ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20240517.csv

689 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
20240517,202600,1694748760,14780,14780,14780,14780,5277
20240517,202500,1694748760,14780,14780,14780,14780,0
20240517,202400,1694748760,14780,14780,14780,14780,0
20240517,202300,1694748760,14780,14780,14780,14780,0
20240517,202200,1694748760,14780,14780,14780,14780,0
20240517,202100,1694748760,14780,14780,14780,14780,0
20240517,202000,1694748760,14780,14780,14780,14780,0
20240517,201900,1694748760,14780,14780,14780,14780,0
20240517,201800,1694748760,14780,14780,14780,14780,0
20240517,201700,1694748760,14780,14780,14780,14780,0
20240517,201600,1694748760,14780,14780,14780,14780,0
20240517,201500,1694748760,14780,14780,14780,14780,0
20240517,201400,1694748760,14780,14780,14780,14780,0
20240517,201300,1694748760,14780,14780,14780,14780,0
20240517,201200,1694748760,14780,14780,14780,14780,0
20240517,201100,1694748760,14780,14780,14780,14780,0
20240517,201000,1694748760,14780,14780,14780,14780,0
20240517,200900,1694748760,14780,14780,14780,14780,0
20240517,200800,1694748760,14780,14780,14780,14780,0
20240517,200700,1694748760,14780,14780,14780,14780,0
20240517,200600,1694748760,14780,14780,14780,14780,0
20240517,200500,1694748760,14780,14780,14780,14780,0
20240517,200400,1694748760,14780,14780,14780,14780,0
20240517,200300,1694748760,14780,14780,14780,14780,0
20240517,200200,1694748760,14780,14780,14780,14780,0
20240517,200100,1694748760,14780,14780,14780,14780,0
20240517,200000,1694748760,14780,14780,14780,14780,0
20240517,195900,1694748760,14780,14780,14780,14780,0
20240517,195800,1694748760,14780,14780,14780,14780,0
20240517,195700,1694748760,14780,14780,14780,14780,0
20240517,195600,1694748760,14780,14780,14780,14780,5277
20240517,195500,1694748760,14780,14780,14780,14780,0
20240517,195400,1694748760,14780,14780,14780,14780,0
20240517,195300,1694748760,14780,14780,14780,14780,0
20240517,195200,1694748760,14780,14780,14780,14780,0
20240517,195100,1694748760,14780,14780,14780,14780,0
20240517,195000,1694748760,14780,14780,14780,14780,0
20240517,194900,1694748760,14780,14780,14780,14780,0
20240517,194800,1694748760,14780,14780,14780,14780,0
20240517,194700,1694748760,14780,14780,14780,14780,0
20240517,194600,1694748760,14780,14780,14780,14780,0
20240517,194500,1694748760,14780,14780,14780,14780,0
20240517,194400,1694748760,14780,14780,14780,14780,0
20240517,194300,1694748760,14780,14780,14780,14780,0
20240517,194200,1694748760,14780,14780,14780,14780,0
20240517,194100,1694748760,14780,14780,14780,14780,0
20240517,194000,1694748760,14780,14780,14780,14780,0
20240517,193900,1694748760,14780,14780,14780,14780,0
20240517,193800,1694748760,14780,14780,14780,14780,0
20240517,193700,1694748760,14780,14780,14780,14780,0
20240517,193600,1694748760,14780,14780,14780,14780,0
20240517,193500,1694748760,14780,14780,14780,14780,0
20240517,193400,1694748760,14780,14780,14780,14780,0
20240517,193300,1694748760,14780,14780,14780,14780,0
20240517,193200,1694748760,14780,14780,14780,14780,0
20240517,193100,1694748760,14780,14780,14780,14780,0
20240517,193000,1694748760,14780,14780,14780,14780,0
20240517,192900,1694748760,14780,14780,14780,14780,0
20240517,192800,1694748760,14780,14780,14780,14780,0
20240517,192700,1694748760,14780,14780,14780,14780,0
20240517,192600,1694748760,14780,14780,14780,14780,5277
20240517,192500,1694748760,14780,14780,14780,14780,0
20240517,192400,1694748760,14780,14780,14780,14780,0
20240517,192300,1694748760,14780,14780,14780,14780,0
20240517,192200,1694748760,14780,14780,14780,14780,0
20240517,192100,1694748760,14780,14780,14780,14780,0
20240517,192000,1694748760,14780,14780,14780,14780,0
20240517,191900,1694748760,14780,14780,14780,14780,0
20240517,191800,1694748760,14780,14780,14780,14780,0
20240517,191700,1694748760,14780,14780,14780,14780,0
20240517,191600,1694748760,14780,14780,14780,14780,0
20240517,191500,1694748760,14780,14780,14780,14780,0
20240517,191400,1694748760,14780,14780,14780,14780,0
20240517,191300,1694748760,14780,14780,14780,14780,0
20240517,191200,1694748760,14780,14780,14780,14780,0
20240517,191100,1694748760,14780,14780,14780,14780,0
20240517,191000,1694748760,14780,14780,14780,14780,0
20240517,190900,1694748760,14780,14780,14780,14780,0
20240517,190800,1694748760,14780,14780,14780,14780,0
20240517,190700,1694748760,14780,14780,14780,14780,0
20240517,190600,1694748760,14780,14780,14780,14780,0
20240517,190500,1694748760,14780,14780,14780,14780,0
20240517,190400,1694748760,14780,14780,14780,14780,0
20240517,190300,1694748760,14780,14780,14780,14780,0
