ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039440/min/candle-20240514.csv

624 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192100,18941048300,33850,33850,33850,33850,7828
20240514,192000,18941048300,33850,33850,33850,33850,0
20240514,191900,18941048300,33850,33850,33850,33850,0
20240514,191800,18941048300,33850,33850,33850,33850,0
20240514,191700,18941048300,33850,33850,33850,33850,0
20240514,191600,18941048300,33850,33850,33850,33850,0
20240514,191500,18941048300,33850,33850,33850,33850,0
20240514,191400,18941048300,33850,33850,33850,33850,0
20240514,191300,18941048300,33850,33850,33850,33850,0
20240514,191200,18941048300,33850,33850,33850,33850,0
20240514,191100,18941048300,33850,33850,33850,33850,0
20240514,191000,18941048300,33850,33850,33850,33850,0
20240514,190900,18941048300,33850,33850,33850,33850,0
20240514,190800,18941048300,33850,33850,33850,33850,0
20240514,190700,18941048300,33850,33850,33850,33850,0
20240514,190600,18941048300,33850,33850,33850,33850,0
20240514,190500,18941048300,33850,33850,33850,33850,0
20240514,190400,18941048300,33850,33850,33850,33850,0
20240514,190300,18941048300,33850,33850,33850,33850,0
20240514,190200,18941048300,33850,33850,33850,33850,0
20240514,190100,18941048300,33850,33850,33850,33850,0
20240514,190000,18941048300,33850,33850,33850,33850,0
20240514,185900,18941048300,33850,33850,33850,33850,0
20240514,185800,18941048300,33850,33850,33850,33850,0
20240514,185700,18941048300,33850,33850,33850,33850,0
20240514,185600,18941048300,33850,33850,33850,33850,0
20240514,185500,18941048300,33850,33850,33850,33850,0
20240514,185400,18941048300,33850,33850,33850,33850,0
20240514,185300,18941048300,33850,33850,33850,33850,0
20240514,185200,18941048300,33850,33850,33850,33850,0
20240514,185100,18941048300,33850,33850,33850,33850,7828
20240514,185000,18941048300,33850,33850,33850,33850,0
20240514,184900,18941048300,33850,33850,33850,33850,0
20240514,184800,18941048300,33850,33850,33850,33850,0
20240514,184700,18941048300,33850,33850,33850,33850,0
20240514,184600,18941048300,33850,33850,33850,33850,0
20240514,184500,18941048300,33850,33850,33850,33850,0
20240514,184400,18941048300,33850,33850,33850,33850,0
20240514,184300,18941048300,33850,33850,33850,33850,0
20240514,184200,18941048300,33850,33850,33850,33850,0
20240514,184100,18941048300,33850,33850,33850,33850,0
20240514,184000,18941048300,33850,33850,33850,33850,0
20240514,183900,18941048300,33850,33850,33850,33850,0
20240514,183800,18941048300,33850,33850,33850,33850,0
20240514,183700,18941048300,33850,33850,33850,33850,0
20240514,183600,18941048300,33850,33850,33850,33850,0
20240514,183500,18941048300,33850,33850,33850,33850,0
20240514,183400,18941048300,33850,33850,33850,33850,0
20240514,183300,18941048300,33850,33850,33850,33850,0
20240514,183200,18941048300,33850,33850,33850,33850,0
20240514,183100,18941048300,33850,33850,33850,33850,0
20240514,183000,18941048300,33850,33850,33850,33850,0
20240514,182900,18941048300,33850,33850,33850,33850,0
20240514,182800,18941048300,33850,33850,33850,33850,0
20240514,182700,18941048300,33850,33850,33850,33850,0
20240514,182600,18941048300,33850,33850,33850,33850,0
20240514,182500,18941048300,33850,33850,33850,33850,0
20240514,182400,18941048300,33850,33850,33850,33850,0
20240514,182300,18941048300,33850,33850,33850,33850,0
20240514,182200,18941048300,33850,33850,33850,33850,0
20240514,182100,18941048300,33850,33850,33850,33850,7828
20240514,182000,18941048300,33850,33850,33850,33850,0
20240514,181900,18941048300,33850,33850,33850,33850,0
20240514,181800,18941048300,33850,33850,33850,33850,0
20240514,181700,18941048300,33850,33850,33850,33850,0
20240514,181600,18941048300,33850,33850,33850,33850,0
20240514,181500,18941048300,33850,33850,33850,33850,0
20240514,181400,18941048300,33850,33850,33850,33850,0
20240514,181300,18941048300,33850,33850,33850,33850,0
20240514,181200,18941048300,33850,33850,33850,33850,0
20240514,181100,18941048300,33850,33850,33850,33850,0
20240514,181000,18941048300,33850,33850,33850,33850,0
20240514,180900,18941048300,33850,33850,33850,33850,0
20240514,180800,18941048300,33850,33850,33850,33850,0
20240514,180700,18941048300,33850,33850,33850,33850,0
20240514,180600,18941048300,33850,33850,33850,33850,0
20240514,180500,18941048300,33850,33850,33850,33850,0
