Files
KissMeData/373170/min/candle-20240521.csv

739 lines
37 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211600,56884830,12100,12100,12100,12100,138
20240521,211500,56884830,12100,12100,12100,12100,0
20240521,211400,56884830,12100,12100,12100,12100,0
20240521,211300,56884830,12100,12100,12100,12100,0
20240521,211200,56884830,12100,12100,12100,12100,0
20240521,211100,56884830,12100,12100,12100,12100,0
20240521,211000,56884830,12100,12100,12100,12100,0
20240521,210900,56884830,12100,12100,12100,12100,0
20240521,210800,56884830,12100,12100,12100,12100,0
20240521,210700,56884830,12100,12100,12100,12100,0
20240521,210600,56884830,12100,12100,12100,12100,0
20240521,210500,56884830,12100,12100,12100,12100,0
20240521,210400,56884830,12100,12100,12100,12100,0
20240521,210300,56884830,12100,12100,12100,12100,0
20240521,210200,56884830,12100,12100,12100,12100,0
20240521,210100,56884830,12100,12100,12100,12100,0
20240521,210000,56884830,12100,12100,12100,12100,0
20240521,205900,56884830,12100,12100,12100,12100,0
20240521,205800,56884830,12100,12100,12100,12100,0
20240521,205700,56884830,12100,12100,12100,12100,0
20240521,205600,56884830,12100,12100,12100,12100,0
20240521,205500,56884830,12100,12100,12100,12100,0
20240521,205400,56884830,12100,12100,12100,12100,0
20240521,205300,56884830,12100,12100,12100,12100,0
20240521,205200,56884830,12100,12100,12100,12100,0
20240521,205100,56884830,12100,12100,12100,12100,0
20240521,205000,56884830,12100,12100,12100,12100,0
20240521,204900,56884830,12100,12100,12100,12100,0
20240521,204800,56884830,12100,12100,12100,12100,0
20240521,204700,56884830,12100,12100,12100,12100,0
20240521,204600,56884830,12100,12100,12100,12100,138
20240521,204500,56884830,12100,12100,12100,12100,0
20240521,204400,56884830,12100,12100,12100,12100,0
20240521,204300,56884830,12100,12100,12100,12100,0
20240521,204200,56884830,12100,12100,12100,12100,0
20240521,204100,56884830,12100,12100,12100,12100,0
20240521,204000,56884830,12100,12100,12100,12100,0
20240521,203900,56884830,12100,12100,12100,12100,0
20240521,203800,56884830,12100,12100,12100,12100,0
20240521,203700,56884830,12100,12100,12100,12100,0
20240521,203600,56884830,12100,12100,12100,12100,0
20240521,203500,56884830,12100,12100,12100,12100,0
20240521,203400,56884830,12100,12100,12100,12100,0
20240521,203300,56884830,12100,12100,12100,12100,0
20240521,203200,56884830,12100,12100,12100,12100,0
20240521,203100,56884830,12100,12100,12100,12100,0
20240521,203000,56884830,12100,12100,12100,12100,0
20240521,202900,56884830,12100,12100,12100,12100,0
20240521,202800,56884830,12100,12100,12100,12100,0
20240521,202700,56884830,12100,12100,12100,12100,0
20240521,202600,56884830,12100,12100,12100,12100,0
20240521,202500,56884830,12100,12100,12100,12100,0
20240521,202400,56884830,12100,12100,12100,12100,0
20240521,202300,56884830,12100,12100,12100,12100,0
20240521,202200,56884830,12100,12100,12100,12100,0
20240521,202100,56884830,12100,12100,12100,12100,0
20240521,202000,56884830,12100,12100,12100,12100,0
20240521,201900,56884830,12100,12100,12100,12100,0
20240521,201800,56884830,12100,12100,12100,12100,0
20240521,201700,56884830,12100,12100,12100,12100,0
20240521,201600,56884830,12100,12100,12100,12100,138
20240521,201500,56884830,12100,12100,12100,12100,0
20240521,201400,56884830,12100,12100,12100,12100,0
20240521,201300,56884830,12100,12100,12100,12100,0
20240521,201200,56884830,12100,12100,12100,12100,0
20240521,201100,56884830,12100,12100,12100,12100,0
20240521,201000,56884830,12100,12100,12100,12100,0
20240521,200900,56884830,12100,12100,12100,12100,0
20240521,200800,56884830,12100,12100,12100,12100,0
20240521,200700,56884830,12100,12100,12100,12100,0
20240521,200600,56884830,12100,12100,12100,12100,0
20240521,200500,56884830,12100,12100,12100,12100,0
20240521,200400,56884830,12100,12100,12100,12100,0
20240521,200300,56884830,12100,12100,12100,12100,0
20240521,200200,56884830,12100,12100,12100,12100,0
20240521,200100,56884830,12100,12100,12100,12100,0
20240521,200000,56884830,12100,12100,12100,12100,0
20240521,195900,56884830,12100,12100,12100,12100,0
20240521,195800,56884830,12100,12100,12100,12100,0
20240521,195700,56884830,12100,12100,12100,12100,0
20240521,195600,56884830,12100,12100,12100,12100,0
20240521,195500,56884830,12100,12100,12100,12100,0
20240521,195400,56884830,12100,12100,12100,12100,0
20240521,195300,56884830,12100,12100,12100,12100,0
20240521,195200,56884830,12100,12100,12100,12100,0
20240521,195100,56884830,12100,12100,12100,12100,0
20240521,195000,56884830,12100,12100,12100,12100,0
20240521,194900,56884830,12100,12100,12100,12100,0
20240521,194800,56884830,12100,12100,12100,12100,0
20240521,194700,56884830,12100,12100,12100,12100,0
