ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/322310/min/candle-20240514.csv

729 lines
38 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
20240514,210600,3119657000,28250,28250,28250,28250,3501
20240514,210500,3119657000,28250,28250,28250,28250,0
20240514,210400,3119657000,28250,28250,28250,28250,0
20240514,210300,3119657000,28250,28250,28250,28250,0
20240514,210200,3119657000,28250,28250,28250,28250,0
20240514,210100,3119657000,28250,28250,28250,28250,0
20240514,210000,3119657000,28250,28250,28250,28250,0
20240514,205900,3119657000,28250,28250,28250,28250,0
20240514,205800,3119657000,28250,28250,28250,28250,0
20240514,205700,3119657000,28250,28250,28250,28250,0
20240514,205600,3119657000,28250,28250,28250,28250,0
20240514,205500,3119657000,28250,28250,28250,28250,0
20240514,205400,3119657000,28250,28250,28250,28250,0
20240514,205300,3119657000,28250,28250,28250,28250,0
20240514,205200,3119657000,28250,28250,28250,28250,0
20240514,205100,3119657000,28250,28250,28250,28250,0
20240514,205000,3119657000,28250,28250,28250,28250,0
20240514,204900,3119657000,28250,28250,28250,28250,0
20240514,204800,3119657000,28250,28250,28250,28250,0
20240514,204700,3119657000,28250,28250,28250,28250,0
20240514,204600,3119657000,28250,28250,28250,28250,0
20240514,204500,3119657000,28250,28250,28250,28250,0
20240514,204400,3119657000,28250,28250,28250,28250,0
20240514,204300,3119657000,28250,28250,28250,28250,0
20240514,204200,3119657000,28250,28250,28250,28250,0
20240514,204100,3119657000,28250,28250,28250,28250,0
20240514,204000,3119657000,28250,28250,28250,28250,0
20240514,203900,3119657000,28250,28250,28250,28250,0
20240514,203800,3119657000,28250,28250,28250,28250,0
20240514,203700,3119657000,28250,28250,28250,28250,0
20240514,203600,3119657000,28250,28250,28250,28250,3501
20240514,203500,3119657000,28250,28250,28250,28250,0
20240514,203400,3119657000,28250,28250,28250,28250,0
20240514,203300,3119657000,28250,28250,28250,28250,0
20240514,203200,3119657000,28250,28250,28250,28250,0
20240514,203100,3119657000,28250,28250,28250,28250,0
20240514,203000,3119657000,28250,28250,28250,28250,0
20240514,202900,3119657000,28250,28250,28250,28250,0
20240514,202800,3119657000,28250,28250,28250,28250,0
20240514,202700,3119657000,28250,28250,28250,28250,0
20240514,202600,3119657000,28250,28250,28250,28250,0
20240514,202500,3119657000,28250,28250,28250,28250,0
20240514,202400,3119657000,28250,28250,28250,28250,0
20240514,202300,3119657000,28250,28250,28250,28250,0
20240514,202200,3119657000,28250,28250,28250,28250,0
20240514,202100,3119657000,28250,28250,28250,28250,0
20240514,202000,3119657000,28250,28250,28250,28250,0
20240514,201900,3119657000,28250,28250,28250,28250,0
20240514,201800,3119657000,28250,28250,28250,28250,0
20240514,201700,3119657000,28250,28250,28250,28250,0
20240514,201600,3119657000,28250,28250,28250,28250,0
20240514,201500,3119657000,28250,28250,28250,28250,0
20240514,201400,3119657000,28250,28250,28250,28250,0
20240514,201300,3119657000,28250,28250,28250,28250,0
20240514,201200,3119657000,28250,28250,28250,28250,0
20240514,201100,3119657000,28250,28250,28250,28250,0
20240514,201000,3119657000,28250,28250,28250,28250,0
20240514,200900,3119657000,28250,28250,28250,28250,0
20240514,200800,3119657000,28250,28250,28250,28250,0
20240514,200700,3119657000,28250,28250,28250,28250,0
20240514,200600,3119657000,28250,28250,28250,28250,3501
20240514,200500,3119657000,28250,28250,28250,28250,0
20240514,200400,3119657000,28250,28250,28250,28250,0
20240514,200300,3119657000,28250,28250,28250,28250,0
20240514,200200,3119657000,28250,28250,28250,28250,0
20240514,200100,3119657000,28250,28250,28250,28250,0
20240514,200000,3119657000,28250,28250,28250,28250,0
20240514,195900,3119657000,28250,28250,28250,28250,0
20240514,195800,3119657000,28250,28250,28250,28250,0
20240514,195700,3119657000,28250,28250,28250,28250,0
20240514,195600,3119657000,28250,28250,28250,28250,0
20240514,195500,3119657000,28250,28250,28250,28250,0
20240514,195400,3119657000,28250,28250,28250,28250,0
20240514,195300,3119657000,28250,28250,28250,28250,0
20240514,195200,3119657000,28250,28250,28250,28250,0
20240514,195100,3119657000,28250,28250,28250,28250,0
20240514,195000,3119657000,28250,28250,28250,28250,0
20240514,194900,3119657000,28250,28250,28250,28250,0
20240514,194800,3119657000,28250,28250,28250,28250,0
20240514,194700,3119657000,28250,28250,28250,28250,0
20240514,194600,3119657000,28250,28250,28250,28250,0
20240514,194500,3119657000,28250,28250,28250,28250,0
20240514,194400,3119657000,28250,28250,28250,28250,0
20240514,194300,3119657000,28250,28250,28250,28250,0
20240514,194200,3119657000,28250,28250,28250,28250,0
20240514,194100,3119657000,28250,28250,28250,28250,0
20240514,194000,3119657000,28250,28250,28250,28250,0
20240514,193900,3119657000,28250,28250,28250,28250,0
20240514,193800,3119657000,28250,28250,28250,28250,0
