ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/264660/min/candle-20240523.csv

714 lines
37 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
20240523,205100,1480159600,14710,14710,14710,14710,3167
20240523,205000,1480159600,14710,14710,14710,14710,0
20240523,204900,1480159600,14710,14710,14710,14710,0
20240523,204800,1480159600,14710,14710,14710,14710,0
20240523,204700,1480159600,14710,14710,14710,14710,0
20240523,204600,1480159600,14710,14710,14710,14710,0
20240523,204500,1480159600,14710,14710,14710,14710,0
20240523,204400,1480159600,14710,14710,14710,14710,0
20240523,204300,1480159600,14710,14710,14710,14710,0
20240523,204200,1480159600,14710,14710,14710,14710,0
20240523,204100,1480159600,14710,14710,14710,14710,0
20240523,204000,1480159600,14710,14710,14710,14710,0
20240523,203900,1480159600,14710,14710,14710,14710,0
20240523,203800,1480159600,14710,14710,14710,14710,0
20240523,203700,1480159600,14710,14710,14710,14710,0
20240523,203600,1480159600,14710,14710,14710,14710,0
20240523,203500,1480159600,14710,14710,14710,14710,0
20240523,203400,1480159600,14710,14710,14710,14710,0
20240523,203300,1480159600,14710,14710,14710,14710,0
20240523,203200,1480159600,14710,14710,14710,14710,0
20240523,203100,1480159600,14710,14710,14710,14710,0
20240523,203000,1480159600,14710,14710,14710,14710,0
20240523,202900,1480159600,14710,14710,14710,14710,0
20240523,202800,1480159600,14710,14710,14710,14710,0
20240523,202700,1480159600,14710,14710,14710,14710,0
20240523,202600,1480159600,14710,14710,14710,14710,0
20240523,202500,1480159600,14710,14710,14710,14710,0
20240523,202400,1480159600,14710,14710,14710,14710,0
20240523,202300,1480159600,14710,14710,14710,14710,0
20240523,202200,1480159600,14710,14710,14710,14710,0
20240523,202100,1480159600,14710,14710,14710,14710,3167
20240523,202000,1480159600,14710,14710,14710,14710,0
20240523,201900,1480159600,14710,14710,14710,14710,0
20240523,201800,1480159600,14710,14710,14710,14710,0
20240523,201700,1480159600,14710,14710,14710,14710,0
20240523,201600,1480159600,14710,14710,14710,14710,0
20240523,201500,1480159600,14710,14710,14710,14710,0
20240523,201400,1480159600,14710,14710,14710,14710,0
20240523,201300,1480159600,14710,14710,14710,14710,0
20240523,201200,1480159600,14710,14710,14710,14710,0
20240523,201100,1480159600,14710,14710,14710,14710,0
20240523,201000,1480159600,14710,14710,14710,14710,0
20240523,200900,1480159600,14710,14710,14710,14710,0
20240523,200800,1480159600,14710,14710,14710,14710,0
20240523,200700,1480159600,14710,14710,14710,14710,0
20240523,200600,1480159600,14710,14710,14710,14710,0
20240523,200500,1480159600,14710,14710,14710,14710,0
20240523,200400,1480159600,14710,14710,14710,14710,0
20240523,200300,1480159600,14710,14710,14710,14710,0
20240523,200200,1480159600,14710,14710,14710,14710,0
20240523,200100,1480159600,14710,14710,14710,14710,0
20240523,200000,1480159600,14710,14710,14710,14710,0
20240523,195900,1480159600,14710,14710,14710,14710,0
20240523,195800,1480159600,14710,14710,14710,14710,0
20240523,195700,1480159600,14710,14710,14710,14710,0
20240523,195600,1480159600,14710,14710,14710,14710,0
20240523,195500,1480159600,14710,14710,14710,14710,0
20240523,195400,1480159600,14710,14710,14710,14710,0
20240523,195300,1480159600,14710,14710,14710,14710,0
20240523,195200,1480159600,14710,14710,14710,14710,0
20240523,195100,1480159600,14710,14710,14710,14710,3167
20240523,195000,1480159600,14710,14710,14710,14710,0
20240523,194900,1480159600,14710,14710,14710,14710,0
20240523,194800,1480159600,14710,14710,14710,14710,0
20240523,194700,1480159600,14710,14710,14710,14710,0
20240523,194600,1480159600,14710,14710,14710,14710,0
20240523,194500,1480159600,14710,14710,14710,14710,0
20240523,194400,1480159600,14710,14710,14710,14710,0
20240523,194300,1480159600,14710,14710,14710,14710,0
20240523,194200,1480159600,14710,14710,14710,14710,0
20240523,194100,1480159600,14710,14710,14710,14710,0
20240523,194000,1480159600,14710,14710,14710,14710,0
20240523,193900,1480159600,14710,14710,14710,14710,0
20240523,193800,1480159600,14710,14710,14710,14710,0
20240523,193700,1480159600,14710,14710,14710,14710,0
20240523,193600,1480159600,14710,14710,14710,14710,0
20240523,193500,1480159600,14710,14710,14710,14710,0
20240523,193400,1480159600,14710,14710,14710,14710,0
20240523,193300,1480159600,14710,14710,14710,14710,0
20240523,193200,1480159600,14710,14710,14710,14710,0
20240523,193100,1480159600,14710,14710,14710,14710,0
20240523,193000,1480159600,14710,14710,14710,14710,0
20240523,192900,1480159600,14710,14710,14710,14710,0
20240523,192800,1480159600,14710,14710,14710,14710,0
20240523,192700,1480159600,14710,14710,14710,14710,0
20240523,192600,1480159600,14710,14710,14710,14710,0
20240523,192500,1480159600,14710,14710,14710,14710,0
