ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119860/min/candle-20240513.csv

675 lines
35 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
20240513,201200,2936500790,17900,17900,17900,17900,3305
20240513,201100,2936500790,17900,17900,17900,17900,0
20240513,201000,2936500790,17900,17900,17900,17900,0
20240513,200900,2936500790,17900,17900,17900,17900,0
20240513,200800,2936500790,17900,17900,17900,17900,0
20240513,200700,2936500790,17900,17900,17900,17900,0
20240513,200600,2936500790,17900,17900,17900,17900,0
20240513,200500,2936500790,17900,17900,17900,17900,0
20240513,200400,2936500790,17900,17900,17900,17900,0
20240513,200300,2936500790,17900,17900,17900,17900,0
20240513,200200,2936500790,17900,17900,17900,17900,0
20240513,200100,2936500790,17900,17900,17900,17900,0
20240513,200000,2936500790,17900,17900,17900,17900,0
20240513,195900,2936500790,17900,17900,17900,17900,0
20240513,195800,2936500790,17900,17900,17900,17900,0
20240513,195700,2936500790,17900,17900,17900,17900,0
20240513,195600,2936500790,17900,17900,17900,17900,0
20240513,195500,2936500790,17900,17900,17900,17900,0
20240513,195400,2936500790,17900,17900,17900,17900,0
20240513,195300,2936500790,17900,17900,17900,17900,0
20240513,195200,2936500790,17900,17900,17900,17900,0
20240513,195100,2936500790,17900,17900,17900,17900,0
20240513,195000,2936500790,17900,17900,17900,17900,0
20240513,194900,2936500790,17900,17900,17900,17900,0
20240513,194800,2936500790,17900,17900,17900,17900,0
20240513,194700,2936500790,17900,17900,17900,17900,0
20240513,194600,2936500790,17900,17900,17900,17900,0
20240513,194500,2936500790,17900,17900,17900,17900,0
20240513,194400,2936500790,17900,17900,17900,17900,0
20240513,194300,2936500790,17900,17900,17900,17900,0
20240513,194200,2936500790,17900,17900,17900,17900,3305
20240513,194100,2936500790,17900,17900,17900,17900,0
20240513,194000,2936500790,17900,17900,17900,17900,0
20240513,193900,2936500790,17900,17900,17900,17900,0
20240513,193800,2936500790,17900,17900,17900,17900,0
20240513,193700,2936500790,17900,17900,17900,17900,0
20240513,193600,2936500790,17900,17900,17900,17900,0
20240513,193500,2936500790,17900,17900,17900,17900,0
20240513,193400,2936500790,17900,17900,17900,17900,0
20240513,193300,2936500790,17900,17900,17900,17900,0
20240513,193200,2936500790,17900,17900,17900,17900,0
20240513,193100,2936500790,17900,17900,17900,17900,0
20240513,193000,2936500790,17900,17900,17900,17900,0
20240513,192900,2936500790,17900,17900,17900,17900,0
20240513,192800,2936500790,17900,17900,17900,17900,0
20240513,192700,2936500790,17900,17900,17900,17900,0
20240513,192600,2936500790,17900,17900,17900,17900,0
20240513,192500,2936500790,17900,17900,17900,17900,0
20240513,192400,2936500790,17900,17900,17900,17900,0
20240513,192300,2936500790,17900,17900,17900,17900,0
20240513,192200,2936500790,17900,17900,17900,17900,0
20240513,192100,2936500790,17900,17900,17900,17900,0
20240513,192000,2936500790,17900,17900,17900,17900,0
20240513,191900,2936500790,17900,17900,17900,17900,0
20240513,191800,2936500790,17900,17900,17900,17900,0
20240513,191700,2936500790,17900,17900,17900,17900,0
20240513,191600,2936500790,17900,17900,17900,17900,0
20240513,191500,2936500790,17900,17900,17900,17900,0
20240513,191400,2936500790,17900,17900,17900,17900,0
20240513,191300,2936500790,17900,17900,17900,17900,0
20240513,191200,2936500790,17900,17900,17900,17900,3305
20240513,191100,2936500790,17900,17900,17900,17900,0
20240513,191000,2936500790,17900,17900,17900,17900,0
20240513,190900,2936500790,17900,17900,17900,17900,0
20240513,190800,2936500790,17900,17900,17900,17900,0
20240513,190700,2936500790,17900,17900,17900,17900,0
20240513,190600,2936500790,17900,17900,17900,17900,0
20240513,190500,2936500790,17900,17900,17900,17900,0
20240513,190400,2936500790,17900,17900,17900,17900,0
20240513,190300,2936500790,17900,17900,17900,17900,0
20240513,190200,2936500790,17900,17900,17900,17900,0
20240513,190100,2936500790,17900,17900,17900,17900,0
20240513,190000,2936500790,17900,17900,17900,17900,0
20240513,185900,2936500790,17900,17900,17900,17900,0
20240513,185800,2936500790,17900,17900,17900,17900,0
20240513,185700,2936500790,17900,17900,17900,17900,0
20240513,185600,2936500790,17900,17900,17900,17900,0
20240513,185500,2936500790,17900,17900,17900,17900,0
20240513,185400,2936500790,17900,17900,17900,17900,0
20240513,185300,2936500790,17900,17900,17900,17900,0
20240513,185200,2936500790,17900,17900,17900,17900,0
20240513,185100,2936500790,17900,17900,17900,17900,0