20240514,180400,18941048300,33850,33850,33850,33850,0
20240514,180300,18941048300,33850,33850,33850,33850,0
20240514,180200,18941048300,33850,33850,33850,33850,0
20240514,180100,18941048300,33850,33850,33850,33850,0
20240514,180000,18941048300,33850,33850,33850,33850,0
20240514,175900,18941048300,33850,33850,33850,33850,0
20240514,175800,18941048300,33850,33850,33850,33850,0
20240514,175700,18941048300,33850,33850,33850,33850,0
20240514,175600,18941048300,33850,33850,33850,33850,0
20240514,175500,18941048300,33850,33850,33850,33850,0
20240514,175400,18941048300,33850,33850,33850,33850,0
20240514,175300,18941048300,33850,33850,33850,33850,0
20240514,175200,18941048300,33850,33850,33850,33850,0
20240514,175100,18941048300,33850,33850,33850,33850,7828
20240514,175000,18941048300,33850,33850,33850,33850,0
20240514,174900,18941048300,33850,33850,33850,33850,0
20240514,174800,18941048300,33850,33850,33850,33850,0
20240514,174700,18941048300,33850,33850,33850,33850,0
20240514,174600,18941048300,33850,33850,33850,33850,0
20240514,174500,18941048300,33850,33850,33850,33850,0
20240514,174400,18941048300,33850,33850,33850,33850,0
20240514,174300,18941048300,33850,33850,33850,33850,0
20240514,174200,18941048300,33850,33850,33850,33850,0
20240514,174100,18941048300,33850,33850,33850,33850,0
20240514,174000,18941048300,33850,33850,33850,33850,0
20240514,173900,18941048300,33850,33850,33850,33850,0
20240514,173800,18941048300,33850,33850,33850,33850,0
20240514,173700,18941048300,33850,33850,33850,33850,0
20240514,173600,18941048300,33850,33850,33850,33850,0
20240514,173500,18941048300,33850,33850,33850,33850,0
20240514,173400,18941048300,33850,33850,33850,33850,0
20240514,173300,18941048300,33850,33850,33850,33850,0
20240514,173200,18941048300,33850,33850,33850,33850,0
20240514,173100,18941048300,33850,33850,33850,33850,0
20240514,173000,18941048300,33850,33850,33850,33850,0
20240514,172900,18941048300,33850,33850,33850,33850,0
20240514,172800,18941048300,33850,33850,33850,33850,0
20240514,172700,18941048300,33850,33850,33850,33850,0
20240514,172600,18941048300,33850,33850,33850,33850,0
20240514,172500,18941048300,33850,33850,33850,33850,0
20240514,172400,18941048300,33850,33850,33850,33850,0
20240514,172300,18941048300,33850,33850,33850,33850,0
20240514,172200,18941048300,33850,33850,33850,33850,0
20240514,172100,18941048300,33850,33850,33850,33850,7828
20240514,172000,18941048300,33850,33850,33850,33850,0
20240514,171900,18941048300,33850,33850,33850,33850,0
20240514,171800,18941048300,33850,33850,33850,33850,0
20240514,171700,18941048300,33850,33850,33850,33850,0
20240514,171600,18941048300,33850,33850,33850,33850,0
20240514,171500,18941048300,33850,33850,33850,33850,0
20240514,171400,18941048300,33850,33850,33850,33850,0
20240514,171300,18941048300,33850,33850,33850,33850,0
20240514,171200,18941048300,33850,33850,33850,33850,0
20240514,171100,18941048300,33850,33850,33850,33850,0
20240514,171000,18941048300,33850,33850,33850,33850,0
20240514,170900,18941048300,33850,33850,33850,33850,0
20240514,170800,18941048300,33850,33850,33850,33850,0
20240514,170700,18941048300,33850,33850,33850,33850,0
20240514,170600,18941048300,33850,33850,33850,33850,0
20240514,170500,18941048300,33850,33850,33850,33850,0
20240514,170400,18941048300,33850,33850,33850,33850,0
20240514,170300,18941048300,33850,33850,33850,33850,0
20240514,170200,18941048300,33850,33850,33850,33850,0
20240514,170100,18941048300,33850,33850,33850,33850,0
20240514,170000,18941048300,33850,33850,33850,33850,0
20240514,165900,18941048300,33850,33850,33850,33850,0
20240514,165800,18941048300,33850,33850,33850,33850,0
20240514,165700,18941048300,33850,33850,33850,33850,0
20240514,165600,18941048300,33850,33850,33850,33850,0
20240514,165500,18941048300,33850,33850,33850,33850,0
20240514,165400,18941048300,33850,33850,33850,33850,0
20240514,165300,18941048300,33850,33850,33850,33850,0
20240514,165200,18941048300,33850,33850,33850,33850,0
20240514,165100,18941048300,33850,33850,33850,33850,7828
20240514,165000,18941048300,33850,33850,33850,33850,0
20240514,164900,18941048300,33850,33850,33850,33850,0
20240514,164800,18941048300,33850,33850,33850,33850,0
20240514,164700,18941048300,33850,33850,33850,33850,0
20240514,164600,18941048300,33850,33850,33850,33850,0
