ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140410/min/candle-20240514.csv

682 lines
36 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
20240514,201900,2576738200,36900,36900,36900,36900,2979
20240514,201800,2576738200,36900,36900,36900,36900,0
20240514,201700,2576738200,36900,36900,36900,36900,0
20240514,201600,2576738200,36900,36900,36900,36900,0
20240514,201500,2576738200,36900,36900,36900,36900,0
20240514,201400,2576738200,36900,36900,36900,36900,0
20240514,201300,2576738200,36900,36900,36900,36900,0
20240514,201200,2576738200,36900,36900,36900,36900,0
20240514,201100,2576738200,36900,36900,36900,36900,0
20240514,201000,2576738200,36900,36900,36900,36900,0
20240514,200900,2576738200,36900,36900,36900,36900,0
20240514,200800,2576738200,36900,36900,36900,36900,0
20240514,200700,2576738200,36900,36900,36900,36900,0
20240514,200600,2576738200,36900,36900,36900,36900,0
20240514,200500,2576738200,36900,36900,36900,36900,0
20240514,200400,2576738200,36900,36900,36900,36900,0
20240514,200300,2576738200,36900,36900,36900,36900,0
20240514,200200,2576738200,36900,36900,36900,36900,0
20240514,200100,2576738200,36900,36900,36900,36900,0
20240514,200000,2576738200,36900,36900,36900,36900,0
20240514,195900,2576738200,36900,36900,36900,36900,0
20240514,195800,2576738200,36900,36900,36900,36900,0
20240514,195700,2576738200,36900,36900,36900,36900,0
20240514,195600,2576738200,36900,36900,36900,36900,0
20240514,195500,2576738200,36900,36900,36900,36900,0
20240514,195400,2576738200,36900,36900,36900,36900,0
20240514,195300,2576738200,36900,36900,36900,36900,0
20240514,195200,2576738200,36900,36900,36900,36900,0
20240514,195100,2576738200,36900,36900,36900,36900,0
20240514,195000,2576738200,36900,36900,36900,36900,0
20240514,194900,2576738200,36900,36900,36900,36900,2979
20240514,194800,2576738200,36900,36900,36900,36900,0
20240514,194700,2576738200,36900,36900,36900,36900,0
20240514,194600,2576738200,36900,36900,36900,36900,0
20240514,194500,2576738200,36900,36900,36900,36900,0
20240514,194400,2576738200,36900,36900,36900,36900,0
20240514,194300,2576738200,36900,36900,36900,36900,0
20240514,194200,2576738200,36900,36900,36900,36900,0
20240514,194100,2576738200,36900,36900,36900,36900,0
20240514,194000,2576738200,36900,36900,36900,36900,0
20240514,193900,2576738200,36900,36900,36900,36900,0
20240514,193800,2576738200,36900,36900,36900,36900,0
20240514,193700,2576738200,36900,36900,36900,36900,0
20240514,193600,2576738200,36900,36900,36900,36900,0
20240514,193500,2576738200,36900,36900,36900,36900,0
20240514,193400,2576738200,36900,36900,36900,36900,0
20240514,193300,2576738200,36900,36900,36900,36900,0
20240514,193200,2576738200,36900,36900,36900,36900,0
20240514,193100,2576738200,36900,36900,36900,36900,0
20240514,193000,2576738200,36900,36900,36900,36900,0
20240514,192900,2576738200,36900,36900,36900,36900,0
20240514,192800,2576738200,36900,36900,36900,36900,0
20240514,192700,2576738200,36900,36900,36900,36900,0
20240514,192600,2576738200,36900,36900,36900,36900,0
20240514,192500,2576738200,36900,36900,36900,36900,0
20240514,192400,2576738200,36900,36900,36900,36900,0
20240514,192300,2576738200,36900,36900,36900,36900,0
20240514,192200,2576738200,36900,36900,36900,36900,0
20240514,192100,2576738200,36900,36900,36900,36900,0
20240514,192000,2576738200,36900,36900,36900,36900,0
20240514,191900,2576738200,36900,36900,36900,36900,2979
20240514,191800,2576738200,36900,36900,36900,36900,0
20240514,191700,2576738200,36900,36900,36900,36900,0
20240514,191600,2576738200,36900,36900,36900,36900,0
20240514,191500,2576738200,36900,36900,36900,36900,0
20240514,191400,2576738200,36900,36900,36900,36900,0
20240514,191300,2576738200,36900,36900,36900,36900,0
20240514,191200,2576738200,36900,36900,36900,36900,0
20240514,191100,2576738200,36900,36900,36900,36900,0
20240514,191000,2576738200,36900,36900,36900,36900,0
20240514,190900,2576738200,36900,36900,36900,36900,0
20240514,190800,2576738200,36900,36900,36900,36900,0
20240514,190700,2576738200,36900,36900,36900,36900,0
20240514,190600,2576738200,36900,36900,36900,36900,0
20240514,190500,2576738200,36900,36900,36900,36900,0
20240514,190400,2576738200,36900,36900,36900,36900,0
20240514,190300,2576738200,36900,36900,36900,36900,0
20240514,190200,2576738200,36900,36900,36900,36900,0
20240514,190100,2576738200,36900,36900,36900,36900,0
20240514,190000,2576738200,36900,36900,36900,36900,0
20240514,185900,2576738200,36900,36900,36900,36900,0
20240514,185800,2576738200,36900,36900,36900,36900,0
20240514,185700,2576738200,36900,36900,36900,36900,0