20240514,193700,3119657000,28250,28250,28250,28250,0
20240514,193600,3119657000,28250,28250,28250,28250,3501
20240514,193500,3119657000,28250,28250,28250,28250,0
20240514,193400,3119657000,28250,28250,28250,28250,0
20240514,193300,3119657000,28250,28250,28250,28250,0
20240514,193200,3119657000,28250,28250,28250,28250,0
20240514,193100,3119657000,28250,28250,28250,28250,0
20240514,193000,3119657000,28250,28250,28250,28250,0
20240514,192900,3119657000,28250,28250,28250,28250,0
20240514,192800,3119657000,28250,28250,28250,28250,0
20240514,192700,3119657000,28250,28250,28250,28250,0
20240514,192600,3119657000,28250,28250,28250,28250,0
20240514,192500,3119657000,28250,28250,28250,28250,0
20240514,192400,3119657000,28250,28250,28250,28250,0
20240514,192300,3119657000,28250,28250,28250,28250,0
20240514,192200,3119657000,28250,28250,28250,28250,0
20240514,192100,3119657000,28250,28250,28250,28250,0
20240514,192000,3119657000,28250,28250,28250,28250,0
20240514,191900,3119657000,28250,28250,28250,28250,0
20240514,191800,3119657000,28250,28250,28250,28250,0
20240514,191700,3119657000,28250,28250,28250,28250,0
20240514,191600,3119657000,28250,28250,28250,28250,0
20240514,191500,3119657000,28250,28250,28250,28250,0
20240514,191400,3119657000,28250,28250,28250,28250,0
20240514,191300,3119657000,28250,28250,28250,28250,0
20240514,191200,3119657000,28250,28250,28250,28250,0
20240514,191100,3119657000,28250,28250,28250,28250,0
20240514,191000,3119657000,28250,28250,28250,28250,0
20240514,190900,3119657000,28250,28250,28250,28250,0
20240514,190800,3119657000,28250,28250,28250,28250,0
20240514,190700,3119657000,28250,28250,28250,28250,0
20240514,190600,3119657000,28250,28250,28250,28250,3501
20240514,190500,3119657000,28250,28250,28250,28250,0
20240514,190400,3119657000,28250,28250,28250,28250,0
20240514,190300,3119657000,28250,28250,28250,28250,0
20240514,190200,3119657000,28250,28250,28250,28250,0
20240514,190100,3119657000,28250,28250,28250,28250,0
20240514,190000,3119657000,28250,28250,28250,28250,0
20240514,185900,3119657000,28250,28250,28250,28250,0
20240514,185800,3119657000,28250,28250,28250,28250,0
20240514,185700,3119657000,28250,28250,28250,28250,0
20240514,185600,3119657000,28250,28250,28250,28250,0
20240514,185500,3119657000,28250,28250,28250,28250,0
20240514,185400,3119657000,28250,28250,28250,28250,0
20240514,185300,3119657000,28250,28250,28250,28250,0
20240514,185200,3119657000,28250,28250,28250,28250,0
20240514,185100,3119657000,28250,28250,28250,28250,0
20240514,185000,3119657000,28250,28250,28250,28250,0
20240514,184900,3119657000,28250,28250,28250,28250,0
20240514,184800,3119657000,28250,28250,28250,28250,0
20240514,184700,3119657000,28250,28250,28250,28250,0
20240514,184600,3119657000,28250,28250,28250,28250,0
20240514,184500,3119657000,28250,28250,28250,28250,0
20240514,184400,3119657000,28250,28250,28250,28250,0
20240514,184300,3119657000,28250,28250,28250,28250,0
20240514,184200,3119657000,28250,28250,28250,28250,0
20240514,184100,3119657000,28250,28250,28250,28250,0
20240514,184000,3119657000,28250,28250,28250,28250,0
20240514,183900,3119657000,28250,28250,28250,28250,0
20240514,183800,3119657000,28250,28250,28250,28250,0
20240514,183700,3119657000,28250,28250,28250,28250,0
20240514,183600,3119657000,28250,28250,28250,28250,3501
20240514,183500,3119657000,28250,28250,28250,28250,0
20240514,183400,3119657000,28250,28250,28250,28250,0
20240514,183300,3119657000,28250,28250,28250,28250,0
20240514,183200,3119657000,28250,28250,28250,28250,0
20240514,183100,3119657000,28250,28250,28250,28250,0
20240514,183000,3119657000,28250,28250,28250,28250,0
20240514,182900,3119657000,28250,28250,28250,28250,0
20240514,182800,3119657000,28250,28250,28250,28250,0
20240514,182700,3119657000,28250,28250,28250,28250,0
20240514,182600,3119657000,28250,28250,28250,28250,0
20240514,182500,3119657000,28250,28250,28250,28250,0
20240514,182400,3119657000,28250,28250,28250,28250,0
20240514,182300,3119657000,28250,28250,28250,28250,0
20240514,182200,3119657000,28250,28250,28250,28250,0
20240514,182100,3119657000,28250,28250,28250,28250,0
20240514,182000,3119657000,28250,28250,28250,28250,0
20240514,181900,3119657000,28250,28250,28250,28250,0
20240514,181800,3119657000,28250,28250,28250,28250,0
20240514,181700,3119657000,28250,28250,28250,28250,0
20240514,181600,3119657000,28250,28250,28250,28250,0
20240514,181500,3119657000,28250,28250,28250,28250,0
20240514,181400,3119657000,28250,28250,28250,28250,0
20240514,181300,3119657000,28250,28250,28250,28250,0
20240514,181200,3119657000,28250,28250,28250,28250,0
20240514,181100,3119657000,28250,28250,28250,28250,0
20240514,181000,3119657000,28250,28250,28250,28250,0
20240514,180900,3119657000,28250,28250,28250,28250,0
20240514,180800,3119657000,28250,28250,28250,28250,0
20240514,180700,3119657000,28250,28250,28250,28250,0
20240514,180600,3119657000,28250,28250,28250,28250,3501
20240514,180500,3119657000,28250,28250,28250,28250,0