20240517,190200,1694748760,14780,14780,14780,14780,0
20240517,190100,1694748760,14780,14780,14780,14780,0
20240517,190000,1694748760,14780,14780,14780,14780,0
20240517,185900,1694748760,14780,14780,14780,14780,0
20240517,185800,1694748760,14780,14780,14780,14780,0
20240517,185700,1694748760,14780,14780,14780,14780,0
20240517,185600,1694748760,14780,14780,14780,14780,5277
20240517,185500,1694748760,14780,14780,14780,14780,0
20240517,185400,1694748760,14780,14780,14780,14780,0
20240517,185300,1694748760,14780,14780,14780,14780,0
20240517,185200,1694748760,14780,14780,14780,14780,0
20240517,185100,1694748760,14780,14780,14780,14780,0
20240517,185000,1694748760,14780,14780,14780,14780,0
20240517,184900,1694748760,14780,14780,14780,14780,0
20240517,184800,1694748760,14780,14780,14780,14780,0
20240517,184700,1694748760,14780,14780,14780,14780,0
20240517,184600,1694748760,14780,14780,14780,14780,0
20240517,184500,1694748760,14780,14780,14780,14780,0
20240517,184400,1694748760,14780,14780,14780,14780,0
20240517,184300,1694748760,14780,14780,14780,14780,0
20240517,184200,1694748760,14780,14780,14780,14780,0
20240517,184100,1694748760,14780,14780,14780,14780,0
20240517,184000,1694748760,14780,14780,14780,14780,0
20240517,183900,1694748760,14780,14780,14780,14780,0
20240517,183800,1694748760,14780,14780,14780,14780,0
20240517,183700,1694748760,14780,14780,14780,14780,0
20240517,183600,1694748760,14780,14780,14780,14780,0
20240517,183500,1694748760,14780,14780,14780,14780,0
20240517,183400,1694748760,14780,14780,14780,14780,0
20240517,183300,1694748760,14780,14780,14780,14780,0
20240517,183200,1694748760,14780,14780,14780,14780,0
20240517,183100,1694748760,14780,14780,14780,14780,0
20240517,183000,1694748760,14780,14780,14780,14780,0
20240517,182900,1694748760,14780,14780,14780,14780,0
20240517,182800,1694748760,14780,14780,14780,14780,0
20240517,182700,1694748760,14780,14780,14780,14780,0
20240517,182600,1694748760,14780,14780,14780,14780,5277
20240517,182500,1694748760,14780,14780,14780,14780,0
20240517,182400,1694748760,14780,14780,14780,14780,0
20240517,182300,1694748760,14780,14780,14780,14780,0
20240517,182200,1694748760,14780,14780,14780,14780,0
20240517,182100,1694748760,14780,14780,14780,14780,0
20240517,182000,1694748760,14780,14780,14780,14780,0
20240517,181900,1694748760,14780,14780,14780,14780,0
20240517,181800,1694748760,14780,14780,14780,14780,0
20240517,181700,1694748760,14780,14780,14780,14780,0
20240517,181600,1694748760,14780,14780,14780,14780,0
20240517,181500,1694748760,14780,14780,14780,14780,0
20240517,181400,1694748760,14780,14780,14780,14780,0
20240517,181300,1694748760,14780,14780,14780,14780,0
20240517,181200,1694748760,14780,14780,14780,14780,0
20240517,181100,1694748760,14780,14780,14780,14780,0
20240517,181000,1694748760,14780,14780,14780,14780,0
20240517,180900,1694748760,14780,14780,14780,14780,0
20240517,180800,1694748760,14780,14780,14780,14780,0
20240517,180700,1694748760,14780,14780,14780,14780,0
20240517,180600,1694748760,14780,14780,14780,14780,0
20240517,180500,1694748760,14780,14780,14780,14780,0
20240517,180400,1694748760,14780,14780,14780,14780,0
20240517,180300,1694748760,14780,14780,14780,14780,0
20240517,180200,1694748760,14780,14780,14780,14780,0
20240517,180100,1694748760,14780,14780,14780,14780,0
20240517,180000,1694748760,14780,14780,14780,14780,0
20240517,175900,1694748760,14780,14780,14780,14780,0
20240517,175800,1694748760,14780,14780,14780,14780,0
20240517,175700,1694748760,14780,14780,14780,14780,0
20240517,175600,1694748760,14780,14780,14780,14780,5277
20240517,175500,1694748760,14780,14780,14780,14780,0
20240517,175400,1694748760,14780,14780,14780,14780,0
20240517,175300,1694748760,14780,14780,14780,14780,0
20240517,175200,1694748760,14780,14780,14780,14780,0
20240517,175100,1694748760,14780,14780,14780,14780,0
20240517,175000,1694748760,14780,14780,14780,14780,0
20240517,174900,1694748760,14780,14780,14780,14780,0
20240517,174800,1694748760,14780,14780,14780,14780,0
20240517,174700,1694748760,14780,14780,14780,14780,0
20240517,174600,1694748760,14780,14780,14780,14780,0
20240517,174500,1694748760,14780,14780,14780,14780,0
20240517,174400,1694748760,14780,14780,14780,14780,0
20240517,174300,1694748760,14780,14780,14780,14780,0
20240517,174200,1694748760,14780,14780,14780,14780,0
20240517,174100,1694748760,14780,14780,14780,14780,0
20240517,174000,1694748760,14780,14780,14780,14780,0
20240517,173900,1694748760,14780,14780,14780,14780,0
20240517,173800,1694748760,14780,14780,14780,14780,0
20240517,173700,1694748760,14780,14780,14780,14780,0
20240517,173600,1694748760,14780,14780,14780,14780,0