20240514,185600,2576738200,36900,36900,36900,36900,0
20240514,185500,2576738200,36900,36900,36900,36900,0
20240514,185400,2576738200,36900,36900,36900,36900,0
20240514,185300,2576738200,36900,36900,36900,36900,0
20240514,185200,2576738200,36900,36900,36900,36900,0
20240514,185100,2576738200,36900,36900,36900,36900,0
20240514,185000,2576738200,36900,36900,36900,36900,0
20240514,184900,2576738200,36900,36900,36900,36900,2979
20240514,184800,2576738200,36900,36900,36900,36900,0
20240514,184700,2576738200,36900,36900,36900,36900,0
20240514,184600,2576738200,36900,36900,36900,36900,0
20240514,184500,2576738200,36900,36900,36900,36900,0
20240514,184400,2576738200,36900,36900,36900,36900,0
20240514,184300,2576738200,36900,36900,36900,36900,0
20240514,184200,2576738200,36900,36900,36900,36900,0
20240514,184100,2576738200,36900,36900,36900,36900,0
20240514,184000,2576738200,36900,36900,36900,36900,0
20240514,183900,2576738200,36900,36900,36900,36900,0
20240514,183800,2576738200,36900,36900,36900,36900,0
20240514,183700,2576738200,36900,36900,36900,36900,0
20240514,183600,2576738200,36900,36900,36900,36900,0
20240514,183500,2576738200,36900,36900,36900,36900,0
20240514,183400,2576738200,36900,36900,36900,36900,0
20240514,183300,2576738200,36900,36900,36900,36900,0
20240514,183200,2576738200,36900,36900,36900,36900,0
20240514,183100,2576738200,36900,36900,36900,36900,0
20240514,183000,2576738200,36900,36900,36900,36900,0
20240514,182900,2576738200,36900,36900,36900,36900,0
20240514,182800,2576738200,36900,36900,36900,36900,0
20240514,182700,2576738200,36900,36900,36900,36900,0
20240514,182600,2576738200,36900,36900,36900,36900,0
20240514,182500,2576738200,36900,36900,36900,36900,0
20240514,182400,2576738200,36900,36900,36900,36900,0
20240514,182300,2576738200,36900,36900,36900,36900,0
20240514,182200,2576738200,36900,36900,36900,36900,0
20240514,182100,2576738200,36900,36900,36900,36900,0
20240514,182000,2576738200,36900,36900,36900,36900,0
20240514,181900,2576738200,36900,36900,36900,36900,2979
20240514,181800,2576738200,36900,36900,36900,36900,0
20240514,181700,2576738200,36900,36900,36900,36900,0
20240514,181600,2576738200,36900,36900,36900,36900,0
20240514,181500,2576738200,36900,36900,36900,36900,0
20240514,181400,2576738200,36900,36900,36900,36900,0
20240514,181300,2576738200,36900,36900,36900,36900,0
20240514,181200,2576738200,36900,36900,36900,36900,0
20240514,181100,2576738200,36900,36900,36900,36900,0
20240514,181000,2576738200,36900,36900,36900,36900,0
20240514,180900,2576738200,36900,36900,36900,36900,0
20240514,180800,2576738200,36900,36900,36900,36900,0
20240514,180700,2576738200,36900,36900,36900,36900,0
20240514,180600,2576738200,36900,36900,36900,36900,0
20240514,180500,2576738200,36900,36900,36900,36900,0
20240514,180400,2576738200,36900,36900,36900,36900,0
20240514,180300,2576738200,36900,36900,36900,36900,0
20240514,180200,2576738200,36900,36900,36900,36900,0
20240514,180100,2576738200,36900,36900,36900,36900,0
20240514,180000,2576738200,36900,36900,36900,36900,0
20240514,175900,2576738200,36900,36900,36900,36900,0
20240514,175800,2576738200,36900,36900,36900,36900,0
20240514,175700,2576738200,36900,36900,36900,36900,0
20240514,175600,2576738200,36900,36900,36900,36900,0
20240514,175500,2576738200,36900,36900,36900,36900,0
20240514,175400,2576738200,36900,36900,36900,36900,0
20240514,175300,2576738200,36900,36900,36900,36900,0
20240514,175200,2576738200,36900,36900,36900,36900,0
20240514,175100,2576738200,36900,36900,36900,36900,0
20240514,175000,2576738200,36900,36900,36900,36900,0
20240514,174900,2576738200,36900,36900,36900,36900,2979
20240514,174800,2576738200,36900,36900,36900,36900,0
20240514,174700,2576738200,36900,36900,36900,36900,0
20240514,174600,2576738200,36900,36900,36900,36900,0
20240514,174500,2576738200,36900,36900,36900,36900,0
20240514,174400,2576738200,36900,36900,36900,36900,0
20240514,174300,2576738200,36900,36900,36900,36900,0
20240514,174200,2576738200,36900,36900,36900,36900,0
20240514,174100,2576738200,36900,36900,36900,36900,0
20240514,174000,2576738200,36900,36900,36900,36900,0
20240514,173900,2576738200,36900,36900,36900,36900,0
20240514,173800,2576738200,36900,36900,36900,36900,0
20240514,173700,2576738200,36900,36900,36900,36900,0
20240514,173600,2576738200,36900,36900,36900,36900,0
20240514,173500,2576738200,36900,36900,36900,36900,0
20240514,173400,2576738200,36900,36900,36900,36900,0
20240514,173300,2576738200,36900,36900,36900,36900,0
20240514,173200,2576738200,36900,36900,36900,36900,0
20240514,173100,2576738200,36900,36900,36900,36900,0