20240514,180400,3119657000,28250,28250,28250,28250,0
20240514,180300,3119657000,28250,28250,28250,28250,0
20240514,180200,3119657000,28250,28250,28250,28250,0
20240514,180100,3119657000,28250,28250,28250,28250,0
20240514,180000,3119657000,28250,28250,28250,28250,0
20240514,175900,3119657000,28250,28250,28250,28250,0
20240514,175800,3119657000,28250,28250,28250,28250,0
20240514,175700,3119657000,28250,28250,28250,28250,0
20240514,175600,3119657000,28250,28250,28250,28250,0
20240514,175500,3119657000,28250,28250,28250,28250,0
20240514,175400,3119657000,28250,28250,28250,28250,0
20240514,175300,3119657000,28250,28250,28250,28250,0
20240514,175200,3119657000,28250,28250,28250,28250,0
20240514,175100,3119657000,28250,28250,28250,28250,0
20240514,175000,3119657000,28250,28250,28250,28250,0
20240514,174900,3119657000,28250,28250,28250,28250,0
20240514,174800,3119657000,28250,28250,28250,28250,0
20240514,174700,3119657000,28250,28250,28250,28250,0
20240514,174600,3119657000,28250,28250,28250,28250,0
20240514,174500,3119657000,28250,28250,28250,28250,0
20240514,174400,3119657000,28250,28250,28250,28250,0
20240514,174300,3119657000,28250,28250,28250,28250,0
20240514,174200,3119657000,28250,28250,28250,28250,0
20240514,174100,3119657000,28250,28250,28250,28250,0
20240514,174000,3119657000,28250,28250,28250,28250,0
20240514,173900,3119657000,28250,28250,28250,28250,0
20240514,173800,3119657000,28250,28250,28250,28250,0
20240514,173700,3119657000,28250,28250,28250,28250,0
20240514,173600,3119657000,28250,28250,28250,28250,3501
20240514,173500,3119657000,28250,28250,28250,28250,0
20240514,173400,3119657000,28250,28250,28250,28250,0
20240514,173300,3119657000,28250,28250,28250,28250,0
20240514,173200,3119657000,28250,28250,28250,28250,0
20240514,173100,3119657000,28250,28250,28250,28250,0
20240514,173000,3119657000,28250,28250,28250,28250,0
20240514,172900,3119657000,28250,28250,28250,28250,0
20240514,172800,3119657000,28250,28250,28250,28250,0
20240514,172700,3119657000,28250,28250,28250,28250,0
20240514,172600,3119657000,28250,28250,28250,28250,0
20240514,172500,3119657000,28250,28250,28250,28250,0
20240514,172400,3119657000,28250,28250,28250,28250,0
20240514,172300,3119657000,28250,28250,28250,28250,0
20240514,172200,3119657000,28250,28250,28250,28250,0
20240514,172100,3119657000,28250,28250,28250,28250,0
20240514,172000,3119657000,28250,28250,28250,28250,0
20240514,171900,3119657000,28250,28250,28250,28250,0
20240514,171800,3119657000,28250,28250,28250,28250,0
20240514,171700,3119657000,28250,28250,28250,28250,0
20240514,171600,3119657000,28250,28250,28250,28250,0
20240514,171500,3119657000,28250,28250,28250,28250,0
20240514,171400,3119657000,28250,28250,28250,28250,0
20240514,171300,3119657000,28250,28250,28250,28250,0
20240514,171200,3119657000,28250,28250,28250,28250,0
20240514,171100,3119657000,28250,28250,28250,28250,0
20240514,171000,3119657000,28250,28250,28250,28250,0
20240514,170900,3119657000,28250,28250,28250,28250,0
20240514,170800,3119657000,28250,28250,28250,28250,0
20240514,170700,3119657000,28250,28250,28250,28250,0
20240514,170600,3119657000,28250,28250,28250,28250,3501
20240514,170500,3119657000,28250,28250,28250,28250,0
20240514,170400,3119657000,28250,28250,28250,28250,0
20240514,170300,3119657000,28250,28250,28250,28250,0
20240514,170200,3119657000,28250,28250,28250,28250,0
20240514,170100,3119657000,28250,28250,28250,28250,0
20240514,170000,3119657000,28250,28250,28250,28250,0
20240514,165900,3119657000,28250,28250,28250,28250,0
20240514,165800,3119657000,28250,28250,28250,28250,0
20240514,165700,3119657000,28250,28250,28250,28250,0
20240514,165600,3119657000,28250,28250,28250,28250,0
20240514,165500,3119657000,28250,28250,28250,28250,0
20240514,165400,3119657000,28250,28250,28250,28250,0
20240514,165300,3119657000,28250,28250,28250,28250,0
20240514,165200,3119657000,28250,28250,28250,28250,0
20240514,165100,3119657000,28250,28250,28250,28250,0
20240514,165000,3119657000,28250,28250,28250,28250,0
20240514,164900,3119657000,28250,28250,28250,28250,0
20240514,164800,3119657000,28250,28250,28250,28250,0
20240514,164700,3119657000,28250,28250,28250,28250,0
20240514,164600,3119657000,28250,28250,28250,28250,0
20240514,164500,3119657000,28250,28250,28250,28250,0
20240514,164400,3119657000,28250,28250,28250,28250,0
20240514,164300,3119657000,28250,28250,28250,28250,0
20240514,164200,3119657000,28250,28250,28250,28250,0
20240514,164100,3119657000,28250,28250,28250,28250,0
20240514,164000,3119657000,28250,28250,28250,28250,0
20240514,163900,3119657000,28250,28250,28250,28250,0
20240514,163800,3119657000,28250,28250,28250,28250,0
20240514,163700,3119657000,28250,28250,28250,28250,0
20240514,163600,3119657000,28250,28250,28250,28250,3501
20240514,163500,3119657000,28250,28250,28250,28250,0
20240514,163400,3119657000,28250,28250,28250,28250,0
20240514,163300,3119657000,28250,28250,28250,28250,0