20240514,164500,18941048300,33850,33850,33850,33850,0
20240514,164400,18941048300,33850,33850,33850,33850,0
20240514,164300,18941048300,33850,33850,33850,33850,0
20240514,164200,18941048300,33850,33850,33850,33850,0
20240514,164100,18941048300,33850,33850,33850,33850,0
20240514,164000,18941048300,33850,33850,33850,33850,0
20240514,163900,18941048300,33850,33850,33850,33850,0
20240514,163800,18941048300,33850,33850,33850,33850,0
20240514,163700,18941048300,33850,33850,33850,33850,0
20240514,163600,18941048300,33850,33850,33850,33850,0
20240514,163500,18941048300,33850,33850,33850,33850,0
20240514,163400,18941048300,33850,33850,33850,33850,0
20240514,163300,18941048300,33850,33850,33850,33850,0
20240514,163200,18941048300,33850,33850,33850,33850,0
20240514,163100,18941048300,33850,33850,33850,33850,0
20240514,163000,18941048300,33850,33850,33850,33850,0
20240514,162900,18941048300,33850,33850,33850,33850,0
20240514,162800,18941048300,33850,33850,33850,33850,0
20240514,162700,18941048300,33850,33850,33850,33850,0
20240514,162600,18941048300,33850,33850,33850,33850,0
20240514,162500,18941048300,33850,33850,33850,33850,0
20240514,162400,18941048300,33850,33850,33850,33850,0
20240514,162300,18941048300,33850,33850,33850,33850,0
20240514,162200,18941048300,33850,33850,33850,33850,0
20240514,162100,18941048300,33850,33850,33850,33850,7828
20240514,162000,18941048300,33850,33850,33850,33850,0
20240514,161900,18941048300,33850,33850,33850,33850,0
20240514,161800,18941048300,33850,33850,33850,33850,0
20240514,161700,18941048300,33850,33850,33850,33850,0
20240514,161600,18941048300,33850,33850,33850,33850,0
20240514,161500,18941048300,33850,33850,33850,33850,0
20240514,161400,18941048300,33850,33850,33850,33850,0
20240514,161300,18941048300,33850,33850,33850,33850,0
20240514,161200,18941048300,33850,33850,33850,33850,0
20240514,161100,18941048300,33850,33850,33850,33850,0
20240514,161000,18941048300,33850,33850,33850,33850,0
20240514,160900,18941048300,33850,33850,33850,33850,0
20240514,160800,18941048300,33850,33850,33850,33850,0
20240514,160700,18941048300,33850,33850,33850,33850,0
20240514,160600,18941048300,33850,33850,33850,33850,0
20240514,160500,18941048300,33850,33850,33850,33850,0
20240514,160400,18941048300,33850,33850,33850,33850,0
20240514,160300,18941048300,33850,33850,33850,33850,0
20240514,160200,18941048300,33850,33850,33850,33850,0
20240514,160100,18941048300,33850,33850,33850,33850,0
20240514,160000,18941048300,33850,33850,33850,33850,0
20240514,155900,18941048300,33850,33850,33850,33850,0
20240514,155800,18941048300,33850,33850,33850,33850,0
20240514,155700,18941048300,33850,33850,33850,33850,0
20240514,155600,18941048300,33850,33850,33850,33850,0
20240514,155500,18941048300,33850,33850,33850,33850,0
20240514,155400,18941048300,33850,33850,33850,33850,0
20240514,155300,18941048300,33850,33850,33850,33850,0
20240514,155200,18941048300,33850,33850,33850,33850,0
20240514,155100,18941048300,33850,33850,33850,33850,7828
20240514,155000,18941048300,33850,33850,33850,33850,0
20240514,154900,18941048300,33850,33850,33850,33850,0
20240514,154800,18941048300,33850,33850,33850,33850,0
20240514,154700,18941048300,33850,33850,33850,33850,0
20240514,154600,18941048300,33850,33850,33850,33850,0
20240514,154500,18941048300,33850,33850,33850,33850,0
20240514,154400,18941048300,33850,33850,33850,33850,0
20240514,154300,18941048300,33850,33850,33850,33850,0
20240514,154200,18941048300,33850,33850,33850,33850,0
20240514,154100,18941048300,33850,33850,33850,33850,0
20240514,154000,18941048300,33850,33850,33850,33850,0
20240514,153900,18941048300,33850,33850,33850,33850,0
20240514,153800,18941048300,33850,33850,33850,33850,0
20240514,153700,18941048300,33850,33850,33850,33850,0
20240514,153600,18941048300,33850,33850,33850,33850,0
20240514,153500,18941048300,33850,33850,33850,33850,0
20240514,153400,18941048300,33850,33850,33850,33850,0
20240514,153300,18941048300,33850,33850,33850,33850,0
20240514,153200,18941048300,33850,33850,33850,33850,0
20240514,153100,18941048300,33850,33850,33850,33850,0
20240514,153000,18941048300,33850,33850,33850,33850,7828
20240514,152900,18676070500,33800,33800,33800,33800,0
20240514,152800,18676070500,33800,33800,33800,33800,0
20240514,152700,18676070500,33800,33800,33800,33800,0
20240514,152600,18676070500,33800,33800,33800,33800,0