20240514,173000,2576738200,36900,36900,36900,36900,0
20240514,172900,2576738200,36900,36900,36900,36900,0
20240514,172800,2576738200,36900,36900,36900,36900,0
20240514,172700,2576738200,36900,36900,36900,36900,0
20240514,172600,2576738200,36900,36900,36900,36900,0
20240514,172500,2576738200,36900,36900,36900,36900,0
20240514,172400,2576738200,36900,36900,36900,36900,0
20240514,172300,2576738200,36900,36900,36900,36900,0
20240514,172200,2576738200,36900,36900,36900,36900,0
20240514,172100,2576738200,36900,36900,36900,36900,0
20240514,172000,2576738200,36900,36900,36900,36900,0
20240514,171900,2576738200,36900,36900,36900,36900,2979
20240514,171800,2576738200,36900,36900,36900,36900,0
20240514,171700,2576738200,36900,36900,36900,36900,0
20240514,171600,2576738200,36900,36900,36900,36900,0
20240514,171500,2576738200,36900,36900,36900,36900,0
20240514,171400,2576738200,36900,36900,36900,36900,0
20240514,171300,2576738200,36900,36900,36900,36900,0
20240514,171200,2576738200,36900,36900,36900,36900,0
20240514,171100,2576738200,36900,36900,36900,36900,0
20240514,171000,2576738200,36900,36900,36900,36900,0
20240514,170900,2576738200,36900,36900,36900,36900,0
20240514,170800,2576738200,36900,36900,36900,36900,0
20240514,170700,2576738200,36900,36900,36900,36900,0
20240514,170600,2576738200,36900,36900,36900,36900,0
20240514,170500,2576738200,36900,36900,36900,36900,0
20240514,170400,2576738200,36900,36900,36900,36900,0
20240514,170300,2576738200,36900,36900,36900,36900,0
20240514,170200,2576738200,36900,36900,36900,36900,0
20240514,170100,2576738200,36900,36900,36900,36900,0
20240514,170000,2576738200,36900,36900,36900,36900,0
20240514,165900,2576738200,36900,36900,36900,36900,0
20240514,165800,2576738200,36900,36900,36900,36900,0
20240514,165700,2576738200,36900,36900,36900,36900,0
20240514,165600,2576738200,36900,36900,36900,36900,0
20240514,165500,2576738200,36900,36900,36900,36900,0
20240514,165400,2576738200,36900,36900,36900,36900,0
20240514,165300,2576738200,36900,36900,36900,36900,0
20240514,165200,2576738200,36900,36900,36900,36900,0
20240514,165100,2576738200,36900,36900,36900,36900,0
20240514,165000,2576738200,36900,36900,36900,36900,0
20240514,164900,2576738200,36900,36900,36900,36900,2979
20240514,164800,2576738200,36900,36900,36900,36900,0
20240514,164700,2576738200,36900,36900,36900,36900,0
20240514,164600,2576738200,36900,36900,36900,36900,0
20240514,164500,2576738200,36900,36900,36900,36900,0
20240514,164400,2576738200,36900,36900,36900,36900,0
20240514,164300,2576738200,36900,36900,36900,36900,0
20240514,164200,2576738200,36900,36900,36900,36900,0
20240514,164100,2576738200,36900,36900,36900,36900,0
20240514,164000,2576738200,36900,36900,36900,36900,0
20240514,163900,2576738200,36900,36900,36900,36900,0
20240514,163800,2576738200,36900,36900,36900,36900,0
20240514,163700,2576738200,36900,36900,36900,36900,0
20240514,163600,2576738200,36900,36900,36900,36900,0
20240514,163500,2576738200,36900,36900,36900,36900,0
20240514,163400,2576738200,36900,36900,36900,36900,0
20240514,163300,2576738200,36900,36900,36900,36900,0
20240514,163200,2576738200,36900,36900,36900,36900,0
20240514,163100,2576738200,36900,36900,36900,36900,0
20240514,163000,2576738200,36900,36900,36900,36900,0
20240514,162900,2576738200,36900,36900,36900,36900,0
20240514,162800,2576738200,36900,36900,36900,36900,0
20240514,162700,2576738200,36900,36900,36900,36900,0
20240514,162600,2576738200,36900,36900,36900,36900,0
20240514,162500,2576738200,36900,36900,36900,36900,0
20240514,162400,2576738200,36900,36900,36900,36900,0
20240514,162300,2576738200,36900,36900,36900,36900,0
20240514,162200,2576738200,36900,36900,36900,36900,0
20240514,162100,2576738200,36900,36900,36900,36900,0
20240514,162000,2576738200,36900,36900,36900,36900,0
20240514,161900,2576738200,36900,36900,36900,36900,2979
20240514,161800,2576738200,36900,36900,36900,36900,0
20240514,161700,2576738200,36900,36900,36900,36900,0
20240514,161600,2576738200,36900,36900,36900,36900,0
20240514,161500,2576738200,36900,36900,36900,36900,0
20240514,161400,2576738200,36900,36900,36900,36900,0
20240514,161300,2576738200,36900,36900,36900,36900,0
20240514,161200,2576738200,36900,36900,36900,36900,0
20240514,161100,2576738200,36900,36900,36900,36900,0
20240514,161000,2576738200,36900,36900,36900,36900,0
20240514,160900,2576738200,36900,36900,36900,36900,0
20240514,160800,2576738200,36900,36900,36900,36900,0
20240514,160700,2576738200,36900,36900,36900,36900,0
20240514,160600,2576738200,36900,36900,36900,36900,0
20240514,160500,2576738200,36900,36900,36900,36900,0
