ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/300080/min/candle-20240513.csv

724 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
20240513,210100,9635489400,34700,34700,34700,34700,5770
20240513,210000,9635489400,34700,34700,34700,34700,0
20240513,205900,9635489400,34700,34700,34700,34700,0
20240513,205800,9635489400,34700,34700,34700,34700,0
20240513,205700,9635489400,34700,34700,34700,34700,0
20240513,205600,9635489400,34700,34700,34700,34700,0
20240513,205500,9635489400,34700,34700,34700,34700,0
20240513,205400,9635489400,34700,34700,34700,34700,0
20240513,205300,9635489400,34700,34700,34700,34700,0
20240513,205200,9635489400,34700,34700,34700,34700,0
20240513,205100,9635489400,34700,34700,34700,34700,0
20240513,205000,9635489400,34700,34700,34700,34700,0
20240513,204900,9635489400,34700,34700,34700,34700,0
20240513,204800,9635489400,34700,34700,34700,34700,0
20240513,204700,9635489400,34700,34700,34700,34700,0
20240513,204600,9635489400,34700,34700,34700,34700,0
20240513,204500,9635489400,34700,34700,34700,34700,0
20240513,204400,9635489400,34700,34700,34700,34700,0
20240513,204300,9635489400,34700,34700,34700,34700,0
20240513,204200,9635489400,34700,34700,34700,34700,0
20240513,204100,9635489400,34700,34700,34700,34700,0
20240513,204000,9635489400,34700,34700,34700,34700,0
20240513,203900,9635489400,34700,34700,34700,34700,0
20240513,203800,9635489400,34700,34700,34700,34700,0
20240513,203700,9635489400,34700,34700,34700,34700,0
20240513,203600,9635489400,34700,34700,34700,34700,0
20240513,203500,9635489400,34700,34700,34700,34700,0
20240513,203400,9635489400,34700,34700,34700,34700,0
20240513,203300,9635489400,34700,34700,34700,34700,0
20240513,203200,9635489400,34700,34700,34700,34700,0
20240513,203100,9635489400,34700,34700,34700,34700,5770
20240513,203000,9635489400,34700,34700,34700,34700,0
20240513,202900,9635489400,34700,34700,34700,34700,0
20240513,202800,9635489400,34700,34700,34700,34700,0
20240513,202700,9635489400,34700,34700,34700,34700,0
20240513,202600,9635489400,34700,34700,34700,34700,0
20240513,202500,9635489400,34700,34700,34700,34700,0
20240513,202400,9635489400,34700,34700,34700,34700,0
20240513,202300,9635489400,34700,34700,34700,34700,0
20240513,202200,9635489400,34700,34700,34700,34700,0
20240513,202100,9635489400,34700,34700,34700,34700,0
20240513,202000,9635489400,34700,34700,34700,34700,0
20240513,201900,9635489400,34700,34700,34700,34700,0
20240513,201800,9635489400,34700,34700,34700,34700,0
20240513,201700,9635489400,34700,34700,34700,34700,0
20240513,201600,9635489400,34700,34700,34700,34700,0
20240513,201500,9635489400,34700,34700,34700,34700,0
20240513,201400,9635489400,34700,34700,34700,34700,0
20240513,201300,9635489400,34700,34700,34700,34700,0
20240513,201200,9635489400,34700,34700,34700,34700,0
20240513,201100,9635489400,34700,34700,34700,34700,0
20240513,201000,9635489400,34700,34700,34700,34700,0
20240513,200900,9635489400,34700,34700,34700,34700,0
20240513,200800,9635489400,34700,34700,34700,34700,0
20240513,200700,9635489400,34700,34700,34700,34700,0
20240513,200600,9635489400,34700,34700,34700,34700,0
20240513,200500,9635489400,34700,34700,34700,34700,0
20240513,200400,9635489400,34700,34700,34700,34700,0
20240513,200300,9635489400,34700,34700,34700,34700,0
20240513,200200,9635489400,34700,34700,34700,34700,0
20240513,200100,9635489400,34700,34700,34700,34700,5770
20240513,200000,9635489400,34700,34700,34700,34700,0
20240513,195900,9635489400,34700,34700,34700,34700,0