20240523,192400,1480159600,14710,14710,14710,14710,0
20240523,192300,1480159600,14710,14710,14710,14710,0
20240523,192200,1480159600,14710,14710,14710,14710,0
20240523,192100,1480159600,14710,14710,14710,14710,3167
20240523,192000,1480159600,14710,14710,14710,14710,0
20240523,191900,1480159600,14710,14710,14710,14710,0
20240523,191800,1480159600,14710,14710,14710,14710,0
20240523,191700,1480159600,14710,14710,14710,14710,0
20240523,191600,1480159600,14710,14710,14710,14710,0
20240523,191500,1480159600,14710,14710,14710,14710,0
20240523,191400,1480159600,14710,14710,14710,14710,0
20240523,191300,1480159600,14710,14710,14710,14710,0
20240523,191200,1480159600,14710,14710,14710,14710,0
20240523,191100,1480159600,14710,14710,14710,14710,0
20240523,191000,1480159600,14710,14710,14710,14710,0
20240523,190900,1480159600,14710,14710,14710,14710,0
20240523,190800,1480159600,14710,14710,14710,14710,0
20240523,190700,1480159600,14710,14710,14710,14710,0
20240523,190600,1480159600,14710,14710,14710,14710,0
20240523,190500,1480159600,14710,14710,14710,14710,0
20240523,190400,1480159600,14710,14710,14710,14710,0
20240523,190300,1480159600,14710,14710,14710,14710,0
20240523,190200,1480159600,14710,14710,14710,14710,0
20240523,190100,1480159600,14710,14710,14710,14710,0
20240523,190000,1480159600,14710,14710,14710,14710,0
20240523,185900,1480159600,14710,14710,14710,14710,0
20240523,185800,1480159600,14710,14710,14710,14710,0
20240523,185700,1480159600,14710,14710,14710,14710,0
20240523,185600,1480159600,14710,14710,14710,14710,0
20240523,185500,1480159600,14710,14710,14710,14710,0
20240523,185400,1480159600,14710,14710,14710,14710,0
20240523,185300,1480159600,14710,14710,14710,14710,0
20240523,185200,1480159600,14710,14710,14710,14710,0
20240523,185100,1480159600,14710,14710,14710,14710,3167
20240523,185000,1480159600,14710,14710,14710,14710,0
20240523,184900,1480159600,14710,14710,14710,14710,0
20240523,184800,1480159600,14710,14710,14710,14710,0
20240523,184700,1480159600,14710,14710,14710,14710,0
20240523,184600,1480159600,14710,14710,14710,14710,0
20240523,184500,1480159600,14710,14710,14710,14710,0
20240523,184400,1480159600,14710,14710,14710,14710,0
20240523,184300,1480159600,14710,14710,14710,14710,0
20240523,184200,1480159600,14710,14710,14710,14710,0
20240523,184100,1480159600,14710,14710,14710,14710,0
20240523,184000,1480159600,14710,14710,14710,14710,0
20240523,183900,1480159600,14710,14710,14710,14710,0
20240523,183800,1480159600,14710,14710,14710,14710,0
20240523,183700,1480159600,14710,14710,14710,14710,0
20240523,183600,1480159600,14710,14710,14710,14710,0
20240523,183500,1480159600,14710,14710,14710,14710,0
20240523,183400,1480159600,14710,14710,14710,14710,0
20240523,183300,1480159600,14710,14710,14710,14710,0
20240523,183200,1480159600,14710,14710,14710,14710,0
20240523,183100,1480159600,14710,14710,14710,14710,0
20240523,183000,1480159600,14710,14710,14710,14710,0
20240523,182900,1480159600,14710,14710,14710,14710,0
20240523,182800,1480159600,14710,14710,14710,14710,0
20240523,182700,1480159600,14710,14710,14710,14710,0
20240523,182600,1480159600,14710,14710,14710,14710,0
20240523,182500,1480159600,14710,14710,14710,14710,0
20240523,182400,1480159600,14710,14710,14710,14710,0
20240523,182300,1480159600,14710,14710,14710,14710,0
20240523,182200,1480159600,14710,14710,14710,14710,0
20240523,182100,1480159600,14710,14710,14710,14710,3167
20240523,182000,1480159600,14710,14710,14710,14710,0
20240523,181900,1480159600,14710,14710,14710,14710,0
20240523,181800,1480159600,14710,14710,14710,14710,0
20240523,181700,1480159600,14710,14710,14710,14710,0
20240523,181600,1480159600,14710,14710,14710,14710,0
20240523,181500,1480159600,14710,14710,14710,14710,0
20240523,181400,1480159600,14710,14710,14710,14710,0
20240523,181300,1480159600,14710,14710,14710,14710,0
20240523,181200,1480159600,14710,14710,14710,14710,0
20240523,181100,1480159600,14710,14710,14710,14710,0
20240523,181000,1480159600,14710,14710,14710,14710,0
20240523,180900,1480159600,14710,14710,14710,14710,0
20240523,180800,1480159600,14710,14710,14710,14710,0
20240523,180700,1480159600,14710,14710,14710,14710,0
20240523,180600,1480159600,14710,14710,14710,14710,0
20240523,180500,1480159600,14710,14710,14710,14710,0
20240523,180400,1480159600,14710,14710,14710,14710,0
20240523,180300,1480159600,14710,14710,14710,14710,0
20240523,180200,1480159600,14710,14710,14710,14710,0
20240523,180100,1480159600,14710,14710,14710,14710,0
20240523,180000,1480159600,14710,14710,14710,14710,0
20240523,175900,1480159600,14710,14710,14710,14710,0
20240523,175800,1480159600,14710,14710,14710,14710,0
20240523,175700,1480159600,14710,14710,14710,14710,0
20240523,175600,1480159600,14710,14710,14710,14710,0