20240514,160400,2576738200,36900,36900,36900,36900,0
20240514,160300,2576738200,36900,36900,36900,36900,0
20240514,160200,2576738200,36900,36900,36900,36900,0
20240514,160100,2576738200,36900,36900,36900,36900,0
20240514,160000,2576738200,36900,36900,36900,36900,0
20240514,155900,2576738200,36900,36900,36900,36900,0
20240514,155800,2576738200,36900,36900,36900,36900,0
20240514,155700,2576738200,36900,36900,36900,36900,0
20240514,155600,2576738200,36900,36900,36900,36900,0
20240514,155500,2576738200,36900,36900,36900,36900,0
20240514,155400,2576738200,36900,36900,36900,36900,0
20240514,155300,2576738200,36900,36900,36900,36900,0
20240514,155200,2576738200,36900,36900,36900,36900,0
20240514,155100,2576738200,36900,36900,36900,36900,0
20240514,155000,2576738200,36900,36900,36900,36900,0
20240514,154900,2576738200,36900,36900,36900,36900,2979
20240514,154800,2576738200,36900,36900,36900,36900,0
20240514,154700,2576738200,36900,36900,36900,36900,0
20240514,154600,2576738200,36900,36900,36900,36900,0
20240514,154500,2576738200,36900,36900,36900,36900,0
20240514,154400,2576738200,36900,36900,36900,36900,0
20240514,154300,2576738200,36900,36900,36900,36900,0
20240514,154200,2576738200,36900,36900,36900,36900,0
20240514,154100,2576738200,36900,36900,36900,36900,0
20240514,154000,2576738200,36900,36900,36900,36900,0
20240514,153900,2576738200,36900,36900,36900,36900,0
20240514,153800,2576738200,36900,36900,36900,36900,0
20240514,153700,2576738200,36900,36900,36900,36900,0
20240514,153600,2576738200,36900,36900,36900,36900,0
20240514,153500,2576738200,36900,36900,36900,36900,0
20240514,153400,2576738200,36900,36900,36900,36900,0
20240514,153300,2576738200,36900,36900,36900,36900,0
20240514,153200,2576738200,36900,36900,36900,36900,0
20240514,153100,2576738200,36900,36900,36900,36900,0
20240514,153000,2576738200,36900,36900,36900,36900,2979
20240514,152900,2466813100,37000,37000,37000,37000,0
20240514,152800,2466813100,37000,37000,37000,37000,0
20240514,152700,2466813100,37000,37000,37000,37000,0
20240514,152600,2466813100,37000,37000,37000,37000,0
20240514,152500,2466813100,37000,37000,37000,37000,0
20240514,152400,2466813100,37000,37000,37000,37000,0
20240514,152300,2466813100,37000,37000,37000,37000,0
20240514,152200,2466813100,37000,37000,37000,37000,0
20240514,152100,2466813100,37000,37000,37000,37000,0
20240514,152000,2466813100,37000,37000,37000,37000,0
20240514,151900,2466813100,37000,37050,37100,37000,69
20240514,151800,2464257000,37100,37100,37100,37100,1159
20240514,151700,2421258100,37100,37200,37200,37100,778
20240514,151600,2392391300,37100,37150,37150,37100,407
20240514,151500,2377287250,37150,37100,37150,37100,830
20240514,151400,2346469150,37100,37100,37100,37100,626
20240514,151300,2323244550,37100,37150,37150,37100,47
20240514,151200,2321499950,37200,37100,37200,37000,1041
20240514,151100,2282831950,37100,37150,37150,37100,63
20240514,151000,2280492100,37100,37050,37100,37000,1195
20240514,150900,2236166100,37050,37000,37050,37000,67
20240514,150800,2233686850,37000,37000,37000,37000,668
20240514,150700,2208970850,37050,37100,37100,37050,142
20240514,150600,2203709600,37050,37100,37100,37050,6
20240514,150500,2203487050,37050,37050,37050,37050,1
20240514,150400,2203450000,37050,37050,37050,37050,120
20240514,150300,2199004000,37100,37100,37100,37100,0
20240514,150200,2199004000,37100,37100,37100,37100,91
20240514,150100,2195627900,37100,37100,37100,37100,0
20240514,150000,2195627900,37100,37100,37100,37100,100
20240514,145900,2191917900,37100,37100,37100,37100,0
20240514,145800,2191917900,37100,37100,37100,37100,100
20240514,145700,2188207900,37100,37100,37100,37100,0
20240514,145600,2188207900,37100,37100,37100,37100,140
20240514,145500,2183013900,37150,37150,37150,37150,807
20240514,145400,2153033850,37100,37050,37100,37050,260
20240514,145300,2143392850,37100,37100,37100,37100,134
20240514,145200,2138421450,37050,37050,37050,37050,39
20240514,145100,2136976500,37050,37050,37050,37050,110
20240514,145000,2132901000,37050,37050,37050,37050,130
20240514,144900,2128084500,37050,37050,37050,37050,11
20240514,144800,2127676950,37050,37100,37100,37050,401
20240514,144700,2112819800,37100,37100,37100,37100,139
20240514,144600,2107662900,37100,37050,37100,37050,416
20240514,144500,2092243350,37050,37050,37050,37050,3
20240514,144400,2092132200,37050,37050,37050,37050,0
20240514,144300,2092132200,37050,37050,37050,37050,5
20240514,144200,2091946950,37050,37050,37050,37000,512
20240514,144100,2072999850,37050,37050,37050,37050,1
20240514,144000,2072962800,37000,37050,37050,37000,626