20240517,173500,1694748760,14780,14780,14780,14780,0
20240517,173400,1694748760,14780,14780,14780,14780,0
20240517,173300,1694748760,14780,14780,14780,14780,0
20240517,173200,1694748760,14780,14780,14780,14780,0
20240517,173100,1694748760,14780,14780,14780,14780,0
20240517,173000,1694748760,14780,14780,14780,14780,0
20240517,172900,1694748760,14780,14780,14780,14780,0
20240517,172800,1694748760,14780,14780,14780,14780,0
20240517,172700,1694748760,14780,14780,14780,14780,0
20240517,172600,1694748760,14780,14780,14780,14780,5277
20240517,172500,1694748760,14780,14780,14780,14780,0
20240517,172400,1694748760,14780,14780,14780,14780,0
20240517,172300,1694748760,14780,14780,14780,14780,0
20240517,172200,1694748760,14780,14780,14780,14780,0
20240517,172100,1694748760,14780,14780,14780,14780,0
20240517,172000,1694748760,14780,14780,14780,14780,0
20240517,171900,1694748760,14780,14780,14780,14780,0
20240517,171800,1694748760,14780,14780,14780,14780,0
20240517,171700,1694748760,14780,14780,14780,14780,0
20240517,171600,1694748760,14780,14780,14780,14780,0
20240517,171500,1694748760,14780,14780,14780,14780,0
20240517,171400,1694748760,14780,14780,14780,14780,0
20240517,171300,1694748760,14780,14780,14780,14780,0
20240517,171200,1694748760,14780,14780,14780,14780,0
20240517,171100,1694748760,14780,14780,14780,14780,0
20240517,171000,1694748760,14780,14780,14780,14780,0
20240517,170900,1694748760,14780,14780,14780,14780,0
20240517,170800,1694748760,14780,14780,14780,14780,0
20240517,170700,1694748760,14780,14780,14780,14780,0
20240517,170600,1694748760,14780,14780,14780,14780,0
20240517,170500,1694748760,14780,14780,14780,14780,0
20240517,170400,1694748760,14780,14780,14780,14780,0
20240517,170300,1694748760,14780,14780,14780,14780,0
20240517,170200,1694748760,14780,14780,14780,14780,0
20240517,170100,1694748760,14780,14780,14780,14780,0
20240517,170000,1694748760,14780,14780,14780,14780,0
20240517,165900,1694748760,14780,14780,14780,14780,0
20240517,165800,1694748760,14780,14780,14780,14780,0
20240517,165700,1694748760,14780,14780,14780,14780,0
20240517,165600,1694748760,14780,14780,14780,14780,5277
20240517,165500,1694748760,14780,14780,14780,14780,0
20240517,165400,1694748760,14780,14780,14780,14780,0
20240517,165300,1694748760,14780,14780,14780,14780,0
20240517,165200,1694748760,14780,14780,14780,14780,0
20240517,165100,1694748760,14780,14780,14780,14780,0
20240517,165000,1694748760,14780,14780,14780,14780,0
20240517,164900,1694748760,14780,14780,14780,14780,0
20240517,164800,1694748760,14780,14780,14780,14780,0
20240517,164700,1694748760,14780,14780,14780,14780,0
20240517,164600,1694748760,14780,14780,14780,14780,0
20240517,164500,1694748760,14780,14780,14780,14780,0
20240517,164400,1694748760,14780,14780,14780,14780,0
20240517,164300,1694748760,14780,14780,14780,14780,0
20240517,164200,1694748760,14780,14780,14780,14780,0
20240517,164100,1694748760,14780,14780,14780,14780,0
20240517,164000,1694748760,14780,14780,14780,14780,0
20240517,163900,1694748760,14780,14780,14780,14780,0
20240517,163800,1694748760,14780,14780,14780,14780,0
20240517,163700,1694748760,14780,14780,14780,14780,0
20240517,163600,1694748760,14780,14780,14780,14780,0
20240517,163500,1694748760,14780,14780,14780,14780,0
20240517,163400,1694748760,14780,14780,14780,14780,0
20240517,163300,1694748760,14780,14780,14780,14780,0
20240517,163200,1694748760,14780,14780,14780,14780,0
20240517,163100,1694748760,14780,14780,14780,14780,0
20240517,163000,1694748760,14780,14780,14780,14780,0
20240517,162900,1694748760,14780,14780,14780,14780,0
20240517,162800,1694748760,14780,14780,14780,14780,0
20240517,162700,1694748760,14780,14780,14780,14780,0
20240517,162600,1694748760,14780,14780,14780,14780,5277
20240517,162500,1694748760,14780,14780,14780,14780,0
20240517,162400,1694748760,14780,14780,14780,14780,0
20240517,162300,1694748760,14780,14780,14780,14780,0
20240517,162200,1694748760,14780,14780,14780,14780,0
20240517,162100,1694748760,14780,14780,14780,14780,0
20240517,162000,1694748760,14780,14780,14780,14780,0
20240517,161900,1694748760,14780,14780,14780,14780,0
20240517,161800,1694748760,14780,14780,14780,14780,0
20240517,161700,1694748760,14780,14780,14780,14780,0
20240517,161600,1694748760,14780,14780,14780,14780,0
20240517,161500,1694748760,14780,14780,14780,14780,0
20240517,161400,1694748760,14780,14780,14780,14780,0
20240517,161300,1694748760,14780,14780,14780,14780,0
20240517,161200,1694748760,14780,14780,14780,14780,0
20240517,161100,1694748760,14780,14780,14780,14780,0
20240517,161000,1694748760,14780,14780,14780,14780,0
20240517,160900,1694748760,14780,14780,14780,14780,0