20240513,185000,2936500790,17900,17900,17900,17900,0
20240513,184900,2936500790,17900,17900,17900,17900,0
20240513,184800,2936500790,17900,17900,17900,17900,0
20240513,184700,2936500790,17900,17900,17900,17900,0
20240513,184600,2936500790,17900,17900,17900,17900,0
20240513,184500,2936500790,17900,17900,17900,17900,0
20240513,184400,2936500790,17900,17900,17900,17900,0
20240513,184300,2936500790,17900,17900,17900,17900,0
20240513,184200,2936500790,17900,17900,17900,17900,3305
20240513,184100,2936500790,17900,17900,17900,17900,0
20240513,184000,2936500790,17900,17900,17900,17900,0
20240513,183900,2936500790,17900,17900,17900,17900,0
20240513,183800,2936500790,17900,17900,17900,17900,0
20240513,183700,2936500790,17900,17900,17900,17900,0
20240513,183600,2936500790,17900,17900,17900,17900,0
20240513,183500,2936500790,17900,17900,17900,17900,0
20240513,183400,2936500790,17900,17900,17900,17900,0
20240513,183300,2936500790,17900,17900,17900,17900,0
20240513,183200,2936500790,17900,17900,17900,17900,0
20240513,183100,2936500790,17900,17900,17900,17900,0
20240513,183000,2936500790,17900,17900,17900,17900,0
20240513,182900,2936500790,17900,17900,17900,17900,0
20240513,182800,2936500790,17900,17900,17900,17900,0
20240513,182700,2936500790,17900,17900,17900,17900,0
20240513,182600,2936500790,17900,17900,17900,17900,0
20240513,182500,2936500790,17900,17900,17900,17900,0
20240513,182400,2936500790,17900,17900,17900,17900,0
20240513,182300,2936500790,17900,17900,17900,17900,0
20240513,182200,2936500790,17900,17900,17900,17900,0
20240513,182100,2936500790,17900,17900,17900,17900,0
20240513,182000,2936500790,17900,17900,17900,17900,0
20240513,181900,2936500790,17900,17900,17900,17900,0
20240513,181800,2936500790,17900,17900,17900,17900,0
20240513,181700,2936500790,17900,17900,17900,17900,0
20240513,181600,2936500790,17900,17900,17900,17900,0
20240513,181500,2936500790,17900,17900,17900,17900,0
20240513,181400,2936500790,17900,17900,17900,17900,0
20240513,181300,2936500790,17900,17900,17900,17900,0
20240513,181200,2936500790,17900,17900,17900,17900,3305
20240513,181100,2936500790,17900,17900,17900,17900,0
20240513,181000,2936500790,17900,17900,17900,17900,0
20240513,180900,2936500790,17900,17900,17900,17900,0
20240513,180800,2936500790,17900,17900,17900,17900,0
20240513,180700,2936500790,17900,17900,17900,17900,0
20240513,180600,2936500790,17900,17900,17900,17900,0
20240513,180500,2936500790,17900,17900,17900,17900,0
20240513,180400,2936500790,17900,17900,17900,17900,0
20240513,180300,2936500790,17900,17900,17900,17900,0
20240513,180200,2936500790,17900,17900,17900,17900,0
20240513,180100,2936500790,17900,17900,17900,17900,0
20240513,180000,2936500790,17900,17900,17900,17900,0
20240513,175900,2936500790,17900,17900,17900,17900,0
20240513,175800,2936500790,17900,17900,17900,17900,0
20240513,175700,2936500790,17900,17900,17900,17900,0
20240513,175600,2936500790,17900,17900,17900,17900,0
20240513,175500,2936500790,17900,17900,17900,17900,0
20240513,175400,2936500790,17900,17900,17900,17900,0
20240513,175300,2936500790,17900,17900,17900,17900,0
20240513,175200,2936500790,17900,17900,17900,17900,0
20240513,175100,2936500790,17900,17900,17900,17900,0
20240513,175000,2936500790,17900,17900,17900,17900,0
20240513,174900,2936500790,17900,17900,17900,17900,0
20240513,174800,2936500790,17900,17900,17900,17900,0
20240513,174700,2936500790,17900,17900,17900,17900,0
20240513,174600,2936500790,17900,17900,17900,17900,0
20240513,174500,2936500790,17900,17900,17900,17900,0
20240513,174400,2936500790,17900,17900,17900,17900,0
20240513,174300,2936500790,17900,17900,17900,17900,0
20240513,174200,2936500790,17900,17900,17900,17900,3305
20240513,174100,2936500790,17900,17900,17900,17900,0
20240513,174000,2936500790,17900,17900,17900,17900,0
20240513,173900,2936500790,17900,17900,17900,17900,0
20240513,173800,2936500790,17900,17900,17900,17900,0
20240513,173700,2936500790,17900,17900,17900,17900,0
20240513,173600,2936500790,17900,17900,17900,17900,0
20240513,173500,2936500790,17900,17900,17900,17900,0
20240513,173400,2936500790,17900,17900,17900,17900,0
20240513,173300,2936500790,17900,17900,17900,17900,0
20240513,173200,2936500790,17900,17900,17900,17900,0
20240513,173100,2936500790,17900,17900,17900,17900,0
20240513,173000,2936500790,17900,17900,17900,17900,0
20240513,172900,2936500790,17900,17900,17900,17900,0
20240513,172800,2936500790,17900,17900,17900,17900,0
20240513,172700,2936500790,17900,17900,17900,17900,0
20240513,172600,2936500790,17900,17900,17900,17900,0
20240513,172500,2936500790,17900,17900,17900,17900,0
