ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/195870/min/candle-20240514.csv

692 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
20240514,202900,1822324150,49150,49150,49150,49150,1528
20240514,202800,1822324150,49150,49150,49150,49150,0
20240514,202700,1822324150,49150,49150,49150,49150,0
20240514,202600,1822324150,49150,49150,49150,49150,0
20240514,202500,1822324150,49150,49150,49150,49150,0
20240514,202400,1822324150,49150,49150,49150,49150,0
20240514,202300,1822324150,49150,49150,49150,49150,0
20240514,202200,1822324150,49150,49150,49150,49150,0
20240514,202100,1822324150,49150,49150,49150,49150,0
20240514,202000,1822324150,49150,49150,49150,49150,0
20240514,201900,1822324150,49150,49150,49150,49150,0
20240514,201800,1822324150,49150,49150,49150,49150,0
20240514,201700,1822324150,49150,49150,49150,49150,0
20240514,201600,1822324150,49150,49150,49150,49150,0
20240514,201500,1822324150,49150,49150,49150,49150,0
20240514,201400,1822324150,49150,49150,49150,49150,0
20240514,201300,1822324150,49150,49150,49150,49150,0
20240514,201200,1822324150,49150,49150,49150,49150,0
20240514,201100,1822324150,49150,49150,49150,49150,0
20240514,201000,1822324150,49150,49150,49150,49150,0
20240514,200900,1822324150,49150,49150,49150,49150,0
20240514,200800,1822324150,49150,49150,49150,49150,0
20240514,200700,1822324150,49150,49150,49150,49150,0
20240514,200600,1822324150,49150,49150,49150,49150,0
20240514,200500,1822324150,49150,49150,49150,49150,0
20240514,200400,1822324150,49150,49150,49150,49150,0
20240514,200300,1822324150,49150,49150,49150,49150,0
20240514,200200,1822324150,49150,49150,49150,49150,0
20240514,200100,1822324150,49150,49150,49150,49150,0
20240514,200000,1822324150,49150,49150,49150,49150,0
20240514,195900,1822324150,49150,49150,49150,49150,1528
20240514,195800,1822324150,49150,49150,49150,49150,0
20240514,195700,1822324150,49150,49150,49150,49150,0
20240514,195600,1822324150,49150,49150,49150,49150,0
20240514,195500,1822324150,49150,49150,49150,49150,0
20240514,195400,1822324150,49150,49150,49150,49150,0
20240514,195300,1822324150,49150,49150,49150,49150,0
20240514,195200,1822324150,49150,49150,49150,49150,0
20240514,195100,1822324150,49150,49150,49150,49150,0
20240514,195000,1822324150,49150,49150,49150,49150,0
20240514,194900,1822324150,49150,49150,49150,49150,0
20240514,194800,1822324150,49150,49150,49150,49150,0
20240514,194700,1822324150,49150,49150,49150,49150,0
20240514,194600,1822324150,49150,49150,49150,49150,0
20240514,194500,1822324150,49150,49150,49150,49150,0
20240514,194400,1822324150,49150,49150,49150,49150,0
20240514,194300,1822324150,49150,49150,49150,49150,0
20240514,194200,1822324150,49150,49150,49150,49150,0
20240514,194100,1822324150,49150,49150,49150,49150,0
20240514,194000,1822324150,49150,49150,49150,49150,0
20240514,193900,1822324150,49150,49150,49150,49150,0
20240514,193800,1822324150,49150,49150,49150,49150,0
20240514,193700,1822324150,49150,49150,49150,49150,0
20240514,193600,1822324150,49150,49150,49150,49150,0
20240514,193500,1822324150,49150,49150,49150,49150,0
20240514,193400,1822324150,49150,49150,49150,49150,0
20240514,193300,1822324150,49150,49150,49150,49150,0
20240514,193200,1822324150,49150,49150,49150,49150,0
20240514,193100,1822324150,49150,49150,49150,49150,0
20240514,193000,1822324150,49150,49150,49150,49150,0
20240514,192900,1822324150,49150,49150,49150,49150,1528
20240514,192800,1822324150,49150,49150,49150,49150,0
20240514,192700,1822324150,49150,49150,49150,49150,0
20240514,192600,1822324150,49150,49150,49150,49150,0
20240514,192500,1822324150,49150,49150,49150,49150,0
20240514,192400,1822324150,49150,49150,49150,49150,0
20240514,192300,1822324150,49150,49150,49150,49150,0
20240514,192200,1822324150,49150,49150,49150,49150,0
20240514,192100,1822324150,49150,49150,49150,49150,0
20240514,192000,1822324150,49150,49150,49150,49150,0
20240514,191900,1822324150,49150,49150,49150,49150,0
20240514,191800,1822324150,49150,49150,49150,49150,0
20240514,191700,1822324150,49150,49150,49150,49150,0
20240514,191600,1822324150,49150,49150,49150,49150,0
20240514,191500,1822324150,49150,49150,49150,49150,0
20240514,191400,1822324150,49150,49150,49150,49150,0
20240514,191300,1822324150,49150,49150,49150,49150,0
20240514,191200,1822324150,49150,49150,49150,49150,0
20240514,191100,1822324150,49150,49150,49150,49150,0
20240514,191000,1822324150,49150,49150,49150,49150,0
20240514,190900,1822324150,49150,49150,49150,49150,0
20240514,190800,1822324150,49150,49150,49150,49150,0
20240514,190700,1822324150,49150,49150,49150,49150,0
20240514,190600,1822324150,49150,49150,49150,49150,0