20240514,143900,2049800750,37050,37050,37050,37050,1
20240514,143800,2049763700,37000,37000,37000,37000,0
20240514,143700,2049763700,37000,37000,37000,37000,41
20240514,143600,2048246700,37000,37000,37000,37000,2
20240514,143500,2048172700,37000,37000,37000,37000,100
20240514,143400,2044472700,37000,37000,37000,37000,26
20240514,143300,2043510700,37000,37000,37000,37000,45
20240514,143200,2041845700,37050,37050,37050,37050,7
20240514,143100,2041586350,37050,37000,37050,37000,2
20240514,143000,2041512300,37000,37000,37000,37000,12
20240514,142900,2041068300,37000,37000,37000,37000,3
20240514,142800,2040957300,37000,37050,37050,37000,21
20240514,142700,2040179350,37050,37050,37050,37050,1
20240514,142600,2040142300,36950,36950,36950,36950,0
20240514,142500,2040142300,36950,36950,36950,36950,0
20240514,142400,2040142300,36950,36950,36950,36950,23
20240514,142300,2039292450,36900,36950,36950,36900,1151
20240514,142200,1996801100,36950,36950,36950,36950,50
20240514,142100,1994953600,36950,36950,36950,36950,5
20240514,142000,1994768850,37050,37050,37050,37050,1
20240514,141900,1994731800,37000,37000,37000,37000,100
20240514,141800,1991031800,37000,37000,37000,37000,150
20240514,141700,1985481800,37000,37000,37000,37000,0
20240514,141600,1985481800,37000,37000,37000,37000,0
20240514,141500,1985481800,37000,37000,37000,37000,0
20240514,141400,1985481800,37000,37000,37000,37000,63
20240514,141300,1983150800,37000,37100,37150,37000,103
20240514,141200,1979333700,37150,37150,37150,37150,11
20240514,141100,1978925050,37100,37100,37100,37100,106
20240514,141000,1974992450,37100,37100,37100,37100,79
20240514,140900,1972061550,37100,37100,37100,37100,0
20240514,140800,1972061550,37100,37100,37100,37100,1
20240514,140700,1972024450,37100,37100,37100,37100,200
20240514,140600,1964604450,37100,37100,37150,37100,101
20240514,140500,1960857300,37100,37100,37100,37100,166
20240514,140400,1954698700,37100,37050,37100,37000,698
20240514,140300,1928818000,37000,37000,37000,37000,0
20240514,140200,1928818000,37000,37000,37000,37000,0
20240514,140100,1928818000,37000,37000,37000,37000,200
20240514,140000,1921418000,37000,37050,37050,37000,4
20240514,135900,1921269850,37050,37050,37050,37050,3
20240514,135800,1921158700,37000,37000,37000,37000,9
20240514,135700,1920825700,37000,37000,37000,37000,608
20240514,135600,1898329700,36950,36950,36950,36950,180
20240514,135500,1891678700,36950,36950,36950,36950,3
20240514,135400,1891567850,36950,36950,37000,36950,1007
20240514,135300,1854334200,36950,36950,36950,36950,437
20240514,135200,1838187050,36950,36950,36950,36950,401
20240514,135100,1823370100,36900,36900,36900,36900,14
20240514,135000,1822853500,36900,36950,36950,36900,208
20240514,134900,1815169750,36950,36950,36950,36950,2
20240514,134800,1815095850,36950,36950,36950,36950,0
20240514,134700,1815095850,36950,36950,36950,36950,304
20240514,134600,1803863050,36950,36950,36950,36950,32
20240514,134500,1802680650,36950,37000,37000,36950,1002
20240514,134400,1765656700,36950,36950,36950,36950,21
20240514,134300,1764880750,36950,36950,36950,36950,5
20240514,134200,1764696000,37000,37000,37000,37000,0
20240514,134100,1764696000,37000,37000,37000,36950,323
20240514,134000,1752745500,37050,37000,37050,37000,4
20240514,133900,1752597450,37000,37000,37000,37000,20
20240514,133800,1751857450,37050,37050,37050,37050,1
20240514,133700,1751820400,37000,37000,37000,37000,131
20240514,133600,1746973400,37000,37000,37000,37000,0
20240514,133500,1746973400,37000,37000,37000,37000,0
20240514,133400,1746973400,37000,37000,37000,37000,238
20240514,133300,1738167400,37000,37000,37000,37000,1
20240514,133200,1738130400,37000,37000,37000,37000,0
20240514,133100,1738130400,37000,37000,37000,37000,51
20240514,133000,1736243400,37000,36950,37000,36950,301
20240514,132900,1725121400,36950,36950,36950,36950,0
20240514,132800,1725121400,36950,37000,37000,36950,1407
20240514,132700,1673122400,37000,37000,37000,37000,20
20240514,132600,1672382400,37000,37000,37000,37000,20
20240514,132500,1671642400,37000,37000,37000,37000,100
20240514,132400,1667942400,37050,37050,37050,37050,0
20240514,132300,1667942400,37050,37050,37050,37050,1
20240514,132200,1667905350,37000,37000,37000,37000,54
20240514,132100,1665907350,37000,37000,37000,37000,0
20240514,132000,1665907350,37000,37000,37000,37000,0
20240514,131900,1665907350,37000,37000,37000,37000,0
20240514,131800,1665907350,37000,37000,37000,37000,0
20240514,131700,1665907350,37000,37000,37000,37000,0
20240514,131600,1665907350,37000,37050,37050,37000,1558