20240521,194600,56884830,12100,12100,12100,12100,138
20240521,194500,56884830,12100,12100,12100,12100,0
20240521,194400,56884830,12100,12100,12100,12100,0
20240521,194300,56884830,12100,12100,12100,12100,0
20240521,194200,56884830,12100,12100,12100,12100,0
20240521,194100,56884830,12100,12100,12100,12100,0
20240521,194000,56884830,12100,12100,12100,12100,0
20240521,193900,56884830,12100,12100,12100,12100,0
20240521,193800,56884830,12100,12100,12100,12100,0
20240521,193700,56884830,12100,12100,12100,12100,0
20240521,193600,56884830,12100,12100,12100,12100,0
20240521,193500,56884830,12100,12100,12100,12100,0
20240521,193400,56884830,12100,12100,12100,12100,0
20240521,193300,56884830,12100,12100,12100,12100,0
20240521,193200,56884830,12100,12100,12100,12100,0
20240521,193100,56884830,12100,12100,12100,12100,0
20240521,193000,56884830,12100,12100,12100,12100,0
20240521,192900,56884830,12100,12100,12100,12100,0
20240521,192800,56884830,12100,12100,12100,12100,0
20240521,192700,56884830,12100,12100,12100,12100,0
20240521,192600,56884830,12100,12100,12100,12100,0
20240521,192500,56884830,12100,12100,12100,12100,0
20240521,192400,56884830,12100,12100,12100,12100,0
20240521,192300,56884830,12100,12100,12100,12100,0
20240521,192200,56884830,12100,12100,12100,12100,0
20240521,192100,56884830,12100,12100,12100,12100,0
20240521,192000,56884830,12100,12100,12100,12100,0
20240521,191900,56884830,12100,12100,12100,12100,0
20240521,191800,56884830,12100,12100,12100,12100,0
20240521,191700,56884830,12100,12100,12100,12100,0
20240521,191600,56884830,12100,12100,12100,12100,138
20240521,191500,56884830,12100,12100,12100,12100,0
20240521,191400,56884830,12100,12100,12100,12100,0
20240521,191300,56884830,12100,12100,12100,12100,0
20240521,191200,56884830,12100,12100,12100,12100,0
20240521,191100,56884830,12100,12100,12100,12100,0
20240521,191000,56884830,12100,12100,12100,12100,0
20240521,190900,56884830,12100,12100,12100,12100,0
20240521,190800,56884830,12100,12100,12100,12100,0
20240521,190700,56884830,12100,12100,12100,12100,0
20240521,190600,56884830,12100,12100,12100,12100,0
20240521,190500,56884830,12100,12100,12100,12100,0
20240521,190400,56884830,12100,12100,12100,12100,0
20240521,190300,56884830,12100,12100,12100,12100,0
20240521,190200,56884830,12100,12100,12100,12100,0
20240521,190100,56884830,12100,12100,12100,12100,0
20240521,190000,56884830,12100,12100,12100,12100,0
20240521,185900,56884830,12100,12100,12100,12100,0
20240521,185800,56884830,12100,12100,12100,12100,0
20240521,185700,56884830,12100,12100,12100,12100,0
20240521,185600,56884830,12100,12100,12100,12100,0
20240521,185500,56884830,12100,12100,12100,12100,0
20240521,185400,56884830,12100,12100,12100,12100,0
20240521,185300,56884830,12100,12100,12100,12100,0
20240521,185200,56884830,12100,12100,12100,12100,0
20240521,185100,56884830,12100,12100,12100,12100,0
20240521,185000,56884830,12100,12100,12100,12100,0
20240521,184900,56884830,12100,12100,12100,12100,0
20240521,184800,56884830,12100,12100,12100,12100,0
20240521,184700,56884830,12100,12100,12100,12100,0
20240521,184600,56884830,12100,12100,12100,12100,138
20240521,184500,56884830,12100,12100,12100,12100,0
20240521,184400,56884830,12100,12100,12100,12100,0
20240521,184300,56884830,12100,12100,12100,12100,0
20240521,184200,56884830,12100,12100,12100,12100,0
20240521,184100,56884830,12100,12100,12100,12100,0
20240521,184000,56884830,12100,12100,12100,12100,0
20240521,183900,56884830,12100,12100,12100,12100,0
20240521,183800,56884830,12100,12100,12100,12100,0
20240521,183700,56884830,12100,12100,12100,12100,0
20240521,183600,56884830,12100,12100,12100,12100,0
20240521,183500,56884830,12100,12100,12100,12100,0
20240521,183400,56884830,12100,12100,12100,12100,0
20240521,183300,56884830,12100,12100,12100,12100,0
20240521,183200,56884830,12100,12100,12100,12100,0
20240521,183100,56884830,12100,12100,12100,12100,0
20240521,183000,56884830,12100,12100,12100,12100,0
20240521,182900,56884830,12100,12100,12100,12100,0
20240521,182800,56884830,12100,12100,12100,12100,0
20240521,182700,56884830,12100,12100,12100,12100,0
20240521,182600,56884830,12100,12100,12100,12100,0
20240521,182500,56884830,12100,12100,12100,12100,0
20240521,182400,56884830,12100,12100,12100,12100,0
20240521,182300,56884830,12100,12100,12100,12100,0
20240521,182200,56884830,12100,12100,12100,12100,0
20240521,182100,56884830,12100,12100,12100,12100,0
20240521,182000,56884830,12100,12100,12100,12100,0
20240521,181900,56884830,12100,12100,12100,12100,0
20240521,181800,56884830,12100,12100,12100,12100,0
20240521,181700,56884830,12100,12100,12100,12100,0
20240521,181600,56884830,12100,12100,12100,12100,138
20240521,181500,56884830,12100,12100,12100,12100,0
20240521,181400,56884830,12100,12100,12100,12100,0