20240517,160800,1694748760,14780,14780,14780,14780,0
20240517,160700,1694748760,14780,14780,14780,14780,0
20240517,160600,1694748760,14780,14780,14780,14780,0
20240517,160500,1694748760,14780,14780,14780,14780,0
20240517,160400,1694748760,14780,14780,14780,14780,0
20240517,160300,1694748760,14780,14780,14780,14780,0
20240517,160200,1694748760,14780,14780,14780,14780,0
20240517,160100,1694748760,14780,14780,14780,14780,0
20240517,160000,1694748760,14780,14780,14780,14780,0
20240517,155900,1694748760,14780,14780,14780,14780,0
20240517,155800,1694748760,14780,14780,14780,14780,0
20240517,155700,1694748760,14780,14780,14780,14780,0
20240517,155600,1694748760,14780,14780,14780,14780,5277
20240517,155500,1694748760,14780,14780,14780,14780,0
20240517,155400,1694748760,14780,14780,14780,14780,0
20240517,155300,1694748760,14780,14780,14780,14780,0
20240517,155200,1694748760,14780,14780,14780,14780,0
20240517,155100,1694748760,14780,14780,14780,14780,0
20240517,155000,1694748760,14780,14780,14780,14780,0
20240517,154900,1694748760,14780,14780,14780,14780,0
20240517,154800,1694748760,14780,14780,14780,14780,0
20240517,154700,1694748760,14780,14780,14780,14780,0
20240517,154600,1694748760,14780,14780,14780,14780,0
20240517,154500,1694748760,14780,14780,14780,14780,0
20240517,154400,1694748760,14780,14780,14780,14780,0
20240517,154300,1694748760,14780,14780,14780,14780,0
20240517,154200,1694748760,14780,14780,14780,14780,0
20240517,154100,1694748760,14780,14780,14780,14780,0
20240517,154000,1694748760,14780,14780,14780,14780,0
20240517,153900,1694748760,14780,14780,14780,14780,0
20240517,153800,1694748760,14780,14780,14780,14780,0
20240517,153700,1694748760,14780,14780,14780,14780,0
20240517,153600,1694748760,14780,14780,14780,14780,0
20240517,153500,1694748760,14780,14780,14780,14780,0
20240517,153400,1694748760,14780,14780,14780,14780,0
20240517,153300,1694748760,14780,14780,14780,14780,0
20240517,153200,1694748760,14780,14780,14780,14780,0
20240517,153100,1694748760,14780,14780,14780,14780,0
20240517,153000,1694748760,14780,14780,14780,14780,5277
20240517,152900,1616754700,14810,14810,14810,14810,0
20240517,152800,1616754700,14810,14810,14810,14810,0
20240517,152700,1616754700,14810,14810,14810,14810,0
20240517,152600,1616754700,14810,14810,14810,14810,0
20240517,152500,1616754700,14810,14810,14810,14810,0
20240517,152400,1616754700,14810,14810,14810,14810,0
20240517,152300,1616754700,14810,14810,14810,14810,0
20240517,152200,1616754700,14810,14810,14810,14810,0
20240517,152100,1616754700,14810,14810,14810,14810,0
20240517,152000,1616754700,14810,14810,14810,14810,0
20240517,151900,1616754700,14810,14810,14830,14810,782
20240517,151800,1605172700,14810,14810,14820,14810,1452
20240517,151700,1583655930,14800,14790,14800,14790,16
20240517,151600,1583419180,14790,14790,14790,14790,45
20240517,151500,1582753630,14790,14800,14810,14790,1366
20240517,151400,1562547880,14800,14800,14800,14790,358
20240517,151300,1557249510,14800,14790,14810,14790,45
20240517,151200,1556583500,14800,14800,14800,14790,504
20240517,151100,1549124520,14810,14790,14810,14780,212
20240517,151000,1545989100,14780,14790,14790,14780,279
20240517,150900,1541862750,14790,14790,14790,14780,461
20240517,150800,1535044590,14790,14800,14800,14790,10
20240517,150700,1534896640,14800,14790,14800,14790,17
20240517,150600,1534645130,14790,14800,14810,14790,90
20240517,150500,1533313320,14810,14790,14810,14790,110
20240517,150400,1531685390,14800,14800,14800,14790,211
20240517,150300,1528562650,14790,14790,14800,14790,157
20240517,150200,1526240050,14800,14800,14800,14800,243
20240517,150100,1522643650,14820,14820,14820,14820,4
20240517,150000,1522584370,14820,14810,14820,14810,2
20240517,145900,1522554740,14830,14800,14830,14800,2
20240517,145800,1522525110,14840,14840,14840,14840,6
20240517,145700,1522436070,14790,14820,14820,14790,429
20240517,145600,1516083500,14820,14820,14820,14820,768
20240517,145500,1504701740,14850,14850,14850,14850,1
20240517,145400,1504686890,14840,14840,14840,14840,372
20240517,145300,1499166410,14840,14840,14840,14840,0
20240517,145200,1499166410,14840,14830,14840,14830,119
20240517,145100,1497401630,14840,14830,14840,14830,188
20240517,145000,1494612710,14830,14820,14830,14820,264
20240517,144900,1490697600,14810,14810,14810,14810,0
20240517,144800,1490697600,14810,14810,14810,14810,107
20240517,144700,1489112930,14830,14810,14830,14810,121
20240517,144600,1487320880,14810,14810,14810,14810,0
20240517,144500,1487320880,14810,14810,14810,14810,2
20240517,144400,1487291260,14810,14810,14810,14810,0