20240514,131500,1608254700,37000,37000,37000,37000,0
20240514,131400,1608254700,37000,37000,37000,37000,0
20240514,131300,1608254700,37000,37000,37000,37000,18
20240514,131200,1607588700,37000,37050,37050,37000,50
20240514,131100,1605738200,37050,37050,37050,37050,309
20240514,131000,1594289750,37050,37050,37050,37050,105
20240514,130900,1590399500,37100,37050,37100,37050,4
20240514,130800,1590251250,37050,37050,37050,37050,50
20240514,130700,1588398750,37050,37050,37050,37050,50
20240514,130600,1586546250,37050,37050,37050,37050,201
20240514,130500,1579099200,37100,37100,37100,37100,0
20240514,130400,1579099200,37100,37100,37100,37100,1
20240514,130300,1579062100,37100,37100,37100,37100,101
20240514,130200,1575315000,37100,37100,37100,37100,1
20240514,130100,1575277900,37050,37050,37050,37050,206
20240514,130000,1567645600,37050,37100,37100,37050,3
20240514,125900,1567534400,37100,37100,37100,37100,40
20240514,125800,1566050400,37050,37050,37050,37050,21
20240514,125700,1565272350,37050,37050,37050,37050,802
20240514,125600,1535558250,37000,37000,37000,37000,0
20240514,125500,1535558250,37000,37050,37050,37000,71
20240514,125400,1532930200,37050,37000,37050,37000,223
20240514,125300,1524678200,37000,37000,37000,37000,15
20240514,125200,1524123200,37050,37050,37050,37050,1
20240514,125100,1524086150,37050,37050,37050,37050,0
20240514,125000,1524086150,37050,37050,37050,37050,0
20240514,124900,1524086150,37050,37050,37050,37050,1
20240514,124800,1524049100,37050,37000,37050,37000,7
20240514,124700,1523790050,37000,37000,37000,37000,53
20240514,124600,1521829050,36950,37000,37000,36950,451
20240514,124500,1505159850,37000,37000,37000,37000,0
20240514,124400,1505159850,37000,37000,37000,37000,112
20240514,124300,1501015850,37000,37000,37000,37000,48
20240514,124200,1499239850,37000,37000,37000,37000,70
20240514,124100,1496649850,37000,37000,37000,37000,362
20240514,124000,1483255850,37000,37000,37000,37000,144
20240514,123900,1477927850,36950,37000,37000,36950,6
20240514,123800,1477706000,37000,37000,37000,37000,30
20240514,123700,1476596000,37000,37000,37000,37000,6
20240514,123600,1476374000,37000,37050,37050,37000,201
20240514,123500,1468936950,37000,37000,37000,37000,6
20240514,123400,1468714950,37000,37000,37000,37000,3
20240514,123300,1468603950,37000,37000,37000,36950,148
20240514,123200,1463133500,36950,36950,36950,36950,0
20240514,123100,1463133500,36950,36950,36950,36950,48
20240514,123000,1461359900,37000,37050,37050,37000,7
20240514,122900,1461100600,37050,37050,37050,37050,51
20240514,122800,1459211050,37050,37050,37050,37050,512
20240514,122700,1440241450,37050,37050,37050,37050,1
20240514,122600,1440204400,36900,36900,36900,36900,1
20240514,122500,1440167500,36850,36850,36850,36850,0
20240514,122400,1440167500,36850,36850,36850,36850,2
20240514,122300,1440093800,36850,36850,36850,36850,909
20240514,122200,1406597150,36850,36950,36950,36850,3087
20240514,122100,1292725100,37000,37000,37000,37000,2
20240514,122000,1292651100,37000,37050,37050,37000,120
20240514,121900,1288211050,37000,37000,37000,37000,0
20240514,121800,1288211050,37000,37050,37050,37000,91
20240514,121700,1284843100,37100,37100,37100,37100,0
20240514,121600,1284843100,37100,37100,37100,37100,0
20240514,121500,1284843100,37100,37050,37100,37050,39
20240514,121400,1283397900,37100,37100,37100,37100,2
20240514,121300,1283323700,37100,37100,37100,37100,1
20240514,121200,1283286600,37050,37050,37050,37000,298
20240514,121100,1272247700,37050,37000,37050,37000,3
20240514,121000,1272136650,37000,37000,37000,37000,0
20240514,120900,1272136650,37000,37000,37000,37000,0
20240514,120800,1272136650,37000,37000,37000,37000,0
20240514,120700,1272136650,37000,37000,37000,37000,0
20240514,120600,1272136650,37000,37000,37000,37000,63
20240514,120500,1269805650,37000,37000,37000,37000,61
20240514,120400,1267548650,37000,37000,37000,37000,200
20240514,120300,1260148650,37000,37000,37000,37000,0
20240514,120200,1260148650,37000,37000,37000,36900,581
20240514,120100,1238694850,37000,37000,37000,37000,0
20240514,120000,1238694850,37000,37100,37100,36950,5148
20240514,115900,1048226050,37100,37100,37100,37100,8
20240514,115800,1047929250,37150,37150,37150,37150,37
20240514,115700,1046554700,37200,37200,37200,37200,0
20240514,115600,1046554700,37200,37200,37200,37200,0
20240514,115500,1046554700,37200,37200,37200,37200,0
20240514,115400,1046554700,37200,37200,37200,37200,100
20240514,115300,1042834700,37200,37200,37200,37200,300
20240514,115200,1031674700,37200,37200,37200,37200,0
20240514,115100,1031674700,37200,37150,37200,37150,31