20240514,163200,3119657000,28250,28250,28250,28250,0
20240514,163100,3119657000,28250,28250,28250,28250,0
20240514,163000,3119657000,28250,28250,28250,28250,0
20240514,162900,3119657000,28250,28250,28250,28250,0
20240514,162800,3119657000,28250,28250,28250,28250,0
20240514,162700,3119657000,28250,28250,28250,28250,0
20240514,162600,3119657000,28250,28250,28250,28250,0
20240514,162500,3119657000,28250,28250,28250,28250,0
20240514,162400,3119657000,28250,28250,28250,28250,0
20240514,162300,3119657000,28250,28250,28250,28250,0
20240514,162200,3119657000,28250,28250,28250,28250,0
20240514,162100,3119657000,28250,28250,28250,28250,0
20240514,162000,3119657000,28250,28250,28250,28250,0
20240514,161900,3119657000,28250,28250,28250,28250,0
20240514,161800,3119657000,28250,28250,28250,28250,0
20240514,161700,3119657000,28250,28250,28250,28250,0
20240514,161600,3119657000,28250,28250,28250,28250,0
20240514,161500,3119657000,28250,28250,28250,28250,0
20240514,161400,3119657000,28250,28250,28250,28250,0
20240514,161300,3119657000,28250,28250,28250,28250,0
20240514,161200,3119657000,28250,28250,28250,28250,0
20240514,161100,3119657000,28250,28250,28250,28250,0
20240514,161000,3119657000,28250,28250,28250,28250,0
20240514,160900,3119657000,28250,28250,28250,28250,0
20240514,160800,3119657000,28250,28250,28250,28250,0
20240514,160700,3119657000,28250,28250,28250,28250,0
20240514,160600,3119657000,28250,28250,28250,28250,3501
20240514,160500,3119657000,28250,28250,28250,28250,0
20240514,160400,3119657000,28250,28250,28250,28250,0
20240514,160300,3119657000,28250,28250,28250,28250,0
20240514,160200,3119657000,28250,28250,28250,28250,0
20240514,160100,3119657000,28250,28250,28250,28250,0
20240514,160000,3119657000,28250,28250,28250,28250,0
20240514,155900,3119657000,28250,28250,28250,28250,0
20240514,155800,3119657000,28250,28250,28250,28250,0
20240514,155700,3119657000,28250,28250,28250,28250,0
20240514,155600,3119657000,28250,28250,28250,28250,0
20240514,155500,3119657000,28250,28250,28250,28250,0
20240514,155400,3119657000,28250,28250,28250,28250,0
20240514,155300,3119657000,28250,28250,28250,28250,0
20240514,155200,3119657000,28250,28250,28250,28250,0
20240514,155100,3119657000,28250,28250,28250,28250,0
20240514,155000,3119657000,28250,28250,28250,28250,0
20240514,154900,3119657000,28250,28250,28250,28250,0
20240514,154800,3119657000,28250,28250,28250,28250,0
20240514,154700,3119657000,28250,28250,28250,28250,0
20240514,154600,3119657000,28250,28250,28250,28250,0
20240514,154500,3119657000,28250,28250,28250,28250,0
20240514,154400,3119657000,28250,28250,28250,28250,0
20240514,154300,3119657000,28250,28250,28250,28250,0
20240514,154200,3119657000,28250,28250,28250,28250,0
20240514,154100,3119657000,28250,28250,28250,28250,0
20240514,154000,3119657000,28250,28250,28250,28250,0
20240514,153900,3119657000,28250,28250,28250,28250,0
20240514,153800,3119657000,28250,28250,28250,28250,0
20240514,153700,3119657000,28250,28250,28250,28250,0
20240514,153600,3119657000,28250,28250,28250,28250,3501
20240514,153500,3119657000,28250,28250,28250,28250,0
20240514,153400,3119657000,28250,28250,28250,28250,0
20240514,153300,3119657000,28250,28250,28250,28250,0
20240514,153200,3119657000,28250,28250,28250,28250,0
20240514,153100,3119657000,28250,28250,28250,28250,0
20240514,153000,3119657000,28250,28250,28250,28250,3501
20240514,152900,3020753750,28250,28250,28250,28250,0
20240514,152800,3020753750,28250,28250,28250,28250,0
20240514,152700,3020753750,28250,28250,28250,28250,0
20240514,152600,3020753750,28250,28250,28250,28250,0
20240514,152500,3020753750,28250,28250,28250,28250,0
20240514,152400,3020753750,28250,28250,28250,28250,0
20240514,152300,3020753750,28250,28250,28250,28250,0
20240514,152200,3020753750,28250,28250,28250,28250,0
20240514,152100,3020753750,28250,28250,28250,28250,0
20240514,152000,3020753750,28250,28250,28250,28250,0
20240514,151900,3020753750,28250,28150,28250,28150,2198
20240514,151800,2958765250,28200,28150,28200,28150,1813
20240514,151700,2907727650,28100,28100,28150,28100,393
20240514,151600,2896683650,28100,28050,28150,28050,2782
20240514,151500,2818523350,28050,28050,28050,28000,121
20240514,151400,2815132400,28050,28050,28050,28000,35
20240514,151300,2814150700,28000,28000,28050,28000,83
20240514,151200,2811825500,28000,27950,28000,27950,703
20240514,151100,2792154000,27950,27950,27950,27900,118
20240514,151000,2788859150,27900,27950,27950,27900,308
20240514,150900,2780263800,28000,28000,28000,28000,146
20240514,150800,2776175800,28000,27950,28000,27950,66
20240514,150700,2774330500,28000,28000,28000,27900,449
20240514,150600,2761764400,28000,28000,28000,27950,475
20240514,150500,2748470850,27950,28000,28000,27950,144
20240514,150400,2744445100,28000,28000,28000,27950,48
20240514,150300,2743101700,27900,28000,28000,27900,94
20240514,150200,2740470800,28000,28000,28000,27950,70