20240521,181300,56884830,12100,12100,12100,12100,0
20240521,181200,56884830,12100,12100,12100,12100,0
20240521,181100,56884830,12100,12100,12100,12100,0
20240521,181000,56884830,12100,12100,12100,12100,0
20240521,180900,56884830,12100,12100,12100,12100,0
20240521,180800,56884830,12100,12100,12100,12100,0
20240521,180700,56884830,12100,12100,12100,12100,0
20240521,180600,56884830,12100,12100,12100,12100,0
20240521,180500,56884830,12100,12100,12100,12100,0
20240521,180400,56884830,12100,12100,12100,12100,0
20240521,180300,56884830,12100,12100,12100,12100,0
20240521,180200,56884830,12100,12100,12100,12100,0
20240521,180100,56884830,12100,12100,12100,12100,0
20240521,180000,56884830,12100,12100,12100,12100,0
20240521,175900,56884830,12100,12100,12100,12100,0
20240521,175800,56884830,12100,12100,12100,12100,0
20240521,175700,56884830,12100,12100,12100,12100,0
20240521,175600,56884830,12100,12100,12100,12100,0
20240521,175500,56884830,12100,12100,12100,12100,0
20240521,175400,56884830,12100,12100,12100,12100,0
20240521,175300,56884830,12100,12100,12100,12100,0
20240521,175200,56884830,12100,12100,12100,12100,0
20240521,175100,56884830,12100,12100,12100,12100,0
20240521,175000,56884830,12100,12100,12100,12100,0
20240521,174900,56884830,12100,12100,12100,12100,0
20240521,174800,56884830,12100,12100,12100,12100,0
20240521,174700,56884830,12100,12100,12100,12100,0
20240521,174600,56884830,12100,12100,12100,12100,138
20240521,174500,56884830,12100,12100,12100,12100,0
20240521,174400,56884830,12100,12100,12100,12100,0
20240521,174300,56884830,12100,12100,12100,12100,0
20240521,174200,56884830,12100,12100,12100,12100,0
20240521,174100,56884830,12100,12100,12100,12100,0
20240521,174000,56884830,12100,12100,12100,12100,0
20240521,173900,56884830,12100,12100,12100,12100,0
20240521,173800,56884830,12100,12100,12100,12100,0
20240521,173700,56884830,12100,12100,12100,12100,0
20240521,173600,56884830,12100,12100,12100,12100,0
20240521,173500,56884830,12100,12100,12100,12100,0
20240521,173400,56884830,12100,12100,12100,12100,0
20240521,173300,56884830,12100,12100,12100,12100,0
20240521,173200,56884830,12100,12100,12100,12100,0
20240521,173100,56884830,12100,12100,12100,12100,0
20240521,173000,56884830,12100,12100,12100,12100,0
20240521,172900,56884830,12100,12100,12100,12100,0
20240521,172800,56884830,12100,12100,12100,12100,0
20240521,172700,56884830,12100,12100,12100,12100,0
20240521,172600,56884830,12100,12100,12100,12100,0
20240521,172500,56884830,12100,12100,12100,12100,0
20240521,172400,56884830,12100,12100,12100,12100,0
20240521,172300,56884830,12100,12100,12100,12100,0
20240521,172200,56884830,12100,12100,12100,12100,0
20240521,172100,56884830,12100,12100,12100,12100,0
20240521,172000,56884830,12100,12100,12100,12100,0
20240521,171900,56884830,12100,12100,12100,12100,0
20240521,171800,56884830,12100,12100,12100,12100,0
20240521,171700,56884830,12100,12100,12100,12100,0
20240521,171600,56884830,12100,12100,12100,12100,138
20240521,171500,56884830,12100,12100,12100,12100,0
20240521,171400,56884830,12100,12100,12100,12100,0
20240521,171300,56884830,12100,12100,12100,12100,0
20240521,171200,56884830,12100,12100,12100,12100,0
20240521,171100,56884830,12100,12100,12100,12100,0
20240521,171000,56884830,12100,12100,12100,12100,0
20240521,170900,56884830,12100,12100,12100,12100,0
20240521,170800,56884830,12100,12100,12100,12100,0
20240521,170700,56884830,12100,12100,12100,12100,0
20240521,170600,56884830,12100,12100,12100,12100,0
20240521,170500,56884830,12100,12100,12100,12100,0
20240521,170400,56884830,12100,12100,12100,12100,0
20240521,170300,56884830,12100,12100,12100,12100,0
20240521,170200,56884830,12100,12100,12100,12100,0
20240521,170100,56884830,12100,12100,12100,12100,0
20240521,170000,56884830,12100,12100,12100,12100,0
20240521,165900,56884830,12100,12100,12100,12100,0
20240521,165800,56884830,12100,12100,12100,12100,0
20240521,165700,56884830,12100,12100,12100,12100,0
20240521,165600,56884830,12100,12100,12100,12100,0
20240521,165500,56884830,12100,12100,12100,12100,0
20240521,165400,56884830,12100,12100,12100,12100,0
20240521,165300,56884830,12100,12100,12100,12100,0
20240521,165200,56884830,12100,12100,12100,12100,0
20240521,165100,56884830,12100,12100,12100,12100,0
20240521,165000,56884830,12100,12100,12100,12100,0
20240521,164900,56884830,12100,12100,12100,12100,0
20240521,164800,56884830,12100,12100,12100,12100,0
20240521,164700,56884830,12100,12100,12100,12100,0
20240521,164600,56884830,12100,12100,12100,12100,138
20240521,164500,56884830,12100,12100,12100,12100,0
20240521,164400,56884830,12100,12100,12100,12100,0
20240521,164300,56884830,12100,12100,12100,12100,0
20240521,164200,56884830,12100,12100,12100,12100,0