20240514,190500,1822324150,49150,49150,49150,49150,0
20240514,190400,1822324150,49150,49150,49150,49150,0
20240514,190300,1822324150,49150,49150,49150,49150,0
20240514,190200,1822324150,49150,49150,49150,49150,0
20240514,190100,1822324150,49150,49150,49150,49150,0
20240514,190000,1822324150,49150,49150,49150,49150,0
20240514,185900,1822324150,49150,49150,49150,49150,1528
20240514,185800,1822324150,49150,49150,49150,49150,0
20240514,185700,1822324150,49150,49150,49150,49150,0
20240514,185600,1822324150,49150,49150,49150,49150,0
20240514,185500,1822324150,49150,49150,49150,49150,0
20240514,185400,1822324150,49150,49150,49150,49150,0
20240514,185300,1822324150,49150,49150,49150,49150,0
20240514,185200,1822324150,49150,49150,49150,49150,0
20240514,185100,1822324150,49150,49150,49150,49150,0
20240514,185000,1822324150,49150,49150,49150,49150,0
20240514,184900,1822324150,49150,49150,49150,49150,0
20240514,184800,1822324150,49150,49150,49150,49150,0
20240514,184700,1822324150,49150,49150,49150,49150,0
20240514,184600,1822324150,49150,49150,49150,49150,0
20240514,184500,1822324150,49150,49150,49150,49150,0
20240514,184400,1822324150,49150,49150,49150,49150,0
20240514,184300,1822324150,49150,49150,49150,49150,0
20240514,184200,1822324150,49150,49150,49150,49150,0
20240514,184100,1822324150,49150,49150,49150,49150,0
20240514,184000,1822324150,49150,49150,49150,49150,0
20240514,183900,1822324150,49150,49150,49150,49150,0
20240514,183800,1822324150,49150,49150,49150,49150,0
20240514,183700,1822324150,49150,49150,49150,49150,0
20240514,183600,1822324150,49150,49150,49150,49150,0
20240514,183500,1822324150,49150,49150,49150,49150,0
20240514,183400,1822324150,49150,49150,49150,49150,0
20240514,183300,1822324150,49150,49150,49150,49150,0
20240514,183200,1822324150,49150,49150,49150,49150,0
20240514,183100,1822324150,49150,49150,49150,49150,0
20240514,183000,1822324150,49150,49150,49150,49150,0
20240514,182900,1822324150,49150,49150,49150,49150,1528
20240514,182800,1822324150,49150,49150,49150,49150,0
20240514,182700,1822324150,49150,49150,49150,49150,0
20240514,182600,1822324150,49150,49150,49150,49150,0
20240514,182500,1822324150,49150,49150,49150,49150,0
20240514,182400,1822324150,49150,49150,49150,49150,0
20240514,182300,1822324150,49150,49150,49150,49150,0
20240514,182200,1822324150,49150,49150,49150,49150,0
20240514,182100,1822324150,49150,49150,49150,49150,0
20240514,182000,1822324150,49150,49150,49150,49150,0
20240514,181900,1822324150,49150,49150,49150,49150,0
20240514,181800,1822324150,49150,49150,49150,49150,0
20240514,181700,1822324150,49150,49150,49150,49150,0
20240514,181600,1822324150,49150,49150,49150,49150,0
20240514,181500,1822324150,49150,49150,49150,49150,0
20240514,181400,1822324150,49150,49150,49150,49150,0
20240514,181300,1822324150,49150,49150,49150,49150,0
20240514,181200,1822324150,49150,49150,49150,49150,0
20240514,181100,1822324150,49150,49150,49150,49150,0
20240514,181000,1822324150,49150,49150,49150,49150,0
20240514,180900,1822324150,49150,49150,49150,49150,0
20240514,180800,1822324150,49150,49150,49150,49150,0
20240514,180700,1822324150,49150,49150,49150,49150,0
20240514,180600,1822324150,49150,49150,49150,49150,0
20240514,180500,1822324150,49150,49150,49150,49150,0
20240514,180400,1822324150,49150,49150,49150,49150,0
20240514,180300,1822324150,49150,49150,49150,49150,0
20240514,180200,1822324150,49150,49150,49150,49150,0
20240514,180100,1822324150,49150,49150,49150,49150,0
20240514,180000,1822324150,49150,49150,49150,49150,0
20240514,175900,1822324150,49150,49150,49150,49150,1528
20240514,175800,1822324150,49150,49150,49150,49150,0
20240514,175700,1822324150,49150,49150,49150,49150,0
20240514,175600,1822324150,49150,49150,49150,49150,0
20240514,175500,1822324150,49150,49150,49150,49150,0
20240514,175400,1822324150,49150,49150,49150,49150,0
20240514,175300,1822324150,49150,49150,49150,49150,0
20240514,175200,1822324150,49150,49150,49150,49150,0
20240514,175100,1822324150,49150,49150,49150,49150,0
20240514,175000,1822324150,49150,49150,49150,49150,0
20240514,174900,1822324150,49150,49150,49150,49150,0
20240514,174800,1822324150,49150,49150,49150,49150,0
20240514,174700,1822324150,49150,49150,49150,49150,0
20240514,174600,1822324150,49150,49150,49150,49150,0
20240514,174500,1822324150,49150,49150,49150,49150,0
20240514,174400,1822324150,49150,49150,49150,49150,0
20240514,174300,1822324150,49150,49150,49150,49150,0
20240514,174200,1822324150,49150,49150,49150,49150,0
20240514,174100,1822324150,49150,49150,49150,49150,0
20240514,174000,1822324150,49150,49150,49150,49150,0
20240514,173900,1822324150,49150,49150,49150,49150,0
20240514,173800,1822324150,49150,49150,49150,49150,0
