ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20240513.csv

690 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
20240513,202700,2120587990,13760,13760,13760,13760,5125
20240513,202600,2120587990,13760,13760,13760,13760,0
20240513,202500,2120587990,13760,13760,13760,13760,0
20240513,202400,2120587990,13760,13760,13760,13760,0
20240513,202300,2120587990,13760,13760,13760,13760,0
20240513,202200,2120587990,13760,13760,13760,13760,0
20240513,202100,2120587990,13760,13760,13760,13760,0
20240513,202000,2120587990,13760,13760,13760,13760,0
20240513,201900,2120587990,13760,13760,13760,13760,0
20240513,201800,2120587990,13760,13760,13760,13760,0
20240513,201700,2120587990,13760,13760,13760,13760,0
20240513,201600,2120587990,13760,13760,13760,13760,0
20240513,201500,2120587990,13760,13760,13760,13760,0
20240513,201400,2120587990,13760,13760,13760,13760,0
20240513,201300,2120587990,13760,13760,13760,13760,0
20240513,201200,2120587990,13760,13760,13760,13760,0
20240513,201100,2120587990,13760,13760,13760,13760,0
20240513,201000,2120587990,13760,13760,13760,13760,0
20240513,200900,2120587990,13760,13760,13760,13760,0
20240513,200800,2120587990,13760,13760,13760,13760,0
20240513,200700,2120587990,13760,13760,13760,13760,0
20240513,200600,2120587990,13760,13760,13760,13760,0
20240513,200500,2120587990,13760,13760,13760,13760,0
20240513,200400,2120587990,13760,13760,13760,13760,0
20240513,200300,2120587990,13760,13760,13760,13760,0
20240513,200200,2120587990,13760,13760,13760,13760,0
20240513,200100,2120587990,13760,13760,13760,13760,0
20240513,200000,2120587990,13760,13760,13760,13760,0
20240513,195900,2120587990,13760,13760,13760,13760,0
20240513,195800,2120587990,13760,13760,13760,13760,0
20240513,195700,2120587990,13760,13760,13760,13760,5125
20240513,195600,2120587990,13760,13760,13760,13760,0
20240513,195500,2120587990,13760,13760,13760,13760,0
20240513,195400,2120587990,13760,13760,13760,13760,0
20240513,195300,2120587990,13760,13760,13760,13760,0
20240513,195200,2120587990,13760,13760,13760,13760,0
20240513,195100,2120587990,13760,13760,13760,13760,0
20240513,195000,2120587990,13760,13760,13760,13760,0
20240513,194900,2120587990,13760,13760,13760,13760,0
20240513,194800,2120587990,13760,13760,13760,13760,0
20240513,194700,2120587990,13760,13760,13760,13760,0
20240513,194600,2120587990,13760,13760,13760,13760,0
20240513,194500,2120587990,13760,13760,13760,13760,0
20240513,194400,2120587990,13760,13760,13760,13760,0
20240513,194300,2120587990,13760,13760,13760,13760,0
20240513,194200,2120587990,13760,13760,13760,13760,0
20240513,194100,2120587990,13760,13760,13760,13760,0
20240513,194000,2120587990,13760,13760,13760,13760,0
20240513,193900,2120587990,13760,13760,13760,13760,0
20240513,193800,2120587990,13760,13760,13760,13760,0
20240513,193700,2120587990,13760,13760,13760,13760,0
20240513,193600,2120587990,13760,13760,13760,13760,0
20240513,193500,2120587990,13760,13760,13760,13760,0
20240513,193400,2120587990,13760,13760,13760,13760,0
20240513,193300,2120587990,13760,13760,13760,13760,0
20240513,193200,2120587990,13760,13760,13760,13760,0
20240513,193100,2120587990,13760,13760,13760,13760,0
20240513,193000,2120587990,13760,13760,13760,13760,0
20240513,192900,2120587990,13760,13760,13760,13760,0
20240513,192800,2120587990,13760,13760,13760,13760,0
20240513,192700,2120587990,13760,13760,13760,13760,5125
20240513,192600,2120587990,13760,13760,13760,13760,0
20240513,192500,2120587990,13760,13760,13760,13760,0
20240513,192400,2120587990,13760,13760,13760,13760,0
20240513,192300,2120587990,13760,13760,13760,13760,0
20240513,192200,2120587990,13760,13760,13760,13760,0
20240513,192100,2120587990,13760,13760,13760,13760,0
20240513,192000,2120587990,13760,13760,13760,13760,0
20240513,191900,2120587990,13760,13760,13760,13760,0
20240513,191800,2120587990,13760,13760,13760,13760,0
20240513,191700,2120587990,13760,13760,13760,13760,0
20240513,191600,2120587990,13760,13760,13760,13760,0
20240513,191500,2120587990,13760,13760,13760,13760,0
20240513,191400,2120587990,13760,13760,13760,13760,0
20240513,191300,2120587990,13760,13760,13760,13760,0
20240513,191200,2120587990,13760,13760,13760,13760,0
20240513,191100,2120587990,13760,13760,13760,13760,0
20240513,191000,2120587990,13760,13760,13760,13760,0
20240513,190900,2120587990,13760,13760,13760,13760,0
20240513,190800,2120587990,13760,13760,13760,13760,0
20240513,190700,2120587990,13760,13760,13760,13760,0
20240513,190600,2120587990,13760,13760,13760,13760,0
20240513,190500,2120587990,13760,13760,13760,13760,0
20240513,190400,2120587990,13760,13760,13760,13760,0
20240513,190300,2120587990,13760,13760,13760,13760,0