20240523,175500,1480159600,14710,14710,14710,14710,0
20240523,175400,1480159600,14710,14710,14710,14710,0
20240523,175300,1480159600,14710,14710,14710,14710,0
20240523,175200,1480159600,14710,14710,14710,14710,0
20240523,175100,1480159600,14710,14710,14710,14710,3167
20240523,175000,1480159600,14710,14710,14710,14710,0
20240523,174900,1480159600,14710,14710,14710,14710,0
20240523,174800,1480159600,14710,14710,14710,14710,0
20240523,174700,1480159600,14710,14710,14710,14710,0
20240523,174600,1480159600,14710,14710,14710,14710,0
20240523,174500,1480159600,14710,14710,14710,14710,0
20240523,174400,1480159600,14710,14710,14710,14710,0
20240523,174300,1480159600,14710,14710,14710,14710,0
20240523,174200,1480159600,14710,14710,14710,14710,0
20240523,174100,1480159600,14710,14710,14710,14710,0
20240523,174000,1480159600,14710,14710,14710,14710,0
20240523,173900,1480159600,14710,14710,14710,14710,0
20240523,173800,1480159600,14710,14710,14710,14710,0
20240523,173700,1480159600,14710,14710,14710,14710,0
20240523,173600,1480159600,14710,14710,14710,14710,0
20240523,173500,1480159600,14710,14710,14710,14710,0
20240523,173400,1480159600,14710,14710,14710,14710,0
20240523,173300,1480159600,14710,14710,14710,14710,0
20240523,173200,1480159600,14710,14710,14710,14710,0
20240523,173100,1480159600,14710,14710,14710,14710,0
20240523,173000,1480159600,14710,14710,14710,14710,0
20240523,172900,1480159600,14710,14710,14710,14710,0
20240523,172800,1480159600,14710,14710,14710,14710,0
20240523,172700,1480159600,14710,14710,14710,14710,0
20240523,172600,1480159600,14710,14710,14710,14710,0
20240523,172500,1480159600,14710,14710,14710,14710,0
20240523,172400,1480159600,14710,14710,14710,14710,0
20240523,172300,1480159600,14710,14710,14710,14710,0
20240523,172200,1480159600,14710,14710,14710,14710,0
20240523,172100,1480159600,14710,14710,14710,14710,3167
20240523,172000,1480159600,14710,14710,14710,14710,0
20240523,171900,1480159600,14710,14710,14710,14710,0
20240523,171800,1480159600,14710,14710,14710,14710,0
20240523,171700,1480159600,14710,14710,14710,14710,0
20240523,171600,1480159600,14710,14710,14710,14710,0
20240523,171500,1480159600,14710,14710,14710,14710,0
20240523,171400,1480159600,14710,14710,14710,14710,0
20240523,171300,1480159600,14710,14710,14710,14710,0
20240523,171200,1480159600,14710,14710,14710,14710,0
20240523,171100,1480159600,14710,14710,14710,14710,0
20240523,171000,1480159600,14710,14710,14710,14710,0
20240523,170900,1480159600,14710,14710,14710,14710,0
20240523,170800,1480159600,14710,14710,14710,14710,0
20240523,170700,1480159600,14710,14710,14710,14710,0
20240523,170600,1480159600,14710,14710,14710,14710,0
20240523,170500,1480159600,14710,14710,14710,14710,0
20240523,170400,1480159600,14710,14710,14710,14710,0
20240523,170300,1480159600,14710,14710,14710,14710,0
20240523,170200,1480159600,14710,14710,14710,14710,0
20240523,170100,1480159600,14710,14710,14710,14710,0
20240523,170000,1480159600,14710,14710,14710,14710,0
20240523,165900,1480159600,14710,14710,14710,14710,0
20240523,165800,1480159600,14710,14710,14710,14710,0
20240523,165700,1480159600,14710,14710,14710,14710,0
20240523,165600,1480159600,14710,14710,14710,14710,0
20240523,165500,1480159600,14710,14710,14710,14710,0
20240523,165400,1480159600,14710,14710,14710,14710,0
20240523,165300,1480159600,14710,14710,14710,14710,0
20240523,165200,1480159600,14710,14710,14710,14710,0
20240523,165100,1480159600,14710,14710,14710,14710,3167
20240523,165000,1480159600,14710,14710,14710,14710,0
20240523,164900,1480159600,14710,14710,14710,14710,0
20240523,164800,1480159600,14710,14710,14710,14710,0
20240523,164700,1480159600,14710,14710,14710,14710,0
20240523,164600,1480159600,14710,14710,14710,14710,0
20240523,164500,1480159600,14710,14710,14710,14710,0
20240523,164400,1480159600,14710,14710,14710,14710,0
20240523,164300,1480159600,14710,14710,14710,14710,0
20240523,164200,1480159600,14710,14710,14710,14710,0
20240523,164100,1480159600,14710,14710,14710,14710,0
20240523,164000,1480159600,14710,14710,14710,14710,0
20240523,163900,1480159600,14710,14710,14710,14710,0
20240523,163800,1480159600,14710,14710,14710,14710,0
20240523,163700,1480159600,14710,14710,14710,14710,0
20240523,163600,1480159600,14710,14710,14710,14710,0
20240523,163500,1480159600,14710,14710,14710,14710,0
20240523,163400,1480159600,14710,14710,14710,14710,0
20240523,163300,1480159600,14710,14710,14710,14710,0
20240523,163200,1480159600,14710,14710,14710,14710,0
20240523,163100,1480159600,14710,14710,14710,14710,0
20240523,163000,1480159600,14710,14710,14710,14710,0
20240523,162900,1480159600,14710,14710,14710,14710,0
20240523,162800,1480159600,14710,14710,14710,14710,0
20240523,162700,1480159600,14710,14710,14710,14710,0
20240523,162600,1480159600,14710,14710,14710,14710,0