20240514,150100,2738511750,28000,27950,28000,27950,37
20240514,150000,2737475800,28000,27950,28000,27900,176
20240514,145900,2732559650,27950,27950,27950,27900,265
20240514,145800,2725159150,27950,27900,27950,27900,27
20240514,145700,2724404750,27950,27900,27950,27900,166
20240514,145600,2719769650,27950,27900,27950,27900,158
20240514,145500,2715360300,27950,27900,27950,27900,102
20240514,145400,2712510000,27950,27900,27950,27900,32
20240514,145300,2711615900,27950,27900,27950,27900,50
20240514,145200,2710218800,27950,27950,27950,27900,47
20240514,145100,2708905700,27950,27900,27950,27900,44
20240514,145000,2707676450,27950,27900,27950,27900,44
20240514,144900,2706447150,27950,27950,27950,27900,166
20240514,144800,2701813900,28000,27900,28000,27900,63
20240514,144700,2700054400,27950,28000,28000,27950,108
20240514,144600,2697035200,28000,27950,28000,27950,183
20240514,144500,2691919750,27950,27950,27950,27950,214
20240514,144400,2685938450,27950,27950,27950,27900,143
20240514,144300,2681947650,27950,27950,27950,27900,461
20240514,144200,2669083700,27950,27950,27950,27950,31
20240514,144100,2668217250,27950,27950,27950,27950,37
20240514,144000,2667183100,27900,27950,27950,27900,1570
20240514,143900,2623379600,27900,27950,27950,27900,34
20240514,143800,2622429850,27950,27950,27950,27950,36
20240514,143700,2621423650,27950,27950,27950,27950,23
20240514,143600,2620780800,27950,27950,27950,27950,65
20240514,143500,2618964050,27950,27950,27950,27950,23
20240514,143400,2618321200,27950,27950,27950,27950,74
20240514,143300,2616252900,28000,27950,28000,27950,32
20240514,143200,2615357950,27900,28000,28000,27900,878
20240514,143100,2590836550,28000,28000,28000,27950,37
20240514,143000,2589800600,28000,27950,28000,27950,83
20240514,142900,2587479600,28000,27950,28000,27950,82
20240514,142800,2585187150,27950,27950,28000,27900,118
20240514,142700,2581889450,28000,28000,28000,27950,37
20240514,142600,2580854150,27950,27950,28000,27950,41
20240514,142500,2579707850,27950,27950,27950,27950,249
20240514,142400,2572748300,27950,27950,27950,27950,83
20240514,142300,2570428450,27950,27950,27950,27950,24
20240514,142200,2569757650,27950,27950,27950,27950,43
20240514,142100,2568555800,27950,27950,27950,27900,130
20240514,142000,2564927300,27950,27950,27950,27900,40
20240514,141900,2563809550,27950,27950,27950,27950,43
20240514,141800,2562607700,27950,27950,27950,27950,399
20240514,141700,2551455650,27950,27950,27950,27950,69
20240514,141600,2549527100,27900,27900,27950,27900,356
20240514,141500,2539593250,27900,27850,27900,27800,722
20240514,141400,2519485100,27850,27850,27850,27800,240
20240514,141300,2512801600,27800,27800,27850,27800,255
20240514,141200,2505712000,27800,27850,27850,27750,109
20240514,141100,2502683700,27850,27850,27850,27850,23
20240514,141000,2502043150,27850,27850,27850,27850,47
20240514,140900,2500734200,27850,27850,27850,27850,36
20240514,140800,2499731600,27850,27850,27850,27800,60
20240514,140700,2498061100,27850,27850,27850,27850,30
20240514,140600,2497225600,27750,27850,27850,27750,80
20240514,140500,2494999250,27850,27850,27850,27850,74
20240514,140400,2492938350,27850,27800,27850,27800,95
20240514,140300,2490295700,27850,27850,27850,27850,37
20240514,140200,2489265250,27750,27800,27800,27700,3450
20240514,140100,2393694650,27800,27800,27850,27800,65
20240514,140000,2391886950,27800,27850,27850,27800,218
20240514,135900,2385823750,27850,27850,27850,27850,29
20240514,135800,2385016100,27800,27850,27850,27800,411
20240514,135700,2373569800,27850,27850,27850,27800,44
20240514,135600,2372345100,27850,27850,27850,27850,52
20240514,135500,2370896900,27850,27850,27850,27800,42
20240514,135400,2369727300,27850,27850,27850,27800,47
20240514,135300,2368418450,27850,27800,27850,27800,464
20240514,135200,2355516100,27800,27800,27800,27800,24
20240514,135100,2354848900,27800,27800,27800,27800,39
20240514,135000,2353764700,27800,27800,27800,27800,33
20240514,134900,2352847300,27800,27800,27800,27800,35
20240514,134800,2351874300,27800,27800,27800,27750,42
20240514,134700,2350706750,27800,27800,27850,27800,226
20240514,134600,2344423450,27800,27800,27800,27800,110
20240514,134500,2341365450,27800,27800,27800,27800,31
20240514,134400,2340503650,27800,27800,27800,27800,34
20240514,134300,2339558450,27800,27800,27800,27800,42
20240514,134200,2338390850,27800,27800,27800,27800,46
20240514,134100,2337112050,27800,27800,27800,27800,32
20240514,134000,2336222450,27800,27750,27800,27750,34
20240514,133900,2335277800,27700,27850,27850,27700,247
20240514,133800,2328430900,27850,27850,27850,27850,33
20240514,133700,2327511850,27850,27850,27850,27850,40
20240514,133600,2326397850,27900,27900,27900,27850,72
20240514,133500,2324389100,27900,27900,27900,27900,36
20240514,133400,2323384700,27900,27900,27900,27900,76
20240514,133300,2321264300,27900,27900,27900,27900,26
20240514,133200,2320538900,27900,27900,27900,27900,45
20240514,133100,2319283400,27900,27850,27900,27750,137