20240513,172400,2936500790,17900,17900,17900,17900,0
20240513,172300,2936500790,17900,17900,17900,17900,0
20240513,172200,2936500790,17900,17900,17900,17900,0
20240513,172100,2936500790,17900,17900,17900,17900,0
20240513,172000,2936500790,17900,17900,17900,17900,0
20240513,171900,2936500790,17900,17900,17900,17900,0
20240513,171800,2936500790,17900,17900,17900,17900,0
20240513,171700,2936500790,17900,17900,17900,17900,0
20240513,171600,2936500790,17900,17900,17900,17900,0
20240513,171500,2936500790,17900,17900,17900,17900,0
20240513,171400,2936500790,17900,17900,17900,17900,0
20240513,171300,2936500790,17900,17900,17900,17900,0
20240513,171200,2936500790,17900,17900,17900,17900,3305
20240513,171100,2936500790,17900,17900,17900,17900,0
20240513,171000,2936500790,17900,17900,17900,17900,0
20240513,170900,2936500790,17900,17900,17900,17900,0
20240513,170800,2936500790,17900,17900,17900,17900,0
20240513,170700,2936500790,17900,17900,17900,17900,0
20240513,170600,2936500790,17900,17900,17900,17900,0
20240513,170500,2936500790,17900,17900,17900,17900,0
20240513,170400,2936500790,17900,17900,17900,17900,0
20240513,170300,2936500790,17900,17900,17900,17900,0
20240513,170200,2936500790,17900,17900,17900,17900,0
20240513,170100,2936500790,17900,17900,17900,17900,0
20240513,170000,2936500790,17900,17900,17900,17900,0
20240513,165900,2936500790,17900,17900,17900,17900,0
20240513,165800,2936500790,17900,17900,17900,17900,0
20240513,165700,2936500790,17900,17900,17900,17900,0
20240513,165600,2936500790,17900,17900,17900,17900,0
20240513,165500,2936500790,17900,17900,17900,17900,0
20240513,165400,2936500790,17900,17900,17900,17900,0
20240513,165300,2936500790,17900,17900,17900,17900,0
20240513,165200,2936500790,17900,17900,17900,17900,0
20240513,165100,2936500790,17900,17900,17900,17900,0
20240513,165000,2936500790,17900,17900,17900,17900,0
20240513,164900,2936500790,17900,17900,17900,17900,0
20240513,164800,2936500790,17900,17900,17900,17900,0
20240513,164700,2936500790,17900,17900,17900,17900,0
20240513,164600,2936500790,17900,17900,17900,17900,0
20240513,164500,2936500790,17900,17900,17900,17900,0
20240513,164400,2936500790,17900,17900,17900,17900,0
20240513,164300,2936500790,17900,17900,17900,17900,0
20240513,164200,2936500790,17900,17900,17900,17900,3305
20240513,164100,2936500790,17900,17900,17900,17900,0
20240513,164000,2936500790,17900,17900,17900,17900,0
20240513,163900,2936500790,17900,17900,17900,17900,0
20240513,163800,2936500790,17900,17900,17900,17900,0
20240513,163700,2936500790,17900,17900,17900,17900,0
20240513,163600,2936500790,17900,17900,17900,17900,0
20240513,163500,2936500790,17900,17900,17900,17900,0
20240513,163400,2936500790,17900,17900,17900,17900,0
20240513,163300,2936500790,17900,17900,17900,17900,0
20240513,163200,2936500790,17900,17900,17900,17900,0
20240513,163100,2936500790,17900,17900,17900,17900,0
20240513,163000,2936500790,17900,17900,17900,17900,0
20240513,162900,2936500790,17900,17900,17900,17900,0
20240513,162800,2936500790,17900,17900,17900,17900,0
20240513,162700,2936500790,17900,17900,17900,17900,0
20240513,162600,2936500790,17900,17900,17900,17900,0
20240513,162500,2936500790,17900,17900,17900,17900,0
20240513,162400,2936500790,17900,17900,17900,17900,0
20240513,162300,2936500790,17900,17900,17900,17900,0
20240513,162200,2936500790,17900,17900,17900,17900,0
20240513,162100,2936500790,17900,17900,17900,17900,0
20240513,162000,2936500790,17900,17900,17900,17900,0
20240513,161900,2936500790,17900,17900,17900,17900,0
20240513,161800,2936500790,17900,17900,17900,17900,0
20240513,161700,2936500790,17900,17900,17900,17900,0
20240513,161600,2936500790,17900,17900,17900,17900,0
20240513,161500,2936500790,17900,17900,17900,17900,0
20240513,161400,2936500790,17900,17900,17900,17900,0
20240513,161300,2936500790,17900,17900,17900,17900,0
20240513,161200,2936500790,17900,17900,17900,17900,3305
20240513,161100,2936500790,17900,17900,17900,17900,0
20240513,161000,2936500790,17900,17900,17900,17900,0
20240513,160900,2936500790,17900,17900,17900,17900,0
20240513,160800,2936500790,17900,17900,17900,17900,0
20240513,160700,2936500790,17900,17900,17900,17900,0
20240513,160600,2936500790,17900,17900,17900,17900,0
20240513,160500,2936500790,17900,17900,17900,17900,0
20240513,160400,2936500790,17900,17900,17900,17900,0
20240513,160300,2936500790,17900,17900,17900,17900,0
20240513,160200,2936500790,17900,17900,17900,17900,0
20240513,160100,2936500790,17900,17900,17900,17900,0
20240513,160000,2936500790,17900,17900,17900,17900,0