20240521,164100,56884830,12100,12100,12100,12100,0
20240521,164000,56884830,12100,12100,12100,12100,0
20240521,163900,56884830,12100,12100,12100,12100,0
20240521,163800,56884830,12100,12100,12100,12100,0
20240521,163700,56884830,12100,12100,12100,12100,0
20240521,163600,56884830,12100,12100,12100,12100,0
20240521,163500,56884830,12100,12100,12100,12100,0
20240521,163400,56884830,12100,12100,12100,12100,0
20240521,163300,56884830,12100,12100,12100,12100,0
20240521,163200,56884830,12100,12100,12100,12100,0
20240521,163100,56884830,12100,12100,12100,12100,0
20240521,163000,56884830,12100,12100,12100,12100,0
20240521,162900,56884830,12100,12100,12100,12100,0
20240521,162800,56884830,12100,12100,12100,12100,0
20240521,162700,56884830,12100,12100,12100,12100,0
20240521,162600,56884830,12100,12100,12100,12100,0
20240521,162500,56884830,12100,12100,12100,12100,0
20240521,162400,56884830,12100,12100,12100,12100,0
20240521,162300,56884830,12100,12100,12100,12100,0
20240521,162200,56884830,12100,12100,12100,12100,0
20240521,162100,56884830,12100,12100,12100,12100,0
20240521,162000,56884830,12100,12100,12100,12100,0
20240521,161900,56884830,12100,12100,12100,12100,0
20240521,161800,56884830,12100,12100,12100,12100,0
20240521,161700,56884830,12100,12100,12100,12100,0
20240521,161600,56884830,12100,12100,12100,12100,138
20240521,161500,56884830,12100,12100,12100,12100,0
20240521,161400,56884830,12100,12100,12100,12100,0
20240521,161300,56884830,12100,12100,12100,12100,0
20240521,161200,56884830,12100,12100,12100,12100,0
20240521,161100,56884830,12100,12100,12100,12100,0
20240521,161000,56884830,12100,12100,12100,12100,0
20240521,160900,56884830,12100,12100,12100,12100,0
20240521,160800,56884830,12100,12100,12100,12100,0
20240521,160700,56884830,12100,12100,12100,12100,0
20240521,160600,56884830,12100,12100,12100,12100,0
20240521,160500,56884830,12100,12100,12100,12100,0
20240521,160400,56884830,12100,12100,12100,12100,0
20240521,160300,56884830,12100,12100,12100,12100,0
20240521,160200,56884830,12100,12100,12100,12100,0
20240521,160100,56884830,12100,12100,12100,12100,0
20240521,160000,56884830,12100,12100,12100,12100,0
20240521,155900,56884830,12100,12100,12100,12100,0
20240521,155800,56884830,12100,12100,12100,12100,0
20240521,155700,56884830,12100,12100,12100,12100,0
20240521,155600,56884830,12100,12100,12100,12100,0
20240521,155500,56884830,12100,12100,12100,12100,0
20240521,155400,56884830,12100,12100,12100,12100,0
20240521,155300,56884830,12100,12100,12100,12100,0
20240521,155200,56884830,12100,12100,12100,12100,0
20240521,155100,56884830,12100,12100,12100,12100,0
20240521,155000,56884830,12100,12100,12100,12100,0
20240521,154900,56884830,12100,12100,12100,12100,0
20240521,154800,56884830,12100,12100,12100,12100,0
20240521,154700,56884830,12100,12100,12100,12100,0
20240521,154600,56884830,12100,12100,12100,12100,138
20240521,154500,56884830,12100,12100,12100,12100,0
20240521,154400,56884830,12100,12100,12100,12100,0
20240521,154300,56884830,12100,12100,12100,12100,0
20240521,154200,56884830,12100,12100,12100,12100,0
20240521,154100,56884830,12100,12100,12100,12100,0
20240521,154000,56884830,12100,12100,12100,12100,0
20240521,153900,56884830,12100,12100,12100,12100,0
20240521,153800,56884830,12100,12100,12100,12100,0
20240521,153700,56884830,12100,12100,12100,12100,0
20240521,153600,56884830,12100,12100,12100,12100,0
20240521,153500,56884830,12100,12100,12100,12100,0
20240521,153400,56884830,12100,12100,12100,12100,0
20240521,153300,56884830,12100,12100,12100,12100,0
20240521,153200,56884830,12100,12100,12100,12100,0
20240521,153100,56884830,12100,12100,12100,12100,0
20240521,153000,56884830,12100,12100,12100,12100,138
20240521,152900,55215030,12080,12080,12080,12080,0
20240521,152800,55215030,12080,12080,12080,12080,0
20240521,152700,55215030,12080,12080,12080,12080,0
20240521,152600,55215030,12080,12080,12080,12080,0
20240521,152500,55215030,12080,12080,12080,12080,0
20240521,152400,55215030,12080,12080,12080,12080,0
20240521,152300,55215030,12080,12080,12080,12080,0
20240521,152200,55215030,12080,12080,12080,12080,0
20240521,152100,55215030,12080,12080,12080,12080,0
20240521,152000,55215030,12080,12080,12080,12080,0
20240521,151900,55215030,12080,12080,12080,12080,0
20240521,151800,55215030,12080,12080,12080,12080,0
20240521,151700,55215030,12080,12080,12080,12080,5
20240521,151600,55154630,12070,12070,12070,12070,6
20240521,151500,55082210,11990,12000,12000,11990,61
20240521,151400,54350460,12090,12090,12090,12090,50
20240521,151300,53745960,12090,12090,12090,12090,10
20240521,151200,53625060,12100,12010,12100,12010,800
20240521,151100,43949360,11990,12000,12000,11990,125
20240521,151000,42449890,12000,12000,12000,12000,13
20240521,150900,42293890,12010,12010,12010,12010,20