20240517,144300,1487291260,14810,14810,14830,14810,534
20240517,144200,1479382500,14810,14820,14820,14810,74
20240517,144100,1478285860,14820,14820,14820,14820,1
20240517,144000,1478271040,14820,14820,14820,14820,1
20240517,143900,1478256220,14810,14830,14830,14810,28
20240517,143800,1477841520,14830,14830,14830,14830,17
20240517,143700,1477589410,14800,14800,14800,14800,105
20240517,143600,1476035410,14790,14800,14800,14790,67
20240517,143500,1475044470,14790,14790,14790,14790,28
20240517,143400,1474630350,14790,14790,14790,14790,0
20240517,143300,1474630350,14790,14790,14790,14790,18
20240517,143200,1474364130,14780,14780,14780,14780,12
20240517,143100,1474186770,14780,14790,14790,14780,87
20240517,143000,1472900900,14790,14800,14800,14790,226
20240517,142900,1469557300,14810,14810,14810,14810,1
20240517,142800,1469542490,14800,14800,14800,14800,0
20240517,142700,1469542490,14800,14810,14810,14800,31
20240517,142600,1469083390,14810,14810,14810,14800,281
20240517,142500,1464924450,14820,14820,14820,14820,1
20240517,142400,1464909630,14810,14810,14810,14810,1
20240517,142300,1464894820,14810,14840,14840,14810,255
20240517,142200,1461116720,14840,14840,14840,14840,3
20240517,142100,1461072200,14810,14820,14820,14810,14
20240517,142000,1460864850,14840,14840,14840,14840,2
20240517,141900,1460835170,14830,14840,14840,14830,22
20240517,141800,1460508700,14840,14840,14840,14840,1
20240517,141700,1460493860,14830,14810,14830,14810,301
20240517,141600,1456032030,14810,14810,14810,14810,0
20240517,141500,1456032030,14810,14800,14810,14800,148
20240517,141400,1453841610,14810,14810,14810,14810,1
20240517,141300,1453826800,14830,14820,14830,14820,3
20240517,141200,1453782320,14820,14830,14830,14800,238
20240517,141100,1450259810,14800,14800,14800,14800,0
20240517,141000,1450259810,14800,14800,14800,14800,50
20240517,140900,1449519810,14830,14830,14830,14830,0
20240517,140800,1449519810,14830,14830,14830,14830,5
20240517,140700,1449445660,14790,14790,14790,14790,0
20240517,140600,1449445660,14790,14790,14790,14790,0
20240517,140500,1449445660,14790,14790,14790,14790,9
20240517,140400,1449312550,14830,14780,14830,14780,5
20240517,140300,1449238550,14780,14780,14780,14780,1
20240517,140200,1449223770,14780,14840,14840,14780,121
20240517,140100,1447435230,14860,14860,14860,14860,0
20240517,140000,1447435230,14860,14860,14860,14860,10
20240517,135900,1447286630,14860,14850,14860,14780,186
20240517,135800,1444531160,14860,14860,14860,14860,2
20240517,135700,1444501440,14870,14790,14870,14760,248
20240517,135600,1440827480,14790,14750,14790,14750,720
20240517,135500,1430184520,14770,14760,14770,14750,238
20240517,135400,1426673990,14750,14760,14770,14750,1800
20240517,135300,1400111380,14760,14770,14780,14760,774
20240517,135200,1388679370,14780,14790,14790,14780,412
20240517,135100,1382587070,14790,14800,14800,14790,348
20240517,135000,1377439540,14800,14800,14800,14800,170
20240517,134900,1374923540,14800,14800,14800,14800,130
20240517,134800,1372999540,14800,14810,14810,14800,1780
20240517,134700,1346645790,14820,14820,14820,14820,252
20240517,134600,1342911150,14820,14850,14850,14820,282
20240517,134500,1338731880,14850,14850,14850,14850,2
20240517,134400,1338702180,14820,14820,14820,14820,10
20240517,134300,1338553980,14820,14820,14820,14820,3
20240517,134200,1338509520,14810,14810,14810,14810,401
20240517,134100,1332570710,14830,14840,14840,14830,253
20240517,134000,1328818690,14850,14850,14860,14850,59
20240517,133900,1327942530,14850,14870,14870,14850,217
20240517,133800,1324718680,14870,14870,14870,14870,2
20240517,133700,1324688940,14830,14840,14840,14830,568
20240517,133600,1316264480,14840,14840,14840,14840,0
20240517,133500,1316264480,14840,14850,14870,14840,305
20240517,133400,1311737000,14850,14850,14850,14850,100
20240517,133300,1310252000,14860,14860,14860,14860,100
20240517,133200,1308766000,14860,14860,14860,14860,1
20240517,133100,1308751140,14850,14850,14860,14850,463
20240517,133000,1301875570,14850,14830,14850,14830,575
20240517,132900,1293337620,14830,14800,14830,14800,219
20240517,132800,1290095340,14800,14830,14830,14800,961
20240517,132700,1275867700,14830,14830,14830,14820,726
20240517,132600,1265107930,14830,14850,14850,14830,225
20240517,132500,1261771040,14850,14850,14850,14850,11
20240517,132400,1261607690,14830,14840,14840,14830,139
20240517,132300,1259545070,14850,14870,14870,14850,181
20240517,132200,1256855810,14880,14880,14880,14880,58
20240517,132100,1255992770,14880,14880,14880,14880,55
20240517,132000,1255174370,14880,14880,14880,14880,13
20240517,131900,1254980930,14880,14880,14880,14880,4
20240517,131800,1254921410,14880,14870,14880,14870,2