20240513,195800,9635489400,34700,34700,34700,34700,0
20240513,195700,9635489400,34700,34700,34700,34700,0
20240513,195600,9635489400,34700,34700,34700,34700,0
20240513,195500,9635489400,34700,34700,34700,34700,0
20240513,195400,9635489400,34700,34700,34700,34700,0
20240513,195300,9635489400,34700,34700,34700,34700,0
20240513,195200,9635489400,34700,34700,34700,34700,0
20240513,195100,9635489400,34700,34700,34700,34700,0
20240513,195000,9635489400,34700,34700,34700,34700,0
20240513,194900,9635489400,34700,34700,34700,34700,0
20240513,194800,9635489400,34700,34700,34700,34700,0
20240513,194700,9635489400,34700,34700,34700,34700,0
20240513,194600,9635489400,34700,34700,34700,34700,0
20240513,194500,9635489400,34700,34700,34700,34700,0
20240513,194400,9635489400,34700,34700,34700,34700,0
20240513,194300,9635489400,34700,34700,34700,34700,0
20240513,194200,9635489400,34700,34700,34700,34700,0
20240513,194100,9635489400,34700,34700,34700,34700,0
20240513,194000,9635489400,34700,34700,34700,34700,0
20240513,193900,9635489400,34700,34700,34700,34700,0
20240513,193800,9635489400,34700,34700,34700,34700,0
20240513,193700,9635489400,34700,34700,34700,34700,0
20240513,193600,9635489400,34700,34700,34700,34700,0
20240513,193500,9635489400,34700,34700,34700,34700,0
20240513,193400,9635489400,34700,34700,34700,34700,0
20240513,193300,9635489400,34700,34700,34700,34700,0
20240513,193200,9635489400,34700,34700,34700,34700,0
20240513,193100,9635489400,34700,34700,34700,34700,5770
20240513,193000,9635489400,34700,34700,34700,34700,0
20240513,192900,9635489400,34700,34700,34700,34700,0
20240513,192800,9635489400,34700,34700,34700,34700,0
20240513,192700,9635489400,34700,34700,34700,34700,0
20240513,192600,9635489400,34700,34700,34700,34700,0
20240513,192500,9635489400,34700,34700,34700,34700,0
20240513,192400,9635489400,34700,34700,34700,34700,0
20240513,192300,9635489400,34700,34700,34700,34700,0
20240513,192200,9635489400,34700,34700,34700,34700,0
20240513,192100,9635489400,34700,34700,34700,34700,0
20240513,192000,9635489400,34700,34700,34700,34700,0
20240513,191900,9635489400,34700,34700,34700,34700,0
20240513,191800,9635489400,34700,34700,34700,34700,0
20240513,191700,9635489400,34700,34700,34700,34700,0
20240513,191600,9635489400,34700,34700,34700,34700,0
20240513,191500,9635489400,34700,34700,34700,34700,0
20240513,191400,9635489400,34700,34700,34700,34700,0
20240513,191300,9635489400,34700,34700,34700,34700,0
20240513,191200,9635489400,34700,34700,34700,34700,0
20240513,191100,9635489400,34700,34700,34700,34700,0
20240513,191000,9635489400,34700,34700,34700,34700,0
20240513,190900,9635489400,34700,34700,34700,34700,0
20240513,190800,9635489400,34700,34700,34700,34700,0
20240513,190700,9635489400,34700,34700,34700,34700,0
20240513,190600,9635489400,34700,34700,34700,34700,0
20240513,190500,9635489400,34700,34700,34700,34700,0
20240513,190400,9635489400,34700,34700,34700,34700,0
20240513,190300,9635489400,34700,34700,34700,34700,0
20240513,190200,9635489400,34700,34700,34700,34700,0
20240513,190100,9635489400,34700,34700,34700,34700,5770
20240513,190000,9635489400,34700,34700,34700,34700,0
20240513,185900,9635489400,34700,34700,34700,34700,0
20240513,185800,9635489400,34700,34700,34700,34700,0
20240513,185700,9635489400,34700,34700,34700,34700,0
20240513,185600,9635489400,34700,34700,34700,34700,0
20240513,185500,9635489400,34700,34700,34700,34700,0
20240513,185400,9635489400,34700,34700,34700,34700,0