20240513,190200,2120587990,13760,13760,13760,13760,0
20240513,190100,2120587990,13760,13760,13760,13760,0
20240513,190000,2120587990,13760,13760,13760,13760,0
20240513,185900,2120587990,13760,13760,13760,13760,0
20240513,185800,2120587990,13760,13760,13760,13760,0
20240513,185700,2120587990,13760,13760,13760,13760,5125
20240513,185600,2120587990,13760,13760,13760,13760,0
20240513,185500,2120587990,13760,13760,13760,13760,0
20240513,185400,2120587990,13760,13760,13760,13760,0
20240513,185300,2120587990,13760,13760,13760,13760,0
20240513,185200,2120587990,13760,13760,13760,13760,0
20240513,185100,2120587990,13760,13760,13760,13760,0
20240513,185000,2120587990,13760,13760,13760,13760,0
20240513,184900,2120587990,13760,13760,13760,13760,0
20240513,184800,2120587990,13760,13760,13760,13760,0
20240513,184700,2120587990,13760,13760,13760,13760,0
20240513,184600,2120587990,13760,13760,13760,13760,0
20240513,184500,2120587990,13760,13760,13760,13760,0
20240513,184400,2120587990,13760,13760,13760,13760,0
20240513,184300,2120587990,13760,13760,13760,13760,0
20240513,184200,2120587990,13760,13760,13760,13760,0
20240513,184100,2120587990,13760,13760,13760,13760,0
20240513,184000,2120587990,13760,13760,13760,13760,0
20240513,183900,2120587990,13760,13760,13760,13760,0
20240513,183800,2120587990,13760,13760,13760,13760,0
20240513,183700,2120587990,13760,13760,13760,13760,0
20240513,183600,2120587990,13760,13760,13760,13760,0
20240513,183500,2120587990,13760,13760,13760,13760,0
20240513,183400,2120587990,13760,13760,13760,13760,0
20240513,183300,2120587990,13760,13760,13760,13760,0
20240513,183200,2120587990,13760,13760,13760,13760,0
20240513,183100,2120587990,13760,13760,13760,13760,0
20240513,183000,2120587990,13760,13760,13760,13760,0
20240513,182900,2120587990,13760,13760,13760,13760,0
20240513,182800,2120587990,13760,13760,13760,13760,0
20240513,182700,2120587990,13760,13760,13760,13760,5125
20240513,182600,2120587990,13760,13760,13760,13760,0
20240513,182500,2120587990,13760,13760,13760,13760,0
20240513,182400,2120587990,13760,13760,13760,13760,0
20240513,182300,2120587990,13760,13760,13760,13760,0
20240513,182200,2120587990,13760,13760,13760,13760,0
20240513,182100,2120587990,13760,13760,13760,13760,0
20240513,182000,2120587990,13760,13760,13760,13760,0
20240513,181900,2120587990,13760,13760,13760,13760,0
20240513,181800,2120587990,13760,13760,13760,13760,0
20240513,181700,2120587990,13760,13760,13760,13760,0
20240513,181600,2120587990,13760,13760,13760,13760,0
20240513,181500,2120587990,13760,13760,13760,13760,0
20240513,181400,2120587990,13760,13760,13760,13760,0
20240513,181300,2120587990,13760,13760,13760,13760,0
20240513,181200,2120587990,13760,13760,13760,13760,0
20240513,181100,2120587990,13760,13760,13760,13760,0
20240513,181000,2120587990,13760,13760,13760,13760,0
20240513,180900,2120587990,13760,13760,13760,13760,0
20240513,180800,2120587990,13760,13760,13760,13760,0
20240513,180700,2120587990,13760,13760,13760,13760,0
20240513,180600,2120587990,13760,13760,13760,13760,0
20240513,180500,2120587990,13760,13760,13760,13760,0
20240513,180400,2120587990,13760,13760,13760,13760,0
20240513,180300,2120587990,13760,13760,13760,13760,0
20240513,180200,2120587990,13760,13760,13760,13760,0
20240513,180100,2120587990,13760,13760,13760,13760,0
20240513,180000,2120587990,13760,13760,13760,13760,0
20240513,175900,2120587990,13760,13760,13760,13760,0
20240513,175800,2120587990,13760,13760,13760,13760,0
20240513,175700,2120587990,13760,13760,13760,13760,5125
20240513,175600,2120587990,13760,13760,13760,13760,0
20240513,175500,2120587990,13760,13760,13760,13760,0
20240513,175400,2120587990,13760,13760,13760,13760,0
20240513,175300,2120587990,13760,13760,13760,13760,0
20240513,175200,2120587990,13760,13760,13760,13760,0
20240513,175100,2120587990,13760,13760,13760,13760,0
20240513,175000,2120587990,13760,13760,13760,13760,0
20240513,174900,2120587990,13760,13760,13760,13760,0
20240513,174800,2120587990,13760,13760,13760,13760,0
20240513,174700,2120587990,13760,13760,13760,13760,0
20240513,174600,2120587990,13760,13760,13760,13760,0
20240513,174500,2120587990,13760,13760,13760,13760,0
20240513,174400,2120587990,13760,13760,13760,13760,0
20240513,174300,2120587990,13760,13760,13760,13760,0
20240513,174200,2120587990,13760,13760,13760,13760,0
20240513,174100,2120587990,13760,13760,13760,13760,0
20240513,174000,2120587990,13760,13760,13760,13760,0
20240513,173900,2120587990,13760,13760,13760,13760,0
20240513,173800,2120587990,13760,13760,13760,13760,0
20240513,173700,2120587990,13760,13760,13760,13760,0
20240513,173600,2120587990,13760,13760,13760,13760,0