20240514,173700,1822324150,49150,49150,49150,49150,0
20240514,173600,1822324150,49150,49150,49150,49150,0
20240514,173500,1822324150,49150,49150,49150,49150,0
20240514,173400,1822324150,49150,49150,49150,49150,0
20240514,173300,1822324150,49150,49150,49150,49150,0
20240514,173200,1822324150,49150,49150,49150,49150,0
20240514,173100,1822324150,49150,49150,49150,49150,0
20240514,173000,1822324150,49150,49150,49150,49150,0
20240514,172900,1822324150,49150,49150,49150,49150,1528
20240514,172800,1822324150,49150,49150,49150,49150,0
20240514,172700,1822324150,49150,49150,49150,49150,0
20240514,172600,1822324150,49150,49150,49150,49150,0
20240514,172500,1822324150,49150,49150,49150,49150,0
20240514,172400,1822324150,49150,49150,49150,49150,0
20240514,172300,1822324150,49150,49150,49150,49150,0
20240514,172200,1822324150,49150,49150,49150,49150,0
20240514,172100,1822324150,49150,49150,49150,49150,0
20240514,172000,1822324150,49150,49150,49150,49150,0
20240514,171900,1822324150,49150,49150,49150,49150,0
20240514,171800,1822324150,49150,49150,49150,49150,0
20240514,171700,1822324150,49150,49150,49150,49150,0
20240514,171600,1822324150,49150,49150,49150,49150,0
20240514,171500,1822324150,49150,49150,49150,49150,0
20240514,171400,1822324150,49150,49150,49150,49150,0
20240514,171300,1822324150,49150,49150,49150,49150,0
20240514,171200,1822324150,49150,49150,49150,49150,0
20240514,171100,1822324150,49150,49150,49150,49150,0
20240514,171000,1822324150,49150,49150,49150,49150,0
20240514,170900,1822324150,49150,49150,49150,49150,0
20240514,170800,1822324150,49150,49150,49150,49150,0
20240514,170700,1822324150,49150,49150,49150,49150,0
20240514,170600,1822324150,49150,49150,49150,49150,0
20240514,170500,1822324150,49150,49150,49150,49150,0
20240514,170400,1822324150,49150,49150,49150,49150,0
20240514,170300,1822324150,49150,49150,49150,49150,0
20240514,170200,1822324150,49150,49150,49150,49150,0
20240514,170100,1822324150,49150,49150,49150,49150,0
20240514,170000,1822324150,49150,49150,49150,49150,0
20240514,165900,1822324150,49150,49150,49150,49150,1528
20240514,165800,1822324150,49150,49150,49150,49150,0
20240514,165700,1822324150,49150,49150,49150,49150,0
20240514,165600,1822324150,49150,49150,49150,49150,0
20240514,165500,1822324150,49150,49150,49150,49150,0
20240514,165400,1822324150,49150,49150,49150,49150,0
20240514,165300,1822324150,49150,49150,49150,49150,0
20240514,165200,1822324150,49150,49150,49150,49150,0
20240514,165100,1822324150,49150,49150,49150,49150,0
20240514,165000,1822324150,49150,49150,49150,49150,0
20240514,164900,1822324150,49150,49150,49150,49150,0
20240514,164800,1822324150,49150,49150,49150,49150,0
20240514,164700,1822324150,49150,49150,49150,49150,0
20240514,164600,1822324150,49150,49150,49150,49150,0
20240514,164500,1822324150,49150,49150,49150,49150,0
20240514,164400,1822324150,49150,49150,49150,49150,0
20240514,164300,1822324150,49150,49150,49150,49150,0
20240514,164200,1822324150,49150,49150,49150,49150,0
20240514,164100,1822324150,49150,49150,49150,49150,0
20240514,164000,1822324150,49150,49150,49150,49150,0
20240514,163900,1822324150,49150,49150,49150,49150,0
20240514,163800,1822324150,49150,49150,49150,49150,0
20240514,163700,1822324150,49150,49150,49150,49150,0
20240514,163600,1822324150,49150,49150,49150,49150,0
20240514,163500,1822324150,49150,49150,49150,49150,0
20240514,163400,1822324150,49150,49150,49150,49150,0
20240514,163300,1822324150,49150,49150,49150,49150,0
20240514,163200,1822324150,49150,49150,49150,49150,0
20240514,163100,1822324150,49150,49150,49150,49150,0
20240514,163000,1822324150,49150,49150,49150,49150,0
20240514,162900,1822324150,49150,49150,49150,49150,1528
20240514,162800,1822324150,49150,49150,49150,49150,0
20240514,162700,1822324150,49150,49150,49150,49150,0
20240514,162600,1822324150,49150,49150,49150,49150,0
20240514,162500,1822324150,49150,49150,49150,49150,0
20240514,162400,1822324150,49150,49150,49150,49150,0
20240514,162300,1822324150,49150,49150,49150,49150,0
20240514,162200,1822324150,49150,49150,49150,49150,0
20240514,162100,1822324150,49150,49150,49150,49150,0
20240514,162000,1822324150,49150,49150,49150,49150,0
20240514,161900,1822324150,49150,49150,49150,49150,0
20240514,161800,1822324150,49150,49150,49150,49150,0
20240514,161700,1822324150,49150,49150,49150,49150,0
20240514,161600,1822324150,49150,49150,49150,49150,0
20240514,161500,1822324150,49150,49150,49150,49150,0
20240514,161400,1822324150,49150,49150,49150,49150,0
20240514,161300,1822324150,49150,49150,49150,49150,0
20240514,161200,1822324150,49150,49150,49150,49150,0
20240514,161100,1822324150,49150,49150,49150,49150,0