20240521,150800,42053690,12000,12000,12000,12000,0
20240521,150700,42053690,12000,12000,12000,12000,0
20240521,150600,42053690,12000,12000,12000,12000,0
20240521,150500,42053690,12000,12000,12000,12000,0
20240521,150400,42053690,12000,12000,12000,12000,0
20240521,150300,42053690,12000,12000,12000,12000,0
20240521,150200,42053690,12000,12000,12000,12000,0
20240521,150100,42053690,12000,12000,12000,12000,3
20240521,150000,42017690,12000,12000,12000,12000,0
20240521,145900,42017690,12000,12000,12000,12000,0
20240521,145800,42017690,12000,12000,12000,12000,0
20240521,145700,42017690,12000,12000,12000,12000,0
20240521,145600,42017690,12000,12000,12000,12000,0
20240521,145500,42017690,12000,12000,12000,12000,0
20240521,145400,42017690,12000,12000,12000,12000,0
20240521,145300,42017690,12000,12000,12000,12000,0
20240521,145200,42017690,12000,12000,12000,12000,24
20240521,145100,41729690,12000,12000,12000,12000,0
20240521,145000,41729690,12000,12000,12000,12000,0
20240521,144900,41729690,12000,12000,12000,12000,0
20240521,144800,41729690,12000,12000,12000,12000,0
20240521,144700,41729690,12000,12000,12000,12000,0
20240521,144600,41729690,12000,12000,12000,12000,0
20240521,144500,41729690,12000,12000,12000,12000,0
20240521,144400,41729690,12000,12000,12000,12000,0
20240521,144300,41729690,12000,12000,12000,12000,0
20240521,144200,41729690,12000,12000,12000,12000,0
20240521,144100,41729690,12000,12000,12000,12000,0
20240521,144000,41729690,12000,12000,12000,12000,85
20240521,143900,40709690,12020,12020,12020,12020,0
20240521,143800,40709690,12020,12020,12020,12020,4
20240521,143700,40661610,12010,12010,12010,12010,0
20240521,143600,40661610,12010,12010,12010,12010,0
20240521,143500,40661610,12010,12010,12010,12010,0
20240521,143400,40661610,12010,12010,12010,12010,0
20240521,143300,40661610,12010,12010,12010,12010,0
20240521,143200,40661610,12010,12010,12010,12010,0
20240521,143100,40661610,12010,12010,12010,12010,0
20240521,143000,40661610,12010,12010,12010,12010,29
20240521,142900,40313320,12010,12010,12010,12010,0
20240521,142800,40313320,12010,12010,12010,12010,0
20240521,142700,40313320,12010,12010,12010,12010,24
20240521,142600,40025080,12010,12010,12010,12010,0
20240521,142500,40025080,12010,12010,12010,12010,0
20240521,142400,40025080,12010,12010,12010,12010,0
20240521,142300,40025080,12010,12010,12010,12010,0
20240521,142200,40025080,12010,12010,12010,12010,1
20240521,142100,40013070,12010,12010,12010,12010,0
20240521,142000,40013070,12010,12010,12010,12010,2
20240521,141900,39989050,12010,12010,12010,12010,0
20240521,141800,39989050,12010,12010,12010,12010,0
20240521,141700,39989050,12010,12010,12010,12010,0
20240521,141600,39989050,12010,12010,12010,12010,0
20240521,141500,39989050,12010,12010,12010,12010,0
20240521,141400,39989050,12010,12010,12010,12010,2
20240521,141300,39965030,12020,12020,12020,12020,0
20240521,141200,39965030,12020,12020,12020,12020,2
20240521,141100,39940990,12020,12020,12020,12020,0
20240521,141000,39940990,12020,12020,12020,12020,0
20240521,140900,39940990,12020,12020,12020,12020,10
20240521,140800,39820790,12020,12020,12020,12020,0
20240521,140700,39820790,12020,12020,12020,12020,0
20240521,140600,39820790,12020,12020,12020,12020,0
20240521,140500,39820790,12020,12020,12020,12020,0
20240521,140400,39820790,12020,12020,12020,12020,23
20240521,140300,39544330,12020,12020,12020,12020,0
20240521,140200,39544330,12020,12020,12020,12020,0
20240521,140100,39544330,12020,12020,12020,12020,0
20240521,140000,39544330,12020,12020,12020,12020,0
20240521,135900,39544330,12020,12020,12020,12020,0
20240521,135800,39544330,12020,12020,12020,12020,0
20240521,135700,39544330,12020,12020,12020,12020,0
20240521,135600,39544330,12020,12020,12020,12020,0
20240521,135500,39544330,12020,12020,12020,12020,0
20240521,135400,39544330,12020,12020,12020,12020,0
20240521,135300,39544330,12020,12020,12020,12020,5
20240521,135200,39484230,12020,12020,12020,12020,0
20240521,135100,39484230,12020,12020,12020,12020,0
20240521,135000,39484230,12020,12020,12020,12020,0
20240521,134900,39484230,12020,12020,12020,12020,0
20240521,134800,39484230,12020,12020,12020,12020,0
20240521,134700,39484230,12020,12020,12020,12020,0
20240521,134600,39484230,12020,12020,12020,12020,0
20240521,134500,39484230,12020,12020,12020,12020,0
20240521,134400,39484230,12020,12020,12020,12020,0
20240521,134300,39484230,12020,12020,12020,12020,0
20240521,134200,39484230,12020,12020,12020,12020,0
20240521,134100,39484230,12020,12020,12020,12020,0
20240521,134000,39484230,12020,12020,12020,12020,0
20240521,133900,39484230,12020,12020,12020,12020,25
20240521,133800,39183730,12020,12020,12020,12020,0
20240521,133700,39183730,12020,12020,12020,12020,0