20240513,173500,2120587990,13760,13760,13760,13760,0
20240513,173400,2120587990,13760,13760,13760,13760,0
20240513,173300,2120587990,13760,13760,13760,13760,0
20240513,173200,2120587990,13760,13760,13760,13760,0
20240513,173100,2120587990,13760,13760,13760,13760,0
20240513,173000,2120587990,13760,13760,13760,13760,0
20240513,172900,2120587990,13760,13760,13760,13760,0
20240513,172800,2120587990,13760,13760,13760,13760,0
20240513,172700,2120587990,13760,13760,13760,13760,5125
20240513,172600,2120587990,13760,13760,13760,13760,0
20240513,172500,2120587990,13760,13760,13760,13760,0
20240513,172400,2120587990,13760,13760,13760,13760,0
20240513,172300,2120587990,13760,13760,13760,13760,0
20240513,172200,2120587990,13760,13760,13760,13760,0
20240513,172100,2120587990,13760,13760,13760,13760,0
20240513,172000,2120587990,13760,13760,13760,13760,0
20240513,171900,2120587990,13760,13760,13760,13760,0
20240513,171800,2120587990,13760,13760,13760,13760,0
20240513,171700,2120587990,13760,13760,13760,13760,0
20240513,171600,2120587990,13760,13760,13760,13760,0
20240513,171500,2120587990,13760,13760,13760,13760,0
20240513,171400,2120587990,13760,13760,13760,13760,0
20240513,171300,2120587990,13760,13760,13760,13760,0
20240513,171200,2120587990,13760,13760,13760,13760,0
20240513,171100,2120587990,13760,13760,13760,13760,0
20240513,171000,2120587990,13760,13760,13760,13760,0
20240513,170900,2120587990,13760,13760,13760,13760,0
20240513,170800,2120587990,13760,13760,13760,13760,0
20240513,170700,2120587990,13760,13760,13760,13760,0
20240513,170600,2120587990,13760,13760,13760,13760,0
20240513,170500,2120587990,13760,13760,13760,13760,0
20240513,170400,2120587990,13760,13760,13760,13760,0
20240513,170300,2120587990,13760,13760,13760,13760,0
20240513,170200,2120587990,13760,13760,13760,13760,0
20240513,170100,2120587990,13760,13760,13760,13760,0
20240513,170000,2120587990,13760,13760,13760,13760,0
20240513,165900,2120587990,13760,13760,13760,13760,0
20240513,165800,2120587990,13760,13760,13760,13760,0
20240513,165700,2120587990,13760,13760,13760,13760,5125
20240513,165600,2120587990,13760,13760,13760,13760,0
20240513,165500,2120587990,13760,13760,13760,13760,0
20240513,165400,2120587990,13760,13760,13760,13760,0
20240513,165300,2120587990,13760,13760,13760,13760,0
20240513,165200,2120587990,13760,13760,13760,13760,0
20240513,165100,2120587990,13760,13760,13760,13760,0
20240513,165000,2120587990,13760,13760,13760,13760,0
20240513,164900,2120587990,13760,13760,13760,13760,0
20240513,164800,2120587990,13760,13760,13760,13760,0
20240513,164700,2120587990,13760,13760,13760,13760,0
20240513,164600,2120587990,13760,13760,13760,13760,0
20240513,164500,2120587990,13760,13760,13760,13760,0
20240513,164400,2120587990,13760,13760,13760,13760,0
20240513,164300,2120587990,13760,13760,13760,13760,0
20240513,164200,2120587990,13760,13760,13760,13760,0
20240513,164100,2120587990,13760,13760,13760,13760,0
20240513,164000,2120587990,13760,13760,13760,13760,0
20240513,163900,2120587990,13760,13760,13760,13760,0
20240513,163800,2120587990,13760,13760,13760,13760,0
20240513,163700,2120587990,13760,13760,13760,13760,0
20240513,163600,2120587990,13760,13760,13760,13760,0
20240513,163500,2120587990,13760,13760,13760,13760,0
20240513,163400,2120587990,13760,13760,13760,13760,0
20240513,163300,2120587990,13760,13760,13760,13760,0
20240513,163200,2120587990,13760,13760,13760,13760,0
20240513,163100,2120587990,13760,13760,13760,13760,0
20240513,163000,2120587990,13760,13760,13760,13760,0
20240513,162900,2120587990,13760,13760,13760,13760,0
20240513,162800,2120587990,13760,13760,13760,13760,0
20240513,162700,2120587990,13760,13760,13760,13760,5125
20240513,162600,2120587990,13760,13760,13760,13760,0
20240513,162500,2120587990,13760,13760,13760,13760,0
20240513,162400,2120587990,13760,13760,13760,13760,0
20240513,162300,2120587990,13760,13760,13760,13760,0
20240513,162200,2120587990,13760,13760,13760,13760,0
20240513,162100,2120587990,13760,13760,13760,13760,0
20240513,162000,2120587990,13760,13760,13760,13760,0
20240513,161900,2120587990,13760,13760,13760,13760,0
20240513,161800,2120587990,13760,13760,13760,13760,0
20240513,161700,2120587990,13760,13760,13760,13760,0
20240513,161600,2120587990,13760,13760,13760,13760,0
20240513,161500,2120587990,13760,13760,13760,13760,0
20240513,161400,2120587990,13760,13760,13760,13760,0
20240513,161300,2120587990,13760,13760,13760,13760,0
20240513,161200,2120587990,13760,13760,13760,13760,0
20240513,161100,2120587990,13760,13760,13760,13760,0
20240513,161000,2120587990,13760,13760,13760,13760,0
20240513,160900,2120587990,13760,13760,13760,13760,0
20240513,160800,2120587990,13760,13760,13760,13760,0