20240514,161000,1822324150,49150,49150,49150,49150,0
20240514,160900,1822324150,49150,49150,49150,49150,0
20240514,160800,1822324150,49150,49150,49150,49150,0
20240514,160700,1822324150,49150,49150,49150,49150,0
20240514,160600,1822324150,49150,49150,49150,49150,0
20240514,160500,1822324150,49150,49150,49150,49150,0
20240514,160400,1822324150,49150,49150,49150,49150,0
20240514,160300,1822324150,49150,49150,49150,49150,0
20240514,160200,1822324150,49150,49150,49150,49150,0
20240514,160100,1822324150,49150,49150,49150,49150,0
20240514,160000,1822324150,49150,49150,49150,49150,0
20240514,155900,1822324150,49150,49150,49150,49150,1528
20240514,155800,1822324150,49150,49150,49150,49150,0
20240514,155700,1822324150,49150,49150,49150,49150,0
20240514,155600,1822324150,49150,49150,49150,49150,0
20240514,155500,1822324150,49150,49150,49150,49150,0
20240514,155400,1822324150,49150,49150,49150,49150,0
20240514,155300,1822324150,49150,49150,49150,49150,0
20240514,155200,1822324150,49150,49150,49150,49150,0
20240514,155100,1822324150,49150,49150,49150,49150,0
20240514,155000,1822324150,49150,49150,49150,49150,0
20240514,154900,1822324150,49150,49150,49150,49150,0
20240514,154800,1822324150,49150,49150,49150,49150,0
20240514,154700,1822324150,49150,49150,49150,49150,0
20240514,154600,1822324150,49150,49150,49150,49150,0
20240514,154500,1822324150,49150,49150,49150,49150,0
20240514,154400,1822324150,49150,49150,49150,49150,0
20240514,154300,1822324150,49150,49150,49150,49150,0
20240514,154200,1822324150,49150,49150,49150,49150,0
20240514,154100,1822324150,49150,49150,49150,49150,0
20240514,154000,1822324150,49150,49150,49150,49150,0
20240514,153900,1822324150,49150,49150,49150,49150,0
20240514,153800,1822324150,49150,49150,49150,49150,0
20240514,153700,1822324150,49150,49150,49150,49150,0
20240514,153600,1822324150,49150,49150,49150,49150,0
20240514,153500,1822324150,49150,49150,49150,49150,0
20240514,153400,1822324150,49150,49150,49150,49150,0
20240514,153300,1822324150,49150,49150,49150,49150,0
20240514,153200,1822324150,49150,49150,49150,49150,0
20240514,153100,1822324150,49150,49150,49150,49150,0
20240514,153000,1822324150,49150,49150,49150,49150,1528
20240514,152900,1747222950,49050,49050,49050,49050,0
20240514,152800,1747222950,49050,49050,49050,49050,0
20240514,152700,1747222950,49050,49050,49050,49050,0
20240514,152600,1747222950,49050,49050,49050,49050,0
20240514,152500,1747222950,49050,49050,49050,49050,0
20240514,152400,1747222950,49050,49050,49050,49050,0
20240514,152300,1747222950,49050,49050,49050,49050,0
20240514,152200,1747222950,49050,49050,49050,49050,0
20240514,152100,1747222950,49050,49050,49050,49050,0
20240514,152000,1747222950,49050,49050,49050,49050,0
20240514,151900,1747222950,49050,49100,49100,49000,114
20240514,151800,1741632150,49050,49100,49100,49000,1038
20240514,151700,1690720300,49100,49000,49100,49000,377
20240514,151600,1672218400,49000,48950,49000,48950,97
20240514,151500,1667468950,49000,49000,49000,48950,5
20240514,151400,1667224000,49000,49000,49000,49000,11
20240514,151300,1666685000,48950,48950,48950,48950,4
20240514,151200,1666489200,48950,48950,48950,48950,0
20240514,151100,1666489200,48950,48950,48950,48950,23
20240514,151000,1665363350,48950,49000,49000,48950,279
20240514,150900,1651706100,49000,49000,49000,49000,2
20240514,150800,1651608100,49000,49100,49100,49000,167
20240514,150700,1643423900,49050,49050,49050,49050,47
20240514,150600,1641118550,49100,49100,49100,49100,22
20240514,150500,1640038350,49100,49000,49100,49000,314
20240514,150400,1624631350,49050,49050,49050,49050,55
20240514,150300,1621933600,48950,48950,48950,48950,2
20240514,150200,1621835700,48950,49050,49100,48950,151
20240514,150100,1614430600,49050,49050,49050,49050,33
20240514,150000,1612811950,49000,49050,49050,49000,46
20240514,145900,1610556200,49050,49050,49050,49000,41
20240514,145800,1608545350,49050,49050,49050,49050,6
20240514,145700,1608251050,49050,48950,49050,48950,36
20240514,145600,1606485550,49050,49050,49050,49000,21
20240514,145500,1605456000,48900,48900,48900,48900,20
20240514,145400,1604478000,48900,49050,49050,48900,52
20240514,145300,1601932650,49050,49050,49050,49050,10
20240514,145200,1601442150,49050,49050,49050,48900,462
20240514,145100,1578803950,49050,49050,49050,48950,288
20240514,145000,1564701150,49050,49000,49050,48950,30
20240514,144900,1563231100,49000,49000,49000,49000,4
20240514,144800,1563035100,49000,49050,49050,49000,16
20240514,144700,1562250450,48950,49050,49050,48950,219
20240514,144600,1551520350,49050,49050,49050,49050,15
20240514,144500,1550784600,49000,49000,49050,49000,28