20240513,155900,2936500790,17900,17900,17900,17900,0
20240513,155800,2936500790,17900,17900,17900,17900,0
20240513,155700,2936500790,17900,17900,17900,17900,0
20240513,155600,2936500790,17900,17900,17900,17900,0
20240513,155500,2936500790,17900,17900,17900,17900,0
20240513,155400,2936500790,17900,17900,17900,17900,0
20240513,155300,2936500790,17900,17900,17900,17900,0
20240513,155200,2936500790,17900,17900,17900,17900,0
20240513,155100,2936500790,17900,17900,17900,17900,0
20240513,155000,2936500790,17900,17900,17900,17900,0
20240513,154900,2936500790,17900,17900,17900,17900,0
20240513,154800,2936500790,17900,17900,17900,17900,0
20240513,154700,2936500790,17900,17900,17900,17900,0
20240513,154600,2936500790,17900,17900,17900,17900,0
20240513,154500,2936500790,17900,17900,17900,17900,0
20240513,154400,2936500790,17900,17900,17900,17900,0
20240513,154300,2936500790,17900,17900,17900,17900,0
20240513,154200,2936500790,17900,17900,17900,17900,3305
20240513,154100,2936500790,17900,17900,17900,17900,0
20240513,154000,2936500790,17900,17900,17900,17900,0
20240513,153900,2936500790,17900,17900,17900,17900,0
20240513,153800,2936500790,17900,17900,17900,17900,0
20240513,153700,2936500790,17900,17900,17900,17900,0
20240513,153600,2936500790,17900,17900,17900,17900,0
20240513,153500,2936500790,17900,17900,17900,17900,0
20240513,153400,2936500790,17900,17900,17900,17900,0
20240513,153300,2936500790,17900,17900,17900,17900,0
20240513,153200,2936500790,17900,17900,17900,17900,0
20240513,153100,2936500790,17900,17900,17900,17900,0
20240513,153000,2936500790,17900,17900,17900,17900,3305
20240513,152900,2877341290,17900,17900,17900,17900,0
20240513,152800,2877341290,17900,17900,17900,17900,0
20240513,152700,2877341290,17900,17900,17900,17900,0
20240513,152600,2877341290,17900,17900,17900,17900,0
20240513,152500,2877341290,17900,17900,17900,17900,0
20240513,152400,2877341290,17900,17900,17900,17900,0
20240513,152300,2877341290,17900,17900,17900,17900,0
20240513,152200,2877341290,17900,17900,17900,17900,0
20240513,152100,2877341290,17900,17900,17900,17900,0
20240513,152000,2877341290,17900,17900,17900,17900,0
20240513,151900,2877341290,17900,17910,17910,17900,82
20240513,151800,2875873380,17900,17900,17900,17900,1444
20240513,151700,2850025780,17900,17910,17910,17900,3650
20240513,151600,2784690760,17900,17900,17900,17900,11
20240513,151500,2784493860,17900,17900,17900,17900,28
20240513,151400,2783992660,17910,17910,17910,17910,10
20240513,151300,2783813560,17900,17900,17900,17900,4
20240513,151200,2783741960,17900,17900,17900,17900,1
20240513,151100,2783724060,17900,17900,17900,17900,0
20240513,151000,2783724060,17900,17900,17910,17900,19
20240513,150900,2783383840,17900,17900,17900,17900,11
20240513,150800,2783186940,17910,17910,17910,17910,4
20240513,150700,2783115300,17900,17900,17900,17900,24
20240513,150600,2782685700,17900,17900,17900,17900,0
20240513,150500,2782685700,17900,17900,17900,17900,100
20240513,150400,2780895700,17900,17900,17900,17900,0
20240513,150300,2780895700,17900,17900,17900,17900,10
20240513,150200,2780716700,17910,17910,17910,17910,0
20240513,150100,2780716700,17910,17910,17910,17910,88
20240513,150000,2779140620,17900,17900,17900,17900,3
20240513,145900,2779086920,17910,17900,17910,17900,2
20240513,145800,2779051110,17910,17910,17910,17910,51
20240513,145700,2778137700,17910,17910,17910,17910,44
20240513,145600,2777349660,17900,17900,17910,17900,47
20240513,145500,2776508150,17910,17910,17910,17900,25
20240513,145400,2776060420,17910,17900,17910,17900,809
20240513,145300,2761579230,17900,17900,17900,17900,48
20240513,145200,2760720030,17900,17900,17900,17900,4703
20240513,145100,2676536330,17890,17890,17890,17890,23
20240513,145000,2676124860,17890,17890,17890,17890,16
20240513,144900,2675838620,17900,17900,17900,17900,89
20240513,144800,2674245520,17900,17900,17900,17900,100
20240513,144700,2672455520,17900,17900,17900,17900,89
20240513,144600,2670862420,17900,17900,17900,17900,72
20240513,144500,2669573620,17890,17890,17890,17890,80
20240513,144400,2668142420,17900,17900,17900,17900,11
20240513,144300,2667945520,17890,17890,17890,17890,0
20240513,144200,2667945520,17890,17890,17890,17890,0
20240513,144100,2667945520,17890,17890,17890,17890,0
20240513,144000,2667945520,17890,17900,17900,17890,28
20240513,143900,2667444420,17890,17890,17890,17890,190
20240513,143800,2664045320,17890,17890,17890,17890,0
20240513,143700,2664045320,17890,17890,17890,17890,308
20240513,143600,2658535200,17890,17890,17890,17890,17