20240513,160700,2120587990,13760,13760,13760,13760,0
20240513,160600,2120587990,13760,13760,13760,13760,0
20240513,160500,2120587990,13760,13760,13760,13760,0
20240513,160400,2120587990,13760,13760,13760,13760,0
20240513,160300,2120587990,13760,13760,13760,13760,0
20240513,160200,2120587990,13760,13760,13760,13760,0
20240513,160100,2120587990,13760,13760,13760,13760,0
20240513,160000,2120587990,13760,13760,13760,13760,0
20240513,155900,2120587990,13760,13760,13760,13760,0
20240513,155800,2120587990,13760,13760,13760,13760,0
20240513,155700,2120587990,13760,13760,13760,13760,5125
20240513,155600,2120587990,13760,13760,13760,13760,0
20240513,155500,2120587990,13760,13760,13760,13760,0
20240513,155400,2120587990,13760,13760,13760,13760,0
20240513,155300,2120587990,13760,13760,13760,13760,0
20240513,155200,2120587990,13760,13760,13760,13760,0
20240513,155100,2120587990,13760,13760,13760,13760,0
20240513,155000,2120587990,13760,13760,13760,13760,0
20240513,154900,2120587990,13760,13760,13760,13760,0
20240513,154800,2120587990,13760,13760,13760,13760,0
20240513,154700,2120587990,13760,13760,13760,13760,0
20240513,154600,2120587990,13760,13760,13760,13760,0
20240513,154500,2120587990,13760,13760,13760,13760,0
20240513,154400,2120587990,13760,13760,13760,13760,0
20240513,154300,2120587990,13760,13760,13760,13760,0
20240513,154200,2120587990,13760,13760,13760,13760,0
20240513,154100,2120587990,13760,13760,13760,13760,0
20240513,154000,2120587990,13760,13760,13760,13760,0
20240513,153900,2120587990,13760,13760,13760,13760,0
20240513,153800,2120587990,13760,13760,13760,13760,0
20240513,153700,2120587990,13760,13760,13760,13760,0
20240513,153600,2120587990,13760,13760,13760,13760,0
20240513,153500,2120587990,13760,13760,13760,13760,0
20240513,153400,2120587990,13760,13760,13760,13760,0
20240513,153300,2120587990,13760,13760,13760,13760,0
20240513,153200,2120587990,13760,13760,13760,13760,0
20240513,153100,2120587990,13760,13760,13760,13760,0
20240513,153000,2120587990,13760,13760,13760,13760,5125
20240513,152900,2050067990,13860,13860,13860,13860,0
20240513,152800,2050067990,13860,13860,13860,13860,0
20240513,152700,2050067990,13860,13860,13860,13860,0
20240513,152600,2050067990,13860,13860,13860,13860,0
20240513,152500,2050067990,13860,13860,13860,13860,0
20240513,152400,2050067990,13860,13860,13860,13860,0
20240513,152300,2050067990,13860,13860,13860,13860,0
20240513,152200,2050067990,13860,13860,13860,13860,0
20240513,152100,2050067990,13860,13860,13860,13860,0
20240513,152000,2050067990,13860,13860,13860,13860,0
20240513,151900,2050067990,13860,13880,13880,13860,132
20240513,151800,2048236930,13880,13870,13880,13850,873
20240513,151700,2036128380,13870,13830,13870,13830,51
20240513,151600,2035421840,13830,13830,13830,13830,138
20240513,151500,2033513300,13830,13830,13830,13830,196
20240513,151400,2030802620,13820,13820,13820,13820,0
20240513,151300,2030802620,13820,13820,13820,13820,0
20240513,151200,2030802620,13820,13820,13820,13820,0
20240513,151100,2030802620,13820,13880,13880,13820,305
20240513,151000,2026584430,13890,13890,13890,13890,0
20240513,150900,2026584430,13890,13880,13890,13870,12
20240513,150800,2026417870,13880,13880,13880,13880,16
20240513,150700,2026195790,13890,13890,13890,13890,1
20240513,150600,2026181900,13880,13880,13880,13880,4
20240513,150500,2026126380,13880,13880,13880,13880,92
20240513,150400,2024849420,13890,13890,13890,13890,17
20240513,150300,2024613290,13890,13890,13890,13890,0
20240513,150200,2024613290,13890,13890,13890,13890,0
20240513,150100,2024613290,13890,13890,13890,13890,3
20240513,150000,2024571620,13880,13880,13880,13880,542
20240513,145900,2017048660,13880,13880,13880,13880,0
20240513,145800,2017048660,13880,13880,13880,13880,116
20240513,145700,2015438580,13890,13930,13930,13890,175
20240513,145600,2013004100,13940,13940,13940,13940,0
20240513,145500,2013004100,13940,13940,13940,13940,0
20240513,145400,2013004100,13940,13920,13940,13920,1228
20240513,145300,1995902330,13920,13920,13920,13920,100
20240513,145200,1994510330,13920,13910,13920,13910,451
20240513,145100,1988233380,13910,13910,13910,13910,202
20240513,145000,1985423560,13910,13910,13910,13910,68
20240513,144900,1984477680,13900,13900,13900,13900,30
20240513,144800,1984060680,13910,13920,13920,13910,40
20240513,144700,1983504270,13920,13900,13930,13900,1495
20240513,144600,1962710900,13900,13880,13900,13880,2643
20240513,144500,1926019470,13880,13870,13880,13870,400
20240513,144400,1920471140,13860,13860,13860,13860,35
20240513,144300,1919986040,13860,13860,13860,13860,31
20240513,144200,1919556380,13860,13860,13860,13860,110