20240514,144400,1549411700,49000,49000,49000,49000,204
20240514,144300,1539415700,48950,49000,49000,48950,12
20240514,144200,1538828250,49000,49000,49000,48950,158
20240514,144100,1531086950,48950,48950,49000,48950,68
20240514,144000,1527756400,48950,48950,48950,48900,100
20240514,143900,1522861550,48850,48900,48950,48850,107
20240514,143800,1517626950,48900,48950,48950,48850,64
20240514,143700,1514495050,48950,48850,48950,48850,26
20240514,143600,1513223750,48900,48950,48950,48900,298
20240514,143500,1498650050,48950,48950,48950,48950,5
20240514,143400,1498405300,48950,48950,48950,48900,44
20240514,143300,1496252150,48900,48900,48950,48900,242
20240514,143200,1484418050,48900,48900,48900,48900,1
20240514,143100,1484369150,48850,48850,48900,48850,32
20240514,143000,1482805350,48900,48900,48900,48900,24
20240514,142900,1481631750,48850,48900,48900,48800,30
20240514,142800,1480166300,48900,48900,48900,48900,47
20240514,142700,1477868000,48900,48850,48900,48850,18
20240514,142600,1476988400,48800,48900,48900,48800,18
20240514,142500,1476109100,48900,48850,48900,48850,15
20240514,142400,1475375850,48850,48850,48900,48800,34
20240514,142300,1473715150,48850,48850,48850,48850,35
20240514,142200,1472005400,48850,48750,48850,48750,20
20240514,142100,1471028900,48800,48850,48900,48800,93
20240514,142000,1466485500,48800,48850,48850,48800,13
20240514,141900,1465850650,48800,48800,48800,48800,32
20240514,141800,1464289050,48800,48800,48800,48750,29
20240514,141700,1462874350,48750,48750,48750,48750,24
20240514,141600,1461704350,48750,48750,48750,48750,13
20240514,141500,1461070600,48750,48850,48850,48750,363
20240514,141400,1443357350,48850,48850,48850,48850,14
20240514,141300,1442673450,48850,48850,48900,48850,21
20240514,141200,1441647100,48900,48900,48900,48900,7
20240514,141100,1441304800,48900,48900,48900,48900,4
20240514,141000,1441109200,48950,48950,48950,48900,52
20240514,140900,1438565700,48900,48900,48900,48900,4
20240514,140800,1438370100,48900,48850,48900,48850,26
20240514,140700,1437099900,48950,48950,48950,48950,12
20240514,140600,1436512500,48950,48800,48950,48800,24
20240514,140500,1435339050,48800,48950,48950,48800,325
20240514,140400,1419466800,48950,48950,48950,48950,116
20240514,140300,1413788600,48950,48950,48950,48900,124
20240514,140200,1407719550,48950,48950,48950,48950,98
20240514,140100,1402922450,48900,48950,48950,48900,13
20240514,140000,1402286300,48900,48900,48900,48850,153
20240514,135900,1394808350,48900,48900,48900,48850,17
20240514,135800,1393977200,48900,48850,48900,48850,22
20240514,135700,1392902000,48900,48850,48900,48850,110
20240514,135600,1387528000,48850,48900,48900,48850,152
20240514,135500,1380100950,48850,48750,48850,48750,282
20240514,135400,1366337250,48800,48800,48800,48750,16
20240514,135300,1365556600,48800,48750,48800,48750,115
20240514,135200,1359950250,48700,48750,48750,48700,30
20240514,135100,1358489150,48750,48750,48750,48750,46
20240514,135000,1356246650,48750,48700,48750,48700,35
20240514,134900,1354541700,48700,48750,48750,48700,4
20240514,134800,1354346850,48750,48750,48750,48750,42
20240514,134700,1352299350,48700,48700,48700,48700,13
20240514,134600,1351666250,48750,48750,48750,48750,10
20240514,134500,1351178750,48700,48700,48750,48700,40
20240514,134400,1349229750,48750,48750,48750,48750,3
20240514,134300,1349083500,48750,48700,48750,48700,27
20240514,134200,1347767400,48750,48700,48750,48700,228
20240514,134100,1336653150,48700,48700,48700,48700,107
20240514,134000,1331442250,48700,48700,48750,48700,37
20240514,133900,1329639150,48700,48700,48700,48700,66
20240514,133800,1326424950,48750,48700,48750,48700,14
20240514,133700,1325743100,48750,48700,48750,48700,51
20240514,133600,1323257400,48700,48700,48700,48650,11
20240514,133500,1322721850,48700,48700,48700,48700,2
20240514,133400,1322624450,48700,48650,48700,48650,23
20240514,133300,1321505100,48650,48700,48700,48650,16
20240514,133200,1320726050,48700,48750,48750,48700,22
20240514,133100,1319654200,48700,48750,48750,48700,56
20240514,133000,1316924400,48700,48750,48750,48700,24
20240514,132900,1315754450,48750,48700,48750,48700,69
20240514,132800,1312391500,48750,48700,48750,48700,84
20240514,132700,1308300500,48650,48650,48650,48650,15
20240514,132600,1307570750,48650,48650,48650,48650,16
20240514,132500,1306792350,48550,48550,48550,48550,16
20240514,132400,1306015550,48550,48750,48750,48550,57
20240514,132300,1303244800,48750,48750,48750,48750,12
20240514,132200,1302659800,48750,48750,48750,48750,19
20240514,132100,1301733550,48750,48750,48800,48750,27
20240514,132000,1300416600,48750,48600,48750,48550,62
20240514,131900,1297397550,48700,48750,48750,48700,13