20240513,143500,2658231070,17900,17900,17900,17900,0
20240513,143400,2658231070,17900,17890,17900,17890,21
20240513,143300,2657855270,17890,17890,17890,17890,10
20240513,143200,2657676370,17900,17900,17900,17900,0
20240513,143100,2657676370,17900,17900,17900,17900,0
20240513,143000,2657676370,17900,17900,17900,17900,1
20240513,142900,2657658470,17890,17900,17900,17890,90
20240513,142800,2656047870,17900,17900,17900,17900,20
20240513,142700,2655689870,17900,17900,17900,17900,0
20240513,142600,2655689870,17900,17900,17900,17900,0
20240513,142500,2655689870,17900,17900,17900,17900,0
20240513,142400,2655689870,17900,17900,17900,17900,0
20240513,142300,2655689870,17900,17900,17900,17900,11
20240513,142200,2655492970,17900,17900,17900,17900,2333
20240513,142100,2613732270,17900,17890,17900,17890,292
20240513,142000,2608507900,17900,17900,17900,17900,89
20240513,141900,2606914800,17890,17890,17890,17890,3
20240513,141800,2606861130,17890,17890,17890,17890,0
20240513,141700,2606861130,17890,17890,17890,17890,2
20240513,141600,2606825350,17890,17890,17890,17890,0
20240513,141500,2606825350,17890,17890,17890,17890,0
20240513,141400,2606825350,17890,17890,17890,17890,113
20240513,141300,2604803780,17900,17900,17900,17900,0
20240513,141200,2604803780,17900,17890,17900,17890,12
20240513,141100,2604588990,17900,17900,17900,17890,418
20240513,141000,2597106810,17890,17890,17890,17890,1145
20240513,140900,2576622760,17890,17890,17890,17890,2
20240513,140800,2576586980,17900,17900,17900,17900,0
20240513,140700,2576586980,17900,17900,17900,17900,0
20240513,140600,2576586980,17900,17900,17900,17900,12
20240513,140500,2576372180,17890,17890,17890,17890,249
20240513,140400,2571917570,17900,17900,17900,17900,0
20240513,140300,2571917570,17900,17900,17900,17900,9
20240513,140200,2571756470,17890,17890,17890,17890,20
20240513,140100,2571398670,17890,17900,17900,17890,11
20240513,140000,2571201870,17900,17900,17900,17900,0
20240513,135900,2571201870,17900,17900,17900,17900,0
20240513,135800,2571201870,17900,17900,17900,17900,0
20240513,135700,2571201870,17900,17900,17900,17900,0
20240513,135600,2571201870,17900,17900,17900,17900,16
20240513,135500,2570915470,17900,17900,17900,17900,27
20240513,135400,2570432170,17900,17900,17900,17900,0
20240513,135300,2570432170,17900,17900,17900,17900,0
20240513,135200,2570432170,17900,17890,17900,17890,12
20240513,135100,2570217380,17900,17890,17900,17890,88
20240513,135000,2568643020,17890,17890,17890,17890,0
20240513,134900,2568643020,17890,17890,17890,17890,430
20240513,134800,2560950320,17890,17890,17890,17890,0
20240513,134700,2560950320,17890,17890,17890,17890,0
20240513,134600,2560950320,17890,17890,17890,17890,100
20240513,134500,2559161320,17890,17890,17890,17890,74
20240513,134400,2557837460,17890,17890,17890,17890,0
20240513,134300,2557837460,17890,17890,17890,17890,0
20240513,134200,2557837460,17890,17890,17890,17890,0
20240513,134100,2557837460,17890,17890,17890,17890,314
20240513,134000,2552220000,17900,17890,17900,17890,3
20240513,133900,2552166320,17890,17890,17890,17890,74
20240513,133800,2550842460,17890,17890,17890,17890,100
20240513,133700,2549053460,17890,17890,17890,17890,167
20240513,133600,2546065830,17890,17890,17890,17890,2
20240513,133500,2546030050,17900,17900,17900,17900,0
20240513,133400,2546030050,17900,17900,17900,17900,0
20240513,133300,2546030050,17900,17900,17900,17900,0
20240513,133200,2546030050,17900,17900,17900,17900,0
20240513,133100,2546030050,17900,17900,17900,17900,194
20240513,133000,2542557450,17900,17900,17900,17900,0
20240513,132900,2542557450,17900,17900,17900,17900,0
20240513,132800,2542557450,17900,17900,17900,17900,1
20240513,132700,2542539550,17890,17890,17890,17890,1
20240513,132600,2542521660,17900,17900,17900,17900,1
20240513,132500,2542503760,17890,17900,17900,17890,124
20240513,132400,2540284190,17900,17900,17900,17900,2
20240513,132300,2540248390,17900,17900,17900,17900,0
20240513,132200,2540248390,17900,17900,17900,17900,261
20240513,132100,2535576490,17900,17900,17900,17900,9
20240513,132000,2535415390,17900,17900,17900,17900,1
20240513,131900,2535397490,17900,17900,17900,17900,0
20240513,131800,2535397490,17900,17900,17900,17900,0
20240513,131700,2535397490,17900,17900,17900,17900,400
20240513,131600,2528237490,17900,17900,17900,17900,0
20240513,131500,2528237490,17900,17900,17900,17900,1531
20240513,131400,2500832590,17900,17900,17900,17900,1
20240513,131300,2500814690,17900,17900,17910,17900,1465
20240513,131200,2474590360,17900,17900,17900,17900,1
20240513,131100,2474572460,17900,17900,17900,17900,224