20240513,144100,1918031780,13850,13840,13850,13840,895
20240513,144000,1905637080,13840,13830,13840,13830,633
20240513,143900,1896881020,13830,13840,13840,13830,661
20240513,143800,1887738780,13840,13830,13840,13830,186
20240513,143700,1885165400,13830,13810,13830,13810,218
20240513,143600,1882151460,13830,13830,13830,13830,0
20240513,143500,1882151460,13830,13830,13830,13830,10
20240513,143400,1882013160,13830,13830,13830,13830,10
20240513,143300,1881874860,13830,13830,13830,13830,5
20240513,143200,1881805710,13830,13830,13830,13830,8
20240513,143100,1881695070,13800,13830,13830,13800,104
20240513,143000,1880259000,13830,13830,13830,13830,0
20240513,142900,1880259000,13830,13830,13830,13830,0
20240513,142800,1880259000,13830,13830,13830,13830,0
20240513,142700,1880259000,13830,13830,13830,13830,0
20240513,142600,1880259000,13830,13780,13830,13780,126
20240513,142500,1878522670,13780,13820,13830,13780,2123
20240513,142400,1849228090,13830,13820,13830,13820,57
20240513,142300,1848439790,13810,13810,13810,13810,0
20240513,142200,1848439790,13810,13820,13820,13810,259
20240513,142100,1844862950,13820,13820,13820,13820,0
20240513,142000,1844862950,13820,13820,13820,13820,0
20240513,141900,1844862950,13820,13820,13820,13820,70
20240513,141800,1843895550,13830,13830,13830,13830,40
20240513,141700,1843342350,13830,13830,13830,13830,2
20240513,141600,1843314690,13830,13830,13830,13830,43
20240513,141500,1842720000,13840,13830,13840,13830,127
20240513,141400,1840963510,13820,13810,13820,13810,157
20240513,141300,1838793870,13810,13820,13820,13810,15
20240513,141200,1838586690,13820,13820,13820,13820,0
20240513,141100,1838586690,13820,13820,13820,13820,0
20240513,141000,1838586690,13820,13820,13820,13820,6
20240513,140900,1838503770,13810,13810,13810,13810,10
20240513,140800,1838365670,13800,13800,13800,13800,0
20240513,140700,1838365670,13800,13800,13800,13800,0
20240513,140600,1838365670,13800,13810,13810,13800,460
20240513,140500,1832017040,13810,13820,13820,13810,273
20240513,140400,1828246900,13820,13820,13820,13820,0
20240513,140300,1828246900,13820,13820,13820,13820,155
20240513,140200,1826104800,13820,13820,13820,13820,0
20240513,140100,1826104800,13820,13810,13820,13810,752
20240513,140000,1815719660,13800,13800,13800,13800,88
20240513,135900,1814505260,13800,13800,13800,13800,0
20240513,135800,1814505260,13800,13830,13830,13800,1768
20240513,135700,1790092260,13860,13850,13860,13850,74
20240513,135600,1789067350,13850,13840,13850,13840,569
20240513,135500,1781187200,13850,13830,13850,13830,475
20240513,135400,1774613400,13820,13820,13830,13820,172
20240513,135300,1772235440,13820,13810,13820,13810,222
20240513,135200,1769167990,13810,13810,13810,13810,501
20240513,135100,1762249180,13810,13810,13810,13810,30
20240513,135000,1761834880,13810,13820,13820,13810,106
20240513,134900,1760370960,13820,13810,13820,13810,131
20240513,134800,1758561840,13800,13800,13800,13800,495
20240513,134700,1751730840,13840,13830,13840,13820,1902
20240513,134600,1725409970,13830,13810,13830,13810,1000
20240513,134500,1711581560,13820,13810,13820,13810,400
20240513,134400,1706053840,13800,13800,13800,13800,30
20240513,134300,1705639840,13800,13790,13800,13790,15
20240513,134200,1705432890,13800,13810,13810,13800,524
20240513,134100,1698201670,13800,13800,13800,13800,0
20240513,134000,1698201670,13800,13830,13830,13800,651
20240513,133900,1689214610,13830,13830,13830,13830,0
20240513,133800,1689214610,13830,13830,13830,13830,1
20240513,133700,1689200780,13830,13810,13830,13800,39
20240513,133600,1688661460,13790,13790,13790,13790,19
20240513,133500,1688399450,13850,13850,13850,13850,0
20240513,133400,1688399450,13850,13850,13850,13760,6001
20240513,133300,1605713370,13850,13850,13860,13850,91
20240513,133200,1604453010,13880,13880,13880,13880,0
20240513,133100,1604453010,13880,13880,13880,13880,0
20240513,133000,1604453010,13880,13830,13880,13830,365
20240513,132900,1599392630,13830,13830,13830,13830,0
20240513,132800,1599392630,13830,13830,13830,13830,30
20240513,132700,1598977730,13840,13830,13840,13830,7
20240513,132600,1598880910,13830,13850,13850,13830,128
20240513,132500,1597108190,13840,13840,13840,13840,60
20240513,132400,1596277790,13840,13840,13840,13840,34
20240513,132300,1595807230,13840,13840,13840,13840,211
20240513,132200,1592886990,13840,13850,13850,13840,35
20240513,132100,1592402540,13840,13840,13840,13840,30
20240513,132000,1591987340,13840,13840,13840,13840,22
20240513,131900,1591682860,13840,13840,13840,13830,38
20240513,131800,1591157240,13840,13840,13840,13840,0
20240513,131700,1591157240,13840,13840,13840,13840,2
20240513,131600,1591129560,13850,13850,13850,13850,0