20240513,185300,9635489400,34700,34700,34700,34700,0
20240513,185200,9635489400,34700,34700,34700,34700,0
20240513,185100,9635489400,34700,34700,34700,34700,0
20240513,185000,9635489400,34700,34700,34700,34700,0
20240513,184900,9635489400,34700,34700,34700,34700,0
20240513,184800,9635489400,34700,34700,34700,34700,0
20240513,184700,9635489400,34700,34700,34700,34700,0
20240513,184600,9635489400,34700,34700,34700,34700,0
20240513,184500,9635489400,34700,34700,34700,34700,0
20240513,184400,9635489400,34700,34700,34700,34700,0
20240513,184300,9635489400,34700,34700,34700,34700,0
20240513,184200,9635489400,34700,34700,34700,34700,0
20240513,184100,9635489400,34700,34700,34700,34700,0
20240513,184000,9635489400,34700,34700,34700,34700,0
20240513,183900,9635489400,34700,34700,34700,34700,0
20240513,183800,9635489400,34700,34700,34700,34700,0
20240513,183700,9635489400,34700,34700,34700,34700,0
20240513,183600,9635489400,34700,34700,34700,34700,0
20240513,183500,9635489400,34700,34700,34700,34700,0
20240513,183400,9635489400,34700,34700,34700,34700,0
20240513,183300,9635489400,34700,34700,34700,34700,0
20240513,183200,9635489400,34700,34700,34700,34700,0
20240513,183100,9635489400,34700,34700,34700,34700,5770
20240513,183000,9635489400,34700,34700,34700,34700,0
20240513,182900,9635489400,34700,34700,34700,34700,0
20240513,182800,9635489400,34700,34700,34700,34700,0
20240513,182700,9635489400,34700,34700,34700,34700,0
20240513,182600,9635489400,34700,34700,34700,34700,0
20240513,182500,9635489400,34700,34700,34700,34700,0
20240513,182400,9635489400,34700,34700,34700,34700,0
20240513,182300,9635489400,34700,34700,34700,34700,0
20240513,182200,9635489400,34700,34700,34700,34700,0
20240513,182100,9635489400,34700,34700,34700,34700,0
20240513,182000,9635489400,34700,34700,34700,34700,0
20240513,181900,9635489400,34700,34700,34700,34700,0
20240513,181800,9635489400,34700,34700,34700,34700,0
20240513,181700,9635489400,34700,34700,34700,34700,0
20240513,181600,9635489400,34700,34700,34700,34700,0
20240513,181500,9635489400,34700,34700,34700,34700,0
20240513,181400,9635489400,34700,34700,34700,34700,0
20240513,181300,9635489400,34700,34700,34700,34700,0
20240513,181200,9635489400,34700,34700,34700,34700,0
20240513,181100,9635489400,34700,34700,34700,34700,0
20240513,181000,9635489400,34700,34700,34700,34700,0
20240513,180900,9635489400,34700,34700,34700,34700,0
20240513,180800,9635489400,34700,34700,34700,34700,0
20240513,180700,9635489400,34700,34700,34700,34700,0
20240513,180600,9635489400,34700,34700,34700,34700,0
20240513,180500,9635489400,34700,34700,34700,34700,0
20240513,180400,9635489400,34700,34700,34700,34700,0
20240513,180300,9635489400,34700,34700,34700,34700,0
20240513,180200,9635489400,34700,34700,34700,34700,0
20240513,180100,9635489400,34700,34700,34700,34700,5770
20240513,180000,9635489400,34700,34700,34700,34700,0
20240513,175900,9635489400,34700,34700,34700,34700,0
20240513,175800,9635489400,34700,34700,34700,34700,0
20240513,175700,9635489400,34700,34700,34700,34700,0
20240513,175600,9635489400,34700,34700,34700,34700,0
20240513,175500,9635489400,34700,34700,34700,34700,0
20240513,175400,9635489400,34700,34700,34700,34700,0
20240513,175300,9635489400,34700,34700,34700,34700,0
20240513,175200,9635489400,34700,34700,34700,34700,0
20240513,175100,9635489400,34700,34700,34700,34700,0
20240513,175000,9635489400,34700,34700,34700,34700,0
20240513,174900,9635489400,34700,34700,34700,34700,0
20240513,174800,9635489400,34700,34700,34700,34700,0