20240514,131800,1296763900,48750,48750,48750,48750,6
20240514,131700,1296471400,48800,48750,48800,48600,204
20240514,131600,1286552500,48750,48800,48800,48750,23
20240514,131500,1285430750,48700,48750,48750,48700,14
20240514,131400,1284748500,48750,48800,48800,48750,36
20240514,131300,1282993400,48750,48750,48800,48750,6
20240514,131200,1282700850,48800,48800,48800,48800,53
20240514,131100,1280114450,48800,48850,48850,48800,249
20240514,131000,1267951150,48800,48650,48800,48650,1864
20240514,130900,1177223150,48650,48650,48650,48650,0
20240514,130800,1177223150,48650,48650,48650,48600,54
20240514,130700,1174597250,48600,48650,48650,48600,31
20240514,130600,1173090600,48600,48600,48650,48600,16
20240514,130500,1172312900,48650,48650,48650,48650,22
20240514,130400,1171242600,48650,48650,48650,48650,1
20240514,130300,1171193950,48600,48650,48650,48600,57
20240514,130200,1168421800,48600,48650,48650,48600,110
20240514,130100,1163075300,48600,48650,48650,48600,23
20240514,130000,1161957400,48650,48650,48650,48650,12
20240514,125900,1161373600,48600,48650,48650,48600,23
20240514,125800,1160255300,48600,48650,48650,48600,61
20240514,125700,1157289400,48650,48650,48650,48650,13
20240514,125600,1156656950,48600,48600,48600,48600,83
20240514,125500,1152623150,48600,48600,48600,48550,37
20240514,125400,1150825550,48600,48550,48600,48550,6
20240514,125300,1150534150,48550,48600,48600,48550,28
20240514,125200,1149174650,48600,48600,48600,48500,1051
20240514,125100,1098148800,48600,48600,48600,48600,8
20240514,125000,1097760000,48550,48600,48600,48550,20
20240514,124900,1096788550,48600,48600,48600,48550,45
20240514,124800,1094601700,48600,48600,48650,48600,158
20240514,124700,1086922800,48600,48600,48600,48600,49
20240514,124600,1084541400,48650,48650,48650,48650,12
20240514,124500,1083957600,48650,48650,48650,48600,18
20240514,124400,1083082650,48650,48650,48650,48650,1
20240514,124300,1083034000,48650,48650,48650,48650,14
20240514,124200,1082352900,48600,48650,48650,48600,19
20240514,124100,1081429450,48600,48600,48600,48600,11
20240514,124000,1080894850,48600,48600,48650,48600,43
20240514,123900,1078804550,48600,48600,48600,48600,33
20240514,123800,1077200750,48600,48600,48600,48550,49
20240514,123700,1074819550,48550,48600,48600,48550,24
20240514,123600,1073653850,48600,48550,48600,48550,5
20240514,123500,1073411000,48600,48600,48600,48550,32
20240514,123400,1071857000,48600,48600,48600,48600,16
20240514,123300,1071079400,48600,48600,48600,48550,7
20240514,123200,1070739250,48600,48600,48650,48600,28
20240514,123100,1069378400,48600,48600,48650,48600,20
20240514,123000,1068405900,48650,48650,48650,48650,4
20240514,122900,1068211300,48600,48600,48650,48600,39
20240514,122800,1066315850,48600,48650,48650,48600,15
20240514,122700,1065586300,48650,48600,48650,48600,18
20240514,122600,1064711400,48600,48600,48650,48600,31
20240514,122500,1063204700,48600,48650,48650,48600,108
20240514,122400,1057954800,48600,48600,48600,48600,274
20240514,122300,1044638400,48600,48600,48600,48600,33
20240514,122200,1043034600,48600,48600,48600,48550,31
20240514,122100,1041528950,48550,48550,48550,48550,11
20240514,122000,1040994900,48600,48600,48600,48600,4
20240514,121900,1040800500,48600,48550,48600,48550,15
20240514,121800,1040072200,48600,48600,48600,48600,12
20240514,121700,1039489000,48600,48550,48600,48550,42
20240514,121600,1037449800,48600,48550,48600,48550,81
20240514,121500,1033517200,48600,48500,48600,48500,17
20240514,121400,1032691950,48500,48550,48550,48500,25
20240514,121300,1031479200,48550,48550,48600,48550,713
20240514,121200,996863000,48550,48600,48600,48550,17
20240514,121100,996036950,48550,48550,48550,48550,28
20240514,121000,994677550,48550,48600,48600,48550,6
20240514,120900,994386100,48600,48550,48600,48550,22
20240514,120800,993317500,48550,48600,48600,48550,6
20240514,120700,993026100,48600,48600,48600,48550,6
20240514,120600,992734650,48550,48600,48600,48550,29
20240514,120500,991326200,48550,48600,48600,48550,23
20240514,120400,990209100,48600,48550,48600,48550,12
20240514,120300,989626450,48550,48600,48600,48550,16
20240514,120200,988849000,48600,48550,48600,48550,12
20240514,120100,988266300,48550,48600,48600,48550,30
20240514,120000,986809350,48600,48600,48600,48600,15
20240514,115900,986080350,48550,48550,48550,48550,173
20240514,115800,977681200,48550,48550,48600,48550,61
20240514,115700,974718750,48550,48600,48600,48550,32
20240514,115600,973164500,48550,48550,48550,48550,21
20240514,115500,972144950,48600,48500,48600,48500,169
20240514,115400,963939450,48500,48550,48550,48500,22
20240514,115300,962871900,48450,48500,48500,48400,121