20240514,152500,18676070500,33800,33800,33800,33800,0
20240514,152400,18676070500,33800,33800,33800,33800,0
20240514,152300,18676070500,33800,33800,33800,33800,0
20240514,152200,18676070500,33800,33800,33800,33800,0
20240514,152100,18676070500,33800,33800,33800,33800,0
20240514,152000,18676070500,33800,33800,33800,33800,0
20240514,151900,18676070500,33800,33850,33900,33800,1082
20240514,151800,18639448550,33850,33850,33900,33800,2594
20240514,151700,18551651550,33850,33850,33850,33800,1900
20240514,151600,18487347300,33850,33850,33850,33800,1201
20240514,151500,18446700100,33850,33850,33850,33800,878
20240514,151400,18416995050,33850,33850,33850,33800,1074
20240514,151300,18380648900,33850,33850,33850,33800,1039
20240514,151200,18345483950,33850,33850,33850,33800,1213
20240514,151100,18304451600,33850,33850,33850,33750,1741
20240514,151000,18245552100,33850,33800,33850,33750,2151
20240514,150900,18172855550,33800,33750,33800,33700,791
20240514,150800,18146132450,33750,33850,33850,33700,4346
20240514,150700,17999328000,33850,33850,33850,33800,1174
20240514,150600,17959603250,33850,33850,33850,33800,1512
20240514,150500,17908442150,33850,33850,33850,33800,936
20240514,150400,17876772100,33850,33850,33900,33800,959
20240514,150300,17844299900,33850,33850,33900,33850,817
20240514,150200,17816642850,33850,33900,33900,33800,736
20240514,150100,17791732350,33850,33900,33900,33800,1865
20240514,150000,17728564000,33900,33900,33900,33850,1029
20240514,145900,17693685050,33900,33900,33900,33850,892
20240514,145800,17663458350,33900,33850,33900,33850,1127
20240514,145700,17625281500,33800,33850,33850,33800,1198
20240514,145600,17584731050,33800,33850,33900,33800,1909
20240514,145500,17520116400,33850,33950,33950,33850,1524
20240514,145400,17468436500,33950,33900,33950,33900,862
20240514,145300,17439192000,33900,33900,33950,33850,4657
20240514,145200,17281327450,33900,33900,33900,33850,1249
20240514,145100,17238989850,33900,33850,33900,33850,1013
20240514,145000,17204669200,33900,33900,33900,33850,702
20240514,144900,17180887450,33850,33800,33900,33800,1227
20240514,144800,17139338600,33850,33850,33850,33800,1592
20240514,144700,17085475050,33850,33800,33850,33750,1793
20240514,144600,17024888200,33850,33850,33900,33800,1099
20240514,144500,16987682350,33850,33850,33900,33800,1120
20240514,144400,16949768100,33850,33850,33900,33800,636
20240514,144300,16928228750,33850,33850,33900,33800,596
20240514,144200,16908060750,33800,33800,33900,33800,2511
20240514,144100,16823099300,33800,33800,33850,33800,1246
20240514,144000,16780950200,33800,33800,33850,33800,922
20240514,143900,16749766750,33800,33800,33850,33750,716
20240514,143800,16725573300,33800,33800,33800,33750,535
20240514,143700,16707499650,33800,33850,33850,33750,1954
20240514,143600,16641463350,33850,33800,33850,33800,1464
20240514,143500,16591972500,33800,33800,33850,33750,1627
20240514,143400,16536996400,33850,33950,33950,33750,2589
20240514,143300,16449328900,33950,33900,33950,33850,1463
20240514,143200,16399743300,33900,33900,33900,33850,1635
20240514,143100,16344319750,33850,33900,33900,33850,1371
20240514,143000,16297855500,33900,33900,33900,33850,710
20240514,142900,16273795600,33850,33900,33900,33800,920
20240514,142800,16242633400,33800,33900,33900,33800,1636
20240514,142700,16187241500,33900,33900,33900,33850,1939
20240514,142600,16121574150,33900,33800,33900,33750,2538
20240514,142500,16035744700,33800,33750,33850,33750,1726
20240514,142400,15977456000,33750,33800,33800,33750,2487
20240514,142300,15893481900,33800,33900,33900,33750,5393
20240514,142200,15711054100,33850,33900,33950,33850,2611
20240514,142100,15622558000,33950,33950,33950,33900,978
20240514,142000,15589376700,34000,33900,34050,33850,5859
20240514,141900,15390563100,33850,33750,33900,33750,3452
20240514,141800,15273901900,33750,33850,33850,33750,2490
20240514,141700,15189805450,33700,33950,33950,33700,3296
20240514,141600,15078217750,34000,34100,34100,33950,4964
20240514,141500,14909291500,34050,33950,34100,33950,9154
20240514,141400,14597960500,33950,33950,33950,33900,3514
20240514,141300,14478694850,33900,33900,33950,33900,4250
20240514,141200,14334526250,33900,33800,33900,33750,7102
20240514,141100,14094176500,33800,33850,33850,33700,6898
20240514,141000,13861120850,33850,34000,34000,33800,6019