20240517,131700,1254891660,14870,14870,14870,14870,0
20240517,131600,1254891660,14870,14860,14880,14800,205
20240517,131500,1251854740,14870,14870,14870,14870,1
20240517,131400,1251839870,14870,14870,14870,14840,136
20240517,131300,1249821300,14870,14880,14900,14870,7
20240517,131200,1249717130,14880,14880,14880,14880,1
20240517,131100,1249702250,14870,14870,14880,14800,1203
20240517,131000,1231875950,14900,14880,14900,14840,193
20240517,130900,1229010470,14900,14900,14900,14850,844
20240517,130800,1216474560,14860,14880,14880,14860,649
20240517,130700,1206826120,14900,14900,14900,14900,10
20240517,130600,1206677120,14900,14900,14900,14900,6
20240517,130500,1206587720,14900,14880,14900,14880,102
20240517,130400,1205069920,14900,14900,14900,14900,0
20240517,130300,1205069920,14900,14900,14900,14900,1
20240517,130200,1205055020,14900,14890,14900,14890,1731
20240517,130100,1179263240,14900,14900,14900,14900,7020
20240517,130000,1074665240,14900,14880,14900,14860,1728
20240517,125900,1048925580,14890,14890,14890,14890,1
20240517,125800,1048910690,14890,14890,14890,14890,5
20240517,125700,1048836240,14890,14890,14890,14860,218
20240517,125600,1045596450,14870,14890,14890,14870,510
20240517,125500,1038010750,14900,14890,14900,14890,2
20240517,125400,1037980960,14890,14890,14890,14890,778
20240517,125300,1026396540,14900,14900,14900,14900,419
20240517,125200,1020153440,14900,14900,14900,14900,582
20240517,125100,1011481640,14890,14900,14900,14890,23
20240517,125000,1011139130,14890,14890,14890,14890,236
20240517,124900,1007625090,14900,14900,14900,14890,321
20240517,124800,1002843200,14890,14900,14900,14890,1111
20240517,124700,986289400,14900,14900,14900,14900,104
20240517,124600,984739800,14900,14880,14900,14880,167
20240517,124500,982252020,14880,14890,14900,14880,499
20240517,124400,974822130,14870,14890,14890,14870,1435
20240517,124300,953475970,14900,14900,14900,14890,227
20240517,124200,950093770,14900,14900,14900,14900,799
20240517,124100,938188670,14900,14900,14900,14900,530
20240517,124000,930291670,14900,14970,14970,14900,8187
20240517,123900,808260160,14980,14980,14980,14980,60
20240517,123800,807361360,14980,14980,14980,14980,0
20240517,123700,807361360,14980,14980,14980,14980,2
20240517,123600,807331400,14960,14960,14960,14960,0
20240517,123500,807331400,14960,14960,14960,14960,1
20240517,123400,807316440,14980,14980,14980,14980,1
20240517,123300,807301460,14980,14980,14980,14980,35
20240517,123200,806777160,14980,14980,14980,14980,0
20240517,123100,806777160,14980,14980,14980,14980,14
20240517,123000,806567440,14980,14980,14980,14980,0
20240517,122900,806567440,14980,14980,14980,14980,0
20240517,122800,806567440,14980,14980,14980,14980,11
20240517,122700,806402660,14980,14980,14980,14980,15
20240517,122600,806177960,14960,14960,14960,14960,0
20240517,122500,806177960,14960,14960,14960,14960,90
20240517,122400,804831560,14960,14940,14960,14940,83
20240517,122300,803590120,14980,14980,14980,14980,0
20240517,122200,803590120,14980,14960,14980,14920,5133
20240517,122100,726924990,14950,14960,14960,14950,73
20240517,122000,725833190,14980,14980,14980,14980,1
20240517,121900,725818210,14980,14970,14980,14970,390
20240517,121800,719976110,14990,14990,14990,14990,0
20240517,121700,719976110,14990,14990,14990,14990,10
20240517,121600,719826210,14960,14960,14960,14960,0
20240517,121500,719826210,14960,14980,14980,14960,1121
20240517,121400,703049320,14980,14980,14980,14980,100
20240517,121300,701551320,15000,14990,15000,14990,80
20240517,121200,700351770,14990,14990,14990,14990,0
20240517,121100,700351770,14990,15000,15000,14990,857
20240517,121000,687503880,15000,15000,15000,15000,250
20240517,120900,683753880,15000,15000,15000,15000,0
20240517,120800,683753880,15000,15000,15000,15000,0
20240517,120700,683753880,15000,15000,15000,15000,0
20240517,120600,683753880,15000,15000,15000,15000,0
20240517,120500,683753880,15000,15000,15010,15000,925
20240517,120400,669878580,14990,15000,15000,14990,73
20240517,120300,668784300,14990,14990,14990,14990,0
20240517,120200,668784300,14990,15000,15000,14990,12
20240517,120100,668604410,14990,14990,14990,14990,5
20240517,120000,668529460,14990,14990,14990,14990,2
20240517,115900,668499480,14990,14990,14990,14990,0
20240517,115800,668499480,14990,14990,14990,14990,0
20240517,115700,668499480,14990,15000,15000,14990,115
20240517,115600,666775480,15000,15000,15000,15000,5
20240517,115500,666700480,14980,14980,14980,14980,1
20240517,115400,666685500,14990,14990,14990,14990,0
20240517,115300,666685500,14990,14990,14990,14990,1
20240517,115200,666670510,14980,14980,14980,14980,0