20240523,162500,1480159600,14710,14710,14710,14710,0
20240523,162400,1480159600,14710,14710,14710,14710,0
20240523,162300,1480159600,14710,14710,14710,14710,0
20240523,162200,1480159600,14710,14710,14710,14710,0
20240523,162100,1480159600,14710,14710,14710,14710,3167
20240523,162000,1480159600,14710,14710,14710,14710,0
20240523,161900,1480159600,14710,14710,14710,14710,0
20240523,161800,1480159600,14710,14710,14710,14710,0
20240523,161700,1480159600,14710,14710,14710,14710,0
20240523,161600,1480159600,14710,14710,14710,14710,0
20240523,161500,1480159600,14710,14710,14710,14710,0
20240523,161400,1480159600,14710,14710,14710,14710,0
20240523,161300,1480159600,14710,14710,14710,14710,0
20240523,161200,1480159600,14710,14710,14710,14710,0
20240523,161100,1480159600,14710,14710,14710,14710,0
20240523,161000,1480159600,14710,14710,14710,14710,0
20240523,160900,1480159600,14710,14710,14710,14710,0
20240523,160800,1480159600,14710,14710,14710,14710,0
20240523,160700,1480159600,14710,14710,14710,14710,0
20240523,160600,1480159600,14710,14710,14710,14710,0
20240523,160500,1480159600,14710,14710,14710,14710,0
20240523,160400,1480159600,14710,14710,14710,14710,0
20240523,160300,1480159600,14710,14710,14710,14710,0
20240523,160200,1480159600,14710,14710,14710,14710,0
20240523,160100,1480159600,14710,14710,14710,14710,0
20240523,160000,1480159600,14710,14710,14710,14710,0
20240523,155900,1480159600,14710,14710,14710,14710,0
20240523,155800,1480159600,14710,14710,14710,14710,0
20240523,155700,1480159600,14710,14710,14710,14710,0
20240523,155600,1480159600,14710,14710,14710,14710,0
20240523,155500,1480159600,14710,14710,14710,14710,0
20240523,155400,1480159600,14710,14710,14710,14710,0
20240523,155300,1480159600,14710,14710,14710,14710,0
20240523,155200,1480159600,14710,14710,14710,14710,0
20240523,155100,1480159600,14710,14710,14710,14710,3167
20240523,155000,1480159600,14710,14710,14710,14710,0
20240523,154900,1480159600,14710,14710,14710,14710,0
20240523,154800,1480159600,14710,14710,14710,14710,0
20240523,154700,1480159600,14710,14710,14710,14710,0
20240523,154600,1480159600,14710,14710,14710,14710,0
20240523,154500,1480159600,14710,14710,14710,14710,0
20240523,154400,1480159600,14710,14710,14710,14710,0
20240523,154300,1480159600,14710,14710,14710,14710,0
20240523,154200,1480159600,14710,14710,14710,14710,0
20240523,154100,1480159600,14710,14710,14710,14710,0
20240523,154000,1480159600,14710,14710,14710,14710,0
20240523,153900,1480159600,14710,14710,14710,14710,0
20240523,153800,1480159600,14710,14710,14710,14710,0
20240523,153700,1480159600,14710,14710,14710,14710,0
20240523,153600,1480159600,14710,14710,14710,14710,0
20240523,153500,1480159600,14710,14710,14710,14710,0
20240523,153400,1480159600,14710,14710,14710,14710,0
20240523,153300,1480159600,14710,14710,14710,14710,0
20240523,153200,1480159600,14710,14710,14710,14710,0
20240523,153100,1480159600,14710,14710,14710,14710,0
20240523,153000,1480159600,14710,14710,14710,14710,3167
20240523,152900,1433573030,14710,14710,14710,14710,0
20240523,152800,1433573030,14710,14710,14710,14710,0
20240523,152700,1433573030,14710,14710,14710,14710,0
20240523,152600,1433573030,14710,14710,14710,14710,0
20240523,152500,1433573030,14710,14710,14710,14710,0
20240523,152400,1433573030,14710,14710,14710,14710,0
20240523,152300,1433573030,14710,14710,14710,14710,0
20240523,152200,1433573030,14710,14710,14710,14710,0
20240523,152100,1433573030,14710,14710,14710,14710,0
20240523,152000,1433573030,14710,14710,14710,14710,0
20240523,151900,1433573030,14710,14750,14750,14700,540
20240523,151800,1425630970,14730,14730,14730,14710,1164
20240523,151700,1408500830,14720,14750,14750,14720,868
20240523,151600,1395711760,14750,14760,14770,14750,615
20240523,151500,1386639480,14770,14770,14770,14760,418
20240523,151400,1380467820,14760,14770,14770,14760,115
20240523,151300,1378769770,14770,14780,14780,14760,964
20240523,151200,1364538620,14780,14780,14780,14780,238
20240523,151100,1361020980,14800,14810,14810,14800,86
20240523,151000,1359748030,14780,14810,14810,14780,788
20240523,150900,1348096410,14790,14800,14800,14790,32
20240523,150800,1347622830,14800,14790,14800,14790,141
20240523,150700,1345536500,14790,14790,14800,14790,923
20240523,150600,1331885030,14800,14790,14800,14790,130
20240523,150500,1329961230,14800,14800,14800,14800,43
20240523,150400,1329324830,14780,14790,14790,14780,30
20240523,150300,1328881410,14790,14780,14790,14770,491
20240523,150200,1321625600,14770,14780,14780,14770,955
20240523,150100,1307515560,14790,14790,14790,14790,106
20240523,150000,1305947820,14790,14820,14820,14780,28
20240523,145900,1305533690,14780,14780,14780,14780,206
20240523,145800,1302489010,14820,14790,14820,14780,299
20240523,145700,1298067770,14820,14820,14820,14820,0