20240513,174700,9635489400,34700,34700,34700,34700,0
20240513,174600,9635489400,34700,34700,34700,34700,0
20240513,174500,9635489400,34700,34700,34700,34700,0
20240513,174400,9635489400,34700,34700,34700,34700,0
20240513,174300,9635489400,34700,34700,34700,34700,0
20240513,174200,9635489400,34700,34700,34700,34700,0
20240513,174100,9635489400,34700,34700,34700,34700,0
20240513,174000,9635489400,34700,34700,34700,34700,0
20240513,173900,9635489400,34700,34700,34700,34700,0
20240513,173800,9635489400,34700,34700,34700,34700,0
20240513,173700,9635489400,34700,34700,34700,34700,0
20240513,173600,9635489400,34700,34700,34700,34700,0
20240513,173500,9635489400,34700,34700,34700,34700,0
20240513,173400,9635489400,34700,34700,34700,34700,0
20240513,173300,9635489400,34700,34700,34700,34700,0
20240513,173200,9635489400,34700,34700,34700,34700,0
20240513,173100,9635489400,34700,34700,34700,34700,5770
20240513,173000,9635489400,34700,34700,34700,34700,0
20240513,172900,9635489400,34700,34700,34700,34700,0
20240513,172800,9635489400,34700,34700,34700,34700,0
20240513,172700,9635489400,34700,34700,34700,34700,0
20240513,172600,9635489400,34700,34700,34700,34700,0
20240513,172500,9635489400,34700,34700,34700,34700,0
20240513,172400,9635489400,34700,34700,34700,34700,0
20240513,172300,9635489400,34700,34700,34700,34700,0
20240513,172200,9635489400,34700,34700,34700,34700,0
20240513,172100,9635489400,34700,34700,34700,34700,0
20240513,172000,9635489400,34700,34700,34700,34700,0
20240513,171900,9635489400,34700,34700,34700,34700,0
20240513,171800,9635489400,34700,34700,34700,34700,0
20240513,171700,9635489400,34700,34700,34700,34700,0
20240513,171600,9635489400,34700,34700,34700,34700,0
20240513,171500,9635489400,34700,34700,34700,34700,0
20240513,171400,9635489400,34700,34700,34700,34700,0
20240513,171300,9635489400,34700,34700,34700,34700,0
20240513,171200,9635489400,34700,34700,34700,34700,0
20240513,171100,9635489400,34700,34700,34700,34700,0
20240513,171000,9635489400,34700,34700,34700,34700,0
20240513,170900,9635489400,34700,34700,34700,34700,0
20240513,170800,9635489400,34700,34700,34700,34700,0
20240513,170700,9635489400,34700,34700,34700,34700,0
20240513,170600,9635489400,34700,34700,34700,34700,0
20240513,170500,9635489400,34700,34700,34700,34700,0
20240513,170400,9635489400,34700,34700,34700,34700,0
20240513,170300,9635489400,34700,34700,34700,34700,0
20240513,170200,9635489400,34700,34700,34700,34700,0
20240513,170100,9635489400,34700,34700,34700,34700,5770
20240513,170000,9635489400,34700,34700,34700,34700,0
20240513,165900,9635489400,34700,34700,34700,34700,0
20240513,165800,9635489400,34700,34700,34700,34700,0
20240513,165700,9635489400,34700,34700,34700,34700,0
20240513,165600,9635489400,34700,34700,34700,34700,0
20240513,165500,9635489400,34700,34700,34700,34700,0
20240513,165400,9635489400,34700,34700,34700,34700,0
20240513,165300,9635489400,34700,34700,34700,34700,0
20240513,165200,9635489400,34700,34700,34700,34700,0
20240513,165100,9635489400,34700,34700,34700,34700,0
20240513,165000,9635489400,34700,34700,34700,34700,0
20240513,164900,9635489400,34700,34700,34700,34700,0
20240513,164800,9635489400,34700,34700,34700,34700,0
20240513,164700,9635489400,34700,34700,34700,34700,0
20240513,164600,9635489400,34700,34700,34700,34700,0
20240513,164500,9635489400,34700,34700,34700,34700,0
20240513,164400,9635489400,34700,34700,34700,34700,0
20240513,164300,9635489400,34700,34700,34700,34700,0
20240513,164200,9635489400,34700,34700,34700,34700,0