20240513,131000,2470562860,17900,17900,17900,17900,77
20240513,130900,2469184560,17900,17900,17900,17900,168
20240513,130800,2466177360,17900,17900,17900,17900,0
20240513,130700,2466177360,17900,17900,17900,17900,5
20240513,130600,2466087860,17910,17910,17910,17910,0
20240513,130500,2466087860,17910,17910,17910,17910,1
20240513,130400,2466069950,17900,17900,17900,17900,120
20240513,130300,2463921950,17900,17900,17900,17900,2
20240513,130200,2463886150,17900,17900,17900,17900,1726
20240513,130100,2432990750,17900,17900,17900,17900,936
20240513,130000,2416236350,17900,17900,17900,17900,32
20240513,125900,2415663550,17900,17900,17900,17900,0
20240513,125800,2415663550,17900,17900,17900,17900,10
20240513,125700,2415484550,17900,17900,17900,17900,15
20240513,125600,2415216050,17900,17900,17900,17900,205
20240513,125500,2411546550,17910,17900,17910,17900,44
20240513,125400,2410758840,17900,17900,17900,17900,0
20240513,125300,2410758840,17900,17900,17900,17900,100
20240513,125200,2408968840,17900,17900,17900,17900,0
20240513,125100,2408968840,17900,17900,17900,17900,28
20240513,125000,2408467640,17910,17910,17910,17910,0
20240513,124900,2408467640,17910,17910,17910,17910,31
20240513,124800,2407912430,17900,17900,17900,17900,5
20240513,124700,2407822930,17900,17900,17900,17900,100
20240513,124600,2406032930,17900,17900,17900,17900,0
20240513,124500,2406032930,17900,17900,17900,17900,338
20240513,124400,2399982730,17900,17900,17900,17900,483
20240513,124300,2391337030,17900,17900,17900,17900,198
20240513,124200,2387792830,17900,17900,17900,17900,1
20240513,124100,2387774930,17900,17900,17900,17900,10
20240513,124000,2387595930,17910,17910,17910,17910,0
20240513,123900,2387595930,17910,17910,17910,17910,86
20240513,123800,2386055670,17910,17910,17910,17910,18
20240513,123700,2385733290,17910,17900,17910,17900,4
20240513,123600,2385661660,17910,17900,17910,17900,804
20240513,123500,2371270040,17900,17900,17900,17900,0
20240513,123400,2371270040,17900,17900,17900,17900,54
20240513,123300,2370303440,17900,17900,17900,17900,100
20240513,123200,2368513440,17900,17900,17900,17900,164
20240513,123100,2365577840,17900,17910,17910,17900,112
20240513,123000,2363572890,17900,17900,17900,17900,107
20240513,122900,2361657590,17900,17900,17900,17900,100
20240513,122800,2359867590,17900,17900,17900,17900,560
20240513,122700,2349843590,17900,17900,17900,17900,1212
20240513,122600,2328148790,17900,17900,17900,17900,88
20240513,122500,2326573590,17890,17890,17890,17890,296
20240513,122400,2321278150,17890,17890,17890,17890,0
20240513,122300,2321278150,17890,17900,17900,17890,141
20240513,122200,2318754400,17900,17900,17900,17900,89
20240513,122100,2317161300,17900,17900,17900,17900,102
20240513,122000,2315335500,17900,17900,17900,17900,1
20240513,121900,2315317600,17890,17890,17890,17890,0
20240513,121800,2315317600,17890,17890,17890,17890,100
20240513,121700,2313528600,17890,17890,17890,17890,0
20240513,121600,2313528600,17890,17890,17890,17890,502
20240513,121500,2304547820,17890,17890,17890,17890,1
20240513,121400,2304529930,17890,17890,17890,17890,0
20240513,121300,2304529930,17890,17890,17890,17890,0
20240513,121200,2304529930,17890,17890,17890,17890,0
20240513,121100,2304529930,17890,17890,17890,17890,1202
20240513,121000,2283026150,17900,17890,17900,17890,243
20240513,120900,2278678870,17900,17900,17900,17900,68
20240513,120800,2277461670,17900,17900,17900,17900,11
20240513,120700,2277264770,17900,17900,17900,17900,2
20240513,120600,2277228970,17900,17900,17900,17900,0
20240513,120500,2277228970,17900,17900,17900,17900,5
20240513,120400,2277139470,17900,17900,17900,17900,1
20240513,120300,2277121570,17900,17910,17910,17900,6
20240513,120200,2277014120,17900,17900,17900,17900,15
20240513,120100,2276745620,17910,17910,17910,17910,10
20240513,120000,2276566520,17900,17900,17900,17900,43
20240513,115900,2275796820,17900,17900,17900,17900,5
20240513,115800,2275707320,17900,17900,17900,17900,3
20240513,115700,2275653620,17900,17900,17900,17900,0
20240513,115600,2275653620,17900,17900,17900,17900,0
20240513,115500,2275653620,17900,17900,17900,17900,0
20240513,115400,2275653620,17900,17900,17900,17900,0
20240513,115300,2275653620,17900,17900,17900,17900,0
20240513,115200,2275653620,17900,17900,17900,17900,0
20240513,115100,2275653620,17900,17900,17900,17900,37
20240513,115000,2274991320,17900,17900,17900,17900,52
20240513,114900,2274060520,17900,17900,17900,17900,0
20240513,114800,2274060520,17900,17900,17900,17900,4496
20240513,114700,2193582120,17900,17900,17900,17900,90