20240521,133600,39183730,12020,12020,12020,12020,0
20240521,133500,39183730,12020,12020,12020,12020,0
20240521,133400,39183730,12020,12020,12020,12020,0
20240521,133300,39183730,12020,12020,12020,12020,0
20240521,133200,39183730,12020,12020,12020,12020,0
20240521,133100,39183730,12020,12020,12020,12020,0
20240521,133000,39183730,12020,12020,12020,12020,14
20240521,132900,39015450,12020,12030,12030,12020,16
20240521,132800,38823050,12100,12100,12100,12100,0
20240521,132700,38823050,12100,12100,12100,12100,0
20240521,132600,38823050,12100,12100,12100,12100,0
20240521,132500,38823050,12100,12100,12100,12100,0
20240521,132400,38823050,12100,12100,12100,12100,0
20240521,132300,38823050,12100,12100,12100,12100,0
20240521,132200,38823050,12100,12100,12100,12100,0
20240521,132100,38823050,12100,12100,12100,12100,0
20240521,132000,38823050,12100,12100,12100,12100,0
20240521,131900,38823050,12100,12100,12100,12100,0
20240521,131800,38823050,12100,12100,12100,12100,0
20240521,131700,38823050,12100,12100,12100,12100,0
20240521,131600,38823050,12100,12100,12100,12100,0
20240521,131500,38823050,12100,12100,12100,12100,0
20240521,131400,38823050,12100,12100,12100,12100,0
20240521,131300,38823050,12100,12100,12100,12100,0
20240521,131200,38823050,12100,12100,12100,12100,0
20240521,131100,38823050,12100,12100,12100,12100,0
20240521,131000,38823050,12100,12100,12100,12100,0
20240521,130900,38823050,12100,12100,12100,12100,0
20240521,130800,38823050,12100,12100,12100,12100,0
20240521,130700,38823050,12100,12100,12100,12100,1
20240521,130600,38810950,12020,12020,12020,12020,0
20240521,130500,38810950,12020,12020,12020,12020,0
20240521,130400,38810950,12020,12020,12020,12020,0
20240521,130300,38810950,12020,12020,12020,12020,0
20240521,130200,38810950,12020,12020,12020,12020,0
20240521,130100,38810950,12020,12020,12020,12020,0
20240521,130000,38810950,12020,12020,12020,12020,0
20240521,125900,38810950,12020,12020,12020,12020,0
20240521,125800,38810950,12020,12020,12020,12020,0
20240521,125700,38810950,12020,12020,12020,12020,0
20240521,125600,38810950,12020,12020,12020,12020,0
20240521,125500,38810950,12020,12020,12020,12020,18
20240521,125400,38594590,12120,12050,12120,12050,41
20240521,125300,38099550,12050,12050,12050,12050,0
20240521,125200,38099550,12050,12050,12050,12050,0
20240521,125100,38099550,12050,12050,12050,12050,0
20240521,125000,38099550,12050,12050,12050,12050,0
20240521,124900,38099550,12050,12050,12050,12050,202
20240521,124800,35665450,12000,12000,12000,12000,0
20240521,124700,35665450,12000,12000,12000,12000,0
20240521,124600,35665450,12000,12000,12000,12000,0
20240521,124500,35665450,12000,12000,12000,12000,0
20240521,124400,35665450,12000,12000,12000,12000,0
20240521,124300,35665450,12000,12000,12000,12000,35
20240521,124200,35245450,12000,12000,12000,12000,0
20240521,124100,35245450,12000,12000,12000,12000,0
20240521,124000,35245450,12000,12000,12000,12000,0
20240521,123900,35245450,12000,12000,12000,12000,0
20240521,123800,35245450,12000,12000,12000,12000,0
20240521,123700,35245450,12000,12000,12000,12000,1
20240521,123600,35233450,11980,11980,11980,11980,0
20240521,123500,35233450,11980,11980,11980,11980,0
20240521,123400,35233450,11980,11980,11980,11980,0
20240521,123300,35233450,11980,11980,11980,11980,2
20240521,123200,35209490,11980,11980,11980,11980,0
20240521,123100,35209490,11980,11980,11980,11980,0
20240521,123000,35209490,11980,11980,11980,11980,0
20240521,122900,35209490,11980,11980,11980,11980,0
20240521,122800,35209490,11980,11980,11980,11980,2
20240521,122700,35185530,11980,11980,11980,11980,0
20240521,122600,35185530,11980,11980,11980,11980,0
20240521,122500,35185530,11980,11980,11980,11980,0
20240521,122400,35185530,11980,11980,11980,11980,6
20240521,122300,35113650,11980,11980,11980,11980,0
20240521,122200,35113650,11980,11980,11980,11980,0
20240521,122100,35113650,11980,11980,11980,11980,0
20240521,122000,35113650,11980,11980,11980,11980,0
20240521,121900,35113650,11980,11980,11980,11980,4
20240521,121800,35065730,11980,11980,11980,11980,0
20240521,121700,35065730,11980,11980,11980,11980,0
20240521,121600,35065730,11980,11980,11980,11980,0
20240521,121500,35065730,11980,11980,11980,11980,0
20240521,121400,35065730,11980,11980,11980,11980,0
20240521,121300,35065730,11980,11980,11980,11980,0
20240521,121200,35065730,11980,11980,11980,11980,0
20240521,121100,35065730,11980,11980,11980,11980,0
20240521,121000,35065730,11980,11980,11980,11980,0
20240521,120900,35065730,11980,11980,11980,11980,0
20240521,120800,35065730,11980,11980,11980,11980,0
20240521,120700,35065730,11980,11980,11980,11980,0
20240521,120600,35065730,11980,11970,11980,11970,51
20240521,120500,34454790,11970,11970,11970,11970,5