20240513,164100,9635489400,34700,34700,34700,34700,0
20240513,164000,9635489400,34700,34700,34700,34700,0
20240513,163900,9635489400,34700,34700,34700,34700,0
20240513,163800,9635489400,34700,34700,34700,34700,0
20240513,163700,9635489400,34700,34700,34700,34700,0
20240513,163600,9635489400,34700,34700,34700,34700,0
20240513,163500,9635489400,34700,34700,34700,34700,0
20240513,163400,9635489400,34700,34700,34700,34700,0
20240513,163300,9635489400,34700,34700,34700,34700,0
20240513,163200,9635489400,34700,34700,34700,34700,0
20240513,163100,9635489400,34700,34700,34700,34700,5770
20240513,163000,9635489400,34700,34700,34700,34700,0
20240513,162900,9635489400,34700,34700,34700,34700,0
20240513,162800,9635489400,34700,34700,34700,34700,0
20240513,162700,9635489400,34700,34700,34700,34700,0
20240513,162600,9635489400,34700,34700,34700,34700,0
20240513,162500,9635489400,34700,34700,34700,34700,0
20240513,162400,9635489400,34700,34700,34700,34700,0
20240513,162300,9635489400,34700,34700,34700,34700,0
20240513,162200,9635489400,34700,34700,34700,34700,0
20240513,162100,9635489400,34700,34700,34700,34700,0
20240513,162000,9635489400,34700,34700,34700,34700,0
20240513,161900,9635489400,34700,34700,34700,34700,0
20240513,161800,9635489400,34700,34700,34700,34700,0
20240513,161700,9635489400,34700,34700,34700,34700,0
20240513,161600,9635489400,34700,34700,34700,34700,0
20240513,161500,9635489400,34700,34700,34700,34700,0
20240513,161400,9635489400,34700,34700,34700,34700,0
20240513,161300,9635489400,34700,34700,34700,34700,0
20240513,161200,9635489400,34700,34700,34700,34700,0
20240513,161100,9635489400,34700,34700,34700,34700,0
20240513,161000,9635489400,34700,34700,34700,34700,0
20240513,160900,9635489400,34700,34700,34700,34700,0
20240513,160800,9635489400,34700,34700,34700,34700,0
20240513,160700,9635489400,34700,34700,34700,34700,0
20240513,160600,9635489400,34700,34700,34700,34700,0
20240513,160500,9635489400,34700,34700,34700,34700,0
20240513,160400,9635489400,34700,34700,34700,34700,0
20240513,160300,9635489400,34700,34700,34700,34700,0
20240513,160200,9635489400,34700,34700,34700,34700,0
20240513,160100,9635489400,34700,34700,34700,34700,5770
20240513,160000,9635489400,34700,34700,34700,34700,0
20240513,155900,9635489400,34700,34700,34700,34700,0
20240513,155800,9635489400,34700,34700,34700,34700,0
20240513,155700,9635489400,34700,34700,34700,34700,0
20240513,155600,9635489400,34700,34700,34700,34700,0
20240513,155500,9635489400,34700,34700,34700,34700,0
20240513,155400,9635489400,34700,34700,34700,34700,0
20240513,155300,9635489400,34700,34700,34700,34700,0
20240513,155200,9635489400,34700,34700,34700,34700,0
20240513,155100,9635489400,34700,34700,34700,34700,0
20240513,155000,9635489400,34700,34700,34700,34700,0
20240513,154900,9635489400,34700,34700,34700,34700,0
20240513,154800,9635489400,34700,34700,34700,34700,0
20240513,154700,9635489400,34700,34700,34700,34700,0
20240513,154600,9635489400,34700,34700,34700,34700,0
20240513,154500,9635489400,34700,34700,34700,34700,0
20240513,154400,9635489400,34700,34700,34700,34700,0
20240513,154300,9635489400,34700,34700,34700,34700,0
20240513,154200,9635489400,34700,34700,34700,34700,0
20240513,154100,9635489400,34700,34700,34700,34700,0
20240513,154000,9635489400,34700,34700,34700,34700,0
20240513,153900,9635489400,34700,34700,34700,34700,0
20240513,153800,9635489400,34700,34700,34700,34700,0
20240513,153700,9635489400,34700,34700,34700,34700,0