20240517,115100,666670510,14980,14980,14980,14980,123
20240517,115000,664827970,14980,14980,14980,14980,950
20240517,114900,650596970,14980,14980,14980,14980,5
20240517,114800,650522070,14980,15000,15000,14980,251
20240517,114700,646761250,14990,14990,14990,14990,0
20240517,114600,646761250,14990,14990,14990,14990,0
20240517,114500,646761250,14990,14990,14990,14990,54
20240517,114400,645951790,14990,14990,14990,14990,67
20240517,114300,644947460,14990,15000,15000,14990,161
20240517,114200,642534030,14980,14980,14980,14980,0
20240517,114100,642534030,14980,14980,14980,14980,103
20240517,114000,640991090,14980,14990,14990,14980,23
20240517,113900,640646410,15000,15000,15000,15000,10
20240517,113800,640496410,14980,14980,14980,14980,1
20240517,113700,640481430,14980,14980,14980,14980,0
20240517,113600,640481430,14980,14980,14980,14980,1
20240517,113500,640466450,15000,15000,15000,15000,0
20240517,113400,640466450,15000,15000,15000,15000,100
20240517,113300,638966450,15000,15000,15000,15000,0
20240517,113200,638966450,15000,15000,15000,15000,1
20240517,113100,638951450,15000,15000,15000,15000,0
20240517,113000,638951450,15000,15000,15000,15000,0
20240517,112900,638951450,15000,14990,15000,14990,55
20240517,112800,638126460,14990,14990,14990,14990,0
20240517,112700,638126460,14990,14990,14990,14990,10
20240517,112600,637976560,14990,14990,14990,14990,0
20240517,112500,637976560,14990,14970,14990,14970,27
20240517,112400,637572130,14960,14960,14960,14960,0
20240517,112300,637572130,14960,14970,14970,14960,505
20240517,112200,630015890,14970,14970,14970,14970,61
20240517,112100,629102720,14970,14970,14970,14970,8
20240517,112000,628982960,14970,14970,14970,14970,1
20240517,111900,628967990,14970,14970,14970,14970,0
20240517,111800,628967990,14970,14970,14970,14970,10
20240517,111700,628818290,14960,14960,14960,14960,175
20240517,111600,626200290,14960,14960,14960,14960,16
20240517,111500,625960930,14940,14960,14960,14940,1242
20240517,111400,607394580,14960,14960,14960,14960,17
20240517,111300,607140260,14960,14960,14960,14960,544
20240517,111200,599002020,14960,14960,14960,14960,92
20240517,111100,597625700,14960,14990,14990,14960,1852
20240517,111000,569891730,14990,15000,15000,14990,17
20240517,110900,569636800,14990,14990,14990,14990,370
20240517,110800,564090500,14990,14990,14990,14990,17
20240517,110700,563835670,14990,15000,15000,14990,234
20240517,110600,560327630,14990,15000,15000,14990,221
20240517,110500,557012700,14990,15010,15010,14990,361
20240517,110400,551595230,15010,15040,15040,15010,202
20240517,110300,548563150,14990,14990,14990,14990,107
20240517,110200,546959220,14990,14990,14990,14990,7
20240517,110100,546854290,15050,15000,15050,15000,678
20240517,110000,536682690,15000,15010,15010,15000,13
20240517,105900,536487640,15000,15060,15060,15000,8
20240517,105800,536367580,14990,15050,15050,14990,18
20240517,105700,536097160,15060,14990,15060,14990,283
20240517,105600,531854080,14990,14990,14990,14990,440
20240517,105500,525258480,14990,14990,14990,14990,8
20240517,105400,525138560,15060,14990,15060,14990,16
20240517,105300,524898580,14990,14990,14990,14990,7
20240517,105200,524793650,14990,15060,15060,14990,12
20240517,105100,524613420,15060,15060,15060,14990,12
20240517,105000,524433330,14990,15060,15060,14990,109
20240517,104900,522798750,15060,15000,15060,14990,11
20240517,104800,522633760,15000,15060,15060,15000,16
20240517,104700,522393040,14990,14990,14990,14990,7
20240517,104600,522288110,15060,15050,15060,14980,14
20240517,104500,522077890,15060,15060,15060,14970,59
20240517,104400,521193980,14970,14990,15060,14970,84
20240517,104300,519934920,14980,14980,15060,14980,409
20240517,104200,513785040,14980,14990,14990,14980,19
20240517,104100,513500320,14980,14980,14980,14980,7
20240517,104000,513395460,15040,14980,15040,14970,169
20240517,103900,510865210,14980,14980,14980,14980,7
20240517,103800,510760350,14970,15010,15010,14970,673
20240517,103700,500671330,15010,15010,15050,15010,14
20240517,103600,500461150,15000,15000,15050,15000,128
20240517,103500,498541050,15000,15020,15020,15000,17
20240517,103400,498285970,15020,15000,15020,15000,11
20240517,103300,498120910,15000,15070,15070,15000,709
20240517,103200,487481870,15030,15030,15030,15030,7
20240517,103100,487376660,15070,15030,15070,15030,95
20240517,103000,485948770,15070,15070,15070,15030,22
20240517,102900,485617830,15030,15070,15070,15030,8
20240517,102800,485497550,15070,15020,15070,15020,22
20240517,102700,485167060,15080,15020,15080,15020,160
20240517,102600,482761420,15050,15020,15060,15000,1125
20240517,102500,465837480,15000,15020,15020,15000,645