20240521,120400,34394940,11980,11970,11980,11970,43
20240521,120300,33879810,11980,12000,12000,11980,41
20240521,120200,33388030,11990,11990,11990,11990,1
20240521,120100,33376040,12000,12000,12000,12000,0
20240521,120000,33376040,12000,12000,12000,12000,0
20240521,115900,33376040,12000,12000,12000,12000,0
20240521,115800,33376040,12000,12000,12000,12000,0
20240521,115700,33376040,12000,12000,12000,12000,0
20240521,115600,33376040,12000,12000,12000,12000,0
20240521,115500,33376040,12000,12000,12000,12000,200
20240521,115400,30976040,12000,12000,12000,12000,0
20240521,115300,30976040,12000,12000,12000,12000,34
20240521,115200,30568040,12000,12000,12000,12000,0
20240521,115100,30568040,12000,12040,12040,12000,150
20240521,115000,28764920,12050,12050,12050,12050,0
20240521,114900,28764920,12050,12050,12050,12050,0
20240521,114800,28764920,12050,12050,12050,12050,0
20240521,114700,28764920,12050,12050,12050,12050,0
20240521,114600,28764920,12050,12050,12050,12050,0
20240521,114500,28764920,12050,12050,12050,12050,0
20240521,114400,28764920,12050,12050,12050,12050,0
20240521,114300,28764920,12050,12050,12050,12050,0
20240521,114200,28764920,12050,12050,12050,12050,0
20240521,114100,28764920,12050,12050,12050,12050,1
20240521,114000,28752870,12030,12030,12030,12030,0
20240521,113900,28752870,12030,12030,12030,12030,0
20240521,113800,28752870,12030,12030,12030,12030,0
20240521,113700,28752870,12030,12030,12030,12030,30
20240521,113600,28391970,12030,12030,12030,12030,41
20240521,113500,27898740,12030,12030,12030,12030,0
20240521,113400,27898740,12030,12030,12030,12030,4
20240521,113300,27850620,12030,12030,12030,12030,0
20240521,113200,27850620,12030,12030,12030,12030,6
20240521,113100,27778440,12030,12030,12030,12030,0
20240521,113000,27778440,12030,12030,12030,12030,0
20240521,112900,27778440,12030,12030,12030,12030,10
20240521,112800,27658140,12020,12020,12020,12020,0
20240521,112700,27658140,12020,12020,12020,12020,0
20240521,112600,27658140,12020,12020,12020,12020,0
20240521,112500,27658140,12020,12020,12020,12020,0
20240521,112400,27658140,12020,12020,12020,12020,0
20240521,112300,27658140,12020,12020,12020,12020,0
20240521,112200,27658140,12020,12020,12020,12020,0
20240521,112100,27658140,12020,12020,12020,12020,4
20240521,112000,27610060,12020,12020,12020,12020,0
20240521,111900,27610060,12020,12020,12020,12020,0
20240521,111800,27610060,12020,12020,12020,12020,0
20240521,111700,27610060,12020,12020,12020,12020,6
20240521,111600,27537940,12020,12020,12020,12020,0
20240521,111500,27537940,12020,12020,12020,12020,0
20240521,111400,27537940,12020,12020,12020,12020,0
20240521,111300,27537940,12020,12020,12020,12020,0
20240521,111200,27537940,12020,12020,12020,12020,0
20240521,111100,27537940,12020,12020,12020,12020,0
20240521,111000,27537940,12020,12020,12020,12020,36
20240521,110900,27105220,12020,12020,12020,12020,0
20240521,110800,27105220,12020,12020,12020,12020,0
20240521,110700,27105220,12020,12020,12020,12020,2
20240521,110600,27081180,12020,12020,12020,12020,35
20240521,110500,26660480,12050,12050,12050,12050,0
20240521,110400,26660480,12050,12050,12050,12050,0
20240521,110300,26660480,12050,12050,12050,12050,0
20240521,110200,26660480,12050,12050,12050,12050,0
20240521,110100,26660480,12050,12050,12050,12050,0
20240521,110000,26660480,12050,12050,12050,12050,5
20240521,105900,26600230,12050,12050,12050,12050,0
20240521,105800,26600230,12050,12050,12050,12050,0
20240521,105700,26600230,12050,12050,12050,12050,0
20240521,105600,26600230,12050,12050,12050,12050,0
20240521,105500,26600230,12050,12050,12050,12050,1
20240521,105400,26588180,12010,12010,12010,12010,0
20240521,105300,26588180,12010,12010,12010,12010,3
20240521,105200,26552150,12010,12010,12010,12010,0
20240521,105100,26552150,12010,12010,12010,12010,0
20240521,105000,26552150,12010,12010,12010,12010,0
20240521,104900,26552150,12010,12010,12010,12010,0
20240521,104800,26552150,12010,12010,12010,12010,0
20240521,104700,26552150,12010,12010,12010,12010,0
20240521,104600,26552150,12010,12010,12010,12010,87
20240521,104500,25507280,12010,12010,12010,12010,0
20240521,104400,25507280,12010,12010,12010,12010,0
20240521,104300,25507280,12010,12010,12010,12010,1
20240521,104200,25495270,12030,12030,12030,12030,0
20240521,104100,25495270,12030,12030,12030,12030,0
20240521,104000,25495270,12030,12030,12030,12030,0
20240521,103900,25495270,12030,12030,12030,12030,1
20240521,103800,25483240,12010,12010,12010,12010,1
20240521,103700,25471230,12030,12030,12030,12030,12
20240521,103600,25326870,12020,12020,12020,12020,0
20240521,103500,25326870,12020,12020,12020,12020,0
20240521,103400,25326870,12020,12020,12020,12020,0
20240521,103300,25326870,12020,12020,12020,12020,0
20240521,103200,25326870,12020,12020,12020,12020,0