20240513,153600,9635489400,34700,34700,34700,34700,0
20240513,153500,9635489400,34700,34700,34700,34700,0
20240513,153400,9635489400,34700,34700,34700,34700,0
20240513,153300,9635489400,34700,34700,34700,34700,0
20240513,153200,9635489400,34700,34700,34700,34700,0
20240513,153100,9635489400,34700,34700,34700,34700,5770
20240513,153000,9635489400,34700,34700,34700,34700,5770
20240513,152900,9435270400,34550,34550,34550,34550,0
20240513,152800,9435270400,34550,34550,34550,34550,0
20240513,152700,9435270400,34550,34550,34550,34550,0
20240513,152600,9435270400,34550,34550,34550,34550,0
20240513,152500,9435270400,34550,34550,34550,34550,0
20240513,152400,9435270400,34550,34550,34550,34550,0
20240513,152300,9435270400,34550,34550,34550,34550,0
20240513,152200,9435270400,34550,34550,34550,34550,0
20240513,152100,9435270400,34550,34550,34550,34550,0
20240513,152000,9435270400,34550,34550,34550,34550,0
20240513,151900,9435270400,34550,34600,34600,34500,1079
20240513,151800,9397979500,34500,34650,34700,34500,1343
20240513,151700,9351464550,34650,34650,34650,34550,2420
20240513,151600,9267623700,34650,34600,34650,34550,1342
20240513,151500,9221206250,34500,34500,34650,34450,2472
20240513,151400,9135773850,34400,34500,34500,34400,1596
20240513,151300,9080773950,34450,34450,34500,34450,1464
20240513,151200,9030326150,34400,34350,34450,34350,528
20240513,151100,9012154800,34350,34400,34400,34300,213
20240513,151000,9004841650,34350,34400,34400,34350,378
20240513,150900,8991852950,34350,34350,34450,34350,944
20240513,150800,8959372550,34350,34400,34400,34350,340
20240513,150700,8947679400,34400,34400,34400,34300,371
20240513,150600,8934933000,34400,34350,34400,34350,576
20240513,150500,8915144000,34350,34250,34350,34200,1303
20240513,150400,8870474150,34200,34200,34250,34200,294
20240513,150300,8860417650,34150,34200,34250,34150,372
20240513,150200,8847698350,34250,34250,34250,34200,215
20240513,150100,8840340300,34250,34200,34250,34200,237
20240513,150000,8832227550,34250,34250,34250,34200,1478
20240513,145900,8781613250,34250,34250,34250,34250,142
20240513,145800,8776749750,34250,34250,34300,34200,551
20240513,145700,8757877000,34200,34200,34250,34150,391
20240513,145600,8744504650,34200,34150,34200,34150,365
20240513,145500,8732025600,34150,34100,34150,34100,135
20240513,145400,8727415600,34150,34150,34150,34050,3230
20240513,145300,8617268950,34150,34050,34150,34050,2031
20240513,145200,8548015700,34050,34100,34100,34050,156
20240513,145100,8542697600,34050,34050,34050,33950,209
20240513,145000,8535593000,34050,33950,34050,33950,1232
20240513,144900,8493701400,33950,33900,34000,33900,183
20240513,144800,8487486650,33900,33950,34000,33900,358
20240513,144700,8475331150,33950,34050,34050,33950,1415
20240513,144600,8427247200,34050,34050,34050,34000,264
20240513,144500,8418258200,34050,34150,34150,34050,1986
20240513,144400,8350616800,34150,34150,34150,34150,283
20240513,144300,8340952350,34150,34100,34150,34050,224
20240513,144200,8333310900,34050,34150,34150,34050,257
20240513,144100,8324544800,34100,33950,34100,33950,933
20240513,144000,8292817450,33950,33900,33950,33850,380
20240513,143900,8279930850,33850,33850,33850,33800,275
20240513,143800,8270630800,33850,33800,33850,33800,120
20240513,143700,8266569300,33850,33900,33900,33850,153
20240513,143600,8261388050,33900,34000,34000,33850,645
20240513,143500,8239532200,33950,34000,34000,33950,783
20240513,143400,8212913600,33900,33900,34000,33900,239
20240513,143300,8204808550,33950,34000,34000,33900,201