20240514,115200,957009150,48550,48500,48550,48500,10
20240514,115100,956523950,48550,48450,48550,48450,50
20240514,115000,954100000,48500,48500,48500,48500,4
20240514,114900,953906000,48450,48450,48500,48450,64
20240514,114800,950803900,48450,48500,48500,48450,26
20240514,114700,949543650,48450,48450,48500,48450,32
20240514,114600,947993200,48450,48450,48450,48450,29
20240514,114500,946588150,48450,48500,48500,48450,42
20240514,114400,944552900,48500,48500,48500,48450,242
20240514,114300,932816050,48500,48500,48500,48500,25
20240514,114200,931603550,48500,48500,48550,48500,43
20240514,114100,929517850,48550,48500,48550,48500,66
20240514,114000,926316300,48500,48550,48550,48500,65
20240514,113900,923163600,48500,48500,48500,48500,4
20240514,113800,922969600,48550,48550,48550,48500,152
20240514,113700,915596950,48550,48500,48550,48500,9
20240514,113600,915160200,48500,48500,48500,48500,1
20240514,113500,915111700,48550,48550,48550,48500,74
20240514,113400,911520400,48500,48500,48550,48500,52
20240514,113300,908997750,48500,48500,48500,48500,12
20240514,113200,908415750,48500,48500,48550,48500,63
20240514,113100,905359500,48550,48550,48550,48500,127
20240514,113000,899194450,48550,48600,48600,48550,23
20240514,112900,898077600,48600,48600,48600,48550,50
20240514,112800,895649450,48550,48550,48550,48550,16
20240514,112700,894872650,48550,48550,48600,48550,21
20240514,112600,893852900,48600,48600,48600,48550,84
20240514,112500,889770650,48550,48550,48600,48550,58
20240514,112400,886953300,48500,48550,48550,48500,111
20240514,112300,881564700,48500,48450,48500,48450,203
20240514,112200,871720600,48500,48450,48500,48450,48
20240514,112100,869394750,48450,48450,48450,48450,3
20240514,112000,869249400,48450,48450,48450,48400,77
20240514,111900,865519050,48400,48400,48450,48400,35
20240514,111800,863824950,48400,48400,48400,48350,46
20240514,111700,861599350,48400,48450,48450,48400,48
20240514,111600,859274750,48400,48400,48450,48400,17
20240514,111500,858451900,48400,48400,48400,48400,33
20240514,111400,856854700,48350,48400,48450,48350,38
20240514,111300,855015650,48450,48400,48450,48400,65
20240514,111200,851867150,48350,48400,48400,48350,26
20240514,111100,850609300,48350,48400,48450,48350,930
20240514,111000,805596800,48350,48450,48450,48350,37
20240514,110900,803807250,48400,48400,48400,48350,73
20240514,110800,800275650,48450,48450,48450,48450,8
20240514,110700,799888050,48450,48350,48500,48350,73
20240514,110600,796353600,48400,48400,48400,48400,7
20240514,110500,796014800,48400,48450,48450,48400,100
20240514,110400,791174300,48450,48450,48500,48450,107
20240514,110300,785989650,48500,48450,48500,48450,36
20240514,110200,784245400,48450,48450,48450,48450,3
20240514,110100,784100050,48450,48450,48500,48450,91
20240514,110000,779690550,48450,48350,48500,48350,58
20240514,105900,776881700,48350,48350,48400,48350,122
20240514,105800,770982400,48350,48350,48500,48300,380
20240514,105700,752582500,48400,48400,48400,48400,28
20240514,105600,751227300,48400,48300,48400,48300,55
20240514,105500,748567100,48450,48400,48450,48350,66
20240514,105400,745371050,48350,48250,48350,48250,75
20240514,105300,741746500,48350,48350,48350,48350,32
20240514,105200,740199300,48300,48250,48350,48250,20
20240514,105100,739233150,48250,48350,48350,48250,86
20240514,105000,735078850,48300,48250,48300,48250,37
20240514,104900,733292150,48400,48300,48400,48250,129
20240514,104800,727055500,48250,48300,48300,48250,278
20240514,104700,713641950,48250,48250,48300,48250,76
20240514,104600,709972050,48300,48300,48300,48300,32
20240514,104500,708426450,48300,48300,48300,48250,73
20240514,104400,704900850,48300,48250,48300,48250,21
20240514,104300,703887250,48250,48250,48300,48250,56
20240514,104200,701184400,48300,48250,48300,48250,40
20240514,104100,699253850,48300,48250,48300,48250,50
20240514,104000,696841300,48250,48250,48300,48250,129
20240514,103900,690616550,48300,48250,48300,48250,23
20240514,103800,689506250,48250,48300,48300,48250,23
20240514,103700,688396300,48300,48350,48400,48250,420
20240514,103600,668089000,48200,48200,48300,48200,70
20240514,103500,664709650,48200,48200,48250,48200,89
20240514,103400,660418650,48200,48200,48250,48200,21
20240514,103300,659406200,48250,48200,48250,48200,105
20240514,103200,654343650,48200,48250,48250,48200,157
20240514,103100,646776200,48250,48250,48300,48250,429
20240514,103000,626076900,48300,48250,48300,48250,58
20240514,102900,623277900,48250,48300,48350,48250,420
20240514,102800,602990500,48300,48300,48300,48300,90
20240514,102700,598643500,48350,48300,48350,48300,13
20240514,102600,598015100,48300,48350,48350,48300,8