20240513,131500,1591129560,13850,13840,13850,13840,62
20240513,131400,1590271160,13830,13830,13830,13830,0
20240513,131300,1590271160,13830,13830,13830,13830,30
20240513,131200,1589856260,13830,13830,13830,13830,200
20240513,131100,1587090260,13830,13860,13860,13830,879
20240513,131000,1574918840,13860,13850,13860,13850,86
20240513,130900,1573727180,13860,13860,13860,13860,7
20240513,130800,1573630160,13860,13860,13860,13860,34
20240513,130700,1573158920,13850,13850,13850,13850,45
20240513,130600,1572535670,13850,13850,13850,13850,0
20240513,130500,1572535670,13850,13840,13850,13840,60
20240513,130400,1571704970,13840,13840,13840,13840,40
20240513,130300,1571151370,13840,13850,13860,13840,255
20240513,130200,1567621870,13850,13850,13850,13850,21
20240513,130100,1567331020,13850,13850,13850,13850,28
20240513,130000,1566943220,13850,13850,13860,13850,560
20240513,125900,1559187200,13850,13850,13850,13850,0
20240513,125800,1559187200,13850,13850,13850,13850,25
20240513,125700,1558840950,13890,13890,13900,13890,415
20240513,125600,1553074450,13900,13880,13900,13880,808
20240513,125500,1541851840,13890,13800,13890,13800,1682
20240513,125400,1518549510,13800,13800,13800,13800,181
20240513,125300,1516051710,13800,13800,13800,13800,30
20240513,125200,1515637710,13810,13800,13810,13800,25
20240513,125100,1515292680,13800,13800,13800,13800,81
20240513,125000,1514174880,13800,13800,13800,13800,20
20240513,124900,1513898880,13800,13800,13800,13800,10
20240513,124800,1513760880,13800,13800,13800,13800,271
20240513,124700,1510021080,13810,13820,13820,13810,32
20240513,124600,1509579150,13810,13810,13810,13810,20
20240513,124500,1509302950,13810,13820,13820,13810,37
20240513,124400,1508791910,13820,13820,13820,13810,66
20240513,124300,1507880090,13810,13810,13810,13810,10
20240513,124200,1507741990,13810,13810,13810,13800,70
20240513,124100,1506775790,13800,13800,13800,13800,2
20240513,124000,1506748190,13810,13810,13810,13810,30
20240513,123900,1506333890,13810,13810,13810,13810,0
20240513,123800,1506333890,13810,13820,13820,13810,94
20240513,123700,1505035110,13820,13810,13820,13810,31
20240513,123600,1504606990,13820,13800,13820,13800,272
20240513,123500,1500852670,13800,13800,13800,13800,8
20240513,123400,1500742270,13800,13800,13800,13800,145
20240513,123300,1498741270,13810,13800,13810,13800,32
20240513,123200,1498299650,13810,13810,13810,13810,0
20240513,123100,1498299650,13810,13810,13810,13810,143
20240513,123000,1496324820,13810,13810,13810,13810,46
20240513,122900,1495689560,13810,13820,13820,13810,116
20240513,122800,1494087400,13810,13810,13810,13810,31
20240513,122700,1493659290,13810,13830,13830,13790,420
20240513,122600,1487859110,13820,13810,13820,13810,69
20240513,122500,1486906080,13810,13810,13810,13810,0
20240513,122400,1486906080,13810,13800,13810,13800,31
20240513,122300,1486478270,13800,13800,13800,13800,30
20240513,122200,1486064270,13800,13800,13800,13800,0
20240513,122100,1486064270,13800,13800,13800,13800,50
20240513,122000,1485374270,13800,13800,13800,13800,0
20240513,121900,1485374270,13800,13800,13800,13800,10
20240513,121800,1485236270,13800,13790,13800,13790,27
20240513,121700,1484863770,13800,13810,13810,13800,17
20240513,121600,1484629130,13800,13800,13800,13800,30
20240513,121500,1484215130,13800,13800,13800,13800,100
20240513,121400,1482835130,13800,13810,13810,13800,69
20240513,121300,1481882310,13810,13800,13810,13800,60
20240513,121200,1481054010,13790,13790,13790,13790,0
20240513,121100,1481054010,13790,13790,13790,13790,0
20240513,121000,1481054010,13790,13790,13790,13790,281
20240513,120900,1477179020,13820,13820,13820,13820,25
20240513,120800,1476833520,13820,13810,13820,13810,67
20240513,120700,1475907880,13800,13800,13800,13800,30
20240513,120600,1475493880,13790,13790,13790,13790,152
20240513,120500,1473397800,13790,13790,13790,13780,94
20240513,120400,1472101840,13790,13790,13790,13790,116
20240513,120300,1470502200,13820,13780,13820,13780,74
20240513,120200,1469482440,13790,13810,13810,13790,795
20240513,120100,1458512420,13810,13810,13810,13810,215
20240513,120000,1455543270,13820,13820,13820,13820,8
20240513,115900,1455432710,13830,13830,13830,13830,543
20240513,115800,1447923020,13830,13830,13830,13830,40
20240513,115700,1447369820,13830,13830,13830,13830,0
20240513,115600,1447369820,13830,13840,13840,13830,31
20240513,115500,1446941080,13830,13830,13830,13830,29
20240513,115400,1446540010,13830,13820,13830,13800,1005
20240513,115300,1432662700,13820,13840,13840,13820,53
20240513,115200,1431929480,13840,13840,13840,13840,30
20240513,115100,1431514280,13850,13850,13850,13850,0
20240513,115000,1431514280,13850,13840,13850,13840,43