20240517,102400,456162040,15010,15000,15010,15000,8
20240517,102300,456042030,15010,15000,15050,15000,75
20240517,102200,454916970,15050,15010,15050,15010,8
20240517,102100,454796850,15010,15010,15010,15010,214
20240517,102000,451584710,15000,15010,15060,15000,221
20240517,101900,448268890,15060,15030,15060,15010,637
20240517,101800,438698310,15030,15020,15080,15020,91
20240517,101700,437330470,15030,15090,15090,15030,439
20240517,101600,430727990,15050,15060,15060,15050,68
20240517,101500,429703990,15040,15050,15050,15040,655
20240517,101400,419846660,15050,15060,15060,15050,541
20240517,101300,411704200,15060,15060,15060,15060,1
20240517,101200,411689140,15060,15070,15070,15060,787
20240517,101100,399832520,15070,15070,15070,15070,0
20240517,101000,399832520,15070,15110,15110,15070,290
20240517,100900,395459340,15090,15090,15090,15090,203
20240517,100800,392396070,15110,15120,15120,15110,15
20240517,100700,392169280,15120,15120,15120,15120,4
20240517,100600,392108800,15120,15100,15120,15100,18
20240517,100500,391836920,15120,15090,15120,15080,200
20240517,100400,388819010,15120,15110,15130,15090,226
20240517,100300,385401290,15130,15120,15130,15120,288
20240517,100200,381046660,15120,15120,15130,15120,295
20240517,100100,376585580,15120,15100,15120,15080,258
20240517,100000,372689080,15130,15100,15130,15100,149
20240517,095900,370439120,15100,15100,15100,15100,12
20240517,095800,370257920,15130,15120,15130,15100,152
20240517,095700,367959280,15130,15140,15140,15130,3
20240517,095600,367913880,15070,15100,15140,15070,2443
20240517,095500,331021860,15100,15100,15100,15100,70
20240517,095400,329964860,15100,15090,15110,15080,154
20240517,095300,327642150,15100,15120,15120,15020,180
20240517,095200,324926050,15120,15030,15120,15030,379
20240517,095100,319208710,15030,15030,15030,15030,0
20240517,095000,319208710,15030,15000,15030,15000,407
20240517,094900,313092180,15000,15000,15000,15000,168
20240517,094800,310572180,15000,15000,15000,15000,22
20240517,094700,310242180,15000,15000,15000,15000,89
20240517,094600,308907180,14970,14980,14980,14970,15
20240517,094500,308682600,14970,14990,14990,14960,219
20240517,094400,305405630,15000,15030,15030,15000,173
20240517,094300,302810600,15020,15010,15020,15000,406
20240517,094200,296716200,15030,15030,15030,15030,0
20240517,094100,296716200,15030,15030,15030,15030,1
20240517,094000,296701170,15020,15020,15020,15020,43
20240517,093900,296055310,15030,15030,15030,15030,4
20240517,093800,295995190,15030,15030,15030,15030,0
20240517,093700,295995190,15030,14980,15030,14960,685
20240517,093600,285731930,14970,14970,14980,14970,16
20240517,093500,285492390,14970,14950,14970,14950,149
20240517,093400,283263860,14950,14950,14950,14930,326
20240517,093300,278390580,14950,14950,14950,14950,297
20240517,093200,273950430,14970,14950,14970,14950,395
20240517,093100,268045080,14940,14950,14950,14940,1419
20240517,093000,246836800,14950,14970,14980,14950,564
20240517,092900,238402780,14970,14960,14970,14960,417
20240517,092800,232163290,14980,14970,14980,14950,77
20240517,092700,231011390,14970,14980,14980,14960,826
20240517,092600,218654010,14970,14970,14980,14960,217
20240517,092500,215406260,14970,14980,14980,14960,20
20240517,092400,215106930,14980,14970,14980,14970,44
20240517,092300,214448140,14970,14950,14970,14950,328
20240517,092200,209538370,14950,14970,14970,14940,385
20240517,092100,203782330,14980,14990,14990,14940,962
20240517,092000,189399570,14990,14960,15000,14960,117
20240517,091900,187649030,14980,14990,14990,14970,536
20240517,091800,179620220,14990,15010,15010,14990,1483
20240517,091700,157375280,15010,15000,15010,15000,16
20240517,091600,157135190,15000,15010,15010,15000,63
20240517,091500,156189570,15010,14990,15010,14980,2976
20240517,091400,111534500,14990,14970,15000,14970,249
20240517,091300,107801000,14970,14970,14970,14970,22
20240517,091200,107471660,14970,15000,15000,14970,661
20240517,091100,97567790,15000,14950,15010,14950,748
20240517,091000,86353310,14950,15000,15010,14940,307
20240517,090900,81763780,15030,15020,15030,14940,354
20240517,090800,76454180,15030,15030,15030,14940,121
20240517,090700,74645410,15030,15030,15030,15030,3
20240517,090600,74600320,15030,14940,15030,14870,541
20240517,090500,66525230,14900,14980,15080,14900,2363
20240517,090400,31228850,14950,14950,14950,14950,31
20240517,090300,30765400,14940,14980,14980,14940,645
20240517,090200,21121980,14980,14950,14990,14950,568
20240517,090100,12615620,14940,14980,14980,14940,327
20240517,090000,7725880,14990,14990,14990,14920,506
Reference in New Issue Copy Permalink