20240513,143200,8197991100,33850,33900,33900,33850,776
20240513,143100,8171684750,33900,33950,33950,33800,747
20240513,143000,8146386800,33900,33900,33950,33900,250
20240513,142900,8137909600,33850,33850,34000,33850,228
20240513,142800,8130188300,33850,33900,33900,33850,513
20240513,142700,8112800700,33900,34000,34000,33850,769
20240513,142600,8086750600,33950,33950,33950,33950,95
20240513,142500,8083525350,34000,34000,34000,33950,194
20240513,142400,8076934850,33950,34050,34050,33950,589
20240513,142300,8056917600,34000,34100,34100,34000,766
20240513,142200,8030824550,34150,34150,34200,34150,97
20240513,142100,8027511750,34150,34200,34200,34050,472
20240513,142000,8011410200,34150,34200,34200,34100,103
20240513,141900,8007893900,34200,34200,34200,34100,288
20240513,141800,7998056750,34150,34100,34150,34000,521
20240513,141700,7980294900,34100,34050,34100,34000,94
20240513,141600,7977094750,34000,34000,34100,34000,88
20240513,141500,7974097100,34000,34100,34100,33950,176
20240513,141400,7968114550,34050,34000,34050,34000,115
20240513,141300,7964198900,34000,34050,34050,34000,178
20240513,141200,7958141050,34050,34100,34100,34000,200
20240513,141100,7951332250,34100,33950,34100,33950,329
20240513,141000,7940130550,34000,33950,34000,33950,46
20240513,140900,7938566750,33950,34100,34100,33950,251
20240513,140800,7930036350,34100,33900,34100,33900,164
20240513,140700,7924455900,33950,33900,33950,33900,102
20240513,140600,7920995950,33900,34000,34000,33850,824
20240513,140500,7893068100,34000,34000,34000,33950,330
20240513,140400,7881863950,34000,34050,34050,34000,81
20240513,140300,7879107850,34050,34000,34050,33950,274
20240513,140200,7869793650,34000,34000,34000,33950,317
20240513,140100,7859027900,33950,34050,34050,33950,609
20240513,140000,7838326300,34100,34100,34100,34000,166
20240513,135900,7832671850,34050,34300,34300,34050,236
20240513,135800,7824613250,34300,34300,34300,34250,178
20240513,135700,7818510050,34250,34200,34250,34150,628
20240513,135600,7797047350,34300,34300,34350,34200,317
20240513,135500,7786180750,34300,34250,34300,34200,121
20240513,135400,7782039700,34300,34300,34300,34250,94
20240513,135300,7778816250,34250,34300,34300,34250,222
20240513,135200,7771208000,34300,34300,34300,34250,270
20240513,135100,7761947050,34300,34350,34350,34300,154
20240513,135000,7756661150,34350,34250,34350,34250,45
20240513,134900,7755118500,34200,34300,34300,34200,46
20240513,134800,7753541150,34350,34300,34350,34200,166
20240513,134700,7747853200,34300,34300,34300,34300,179
20240513,134600,7741713500,34250,34150,34300,34150,186
20240513,134500,7735359200,34300,34300,34300,34100,504
20240513,134400,7718134450,34250,34250,34250,34250,59
20240513,134300,7716113700,34200,34250,34250,34200,70
20240513,134200,7713717600,34250,34300,34400,34250,371
20240513,134100,7700998400,34250,34300,34450,34200,1247
20240513,134000,7658305050,34300,34400,34450,34300,625
20240513,133900,7636835150,34400,34400,34450,34400,411
20240513,133800,7622691900,34450,34350,34450,34300,419
20240513,133700,7608296250,34400,34350,34450,34350,73
20240513,133600,7605785050,34400,34350,34450,34350,425
20240513,133500,7591172400,34350,34450,34450,34350,879
20240513,133400,7560932000,34450,34500,34500,34450,359
20240513,133300,7548554850,34400,34700,34700,34400,1730
20240513,133200,7488816150,34750,34650,34750,34600,2734
20240513,133100,7394010600,34650,34600,34700,34500,4723
20240513,133000,7230396350,34600,34350,34600,34300,4434