20240521,103100,25326870,12020,12020,12020,12020,0
20240521,103000,25326870,12020,12020,12020,12020,0
20240521,102900,25326870,12020,12020,12020,12020,26
20240521,102800,25014350,12010,12010,12010,12010,0
20240521,102700,25014350,12010,12010,12010,12010,3
20240521,102600,24978320,12020,12020,12020,12020,0
20240521,102500,24978320,12020,12020,12020,12020,0
20240521,102400,24978320,12020,12020,12020,12020,0
20240521,102300,24978320,12020,12020,12020,12020,0
20240521,102200,24978320,12020,12020,12020,12020,0
20240521,102100,24978320,12020,12020,12020,12020,1
20240521,102000,24966300,12020,12020,12020,12020,0
20240521,101900,24966300,12020,12020,12020,12020,0
20240521,101800,24966300,12020,12020,12020,12020,0
20240521,101700,24966300,12020,12020,12020,12020,0
20240521,101600,24966300,12020,12020,12020,12020,0
20240521,101500,24966300,12020,12020,12020,12020,0
20240521,101400,24966300,12020,12020,12020,12020,0
20240521,101300,24966300,12020,12020,12020,12020,0
20240521,101200,24966300,12020,12020,12020,12020,0
20240521,101100,24966300,12020,12020,12020,12020,0
20240521,101000,24966300,12020,12020,12020,12020,0
20240521,100900,24966300,12020,12020,12020,12020,0
20240521,100800,24966300,12020,12020,12020,12020,0
20240521,100700,24966300,12020,12020,12020,12020,0
20240521,100600,24966300,12020,12020,12020,12020,0
20240521,100500,24966300,12020,12020,12020,12020,0
20240521,100400,24966300,12020,12020,12020,12020,87
20240521,100300,23920560,12020,12020,12020,12020,0
20240521,100200,23920560,12020,12020,12020,12020,0
20240521,100100,23920560,12020,12020,12020,12020,0
20240521,100000,23920560,12020,12020,12020,12020,0
20240521,095900,23920560,12020,12020,12020,12020,1
20240521,095800,23908540,11940,11940,11940,11940,0
20240521,095700,23908540,11940,12000,12000,11940,100
20240521,095600,22714290,12030,12030,12030,12030,0
20240521,095500,22714290,12030,12030,12030,12030,1
20240521,095400,22702260,12000,12000,12000,12000,0
20240521,095300,22702260,12000,12000,12000,12000,0
20240521,095200,22702260,12000,12000,12000,12000,0
20240521,095100,22702260,12000,12000,12000,12000,0
20240521,095000,22702260,12000,12000,12000,12000,6
20240521,094900,22630260,12050,12050,12050,12050,0
20240521,094800,22630260,12050,12050,12050,12050,0
20240521,094700,22630260,12050,12050,12050,12050,0
20240521,094600,22630260,12050,12040,12050,12040,5
20240521,094500,22570030,11950,11950,11950,11950,16
20240521,094400,22378830,12100,11980,12100,11980,150
20240521,094300,20569830,11980,12010,12010,11980,4
20240521,094200,20521840,12010,12010,12010,12010,0
20240521,094100,20521840,12010,12010,12010,12010,0
20240521,094000,20521840,12010,12030,12030,12010,10
20240521,093900,20401610,12030,12030,12030,12030,3
20240521,093800,20365520,12030,12040,12040,12030,200
20240521,093700,17958520,12050,12050,12050,12050,0
20240521,093600,17958520,12050,12110,12110,12050,37
20240521,093500,17511800,12110,12110,12110,12110,0
20240521,093400,17511800,12110,12110,12110,12110,0
20240521,093300,17511800,12110,12110,12110,12110,3
20240521,093200,17475470,12120,12120,12120,12120,0
20240521,093100,17475470,12120,12120,12120,12120,0
20240521,093000,17475470,12120,12120,12120,12120,0
20240521,092900,17475470,12120,12120,12120,12120,0
20240521,092800,17475470,12120,12120,12120,12120,145
20240521,092700,15718070,12120,12160,12160,12120,23
20240521,092600,15438920,12160,12160,12160,12160,0
20240521,092500,15438920,12160,12160,12160,12160,5
20240521,092400,15378120,12160,12160,12160,12160,1
20240521,092300,15365960,12160,12160,12160,12160,5
20240521,092200,15305160,12050,12050,12050,12050,3
20240521,092100,15269010,12170,12170,12170,12170,0
20240521,092000,15269010,12170,12170,12180,12170,29
20240521,091900,14915970,12180,12180,12180,12180,5
20240521,091800,14855070,12190,12060,12190,12060,130
20240521,091700,13281400,11940,11950,11950,11920,42
20240521,091600,12780110,12190,12000,12190,12000,108
20240521,091500,11471450,12000,12020,12100,11820,146
20240521,091400,9723600,12020,11880,12020,11880,73
20240521,091300,8853830,11800,11800,11800,11800,31
20240521,091200,8488030,11880,11880,11880,11880,49
20240521,091100,7905910,11860,11860,11860,11860,0
20240521,091000,7905910,11860,11860,11860,11860,0
20240521,090900,7905910,11860,11860,11860,11860,5
20240521,090800,7846610,11860,11850,11860,11850,15
20240521,090700,7668720,11770,11770,11770,11770,0
20240521,090600,7668720,11770,11770,11770,11770,9
20240521,090500,7562790,11770,11790,11790,11770,11
20240521,090400,7433250,11860,11860,11860,11860,0
20240521,090300,7433250,11860,11850,11860,11850,5
20240521,090200,7373970,11780,11820,11820,11780,305
20240521,090100,3777010,11820,11820,11820,11820,50
20240521,090000,3186010,11810,11800,11810,11800,270