20240514,133000,2315478050,27750,27750,27750,27750,40
20240514,132900,2314368050,27800,27750,27800,27750,404
20240514,132800,2303156500,27750,27750,27750,27700,40
20240514,132700,2302046700,27750,27750,27750,27750,33
20240514,132600,2301130950,27700,27750,27750,27700,82
20240514,132500,2298857950,27750,27750,27750,27750,35
20240514,132400,2297886700,27750,27800,27800,27750,35
20240514,132300,2296914800,27800,27750,27800,27750,31
20240514,132200,2296053350,27750,27750,27800,27750,57
20240514,132100,2294469900,27800,27800,27800,27800,1
20240514,132000,2294442100,27800,27800,27800,27800,2
20240514,131900,2294386500,27800,27800,27800,27800,7
20240514,131800,2294191900,27800,27700,27800,27700,21
20240514,131700,2293610100,27800,27700,27800,27700,138
20240514,131600,2289786200,27700,27700,27700,27700,37
20240514,131500,2288761300,27700,27800,27800,27700,130
20240514,131400,2285157300,27800,27800,27800,27800,37
20240514,131300,2284128700,27800,27800,27800,27800,0
20240514,131200,2284128700,27800,27750,27800,27700,301
20240514,131100,2275783900,27800,27800,27800,27800,33
20240514,131000,2274866500,27800,27800,27800,27800,7
20240514,130900,2274671900,27800,27800,27800,27800,3
20240514,130800,2274588500,27800,27800,27800,27800,2
20240514,130700,2274532900,27800,27800,27800,27800,8
20240514,130600,2274310500,27750,27750,27750,27750,10
20240514,130500,2274033000,27750,27700,27750,27700,33
20240514,130400,2273118100,27700,27700,27700,27700,29
20240514,130300,2272314800,27700,27800,27800,27700,571
20240514,130200,2256497700,27800,27700,27800,27700,432
20240514,130100,2244530500,27700,27700,27700,27700,1
20240514,130000,2244502800,27800,27750,27800,27750,111
20240514,125900,2241422200,27800,27800,27800,27800,0
20240514,125800,2241422200,27800,27750,27800,27700,60
20240514,125700,2239758850,27700,27750,27750,27700,46
20240514,125600,2238482750,27800,27800,27800,27800,0
20240514,125500,2238482750,27800,27800,27800,27800,28
20240514,125400,2237704350,27800,27800,27800,27800,44
20240514,125300,2236481150,27750,27900,27900,27750,668
20240514,125200,2217910050,27900,27900,27900,27900,0
20240514,125100,2217910050,27900,27900,27900,27900,7
20240514,125000,2217714750,27900,27900,27900,27900,1
20240514,124900,2217686850,27900,27900,27900,27900,3
20240514,124800,2217603150,27900,27900,27900,27900,18
20240514,124700,2217100950,27900,27900,27900,27900,0
20240514,124600,2217100950,27900,27900,27900,27900,7
20240514,124500,2216905650,27900,27900,27900,27900,100
20240514,124400,2214115650,27900,27900,27900,27900,2
20240514,124300,2214059850,27900,27800,27900,27800,46
20240514,124200,2212779100,27850,27850,27850,27850,23
20240514,124100,2212138550,27850,27850,27850,27850,133
20240514,124000,2208434500,27850,27850,27850,27850,1
20240514,123900,2208406650,27900,27900,27900,27900,8
20240514,123800,2208183450,27850,27850,27850,27850,1
20240514,123700,2208155600,27850,27900,27900,27850,37
20240514,123600,2207123550,27750,27750,27750,27750,0
20240514,123500,2207123550,27750,27750,27750,27750,362
20240514,123400,2197078050,27750,27800,27850,27750,786
20240514,123300,2175254100,27800,27800,27800,27800,13
20240514,123200,2174892700,27800,27800,27800,27800,965
20240514,123100,2148065700,27900,27850,27900,27850,17
20240514,123000,2147591900,27800,27850,27850,27800,21
20240514,122900,2147007100,27850,27900,27900,27850,1353
20240514,122800,2109314150,27900,27950,27950,27900,150
20240514,122700,2105124150,27900,27950,27950,27900,27
20240514,122600,2104370500,27900,27900,27950,27900,37
20240514,122500,2103337150,27900,27900,27900,27900,9
20240514,122400,2103086050,27950,27900,27950,27900,31
20240514,122300,2102219750,27850,27900,27900,27850,372
20240514,122200,2091857550,27900,27950,27950,27850,57
20240514,122100,2090268400,27850,28000,28000,27850,425
20240514,122000,2078409000,28000,28000,28000,28000,166
20240514,121900,2073761000,28050,28000,28050,28000,128
20240514,121800,2070173950,28050,28050,28050,28050,1
20240514,121700,2070145900,28050,28000,28050,28000,7
20240514,121600,2069949600,28050,28050,28050,28050,3
20240514,121500,2069865450,28050,28000,28050,27850,1468
20240514,121400,2028803800,28000,28050,28050,28000,3
20240514,121300,2028719750,28050,28050,28050,28050,7
20240514,121200,2028523400,28100,28050,28100,28050,44
20240514,121100,2027289100,28050,28050,28050,28050,41
20240514,121000,2026139050,28050,28100,28100,28050,479
20240514,120900,2012701950,28050,28050,28050,28050,41
20240514,120800,2011551900,28100,28100,28100,28100,7
20240514,120700,2011355200,28050,28050,28050,28050,106
20240514,120600,2008381900,28050,28050,28050,28050,125
20240514,120500,2004875650,28050,28100,28100,28050,30
20240514,120400,2004033700,28100,28100,28100,28100,20
20240514,120300,2003471700,28100,28100,28150,28100,60
20240514,120200,2001785350,28100,28100,28100,28100,3
20240514,120100,2001701050,28100,28050,28100,28050,624