20240514,115000,1030523000,37150,37150,37150,37150,10
20240514,114900,1030151500,37200,37200,37200,37200,0
20240514,114800,1030151500,37200,37200,37200,37200,6
20240514,114700,1029928300,37200,37200,37200,37200,0
20240514,114600,1029928300,37200,37200,37200,37200,45
20240514,114500,1028254300,37200,37200,37200,37200,0
20240514,114400,1028254300,37200,37100,37200,37100,156
20240514,114300,1022460650,37050,37050,37050,37050,100
20240514,114200,1018755650,37050,37100,37100,37050,102
20240514,114100,1014975950,37100,37100,37100,37100,10
20240514,114000,1014604950,37150,37150,37150,37150,1
20240514,113900,1014567800,37100,37100,37100,37100,50
20240514,113800,1012712800,37100,37100,37100,37100,65
20240514,113700,1010301300,37100,37100,37100,37100,1
20240514,113600,1010264200,37100,37100,37100,37100,0
20240514,113500,1010264200,37100,37100,37100,37100,682
20240514,113400,984962000,37200,37200,37200,37200,13
20240514,113300,984478400,37100,37150,37150,37100,552
20240514,113200,963992150,37150,37150,37150,37150,1101
20240514,113100,923090000,37200,37200,37200,37200,6
20240514,113000,922866800,37200,37200,37200,37200,158
20240514,112900,916989200,37200,37200,37200,37200,521
20240514,112800,897608000,37200,37200,37200,37200,0
20240514,112700,897608000,37200,37200,37200,37200,64
20240514,112600,895227200,37250,37250,37250,37250,0
20240514,112500,895227200,37250,37250,37250,37250,0
20240514,112400,895227200,37250,37250,37250,37250,11
20240514,112300,894817450,37300,37300,37300,37300,1
20240514,112200,894780150,37300,37300,37300,37300,2
20240514,112100,894705550,37300,37300,37300,37300,10
20240514,112000,894332550,37250,37250,37250,37250,1
20240514,111900,894295300,37300,37300,37300,37300,0
20240514,111800,894295300,37300,37300,37300,37300,0
20240514,111700,894295300,37300,37300,37300,37300,25
20240514,111600,893362800,37300,37300,37300,37300,2
20240514,111500,893288200,37250,37250,37250,37250,200
20240514,111400,885838200,37250,37250,37250,37250,200
20240514,111300,878388200,37200,37200,37200,37200,200
20240514,111200,870948200,37200,37250,37250,37200,751
20240514,111100,843009400,37250,37250,37250,37250,0
20240514,111000,843009400,37250,37250,37250,37250,2
20240514,110900,842934900,37250,37300,37300,37250,199
20240514,110800,835522100,37200,37300,37300,37200,363
20240514,110700,822000950,37300,37300,37300,37300,3
20240514,110600,821889050,37300,37300,37300,37300,60
20240514,110500,819651050,37300,37300,37300,37300,200
20240514,110400,812191050,37300,37300,37300,37300,320
20240514,110300,800255050,37300,37300,37300,37300,0
20240514,110200,800255050,37300,37300,37300,37300,3
20240514,110100,800143150,37300,37250,37300,37250,5
20240514,110000,799956700,37250,37200,37250,37200,159
20240514,105900,794039500,37200,37250,37250,37200,101
20240514,105800,790277800,37250,37300,37300,37250,549
20240514,105700,769827050,37350,37350,37350,37350,0
20240514,105600,769827050,37350,37350,37350,37350,0
20240514,105500,769827050,37350,37350,37350,37350,1
20240514,105400,769789700,37300,37300,37300,37300,250
20240514,105300,760464700,37300,37300,37300,37300,100
20240514,105200,756734700,37300,37300,37300,37300,0
20240514,105100,756734700,37300,37300,37300,37300,5
20240514,105000,756548200,37300,37300,37350,37250,591
20240514,104900,734503900,37350,37350,37350,37350,27
20240514,104800,733495450,37350,37350,37350,37350,10
20240514,104700,733121950,37350,37300,37350,37300,259
20240514,104600,723460800,37250,37300,37300,37250,101
20240514,104500,719693550,37250,37250,37250,37250,190
20240514,104400,712616050,37250,37250,37250,37250,3
20240514,104300,712504300,37200,37200,37200,37200,87
20240514,104200,709267900,37300,37300,37300,37300,0
20240514,104100,709267900,37300,37300,37300,37300,3
20240514,104000,709156000,37200,37200,37200,37200,74
20240514,103900,706403200,37200,37200,37200,37200,0
20240514,103800,706403200,37200,37300,37300,37200,512
20240514,103700,687356500,37300,37250,37300,37250,138
20240514,103600,682215850,37200,37350,37350,37200,466
20240514,103500,664856700,37350,37350,37350,37350,0
20240514,103400,664856700,37350,37350,37350,37350,1
20240514,103300,664819350,37350,37300,37350,37300,157
20240514,103200,658962150,37300,37300,37300,37300,0
20240514,103100,658962150,37300,37300,37300,37300,0
20240514,103000,658962150,37300,37300,37300,37250,55
20240514,102900,656912700,37250,37250,37250,37250,15
20240514,102800,656353950,37250,37350,37350,37250,1019
20240514,102700,618357100,37350,37350,37350,37350,200
20240514,102600,610887100,37350,37350,37350,37350,246
20240514,102500,601699000,37350,37350,37350,37350,0