20240523,145600,1298067770,14820,14800,14820,14790,163
20240523,145500,1295653910,14800,14810,14810,14800,52
20240523,145400,1294884290,14790,14810,14810,14790,20
20240523,145300,1294588330,14810,14810,14810,14810,57
20240523,145200,1293744160,14830,14830,14830,14830,177
20240523,145100,1291119250,14830,14830,14830,14830,3
20240523,145000,1291074760,14830,14770,14830,14760,88
20240523,144900,1289775310,14760,14760,14770,14750,1581
20240523,144800,1266436100,14760,14830,14830,14760,3118
20240523,144700,1220364130,14850,14850,14850,14850,3
20240523,144600,1220319580,14860,14860,14860,14860,0
20240523,144500,1220319580,14860,14860,14860,14860,0
20240523,144400,1220319580,14860,14860,14860,14860,0
20240523,144300,1220319580,14860,14860,14860,14820,854
20240523,144200,1207650840,14860,14850,14860,14850,147
20240523,144100,1205467360,14840,14880,14880,14840,153
20240523,144000,1203196160,14880,14880,14880,14880,0
20240523,143900,1203196160,14880,14850,14880,14850,35
20240523,143800,1202676140,14850,14880,14880,14850,756
20240523,143700,1191449480,14850,14850,14850,14850,1
20240523,143600,1191434630,14880,14880,14880,14880,3
20240523,143500,1191389990,14840,14870,14880,14840,452
20240523,143400,1184677430,14870,14900,14900,14850,1312
20240523,143300,1165168480,14900,14910,14910,14900,698
20240523,143200,1154768260,14920,14920,14920,14920,7
20240523,143100,1154663820,14900,14930,14930,14900,62
20240523,143000,1153739850,14900,14900,14900,14900,272
20240523,142900,1149687050,14900,14920,14920,14900,5564
20240523,142800,1066743080,14920,14940,14940,14920,975
20240523,142700,1052188360,14940,14940,14940,14940,0
20240523,142600,1052188360,14940,14950,14950,14940,113
20240523,142500,1050500040,14950,14950,14950,14950,100
20240523,142400,1049005040,14940,14950,14950,14940,90
20240523,142300,1047660040,14950,14950,14950,14950,156
20240523,142200,1045327840,15050,15050,15050,15050,0
20240523,142100,1045327840,15050,15050,15050,15050,0
20240523,142000,1045327840,15050,15050,15050,15050,0
20240523,141900,1045327840,15050,15050,15050,15050,0
20240523,141800,1045327840,15050,14970,15050,14970,37
20240523,141700,1044772350,14970,14970,14970,14970,0
20240523,141600,1044772350,14970,14970,14970,14970,190
20240523,141500,1041928050,14970,15090,15090,14970,223
20240523,141400,1038579720,15100,14960,15100,14960,1252
20240523,141300,1019750130,14920,14920,14920,14920,19
20240523,141200,1019466650,14920,14920,14920,14920,1
20240523,141100,1019451730,14980,14980,14980,14980,5
20240523,141000,1019376830,14920,14920,14920,14920,962
20240523,140900,1005023790,14910,14920,14920,14910,440
20240523,140800,998460990,14920,14950,14950,14920,1529
20240523,140700,975630750,14950,14960,14980,14950,689
20240523,140600,965329290,14960,14960,14960,14960,109
20240523,140500,963698650,14960,14960,14960,14960,1
20240523,140400,963683690,14960,14970,14970,14960,800
20240523,140300,951715680,14980,14980,14980,14980,0
20240523,140200,951715680,14980,14970,14980,14960,101
20240523,140100,950204690,14980,14980,14980,14980,0
20240523,140000,950204690,14980,14970,14980,14970,21
20240523,135900,949890210,14970,14970,14970,14970,10
20240523,135800,949740510,14970,14970,14970,14970,0
20240523,135700,949740510,14970,14970,14970,14970,200
20240523,135600,946746510,14960,14960,14960,14960,0
20240523,135500,946746510,14960,14960,14960,14960,0
20240523,135400,946746510,14960,14960,14960,14960,0
20240523,135300,946746510,14960,14990,14990,14960,10
20240523,135200,946596860,14950,14950,14950,14950,0
20240523,135100,946596860,14950,14950,14950,14950,0
20240523,135000,946596860,14950,14970,14970,14950,86
20240523,134900,945310480,15080,15020,15080,15020,1000
20240523,134800,930265860,14960,14980,14980,14960,29
20240523,134700,929831980,15000,15020,15020,15000,25
20240523,134600,929456880,15030,14980,15030,14980,657
20240523,134500,919613620,14970,14970,14970,14970,0
20240523,134400,919613620,14970,14980,14980,14970,992
20240523,134300,904763370,14970,14970,14970,14970,13
20240523,134200,904568760,14960,14970,14970,14960,650
20240523,134100,894844160,14980,14990,14990,14980,160
20240523,134000,892446760,15000,15000,15000,15000,90
20240523,133900,891096760,15050,15050,15050,15050,0
20240523,133800,891096760,15050,15050,15050,15050,0
20240523,133700,891096760,15050,15010,15050,15010,30
20240523,133600,890646420,15010,14980,15010,14980,112
20240523,133500,888968400,14980,14980,14980,14980,45
20240523,133400,888294300,14980,14970,14980,14970,50
20240523,133300,887545780,14970,14940,14970,14940,10
20240523,133200,887396140,14970,14970,14970,14970,0
20240523,133100,887396140,14970,14950,14970,14940,332
20240523,133000,882433940,14950,14980,14980,14950,82
20240523,132900,881207980,14980,14960,14980,14950,193