20240514,140900,13656963000,33950,33800,34000,33800,18440
20240514,140800,13031964450,33800,33750,33850,33750,6803
20240514,140700,12802127200,33750,33650,33750,33600,7738
20240514,140600,12541495900,33650,33550,33650,33550,5458
20240514,140500,12358047600,33550,33550,33600,33550,2338
20240514,140400,12279567200,33600,33600,33650,33550,5037
20240514,140300,12110214150,33600,33600,33650,33600,4933
20240514,140200,11944351950,33600,33500,33650,33450,6901
20240514,140100,11712773700,33500,33500,33550,33450,2846
20240514,140000,11617425800,33500,33500,33550,33450,3115
20240514,135900,11513109100,33500,33600,33600,33500,4416
20240514,135800,11364969300,33600,33450,33650,33450,8662
20240514,135700,11074368250,33500,33550,33550,33450,2259
20240514,135600,10998721750,33550,33500,33550,33400,4119
20240514,135500,10860840400,33500,33600,33600,33500,4142
20240514,135400,10721888200,33550,33600,33650,33550,4895
20240514,135300,10557422950,33600,33550,33650,33550,7928
20240514,135200,10290882700,33550,33300,33600,33300,14358
20240514,135100,9810722150,33300,33250,33350,33250,4207
20240514,135000,9670588300,33250,33250,33300,33250,1988
20240514,134900,9604446900,33250,33200,33300,33200,4617
20240514,134800,9450947200,33250,33250,33300,33200,1783
20240514,134700,9391597600,33250,33100,33300,33050,8406
20240514,134600,9112470500,33100,33150,33200,33100,2823
20240514,134500,9018904400,33150,33150,33200,33150,3204
20240514,134400,8912668800,33200,33150,33200,33150,2704
20240514,134300,8822948150,33150,33150,33200,33100,2125
20240514,134200,8752510250,33150,33000,33150,33000,5204
20240514,134100,8580505950,33000,33100,33100,33000,3377
20240514,134000,8468944250,33100,33150,33150,33050,4040
20240514,133900,8335204500,33150,33000,33150,33000,6957
20240514,133800,8105067350,33000,32900,33000,32650,12441
20240514,133700,7695605150,32900,32600,32900,32600,14003
20240514,133600,7236658550,32600,32700,32750,32600,2621
20240514,133500,7151087150,32700,32450,32750,32450,10901
20240514,133400,6795424850,32500,32500,32500,32500,2749
20240514,133300,6706082350,32450,32400,32450,32400,511
20240514,133200,6689503150,32400,32450,32500,32400,2386
20240514,133100,6612006600,32450,32400,32500,32400,2212
20240514,133000,6540226700,32350,32150,32450,32150,3540
20240514,132900,6425925000,32150,32000,32200,32000,1093
20240514,132800,6390762500,32000,32050,32100,32000,1572
20240514,132700,6340385350,32000,32050,32100,32000,2189
20240514,132600,6270271900,32050,32100,32100,32050,1368
20240514,132500,6226423550,32100,32050,32100,32050,507
20240514,132400,6210151500,32050,32100,32100,32050,762
20240514,132300,6185696300,32100,32100,32100,32050,28
20240514,132200,6184798250,32100,32100,32100,32050,137
20240514,132100,6180402050,32050,32100,32100,32050,428
20240514,132000,6166669300,32100,32100,32150,32100,358
20240514,131900,6155177300,32150,32050,32150,32050,107
20240514,131800,6151743150,32050,32100,32100,32050,532
20240514,131700,6134667600,32100,32100,32150,32050,133
20240514,131600,6130399600,32050,32050,32050,32050,18
20240514,131500,6129822700,32050,32100,32100,32050,322
20240514,131400,6119487500,32050,32050,32100,32050,181
20240514,131300,6113685350,32100,32100,32100,32050,65
20240514,131200,6111601850,32100,32050,32100,32050,74
20240514,131100,6109227200,32050,32100,32100,32050,46
20240514,131000,6107752200,32050,32100,32100,32050,124
20240514,130900,6103777400,32050,32050,32100,32050,369
20240514,130800,6091950900,32050,32000,32050,32000,153
20240514,130700,6087050550,32000,32050,32050,32000,161
20240514,130600,6081898100,32000,32000,32050,32000,290
20240514,130500,6072618050,32000,32000,32050,32000,44
20240514,130400,6071209600,32000,32050,32050,32000,33
20240514,130300,6070153500,32000,32000,32000,32000,139
20240514,130200,6065705500,32050,32000,32050,32000,31
20240514,130100,6064713200,32000,32050,32050,32000,2151
20240514,130000,5995879800,32000,32050,32050,32000,364
20240514,125900,5984231200,32000,32000,32050,32000,18
20240514,125800,5983655050,32050,32050,32100,32000,1253
20240514,125700,5943497100,32100,32050,32100,32050,148
20240514,125600,5938749500,32100,32100,32100,32050,248
20240514,125500,5930800100,32100,32050,32100,32050,34
20240514,125400,5929710050,32100,32100,32100,32050,1172
20240514,125300,5892089850,32100,32150,32150,32100,95