20240514,120000,1984186300,28100,28150,28150,28100,59
20240514,115900,1982528350,28100,28100,28100,28100,125
20240514,115800,1979015850,28100,28150,28150,28100,118
20240514,115700,1975699200,28150,28150,28150,28150,121
20240514,115600,1972293050,28150,28100,28150,28100,38
20240514,115500,1971223850,28100,28100,28100,28100,93
20240514,115400,1968610550,28100,28100,28100,28100,61
20240514,115300,1966896450,28100,28150,28150,28100,58
20240514,115200,1965263950,28100,28100,28100,28100,3
20240514,115100,1965179650,28150,28150,28150,28150,19
20240514,115000,1964644800,28150,28150,28150,28100,6
20240514,114900,1964475950,28150,28100,28150,28100,44
20240514,114800,1963239050,28150,28150,28150,28150,17
20240514,114700,1962760500,28150,28100,28150,28100,474
20240514,114600,1949439100,28100,28100,28100,28050,13
20240514,114500,1949073900,28100,28100,28100,28100,148
20240514,114400,1944915100,28050,28100,28100,28050,292
20240514,114300,1936709950,28050,28050,28050,28050,26
20240514,114200,1935980650,28050,28100,28100,28050,52
20240514,114100,1934519500,28100,28100,28100,28100,109
20240514,114000,1931456600,28100,28050,28100,28050,31
20240514,113900,1930587000,28050,28000,28050,28000,683
20240514,113800,1911449750,28050,28050,28050,28050,0
20240514,113700,1911449750,28050,28050,28050,28050,130
20240514,113600,1907803250,28050,28000,28050,28000,316
20240514,113500,1898954850,28000,28000,28000,28000,19
20240514,113400,1898422850,28000,28050,28050,28000,8
20240514,113300,1898198500,28050,28050,28050,28050,74
20240514,113200,1896122800,28050,28050,28050,28050,8
20240514,113100,1895898400,28000,28050,28050,28000,70
20240514,113000,1893937050,28050,28050,28050,28050,11
20240514,112900,1893628500,28050,28000,28050,28000,911
20240514,112800,1868119600,28050,28100,28100,28050,179
20240514,112700,1863098150,28100,28100,28100,28100,20
20240514,112600,1862536150,28100,28100,28100,28100,2
20240514,112500,1862479950,28050,28150,28150,28050,126
20240514,112400,1858944150,28050,28050,28200,28050,2007
20240514,112300,1802458850,28050,28100,28100,28050,190
20240514,112200,1797129200,28100,28050,28100,28050,24
20240514,112100,1796455550,28050,28100,28100,28050,81
20240514,112000,1794183400,28100,28150,28150,28100,17
20240514,111900,1793705350,28100,28100,28100,28100,126
20240514,111800,1790164750,28150,28100,28150,28100,52
20240514,111700,1788703450,28100,28100,28100,28050,21
20240514,111600,1788113400,28100,28150,28150,28100,224
20240514,111500,1781817850,28150,28100,28150,28100,341
20240514,111400,1772219150,28100,28200,28200,28100,28
20240514,111300,1771429850,28200,28200,28200,28100,81
20240514,111200,1769146150,28200,28000,28200,28000,2814
20240514,111100,1689940950,28050,28050,28050,28050,167
20240514,111000,1685256600,28050,27950,28050,27800,209
20240514,110900,1679417150,27950,28050,28050,27950,538
20240514,110800,1664350000,28050,28100,28100,28050,28
20240514,110700,1663564200,28050,28050,28050,28050,73
20240514,110600,1661516550,28050,28050,28050,28050,387
20240514,110500,1650661200,28050,28100,28100,28050,618
20240514,110400,1633310850,28100,28150,28150,28100,592
20240514,110300,1616674650,28100,28100,28150,28100,63
20240514,110200,1614903950,28100,28150,28150,28100,96
20240514,110100,1612202000,28150,28150,28150,28150,525
20240514,110000,1597423250,28100,28100,28150,28100,143
20240514,105900,1593404400,28150,28150,28150,28150,55
20240514,105800,1591856150,28150,28150,28150,28150,879
20240514,105700,1567112300,28100,28100,28100,28100,319
20240514,105600,1558148400,28100,28100,28150,28100,89
20240514,105500,1555647150,28100,28150,28150,28100,395
20240514,105400,1544542050,28150,28000,28200,28000,7783
20240514,105300,1326006350,28000,28000,28000,27950,74
20240514,105200,1323935150,28000,27950,28000,27950,37
20240514,105100,1322899200,28000,27950,28000,27900,1401
20240514,105000,1283705950,27950,27950,27950,27950,170
20240514,104900,1278954450,27950,28000,28000,27950,18
20240514,104800,1278450950,27950,27900,28000,27900,30
20240514,104700,1277613800,27900,27900,28000,27900,295
20240514,104600,1269373800,28000,27850,28000,27850,2109
20240514,104500,1210438050,27850,27850,27850,27850,4
20240514,104400,1210326650,27850,27900,27900,27850,129
20240514,104300,1206733550,27950,27700,27950,27700,1757
20240514,104200,1157814900,27700,27700,27700,27700,0
20240514,104100,1157814900,27700,27750,27750,27700,64
20240514,104000,1156041750,27750,27700,27750,27700,52
20240514,103900,1154601300,27750,27750,27750,27750,8
20240514,103800,1154379300,27700,27700,27700,27700,286
20240514,103700,1146457100,27700,27700,27700,27700,157
20240514,103600,1142108200,27650,27650,27650,27650,0
20240514,103500,1142108200,27650,27650,27650,27650,15
20240514,103400,1141693450,27650,27700,27700,27650,51
20240514,103300,1140282100,27700,27750,27750,27700,583
20240514,103200,1124132900,27750,27700,27750,27700,208
20240514,103100,1118370950,27750,27750,27750,27750,141