20240523,132800,878322490,14980,14980,14980,14980,0
20240523,132700,878322490,14980,14980,14980,14980,0
20240523,132600,878322490,14980,14980,14980,14980,10
20240523,132500,878172690,14980,14980,14980,14980,0
20240523,132400,878172690,14980,14980,14980,14980,0
20240523,132300,878172690,14980,14980,14980,14980,0
20240523,132200,878172690,14980,14980,14980,14980,120
20240523,132100,876375090,14980,14980,14980,14980,2
20240523,132000,876345130,14980,14980,14980,14980,2
20240523,131900,876315170,15000,15000,15000,15000,0
20240523,131800,876315170,15000,15000,15000,15000,0
20240523,131700,876315170,15000,14930,15010,14920,647
20240523,131600,866661280,14920,14930,14930,14920,449
20240523,131500,859961500,14980,14980,14980,14980,0
20240523,131400,859961500,14980,14980,14980,14980,1
20240523,131300,859946520,14980,14980,14980,14980,0
20240523,131200,859946520,14980,14980,14980,14980,1
20240523,131100,859931540,14920,14950,14950,14910,1800
20240523,131000,833070920,15000,15000,15000,15000,0
20240523,130900,833070920,15000,15000,15000,15000,0
20240523,130800,833070920,15000,15000,15000,15000,0
20240523,130700,833070920,15000,15000,15000,15000,0
20240523,130600,833070920,15000,15000,15000,15000,3
20240523,130500,833025920,15010,14990,15010,14990,102
20240523,130400,831495910,14990,14990,14990,14990,1
20240523,130300,831480920,14950,14950,14950,14950,0
20240523,130200,831480920,14950,14990,14990,14950,17
20240523,130100,831226370,14990,14990,14990,14990,2
20240523,130000,831196390,14920,14920,14920,14920,0
20240523,125900,831196390,14920,14920,14920,14920,0
20240523,125800,831196390,14920,14920,14920,14920,0
20240523,125700,831196390,14920,14950,14950,14920,3808
20240523,125600,774326130,14950,14960,14960,14950,1125
20240523,125500,757507050,14960,14970,14970,14960,1101
20240523,125400,741035090,14970,14970,14970,14970,0
20240523,125300,741035090,14970,14970,14970,14970,200
20240523,125200,738041090,14990,14990,14990,14990,1
20240523,125100,738026100,14970,14970,14970,14970,0
20240523,125000,738026100,14970,14990,14990,14970,56
20240523,124900,737187580,14990,14990,14990,14990,0
20240523,124800,737187580,14990,14990,14990,14990,0
20240523,124700,737187580,14990,14990,14990,14990,0
20240523,124600,737187580,14990,14990,14990,14990,100
20240523,124500,735688580,14990,14990,14990,14990,0
20240523,124400,735688580,14990,14990,14990,14990,0
20240523,124300,735688580,14990,14990,14990,14990,4
20240523,124200,735628620,14960,14980,14990,14960,219
20240523,124100,732348400,14980,14980,14980,14980,35
20240523,124000,731824100,14980,14980,14980,14980,9
20240523,123900,731689280,14990,14980,14990,14980,68
20240523,123800,730670570,14970,14970,14970,14970,7
20240523,123700,730565780,14970,14970,14970,14970,34
20240523,123600,730056800,14990,14990,14990,14990,1
20240523,123500,730041810,14960,14960,14960,14960,0
20240523,123400,730041810,14960,14960,14960,14960,109
20240523,123300,728411170,14960,14960,14960,14960,20
20240523,123200,728111970,14960,14960,14960,14960,8
20240523,123100,727992290,14960,14960,14960,14960,0
20240523,123000,727992290,14960,14960,14960,14960,80
20240523,122900,726795490,14950,14960,14960,14950,150
20240523,122800,724551890,14950,14950,14950,14950,1
20240523,122700,724536940,14950,14950,14950,14950,75
20240523,122600,723415690,14950,14950,14950,14950,40
20240523,122500,722817690,15000,15000,15000,15000,0
20240523,122400,722817690,15000,15000,15000,15000,0
20240523,122300,722817690,15000,14980,15000,14980,10
20240523,122200,722667790,14950,14970,14970,14950,212
20240523,122100,719497330,14990,14990,14990,14990,0
20240523,122000,719497330,14990,14990,14990,14990,5
20240523,121900,719422380,14950,14950,14950,14950,0
20240523,121800,719422380,14950,14950,14950,14950,143
20240523,121700,717284530,14950,14960,14960,14950,400
20240523,121600,711302530,14990,14990,14990,14990,0
20240523,121500,711302530,14990,14990,14990,14990,0
20240523,121400,711302530,14990,14950,15000,14950,316
20240523,121300,706578160,14940,14940,14940,14940,0
20240523,121200,706578160,14940,14980,14980,14940,1193
20240523,121100,688736990,14970,14980,14980,14970,200
20240523,121000,685741950,14990,14990,14990,14990,145
20240523,120900,683568400,15000,15000,15000,15000,0
20240523,120800,683568400,15000,15000,15000,15000,0
20240523,120700,683568400,15000,15000,15000,15000,1
20240523,120600,683553400,14990,14990,14990,14990,0
20240523,120500,683553400,14990,14990,14990,14990,0
20240523,120400,683553400,14990,14990,14990,14990,13
20240523,120300,683358530,14990,15050,15050,14990,163
20240523,120200,680911120,15060,15060,15060,15060,0
20240523,120100,680911120,15060,15060,15060,15060,0
20240523,120000,680911120,15060,15060,15060,15060,2
20240523,115900,680881000,14990,14990,14990,14990,6
20240523,115800,680791060,15050,15050,15050,15050,0