20240514,125200,5889039700,32100,32100,32150,32100,79
20240514,125100,5886503700,32150,32150,32150,32100,23
20240514,125000,5885764950,32100,32150,32150,32100,115
20240514,124900,5882072900,32150,32100,32150,32100,155
20240514,124800,5877095200,32100,32100,32150,32100,77
20240514,124700,5874622900,32150,32150,32150,32150,16
20240514,124600,5874108500,32150,32100,32150,32100,182
20240514,124500,5868265750,32150,32150,32150,32100,76
20240514,124400,5865822700,32200,32150,32200,32150,520
20240514,124300,5849104650,32150,32150,32200,32150,306
20240514,124200,5839266450,32150,32150,32150,32150,24
20240514,124100,5838494850,32150,32150,32200,32150,174
20240514,124000,5832900350,32150,32150,32150,32150,367
20240514,123900,5821101300,32200,32200,32200,32150,119
20240514,123800,5817275050,32150,32150,32150,32100,204
20240514,123700,5810718350,32150,32150,32150,32150,321
20240514,123600,5800398200,32150,32100,32150,32100,665
20240514,123500,5779023800,32100,32150,32150,32100,40
20240514,123400,5777739350,32150,32100,32150,32050,299
20240514,123300,5768153500,32050,32100,32100,32050,44
20240514,123200,5766743050,32050,32150,32150,32050,79
20240514,123100,5764210100,32150,32050,32150,32050,111
20240514,123000,5760648900,32050,32050,32050,32050,23
20240514,122900,5759911750,32150,32100,32150,32050,363
20240514,122800,5748263800,32100,32100,32100,32050,21
20240514,122700,5747590100,32100,32100,32100,32050,87
20240514,122600,5744801350,32050,32050,32100,32050,314
20240514,122500,5734730500,32100,32050,32100,32050,71
20240514,122400,5732454700,32100,32050,32100,32050,112
20240514,122300,5728863150,32050,32050,32100,32050,171
20240514,122200,5723382550,32050,32050,32100,32050,165
20240514,122100,5718090750,32100,32050,32100,32050,66
20240514,122000,5715972950,32050,32100,32100,32050,706
20240514,121900,5693310750,32150,32150,32150,32100,87
20240514,121800,5690514950,32100,32150,32150,32100,815
20240514,121700,5664352300,32200,32100,32200,32100,134
20240514,121600,5660045600,32100,32150,32150,32100,105
20240514,121500,5656673950,32150,32150,32200,32100,681
20240514,121400,5634789450,32150,32150,32200,32150,238
20240514,121300,5627136800,32200,32150,32200,32150,68
20240514,121200,5624947600,32200,32150,32250,32150,790
20240514,121100,5599545900,32150,32200,32200,32150,441
20240514,121000,5585349450,32250,32250,32250,32200,22
20240514,120900,5584640550,32200,32250,32250,32200,1723
20240514,120800,5529119800,32300,32300,32300,32250,75
20240514,120700,5526700500,32250,32250,32300,32250,75
20240514,120600,5524281650,32250,32300,32300,32250,17
20240514,120500,5523732900,32300,32300,32300,32250,204
20240514,120400,5517152650,32300,32250,32300,32250,107
20240514,120300,5513700850,32250,32300,32300,32250,75
20240514,120200,5511279800,32300,32300,32300,32250,569
20240514,120100,5492901700,32250,32250,32300,32250,167
20240514,120000,5487515100,32300,32250,32300,32250,185
20240514,115900,5481548500,32300,32250,32300,32250,124
20240514,115800,5477549450,32300,32250,32300,32250,299
20240514,115700,5467905150,32250,32250,32300,32250,106
20240514,115600,5464486550,32300,32300,32300,32300,38
20240514,115500,5463259150,32250,32250,32300,32250,630
20240514,115400,5442936650,32250,32300,32300,32250,141
20240514,115300,5438388750,32300,32250,32300,32250,24
20240514,115200,5437613700,32250,32250,32300,32250,314
20240514,115100,5427473650,32250,32300,32350,32250,647
20240514,115000,5406575600,32350,32300,32350,32300,23
20240514,114900,5405832600,32350,32350,32350,32350,1
20240514,114800,5405800250,32350,32300,32350,32300,27
20240514,114700,5404927850,32350,32300,32350,32300,222
20240514,114600,5397757200,32300,32350,32350,32300,277
20240514,114500,5388809700,32300,32300,32300,32300,100
20240514,114400,5385579700,32300,32300,32350,32300,225
20240514,114300,5378311800,32300,32300,32300,32300,62
20240514,114200,5376309200,32350,32350,32350,32300,182
20240514,114100,5370429550,32350,32350,32350,32300,320
20240514,114000,5360092900,32350,32300,32350,32250,310
20240514,113900,5350088800,32300,32300,32300,32250,267
20240514,113800,5341465000,32300,32250,32300,32250,261
20240514,113700,5333047200,32300,32250,32300,32250,114
20240514,113600,5329370400,32300,32250,32300,32250,151
20240514,113500,5324500050,32300,32350,32350,32250,546