20240514,103000,1114458200,27750,27850,27850,27750,640
20240514,102900,1096697300,27850,27850,27850,27850,0
20240514,102800,1096697300,27850,27900,27900,27850,280
20240514,102700,1088887150,27900,27800,27900,27800,51
20240514,102600,1087464750,27750,27700,27750,27700,151
20240514,102500,1083275000,27750,27900,27900,27750,62
20240514,102400,1081551950,27900,27900,27900,27800,1879
20240514,102300,1029160750,27900,27800,27900,27800,705
20240514,102200,1009545800,27800,27750,27800,27750,1199
20240514,102100,976245550,27750,27700,27750,27700,14
20240514,102000,975857100,27700,27700,27700,27700,0
20240514,101900,975857100,27700,27700,27700,27700,289
20240514,101800,967851800,27700,27700,27700,27700,31
20240514,101700,966993100,27700,27700,27700,27700,52
20240514,101600,965552700,27700,27700,27700,27700,6
20240514,101500,965386500,27650,27700,27700,27650,251
20240514,101400,958446000,27700,27700,27700,27650,260
20240514,101300,951256900,27700,27700,27700,27700,50
20240514,101200,949871900,27650,27650,27650,27650,600
20240514,101100,933281900,27650,27650,27650,27650,0
20240514,101000,933281900,27650,27650,27650,27650,2
20240514,100900,933226600,27700,27650,27700,27650,107
20240514,100800,930265550,27700,27700,27700,27700,0
20240514,100700,930265550,27700,27700,27700,27700,63
20240514,100600,928520450,27750,27750,27750,27750,10
20240514,100500,928242950,27750,27750,27750,27750,7
20240514,100400,928048700,27750,27750,27750,27750,38
20240514,100300,926994200,27750,27650,27750,27600,51
20240514,100200,925580450,27750,27700,27750,27700,58
20240514,100100,923971000,27550,27550,27550,27550,0
20240514,100000,923971000,27550,27650,27650,27550,458
20240514,095900,911330400,27650,27650,27650,27650,133
20240514,095800,907652950,27650,27650,27700,27650,498
20240514,095700,893877300,27600,27600,27600,27600,3
20240514,095600,893794500,27600,27550,27600,27500,3138
20240514,095500,807462200,27550,27550,27550,27550,99
20240514,095400,804734750,27550,27550,27550,27550,32
20240514,095300,803853150,27550,27550,27550,27550,0
20240514,095200,803853150,27550,27550,27550,27550,62
20240514,095100,802145050,27550,27550,27550,27550,83
20240514,095000,799858400,27550,27450,27550,27450,38
20240514,094900,798812350,27450,27450,27450,27450,102
20240514,094800,796012450,27450,27450,27450,27450,60
20240514,094700,794365450,27450,27450,27450,27450,30
20240514,094600,793541950,27400,27450,27450,27400,251
20240514,094500,786662050,27450,27500,27500,27450,325
20240514,094400,777725200,27550,27600,27600,27550,297
20240514,094300,769532400,27600,27550,27600,27550,117
20240514,094200,766305550,27600,27600,27600,27600,136
20240514,094100,762551950,27600,27700,27700,27600,169
20240514,094000,757883450,27650,27600,27650,27600,591
20240514,093900,741571750,27650,27650,27650,27650,15
20240514,093800,741157000,27650,27650,27650,27650,54
20240514,093700,739663900,27600,27550,27600,27550,106
20240514,093600,736738350,27550,27550,27550,27550,124
20240514,093500,733322150,27450,27450,27450,27400,351
20240514,093400,723687350,27450,27550,27550,27450,1078
20240514,093300,694028100,27550,27550,27550,27550,39
20240514,093200,692953650,27550,27550,27600,27550,44
20240514,093100,691741400,27550,27700,27750,27550,697
20240514,093000,672487950,27750,27750,27750,27650,233
20240514,092900,666033500,27750,27750,27750,27750,25
20240514,092800,665339750,27750,27700,27750,27700,28
20240514,092700,664564100,27700,27750,27750,27700,37
20240514,092600,663538900,27700,27900,27900,27700,3
20240514,092500,663455400,27700,27800,27850,27700,1194
20240514,092400,630257650,27800,27800,27800,27750,757
20240514,092300,609213600,27750,27700,27750,27700,868
20240514,092200,585154650,27650,27650,27700,27650,53
20240514,092100,583689150,27650,27650,27650,27650,371
20240514,092000,573431000,27650,27750,27750,27650,322
20240514,091900,564509050,27800,27800,27800,27800,260
20240514,091800,557281050,27800,27850,27850,27800,1201
20240514,091700,523883400,27850,27800,27850,27800,303
20240514,091600,515445550,27750,27750,27850,27750,128
20240514,091500,511888800,27800,27800,27800,27800,86
20240514,091400,509498000,27800,27750,27800,27750,168
20240514,091300,504829500,27650,27700,27700,27650,2404
20240514,091200,438347800,27700,27700,27800,27700,229
20240514,091100,431988100,27750,27900,27900,27750,196
20240514,091000,426539850,27900,27800,27900,27700,269
20240514,090900,419066150,27800,27900,27950,27800,1550
20240514,090800,375893800,27850,27950,27950,27850,1416
20240514,090700,336376200,27950,27950,27950,27850,2810
20240514,090600,257953300,27950,27800,28000,27800,2723
20240514,090500,181998950,27850,27700,27900,27700,2286
20240514,090400,118391850,27700,27400,27750,27400,1538
20240514,090300,76030700,27400,27350,27400,27300,503
20240514,090200,62279750,27350,27500,27500,27350,595
20240514,090100,45928300,27500,27200,27500,27200,269
20240514,090000,38546250,27050,27050,27050,27050,1025
Reference in New Issue Copy Permalink