20240523,115700,680791060,15050,15050,15050,15050,0
20240523,115600,680791060,15050,15050,15050,15050,331
20240523,115500,675809510,15050,15050,15050,15050,0
20240523,115400,675809510,15050,15050,15050,14990,10
20240523,115300,675659490,14990,15050,15050,14990,3
20240523,115200,675614400,14990,14990,14990,14990,133
20240523,115100,673620730,15050,14990,15050,14990,66
20240523,115000,672631210,15060,15060,15060,15060,0
20240523,114900,672631210,15060,15020,15060,15000,24
20240523,114800,672270910,15060,15060,15060,15060,0
20240523,114700,672270910,15060,15060,15060,15060,2
20240523,114600,672240790,14990,15000,15000,14990,30
20240523,114500,671791070,15060,15050,15060,15050,4
20240523,114400,671730850,15000,15000,15000,15000,2
20240523,114300,671700850,15000,15000,15000,15000,1
20240523,114200,671685850,14990,14990,14990,14990,1
20240523,114100,671670860,14990,14990,14990,14990,1
20240523,114000,671655870,15070,15070,15070,15070,0
20240523,113900,671655870,15070,15070,15070,15070,2
20240523,113800,671625730,14950,15000,15070,14950,2807
20240523,113700,629589040,15000,15020,15020,15000,188
20240523,113600,626767090,15030,15040,15070,15030,94
20240523,113500,625354140,15040,15040,15040,15040,2
20240523,113400,625324060,15070,15070,15070,15070,3
20240523,113300,625278850,15070,15070,15070,15070,50
20240523,113200,624525350,15070,15070,15070,15070,15
20240523,113100,624299300,15010,15010,15010,15010,0
20240523,113000,624299300,15010,15010,15070,15010,1053
20240523,112900,608493470,15000,15000,15000,15000,0
20240523,112800,608493470,15000,15020,15020,15000,1000
20240523,112700,593487680,15010,15010,15010,15010,0
20240523,112600,593487680,15010,15020,15020,15010,463
20240523,112500,586536990,15070,15070,15070,15070,41
20240523,112400,585919120,15070,15070,15070,15070,1
20240523,112300,585904050,15070,15070,15070,15070,3
20240523,112200,585858840,15020,15030,15030,15020,663
20240523,112100,575900460,15070,15030,15070,15030,5
20240523,112000,575825230,15030,15050,15050,15030,688
20240523,111900,565482340,15040,15040,15040,15040,177
20240523,111800,562820260,15040,15050,15050,15030,749
20240523,111700,551553350,15070,15070,15070,15050,169
20240523,111600,549009310,15050,15040,15050,15040,234
20240523,111500,545489600,15050,15050,15050,15050,1
20240523,111400,545474550,15050,15040,15050,15040,103
20240523,111300,543924920,15040,15080,15080,15040,174
20240523,111200,541306220,15080,15080,15080,15080,2
20240523,111100,541276060,15050,15060,15060,15050,201
20240523,111000,538251000,15080,15080,15080,15080,20
20240523,110900,537949400,15080,15080,15080,15080,0
20240523,110800,537949400,15080,15070,15080,15070,4
20240523,110700,537889100,15050,15050,15050,15050,1
20240523,110600,537874050,15080,15060,15080,15050,11
20240523,110500,537708460,15050,15050,15050,15050,38
20240523,110400,537136560,15080,15080,15080,15080,158
20240523,110300,534753920,15050,15050,15050,15050,970
20240523,110200,520155420,15050,15050,15050,15050,30
20240523,110100,519703920,15080,15080,15080,15080,0
20240523,110000,519703920,15080,15080,15080,15080,0
20240523,105900,519703920,15080,15080,15080,15080,0
20240523,105800,519703920,15080,15080,15080,15080,0
20240523,105700,519703920,15080,15080,15080,15080,0
20240523,105600,519703920,15080,15080,15080,15080,102
20240523,105500,518165760,15040,15040,15040,15040,7
20240523,105400,518060480,15040,15060,15060,15040,350
20240523,105300,512793910,15090,15090,15090,15090,14
20240523,105200,512582650,15090,15090,15090,15090,0
20240523,105100,512582650,15090,15090,15090,15090,0
20240523,105000,512582650,15090,15090,15090,15090,1
20240523,104900,512567560,15090,15090,15090,15090,2
20240523,104800,512537380,15090,15090,15090,15090,2
20240523,104700,512507200,15060,15070,15070,15060,463
20240523,104600,505534390,15090,15090,15090,15090,0
20240523,104500,505534390,15090,15090,15090,15090,1
20240523,104400,505519300,15090,15090,15090,15090,0
20240523,104300,505519300,15090,15090,15090,15090,102
20240523,104200,503980120,15060,15060,15060,15060,0
20240523,104100,503980120,15060,15060,15060,15060,0
20240523,104000,503980120,15060,15060,15060,15060,0
20240523,103900,503980120,15060,15060,15060,15060,1
20240523,103800,503965060,15060,15060,15060,15060,50
20240523,103700,503212060,15100,15100,15100,15100,0
20240523,103600,503212060,15100,15100,15100,15100,0
20240523,103500,503212060,15100,15100,15100,15100,100
20240523,103400,501702060,15100,15100,15100,15100,2
20240523,103300,501671860,15060,15090,15090,15060,359
20240523,103200,496255840,15090,15090,15090,15090,30
20240523,103100,495803140,15100,15060,15100,15050,32
20240523,103000,495321280,15100,15070,15100,15070,40
20240523,102900,494718390,15060,15050,15060,15050,104
20240523,102800,493152330,15050,15030,15050,15020,256