20240513,114900,1430919150,13830,13830,13830,13830,30
20240513,114800,1430504250,13830,13830,13830,13830,11
20240513,114700,1430352120,13820,13830,13830,13820,191
20240513,114600,1427710890,13830,13830,13830,13830,58
20240513,114500,1426908750,13830,13830,13830,13830,29
20240513,114400,1426507680,13830,13830,13830,13820,22
20240513,114300,1426203480,13840,13840,13840,13840,0
20240513,114200,1426203480,13840,13840,13840,13840,1
20240513,114100,1426189640,13840,13840,13840,13840,29
20240513,114000,1425788280,13820,13820,13820,13820,20
20240513,113900,1425511880,13830,13840,13840,13830,41
20240513,113800,1424944540,13840,13840,13840,13840,20
20240513,113700,1424667740,13840,13840,13840,13840,10
20240513,113600,1424529340,13840,13830,13840,13830,103
20240513,113500,1423104050,13830,13830,13830,13830,30
20240513,113400,1422689150,13830,13830,13830,13830,0
20240513,113300,1422689150,13830,13850,13850,13830,156
20240513,113200,1420528570,13840,13820,13840,13820,497
20240513,113100,1413653140,13810,13820,13820,13810,62
20240513,113000,1412796600,13820,13810,13820,13810,100
20240513,112900,1411415000,13810,13810,13810,13810,1
20240513,112800,1411401190,13820,13810,13820,13810,64
20240513,112700,1410517010,13810,13790,13810,13790,160
20240513,112600,1408308950,13790,13790,13790,13790,52
20240513,112500,1407591870,13800,13800,13800,13800,364
20240513,112400,1402568670,13800,13800,13800,13800,30
20240513,112300,1402154670,13800,13800,13800,13800,30
20240513,112200,1401740670,13810,13810,13810,13810,100
20240513,112100,1400359670,13810,13800,13810,13800,640
20240513,112000,1391527660,13800,13800,13800,13800,1
20240513,111900,1391513860,13800,13780,13800,13770,463
20240513,111800,1385126770,13780,13780,13780,13780,1
20240513,111700,1385112990,13770,13770,13770,13770,110
20240513,111600,1383598290,13760,13760,13760,13750,180
20240513,111500,1381121790,13760,13770,13770,13750,193
20240513,111400,1378466550,13760,13770,13770,13760,55
20240513,111300,1377709500,13770,13760,13770,13760,161
20240513,111200,1375494130,13750,13750,13750,13730,160
20240513,111100,1373295020,13750,13740,13750,13740,54
20240513,111000,1372552750,13740,13720,13740,13720,240
20240513,110900,1369259510,13730,13730,13730,13720,145
20240513,110800,1367269960,13730,13740,13740,13720,2909
20240513,110700,1327305350,13720,13740,13760,13720,3195
20240513,110600,1283442550,13760,13760,13760,13740,536
20240513,110500,1276077520,13750,13750,13750,13750,30
20240513,110400,1275665020,13760,13760,13760,13760,3
20240513,110300,1275623740,13750,13760,13760,13750,216
20240513,110200,1272653640,13750,13750,13750,13740,370
20240513,110100,1267566410,13770,13780,13780,13760,81
20240513,110000,1266451530,13760,13770,13780,13760,46
20240513,105900,1265818150,13780,13780,13780,13780,30
20240513,105800,1265404750,13780,13760,13780,13760,121
20240513,105700,1263738250,13760,13760,13760,13760,102
20240513,105600,1262334730,13740,13780,13780,13740,2922
20240513,105500,1222160390,13770,13770,13770,13770,41
20240513,105400,1221595820,13780,13780,13780,13780,42
20240513,105300,1221017060,13780,13780,13780,13780,82
20240513,105200,1219887100,13780,13780,13780,13780,85
20240513,105100,1218715800,13780,13780,13780,13780,20
20240513,105000,1218440200,13780,13780,13780,13780,87
20240513,104900,1217241340,13770,13780,13780,13770,47
20240513,104800,1216593880,13780,13770,13780,13740,976
20240513,104700,1203173430,13790,13770,13790,13770,253
20240513,104600,1199685320,13780,13770,13780,13750,913
20240513,104500,1187120350,13790,13790,13790,13790,20
20240513,104400,1186844550,13790,13780,13790,13770,97
20240513,104300,1185507930,13790,13800,13800,13790,7
20240513,104200,1185411390,13790,13790,13800,13790,134
20240513,104100,1183563430,13790,13800,13800,13790,117
20240513,104000,1181949500,13800,13770,13800,13770,122
20240513,103900,1180269210,13780,13780,13780,13770,42
20240513,103800,1179690660,13780,13780,13780,13780,82
20240513,103700,1178560700,13770,13790,13790,13770,1094
20240513,103600,1163494440,13790,13800,13800,13790,71
20240513,103500,1162515340,13790,13790,13790,13790,20
20240513,103400,1162239540,13760,13810,13810,13760,1255
20240513,103300,1144950920,13820,13820,13820,13820,42
20240513,103200,1144370480,13800,13800,13800,13800,507
20240513,103100,1137373880,13820,13800,13820,13800,151
20240513,103000,1135288060,13830,13830,13830,13830,1
20240513,102900,1135274230,13780,13800,13830,13780,1008
20240513,102800,1121377520,13860,13800,13860,13790,132
20240513,102700,1119556060,13800,13800,13800,13790,318
20240513,102600,1115168350,13800,13840,13840,13800,796
20240513,102500,1104175850,13850,13850,13850,13850,100