20240514,113400,5306868050,32300,32350,32350,32300,378
20240514,113300,5294658250,32300,32300,32350,32300,710
20240514,113200,5271723750,32300,32300,32350,32300,464
20240514,113100,5256735550,32350,32450,32450,32300,1755
20240514,113000,5199931600,32450,32450,32500,32450,387
20240514,112900,5187373150,32500,32500,32500,32450,214
20240514,112800,5180423150,32500,32450,32500,32400,834
20240514,112700,5153333900,32450,32450,32500,32400,5035
20240514,112600,4990190400,32450,32400,32500,32400,152
20240514,112500,4985259150,32500,32450,32500,32400,645
20240514,112400,4964333350,32450,32450,32450,32400,117
20240514,112300,4960536750,32400,32450,32450,32400,825
20240514,112200,4933801000,32450,32450,32500,32450,84
20240514,112100,4931075100,32450,32450,32500,32450,514
20240514,112000,4914394300,32400,32450,32500,32400,297
20240514,111900,4904756400,32450,32450,32450,32400,512
20240514,111800,4888145050,32400,32450,32450,32400,114
20240514,111700,4884448800,32450,32500,32500,32450,1039
20240514,111600,4850725000,32450,32500,32500,32450,304
20240514,111500,4840851050,32500,32500,32500,32450,370
20240514,111400,4828838650,32500,32500,32500,32450,152
20240514,111300,4823904200,32500,32500,32500,32450,1466
20240514,111200,4776285400,32450,32500,32550,32450,375
20240514,111100,4764102300,32500,32500,32550,32500,226
20240514,111000,4756756600,32550,32500,32550,32500,647
20240514,110900,4735724500,32500,32550,32550,32500,2157
20240514,110800,4665560500,32550,32550,32550,32500,3620
20240514,110700,4547730650,32550,32600,32650,32500,5085
20240514,110600,4382024100,32600,32650,32650,32550,764
20240514,110500,4357118150,32650,32600,32650,32600,1204
20240514,110400,4317860750,32600,32500,32600,32500,2320
20240514,110300,4242248850,32500,32500,32550,32500,3442
20240514,110200,4130284650,32450,32400,32500,32400,2003
20240514,110100,4065300150,32400,32500,32500,32400,2561
20240514,110000,3982220050,32450,32450,32500,32450,1048
20240514,105900,3948206650,32450,32400,32500,32400,4613
20240514,105800,3798520450,32400,32400,32450,32350,2290
20240514,105700,3724323900,32400,32300,32400,32300,2328
20240514,105600,3648927750,32300,32250,32300,32200,2489
20240514,105500,3568603950,32250,32200,32250,32150,1706
20240514,105400,3513663700,32200,32200,32200,32150,208
20240514,105300,3506968800,32200,32150,32200,32150,829
20240514,105200,3480315950,32150,32150,32200,32150,1266
20240514,105100,3439614000,32100,32150,32150,32100,403
20240514,105000,3426662850,32100,32000,32100,32000,1298
20240514,104900,3385003650,32000,32000,32100,32000,70
20240514,104800,3382762650,32100,32100,32100,32000,70
20240514,104700,3380522450,32000,32000,32050,32000,812
20240514,104600,3354514100,32000,32050,32050,32000,75
20240514,104500,3352111400,32000,32000,32100,32000,1616
20240514,104400,3300353500,32000,32050,32050,32000,1266
20240514,104300,3259838650,32050,32000,32050,32000,13
20240514,104200,3259422600,32000,31950,32000,31950,221
20240514,104100,3252353650,32050,32000,32050,31950,357
20240514,104000,3240934400,32000,32050,32050,32000,784
20240514,103900,3215846150,32050,32000,32050,31950,82
20240514,103800,3213222500,32000,32050,32050,31900,242
20240514,103700,3205481700,32050,31950,32050,31950,1970
20240514,103600,3142459300,31850,31900,31900,31850,1414
20240514,103500,3097354800,31900,31900,31900,31850,375
20240514,103400,3085396300,31900,31900,31900,31850,1300
20240514,103300,3043968150,31900,31950,31950,31900,207
20240514,103200,3037361350,31900,31900,31950,31900,316
20240514,103100,3027280600,31950,31900,31950,31850,892
20240514,103000,2998829000,31900,31850,31900,31850,605
20240514,102900,2979530550,31850,31900,31900,31850,429
20240514,102800,2965862900,31850,31900,31900,31850,111
20240514,102700,2962322500,31900,31900,31900,31850,172
20240514,102600,2956842150,31900,31950,31950,31900,62
20240514,102500,2954864300,31900,31850,31950,31850,543
20240514,102400,2937565150,31900,31900,31950,31900,1705
20240514,102300,2883173700,31900,31950,31950,31900,534
20240514,102200,2866132800,31900,31950,32000,31900,463
20240514,102100,2851338200,31950,31950,31950,31900,198
20240514,102000,2845013100,31950,31900,31950,31900,146
20240514,101900,2840353850,31900,31950,31950,31900,163
20240514,101800,2835150700,31950,31950,32000,31950,147
20240514,101700,2830452150,32000,31950,32000,31900,256