20240514,102400,601699000,37350,37350,37350,37350,18
20240514,102300,601026700,37350,37350,37350,37350,0
20240514,102200,601026700,37350,37350,37350,37350,2
20240514,102100,600952000,37350,37350,37350,37350,539
20240514,102000,580820350,37300,37300,37300,37300,1
20240514,101900,580783050,37350,37250,37350,37250,367
20240514,101800,567105400,37200,37200,37200,37200,0
20240514,101700,567105400,37200,37200,37200,37200,1
20240514,101600,567068200,37200,37200,37200,37200,0
20240514,101500,567068200,37200,37200,37200,37200,0
20240514,101400,567068200,37200,37200,37200,37200,0
20240514,101300,567068200,37200,37200,37200,37200,2
20240514,101200,566993800,37200,37200,37200,37200,1
20240514,101100,566956600,37200,37200,37200,37200,0
20240514,101000,566956600,37200,37200,37250,37200,102
20240514,100900,563162150,37200,37200,37200,37200,222
20240514,100800,554903750,37200,37200,37200,37200,1
20240514,100700,554866550,37200,37200,37200,37200,0
20240514,100600,554866550,37200,37250,37250,37200,205
20240514,100500,547240500,37250,37250,37250,37250,20
20240514,100400,546495500,37200,37200,37200,37200,154
20240514,100300,540766700,37200,37200,37200,37200,150
20240514,100200,535186700,37200,37200,37250,37200,527
20240514,100100,515582200,37250,37250,37300,37250,159
20240514,100000,509659400,37250,37250,37250,37200,13
20240514,095900,509175250,37250,37250,37250,37250,45
20240514,095800,507499000,37300,37300,37300,37300,2
20240514,095700,507424400,37250,37200,37250,37200,68
20240514,095600,504891550,37250,37250,37250,37250,0
20240514,095500,504891550,37250,37250,37250,37250,2
20240514,095400,504817050,37350,37350,37350,37350,1
20240514,095300,504779700,37350,37350,37350,37350,1
20240514,095200,504742350,37350,37300,37350,37150,574
20240514,095100,483384650,37300,37300,37300,37300,144
20240514,095000,478013450,37300,37150,37300,37150,115
20240514,094900,473724100,37300,37300,37300,37300,1
20240514,094800,473686800,37150,37150,37350,37150,62
20240514,094700,471383300,37100,37350,37350,37100,101
20240514,094600,467633400,37150,37300,37300,37150,1951
20240514,094500,395051450,37300,37300,37300,37300,3
20240514,094400,394939550,37250,37250,37250,37250,11
20240514,094300,394529800,37300,37300,37300,37300,271
20240514,094200,384421500,37300,37300,37300,37300,180
20240514,094100,377707500,37250,37250,37250,37250,267
20240514,094000,367761750,37200,37200,37200,37200,51
20240514,093900,365864550,37200,37200,37200,37200,10
20240514,093800,365492550,37200,37200,37200,37200,10
20240514,093700,365120550,37200,37200,37200,37200,325
20240514,093600,353030550,37200,37200,37200,37200,173
20240514,093500,346594950,37200,37200,37200,37200,8
20240514,093400,346297350,37150,37200,37200,37150,31
20240514,093300,345144200,37200,37200,37200,37200,1
20240514,093200,345107000,37150,37150,37150,37150,0
20240514,093100,345107000,37150,37150,37150,37150,414
20240514,093000,329726900,37200,37150,37200,37150,2
20240514,092900,329652550,37150,37150,37150,37150,100
20240514,092800,325937550,37150,37150,37150,37150,0
20240514,092700,325937550,37150,37200,37200,37150,275
20240514,092600,315710850,37250,37250,37250,37250,0
20240514,092500,315710850,37250,37250,37250,37250,0
20240514,092400,315710850,37250,37250,37250,37200,166
20240514,092300,309528650,37250,37250,37250,37250,7
20240514,092200,309267900,37200,37250,37250,37200,210
20240514,092100,301445900,37250,37250,37250,37250,20
20240514,092000,300700900,37250,37150,37250,37150,78
20240514,091900,297797700,37150,37200,37250,37150,34
20240514,091800,296534000,37200,37200,37200,37200,1153
20240514,091700,253642400,37200,37250,37250,37200,512
20240514,091600,234575450,37250,37250,37250,37250,613
20240514,091500,211741200,37250,37300,37300,37250,179
20240514,091400,205071250,37300,37300,37300,37300,6
20240514,091300,204847450,37300,37400,37400,37300,57
20240514,091200,202715850,37300,37450,37450,37300,1284
20240514,091100,154743300,37450,37350,37450,37350,855
20240514,091000,122768650,37400,37350,37400,37350,126
20240514,090900,118059150,37350,37400,37400,37250,401
20240514,090800,103107250,37350,37400,37400,37350,57
20240514,090700,100977800,37450,37450,37550,37450,488
20240514,090600,82684650,37450,37450,37450,37300,298
20240514,090500,71547000,37450,37450,37500,37350,348
20240514,090400,58524150,37450,37300,37450,37300,190
20240514,090300,51429050,37200,37400,37400,37200,145
20240514,090200,46029050,37200,37050,37200,37000,143
20240514,090100,40723550,37000,36950,37000,36950,395
20240514,090000,26122200,36950,37000,37050,36950,691
Reference in New Issue Copy Permalink