20240513,114600,2191971120,17890,17890,17890,17890,1
20240513,114500,2191953230,17890,17890,17890,17890,50
20240513,114400,2191058730,17890,17890,17890,17890,249
20240513,114300,2186604120,17890,17890,17890,17890,99
20240513,114200,2184833010,17900,17900,17900,17900,0
20240513,114100,2184833010,17900,17900,17900,17900,0
20240513,114000,2184833010,17900,17900,17900,17900,0
20240513,113900,2184833010,17900,17900,17900,17900,0
20240513,113800,2184833010,17900,17900,17900,17900,0
20240513,113700,2184833010,17900,17900,17900,17900,4
20240513,113600,2184761410,17900,17900,17900,17900,100
20240513,113500,2182971410,17900,17900,17900,17900,0
20240513,113400,2182971410,17900,17900,17900,17900,0
20240513,113300,2182971410,17900,17900,17900,17900,3
20240513,113200,2182917710,17900,17900,17900,17900,0
20240513,113100,2182917710,17900,17890,17900,17890,136
20240513,113000,2180483340,17890,17890,17890,17890,0
20240513,112900,2180483340,17890,17890,17890,17890,0
20240513,112800,2180483340,17890,17890,17890,17890,0
20240513,112700,2180483340,17890,17890,17890,17890,0
20240513,112600,2180483340,17890,17890,17890,17890,0
20240513,112500,2180483340,17890,17890,17890,17890,30
20240513,112400,2179946640,17890,17890,17900,17890,248
20240513,112300,2175509640,17890,17890,17890,17890,5
20240513,112200,2175420190,17890,17900,17900,17890,12
20240513,112100,2175205490,17890,17890,17890,17890,74
20240513,112000,2173881630,17900,17900,17900,17900,44
20240513,111900,2173094030,17890,17890,17890,17890,10
20240513,111800,2172915130,17900,17890,17900,17890,270
20240513,111700,2168084630,17900,17900,17900,17900,1
20240513,111600,2168066730,17900,17900,17900,17900,67
20240513,111500,2166867430,17900,17900,17900,17900,208
20240513,111400,2163144230,17900,17900,17900,17900,196
20240513,111300,2159635830,17900,17900,17900,17900,2
20240513,111200,2159600030,17900,17900,17900,17900,2
20240513,111100,2159564230,17900,17900,17900,17900,97
20240513,111000,2157827930,17900,17900,17900,17900,2
20240513,110900,2157792130,17900,17900,17900,17900,0
20240513,110800,2157792130,17900,17900,17900,17900,163
20240513,110700,2154874430,17910,17900,17910,17900,21
20240513,110600,2154498520,17900,17900,17900,17900,15
20240513,110500,2154230020,17900,17900,17900,17900,2
20240513,110400,2154194220,17900,17900,17900,17900,327
20240513,110300,2148340920,17900,17900,17900,17900,8
20240513,110200,2148197720,17900,17900,17900,17900,770
20240513,110100,2134414720,17900,17900,17900,17890,106
20240513,110000,2132517370,17900,17900,17900,17900,1
20240513,105900,2132499470,17900,17900,17900,17900,180
20240513,105800,2129277470,17890,17890,17890,17890,100
20240513,105700,2127488470,17890,17890,17890,17890,15
20240513,105600,2127220120,17890,17890,17890,17890,1
20240513,105500,2127202230,17890,17890,17890,17890,11
20240513,105400,2127005440,17890,17890,17890,17890,100
20240513,105300,2125216440,17890,17890,17890,17890,0
20240513,105200,2125216440,17890,17890,17890,17890,0
20240513,105100,2125216440,17890,17890,17890,17890,1
20240513,105000,2125198550,17890,17890,17890,17890,1
20240513,104900,2125180660,17890,17890,17890,17890,150
20240513,104800,2122497160,17890,17890,17890,17890,1
20240513,104700,2122479270,17890,17890,17890,17890,0
20240513,104600,2122479270,17890,17890,17890,17890,0
20240513,104500,2122479270,17890,17890,17890,17890,0
20240513,104400,2122479270,17890,17890,17890,17890,66
20240513,104300,2121298530,17890,17890,17890,17890,14
20240513,104200,2121048070,17890,17890,17890,17890,0
20240513,104100,2121048070,17890,17890,17890,17890,0
20240513,104000,2121048070,17890,17890,17890,17890,0
20240513,103900,2121048070,17890,17890,17890,17890,0
20240513,103800,2121048070,17890,17890,17890,17890,2
20240513,103700,2121012290,17900,17900,17900,17900,10
20240513,103600,2120833290,17900,17900,17900,17890,63
20240513,103500,2119706180,17900,17900,17900,17900,111
20240513,103400,2117719280,17890,17900,17900,17890,259
20240513,103300,2113085440,17900,17900,17900,17900,146
20240513,103200,2110472040,17900,17900,17900,17900,0
20240513,103100,2110472040,17900,17900,17900,17900,10
20240513,103000,2110293040,17900,17900,17900,17900,0
20240513,102900,2110293040,17900,17900,17900,17900,425
20240513,102800,2102685540,17900,17900,17900,17900,0
20240513,102700,2102685540,17900,17900,17900,17900,0
20240513,102600,2102685540,17900,17900,17900,17900,11
20240513,102500,2102488640,17900,17900,17900,17900,6
20240513,102400,2102381240,17890,17890,17890,17890,30
20240513,102300,2101844540,17900,17900,17900,17900,10