20240514,101600,2822275150,31950,31950,31950,31900,1082
20240514,101500,2787707100,31950,31900,32000,31900,539
20240514,101400,2770494850,31950,31950,31950,31950,153
20240514,101300,2765606500,31950,31900,31950,31900,470
20240514,101200,2750609750,31950,31950,31950,31900,365
20240514,101100,2738950050,31950,31950,31950,31900,433
20240514,101000,2725117100,31950,31950,32000,31950,440
20240514,100900,2711057200,32000,32050,32050,32000,1114
20240514,100800,2675407750,32000,32100,32100,32000,453
20240514,100700,2660883550,32100,32050,32100,32050,301
20240514,100600,2651235550,32050,32100,32100,32050,899
20240514,100500,2622422450,32050,32100,32100,32050,138
20240514,100400,2617999150,32100,32050,32100,32050,423
20240514,100300,2604431350,32050,32100,32100,32050,109
20240514,100200,2600937550,32050,32050,32050,32050,513
20240514,100100,2584495900,32100,32100,32100,32050,937
20240514,100000,2554418250,32100,32100,32100,32050,24
20240514,095900,2553648900,32100,32100,32100,32050,101
20240514,095800,2550410850,32100,32000,32100,32000,681
20240514,095700,2528573100,32100,32000,32100,31950,2092
20240514,095600,2461673050,32000,31950,32000,31900,336
20240514,095500,2450940050,31950,31900,32000,31900,469
20240514,095400,2435974150,31900,31900,32000,31850,2054
20240514,095300,2370376300,31900,31900,31900,31850,228
20240514,095200,2363105900,31900,31850,31900,31850,373
20240514,095100,2351221550,31900,31900,31950,31850,512
20240514,095000,2334889750,31850,31900,31900,31850,88
20240514,094900,2332083650,31900,31900,31900,31850,807
20240514,094800,2306376450,31900,31950,31950,31900,531
20240514,094700,2289435200,31900,31950,31950,31850,1099
20240514,094600,2254367550,31950,31950,31950,31900,820
20240514,094500,2228196200,31950,32000,32000,31900,425
20240514,094400,2214615200,32000,31950,32000,31950,108
20240514,094300,2211161350,31950,31950,32000,31900,176
20240514,094200,2205536800,31950,32000,32000,31950,79
20240514,094100,2203011550,32000,32000,32050,31900,319
20240514,094000,2192807000,32050,31950,32050,31900,1070
20240514,093900,2158609600,31950,31900,31950,31850,188
20240514,093800,2152612800,31900,31950,31950,31850,546
20240514,093700,2135197400,31900,31950,31950,31900,361
20240514,093600,2123679150,31950,31900,31950,31900,582
20240514,093500,2105088200,31900,31950,31950,31900,988
20240514,093400,2073569050,31900,31950,31950,31900,636
20240514,093300,2053275900,31950,31900,31950,31900,410
20240514,093200,2040189900,31900,32000,32000,31900,5367
20240514,093100,1868885100,32000,32000,32100,32000,1621
20240514,093000,1816993700,32000,32100,32100,32000,238
20240514,092900,1809373350,32100,32050,32100,32000,585
20240514,092800,1790624600,32050,32150,32150,32050,1480
20240514,092700,1743124600,32150,32150,32150,32100,1355
20240514,092600,1699577750,32150,32100,32150,32100,651
20240514,092500,1678676100,32100,32000,32150,32000,1611
20240514,092400,1627002550,32000,32000,32050,32000,99
20240514,092300,1623833900,32050,32050,32050,32000,460
20240514,092200,1609109100,32050,32000,32050,31950,730
20240514,092100,1585750600,32000,32000,32000,31950,625
20240514,092000,1565759000,32000,31950,32000,31950,338
20240514,091900,1554947750,32000,32000,32000,32000,284
20240514,091800,1545859750,32000,31950,32000,31900,1450
20240514,091700,1499469850,31900,31900,31950,31850,2201
20240514,091600,1429311550,31900,31900,31950,31850,1573
20240514,091500,1379195600,31900,32000,32000,31850,986
20240514,091400,1347692950,32050,31800,32050,31800,1985
20240514,091300,1284412000,31850,31900,31900,31800,378
20240514,091200,1272376500,31900,31950,31950,31850,7796
20240514,091100,1023895500,32000,32000,32000,31950,340
20240514,091000,1013019950,32000,31950,32000,31900,1511
20240514,090900,964761900,31900,31950,32000,31900,764
20240514,090800,940348900,31950,32000,32000,31950,2296
20240514,090700,866973700,32000,32000,32000,31950,802
20240514,090600,841314300,31950,32000,32100,31900,2000
20240514,090500,777418300,32000,32050,32150,32000,3375
20240514,090400,669262000,32100,32000,32100,32000,806
20240514,090300,643433700,32000,31950,32000,31900,2218
20240514,090200,572558700,31900,32050,32050,31900,2080
20240514,090100,506122300,31950,32200,32250,31950,9488
20240514,090000,201782700,32200,32050,32300,32000,5503
Reference in New Issue Copy Permalink