20240523,102700,489305180,15050,15050,15050,15050,1
20240523,102600,489290130,15050,15050,15050,15050,100
20240523,102500,487785130,15030,15030,15030,15030,68
20240523,102400,486763090,15030,15040,15040,15030,45
20240523,102300,486086730,15030,15030,15030,15030,70
20240523,102200,485034630,15040,15040,15040,15040,128
20240523,102100,483109510,15040,15040,15040,15040,89
20240523,102000,481770950,15040,15050,15050,15040,509
20240523,101900,474111630,15060,15060,15060,15060,13
20240523,101800,473915850,15060,15060,15060,15060,31
20240523,101700,473448990,15060,15060,15060,15060,21
20240523,101600,473132730,15050,15050,15050,15050,83
20240523,101500,471883580,15050,15050,15050,15050,50
20240523,101400,471131080,15050,15050,15050,15050,190
20240523,101300,468271580,15060,15060,15060,15060,0
20240523,101200,468271580,15060,15060,15060,15060,37
20240523,101100,467714360,15070,15090,15090,15070,154
20240523,101000,465392020,15090,15090,15090,15090,0
20240523,100900,465392020,15090,15090,15090,15090,0
20240523,100800,465392020,15090,15090,15090,15090,0
20240523,100700,465392020,15090,15090,15090,15090,0
20240523,100600,465392020,15090,15090,15090,15090,58
20240523,100500,464516800,15050,15090,15090,15050,432
20240523,100400,457998320,15090,15090,15090,15090,0
20240523,100300,457998320,15090,15050,15090,15040,36
20240523,100200,457456650,15100,15100,15100,15100,21
20240523,100100,457139550,15030,15030,15100,15030,155
20240523,100000,454809760,15100,15090,15100,15030,13
20240523,095900,454614170,15030,15030,15030,15030,25
20240523,095800,454238420,15100,15100,15100,15100,132
20240523,095700,452245220,15100,15030,15100,15030,4
20240523,095600,452185030,15030,15090,15090,15030,243
20240523,095500,448527460,15090,15090,15090,15090,3
20240523,095400,448482190,15030,15030,15030,15030,0
20240523,095300,448482190,15030,15040,15040,15030,1187
20240523,095200,430639660,15040,15040,15040,15040,70
20240523,095100,429586860,15100,15100,15100,15100,0
20240523,095000,429586860,15100,15100,15100,15100,0
20240523,094900,429586860,15100,15100,15100,15100,133
20240523,094800,427578560,15040,15040,15040,15040,66
20240523,094700,426585920,15030,15110,15110,15030,621
20240523,094600,417242270,15110,15060,15110,15060,4
20240523,094500,417181880,15110,15060,15110,15050,392
20240523,094400,411281450,15110,15110,15110,15110,5
20240523,094300,411205900,15140,15140,15140,15140,4
20240523,094200,411145340,15140,15140,15140,15140,2
20240523,094100,411115060,15090,15140,15140,15090,177
20240523,094000,408442780,15150,15090,15150,15090,105
20240523,093900,406858210,15090,15080,15090,15080,51
20240523,093800,406089010,15080,15080,15090,15040,184
20240523,093700,403315480,15040,15080,15080,15040,54
20240523,093600,402503240,15030,15090,15090,15010,721
20240523,093500,391669910,15050,15050,15050,15050,161
20240523,093400,389246860,15100,15100,15100,15100,1
20240523,093300,389231760,15040,15040,15110,15040,146
20240523,093200,387035850,15040,15060,15060,15040,334
20240523,093100,382011730,15150,15060,15150,15060,106
20240523,093000,380415190,15150,15150,15150,15060,42
20240523,092900,379782400,15060,15060,15060,15030,536
20240523,092800,371714530,15120,15160,15160,15060,211
20240523,092700,368524970,15170,15070,15170,15040,2752
20240523,092600,326961520,15160,15050,15160,15050,481
20240523,092500,319686060,15050,15150,15150,15050,31
20240523,092400,319217620,15120,15120,15120,15120,13
20240523,092300,319021060,15170,15100,15170,15100,742
20240523,092200,307809200,15110,15110,15110,15110,66
20240523,092100,306811940,15110,15110,15110,15110,66
20240523,092000,305814680,15110,15020,15110,15000,1048
20240523,091900,290086200,15030,15100,15120,15030,513
20240523,091800,282348690,15000,15080,15090,15000,54
20240523,091700,281534480,15000,15050,15070,14990,231
20240523,091600,278065020,15080,15030,15080,14980,1442
20240523,091500,256445460,14990,14990,15030,14980,389
20240523,091400,250615000,14990,14990,15040,14990,256
20240523,091300,246777460,15040,15040,15040,14980,152
20240523,091200,244493780,15040,15000,15050,14980,450
20240523,091100,237748810,15080,15080,15080,15080,275
20240523,091000,233601810,15080,15090,15090,15070,26
20240523,090900,233209880,15090,15040,15120,14900,435
20240523,090800,226667700,14920,15050,15050,14910,2652
20240523,090700,186877100,15040,15060,15120,15040,1507
20240523,090600,164187540,15060,15060,15120,15060,556
20240523,090500,155810380,15050,15140,15140,15050,1198
20240523,090400,137763800,15110,15110,15170,15090,558
20240523,090300,129335910,15110,15130,15130,15110,1248
20240523,090200,110473750,15210,15130,15210,15120,1153
20240523,090100,93035660,15130,15150,15240,15120,932
20240523,090000,78916950,15150,15330,15330,15150,5160
Reference in New Issue Copy Permalink