20240513,102200,2101665540,17890,17900,17900,17890,63
20240513,102100,2100538440,17890,17900,17900,17890,312
20240513,102000,2094956560,17900,17900,17900,17900,10
20240513,101900,2094777560,17900,17900,17900,17900,0
20240513,101800,2094777560,17900,17900,17900,17900,70
20240513,101700,2093524560,17900,17900,17900,17900,19
20240513,101600,2093184460,17900,17900,17900,17900,0
20240513,101500,2093184460,17900,17900,17900,17900,11
20240513,101400,2092987560,17890,17910,17910,17890,62
20240513,101300,2091877770,17910,17900,17910,17900,205
20240513,101200,2088208130,17890,17890,17890,17890,1
20240513,101100,2088190240,17900,17900,17900,17900,11
20240513,101000,2087993340,17890,17890,17890,17890,0
20240513,100900,2087993340,17890,17900,17900,17890,341
20240513,100800,2081892830,17900,17900,17900,17900,110
20240513,100700,2079923830,17920,17910,17920,17910,128
20240513,100600,2077630120,17910,17920,17920,17910,87
20240513,100500,2076071090,17910,17910,17910,17910,324
20240513,100400,2070268250,17910,17910,17910,17910,127
20240513,100300,2067993680,17910,17910,17910,17910,0
20240513,100200,2067993680,17910,17900,17910,17900,7764
20240513,100100,1929017880,17900,17900,17900,17900,0
20240513,100000,1929017880,17900,17890,17900,17890,40
20240513,095900,1928301910,17900,17900,17900,17900,125
20240513,095800,1926064410,17890,17890,17890,17890,50
20240513,095700,1925169910,17890,17890,17890,17890,0
20240513,095600,1925169910,17890,17890,17890,17890,4
20240513,095500,1925098350,17890,17890,17890,17890,2
20240513,095400,1925062570,17890,17890,17890,17890,181
20240513,095300,1921824480,17890,17890,17890,17890,27
20240513,095200,1921341450,17890,17890,17890,17890,0
20240513,095100,1921341450,17890,17900,17900,17890,561
20240513,095000,1911305150,17900,17900,17900,17900,50
20240513,094900,1910410150,17900,17900,17900,17900,37
20240513,094800,1909747850,17890,17890,17890,17890,232
20240513,094700,1905597370,17890,17890,17890,17890,210
20240513,094600,1901840470,17890,17900,17900,17890,127
20240513,094500,1899567290,17900,17900,17900,17900,0
20240513,094400,1899567290,17900,17900,17900,17900,1
20240513,094300,1899549390,17890,17890,17890,17890,50
20240513,094200,1898654890,17900,17900,17900,17900,400
20240513,094100,1891494890,17890,17890,17890,17890,95
20240513,094000,1889795340,17900,17900,17900,17900,0
20240513,093900,1889795340,17900,17900,17900,17900,0
20240513,093800,1889795340,17900,17900,17900,17900,0
20240513,093700,1889795340,17900,17900,17900,17900,2504
20240513,093600,1844973740,17900,17900,17900,17900,930
20240513,093500,1828326740,17920,17920,17920,17920,1
20240513,093400,1828308820,17900,17900,17900,17900,0
20240513,093300,1828308820,17900,17900,17900,17900,1
20240513,093200,1828290920,17900,17900,17900,17900,42
20240513,093100,1827539120,17900,17900,17900,17900,219
20240513,093000,1823619020,17900,17900,17900,17900,1
20240513,092900,1823601120,17900,17910,17910,17900,723
20240513,092800,1810652200,17900,17900,17900,17900,57
20240513,092700,1809631900,17900,17900,17900,17900,0
20240513,092600,1809631900,17900,17920,17920,17900,552
20240513,092500,1799740260,17910,17910,17920,17910,560
20240513,092400,1789709890,17910,17900,17910,17900,15
20240513,092300,1789441290,17900,17900,17900,17900,0
20240513,092200,1789441290,17900,17900,17900,17900,0
20240513,092100,1789441290,17900,17900,17900,17900,105
20240513,092000,1787561790,17910,17910,17910,17910,10
20240513,091900,1787382690,17910,17910,17910,17900,40
20240513,091800,1786666300,17900,17910,17910,17900,400
20240513,091700,1779506220,17900,17920,17920,17900,44
20240513,091600,1778718340,17920,17920,17920,17920,96
20240513,091500,1776998020,17930,17930,17930,17930,99
20240513,091400,1775222950,17920,17910,17920,17910,20154
20240513,091300,1414093130,17900,17900,17910,17900,54
20240513,091200,1413126480,17900,17900,17900,17900,33
20240513,091100,1412535780,17900,17890,17900,17890,165
20240513,091000,1409583150,17890,17890,17900,17890,4210
20240513,090900,1334226250,17890,17890,17890,17890,315
20240513,090800,1328590900,17890,17890,17890,17890,38609
20240513,090700,637875890,17890,17900,17900,17890,848
20240513,090600,622699190,17900,17910,17910,17900,205
20240513,090500,619029680,17900,17910,17910,17900,2730
20240513,090400,570162650,17900,17900,17900,17900,311
20240513,090300,564595750,17900,17900,17900,17900,413
20240513,090200,557203050,17900,17900,17900,17900,78
20240513,090100,555806850,17910,17910,17910,17910,90
20240513,090000,554194950,17900,17900,17920,17890,30946
Reference in New Issue Copy Permalink