20240513,102400,1102790850,13870,13870,13870,13860,31
20240513,102300,1102361080,13840,13880,13880,13840,503
20240513,102200,1095396320,13880,13880,13880,13880,1
20240513,102100,1095382440,13840,13850,13890,13840,43
20240513,102000,1094787140,13850,13870,13880,13850,233
20240513,101900,1091559260,13880,13900,13900,13880,240
20240513,101800,1088226590,13910,13910,13910,13910,100
20240513,101700,1086835590,13910,13920,13920,13910,6
20240513,101600,1086752120,13930,13930,13930,13930,2
20240513,101500,1086724260,13940,13940,13940,13930,98
20240513,101400,1085358150,13960,13960,13960,13960,0
20240513,101300,1085358150,13960,13940,13960,13940,71
20240513,101200,1084367780,13950,13950,13950,13930,358
20240513,101100,1079376310,13950,13930,13950,13930,996
20240513,101000,1065495870,13930,13910,13930,13890,304
20240513,100900,1061264770,13910,13920,13920,13910,155
20240513,100800,1059107260,13920,13920,13920,13920,31
20240513,100700,1058675740,13920,13940,13950,13920,361
20240513,100600,1053643370,13950,13890,13950,13890,1531
20240513,100500,1032314310,13890,13900,13900,13890,30
20240513,100400,1031897360,13900,13900,13910,13900,138
20240513,100300,1029979140,13900,13870,13900,13870,2122
20240513,100200,1000496740,13860,13860,13870,13860,248
20240513,100100,997059420,13860,13850,13860,13850,209
20240513,100000,994164730,13860,13850,13860,13830,251
20240513,095900,990690670,13860,13860,13860,13860,25
20240513,095800,990344170,13860,13850,13870,13850,52
20240513,095700,989623140,13850,13820,13860,13820,85
20240513,095600,988446250,13850,13860,13860,13850,1578
20240513,095500,966590240,13860,13870,13870,13860,41
20240513,095400,966021940,13870,13850,13870,13780,988
20240513,095300,952336740,13850,13770,13850,13760,2033
20240513,095200,924234020,13780,13730,13780,13720,1349
20240513,095100,905688070,13740,13730,13740,13730,233
20240513,095000,902488650,13750,13750,13750,13740,651
20240513,094900,893543240,13750,13760,13770,13750,232
20240513,094800,890351980,13760,13750,13760,13750,159
20240513,094700,888164660,13740,13750,13750,13740,138
20240513,094600,886268340,13730,13760,13760,13720,128
20240513,094500,884509560,13730,13790,13790,13730,2873
20240513,094400,845013100,13780,13780,13790,13780,56
20240513,094300,844241340,13780,13800,13800,13780,140
20240513,094200,842312120,13800,13810,13810,13780,777
20240513,094100,831590540,13800,13820,13840,13800,1377
20240513,094000,812581560,13800,13770,13800,13750,4302
20240513,093900,753277470,13770,13820,13820,13770,1475
20240513,093800,732940280,13820,13830,13830,13820,82
20240513,093700,731806400,13830,13860,13860,13830,399
20240513,093600,726284020,13860,13860,13860,13840,561
20240513,093500,718513150,13860,13870,13870,13860,187
20240513,093400,715921280,13860,13830,13860,13830,428
20240513,093300,709989690,13830,13830,13850,13830,155
20240513,093200,707844040,13800,13790,13800,13780,723
20240513,093100,697878000,13790,13830,13830,13790,615
20240513,093000,689390140,13840,13890,13890,13840,917
20240513,092900,676667230,13890,13780,13890,13780,3674
20240513,092800,625755080,13780,13750,13780,13750,647
20240513,092700,616846840,13740,13770,13780,13730,3426
20240513,092600,569714380,13770,13780,13790,13770,547
20240513,092500,562178060,13780,13800,13800,13780,1878
20240513,092400,536276630,13820,13790,13820,13790,633
20240513,092300,527529050,13770,13800,13800,13760,1152
20240513,092200,511652770,13810,13840,13870,13800,5986
20240513,092100,428936080,13840,13850,13860,13840,401
20240513,092000,423385220,13840,13860,13860,13830,1396
20240513,091900,404060780,13870,13880,13890,13850,2842
20240513,091800,364659670,13880,13860,13890,13860,417
20240513,091700,358877610,13860,13900,13900,13860,1281
20240513,091600,341104630,13880,13920,13940,13880,1143
20240513,091500,325219470,13940,13910,13940,13910,440
20240513,091400,319090960,13910,13910,13930,13900,279
20240513,091300,315208660,13910,13920,13920,13890,29
20240513,091200,314805240,13930,13870,13930,13870,99
20240513,091100,313431470,13870,13920,13970,13870,2593
20240513,091000,277443230,13970,13990,13990,13900,625
20240513,090900,268748400,13990,13880,13990,13880,817
20240513,090800,257360950,13870,13990,13990,13870,3927
20240513,090700,202712470,13960,13960,14000,13940,2179
20240513,090600,172312570,13970,14000,14020,13970,2163
20240513,090500,142064860,13980,14020,14020,13950,2794
20240513,090400,102976820,14030,14080,14180,14030,2237
20240513,090300,71472440,14080,14090,14090,14050,654
20240513,090200,62270750,14120,14220,14220,14100,1974
20240513,090100,34348000,14200,14240,14240,14170,492
20240513,090000,27363360,14240,14320,14320,14240,1914
Reference in New Issue Copy Permalink