20240514,102500,597628650,48300,48350,48350,48300,122
20240514,102400,591735950,48300,48250,48300,48250,134
20240514,102300,585265200,48250,48300,48300,48250,51
20240514,102200,582802350,48300,48350,48350,48300,31
20240514,102100,581304800,48350,48350,48400,48300,19
20240514,102000,580386450,48300,48250,48350,48250,621
20240514,101900,550418500,48250,48250,48300,48250,27
20240514,101800,549115700,48250,48300,48300,48250,22
20240514,101700,548053300,48300,48350,48350,48250,139
20240514,101600,541345100,48350,48300,48350,48300,44
20240514,101500,539219800,48300,48250,48300,48250,31
20240514,101400,537723550,48250,48300,48300,48250,14
20240514,101300,537047550,48300,48300,48300,48250,45
20240514,101200,534874250,48250,48300,48350,48250,166
20240514,101100,526857450,48300,48300,48300,48300,179
20240514,101000,518211750,48300,48300,48350,48300,166
20240514,100900,510193900,48300,48300,48300,48300,177
20240514,100800,501644800,48250,48300,48300,48250,553
20240514,100700,474945550,48350,48350,48350,48300,51
20240514,100600,472481550,48300,48350,48350,48300,29
20240514,100500,471080750,48350,48350,48350,48300,56
20240514,100400,468374700,48350,48300,48350,48300,80
20240514,100300,464510550,48350,48350,48350,48300,1106
20240514,100200,411036600,48350,48350,48350,48350,43
20240514,100100,408957550,48400,48450,48450,48350,39
20240514,100000,407070150,48400,48450,48450,48400,26
20240514,095900,405810600,48450,48450,48450,48400,33
20240514,095800,404212800,48450,48400,48450,48400,6
20240514,095700,403922350,48400,48400,48400,48350,353
20240514,095600,386837500,48350,48400,48400,48350,42
20240514,095500,384806100,48400,48450,48450,48350,120
20240514,095400,378993400,48450,48400,48450,48350,272
20240514,095300,365823750,48400,48350,48400,48350,93
20240514,095200,361324350,48350,48350,48350,48350,101
20240514,095100,356441000,48350,48400,48400,48350,52
20240514,095000,353926600,48350,48400,48400,48350,44
20240514,094900,351798850,48400,48350,48400,48350,19
20240514,094800,350879900,48350,48400,48400,48350,15
20240514,094700,350154550,48350,48350,48400,48300,66
20240514,094600,346963850,48350,48400,48400,48350,130
20240514,094500,340678250,48350,48400,48400,48350,35
20240514,094400,338985800,48400,48350,48400,48350,51
20240514,094300,336519850,48400,48350,48400,48350,36
20240514,094200,334778000,48350,48400,48400,48350,37
20240514,094100,332989000,48350,48350,48350,48350,21
20240514,094000,331973650,48400,48300,48400,48300,45
20240514,093900,329798500,48350,48350,48350,48300,7
20240514,093800,329460250,48350,48350,48350,48300,14
20240514,093700,328783950,48300,48300,48300,48250,445
20240514,093600,307295650,48350,48400,48400,48300,172
20240514,093500,298981200,48400,48350,48400,48350,86
20240514,093400,294820000,48400,48450,48450,48400,763
20240514,093300,257859050,48450,48500,48500,48450,73
20240514,093200,254320450,48500,48600,48650,48500,326
20240514,093100,238494800,48600,48600,48600,48550,101
20240514,093000,233590100,48550,48550,48600,48550,112
20240514,092900,228152100,48650,48600,48650,48600,226
20240514,092800,217161100,48600,48550,48600,48550,112
20240514,092700,211718850,48500,48550,48550,48500,9
20240514,092600,211282300,48500,48450,48500,48450,94
20240514,092500,206723800,48450,48450,48500,48450,34
20240514,092400,205076200,48450,48500,48500,48450,97
20240514,092300,200376500,48450,48500,48500,48450,27
20240514,092200,199068100,48400,48450,48500,48400,113
20240514,092100,193592700,48500,48350,48500,48350,116
20240514,092000,187973100,48500,48400,48500,48350,319
20240514,091900,172529950,48350,48450,48450,48350,293
20240514,091800,158348700,48450,48400,48450,48400,83
20240514,091700,154328650,48450,48500,48500,48450,389
20240514,091600,135481250,48500,48500,48500,48450,135
20240514,091500,128936850,48450,48500,48500,48450,39
20240514,091400,127047100,48500,48500,48500,48450,11
20240514,091300,126513750,48450,48450,48500,48450,204
20240514,091200,116624900,48450,48450,48450,48450,30
20240514,091100,115171400,48500,48500,48500,48450,31
20240514,091000,113668050,48600,48500,48600,48450,165
20240514,090900,105661000,48450,48400,48500,48400,47
20240514,090800,103385850,48450,48450,48450,48450,32
20240514,090700,101835450,48500,48600,48600,48500,153
20240514,090600,94407700,48600,48600,48600,48400,24
20240514,090500,93242150,48550,48350,48550,48350,160
20240514,090400,85487050,48250,48250,48300,48250,44
20240514,090300,83362350,48250,48300,48300,48250,25
20240514,090200,82155200,48300,48300,48300,48300,31
20240514,090100,80657900,48300,48300,48300,48250,128
20240514,090000,74480350,48250,48100,48250,48100,1548
Reference in New Issue Copy Permalink