20240513,132900,7077502900,34350,34400,34400,34350,584
20240513,132800,7057426650,34400,34350,34500,34250,1302
20240513,132700,7012606600,34350,34350,34350,34250,365
20240513,132600,7000081050,34400,34450,34500,34400,4900
20240513,132500,6831255550,34450,34350,34450,34350,7749
20240513,132400,6564579400,34350,34350,34400,34300,610
20240513,132300,6543630850,34350,34250,34350,34100,5092
20240513,132200,6368919000,34250,34150,34250,34150,1897
20240513,132100,6304058400,34150,34100,34200,34050,821
20240513,132000,6276049000,34050,34000,34050,33950,1264
20240513,131900,6233057000,33950,33950,34000,33950,147
20240513,131800,6228064100,33950,33900,33950,33900,217
20240513,131700,6220697550,33950,33900,33950,33900,93
20240513,131600,6217540250,33950,33900,33950,33900,71
20240513,131500,6215130300,33900,33900,33950,33900,156
20240513,131400,6209841800,33900,33900,33900,33900,146
20240513,131300,6204892400,33900,33800,33900,33800,103
20240513,131200,6201401700,33850,33800,33850,33750,596
20240513,131100,6181268700,33850,33900,33900,33850,583
20240513,131000,6161526000,33950,33950,33950,33950,43
20240513,130900,6160066150,33950,34000,34000,33950,240
20240513,130800,6151915200,34000,33950,34050,33950,286
20240513,130700,6142194550,33950,33950,34050,33950,847
20240513,130600,6113408600,33900,33950,33950,33900,210
20240513,130500,6106279250,33950,33950,33950,33950,58
20240513,130400,6104310150,33900,33900,33950,33900,115
20240513,130300,6100409600,33900,33900,33950,33900,81
20240513,130200,6097661900,33950,33850,33950,33850,102
20240513,130100,6094199550,33850,33850,33850,33850,20
20240513,130000,6093522550,33900,33900,33900,33800,202
20240513,125900,6086689450,33850,33900,33900,33800,142
20240513,125800,6081877400,33900,33800,33900,33800,36
20240513,125700,6080658100,33800,33800,33800,33800,205
20240513,125600,6073729100,33800,33850,33850,33750,1542
20240513,125500,6021608850,33850,34000,34000,33850,1622
20240513,125400,5966675050,34000,34000,34000,34000,70
20240513,125300,5964295050,33950,34050,34050,33950,19
20240513,125200,5963649700,34050,34050,34050,34050,82
20240513,125100,5960857600,34050,33900,34050,33900,41
20240513,125000,5959462000,33900,34050,34050,33900,91
20240513,124900,5956368300,33950,33950,33950,33900,27
20240513,124800,5955452000,33950,33950,33950,33900,141
20240513,124700,5950668350,33950,34000,34000,33950,47
20240513,124600,5949072600,34050,34050,34050,34050,181
20240513,124500,5942909550,34050,34000,34100,34000,81
20240513,124400,5940150250,34000,33950,34000,33950,263
20240513,124300,5931220350,34000,34050,34050,34000,302
20240513,124200,5920950200,34050,34050,34050,34000,107
20240513,124100,5917307900,34050,34150,34150,34000,188
20240513,124000,5910897400,34100,34150,34150,34100,11
20240513,123900,5910521800,34150,34050,34150,34050,123
20240513,123800,5906327250,34050,34050,34050,34050,52
20240513,123700,5904556650,34100,34150,34150,34100,99
20240513,123600,5901178600,34100,34150,34150,34100,48
20240513,123500,5899539550,34100,34100,34100,34000,271
20240513,123400,5890304100,34100,34050,34100,34050,149
20240513,123300,5885228300,34100,34050,34100,34050,182
20240513,123200,5879026650,34050,34150,34150,34050,343
20240513,123100,5867334450,34150,34100,34150,34100,93
20240513,123000,5864159500,34150,34200,34200,34150,205
20240513,122900,5857156500,34200,34150,34200,34150,55
20240513,122800,5855275550,34150,34200,34200,34150,131
20240513,122700,5850795600,34150,34100,34200,34100,149
20240513,122600,5845703650,34050,34150,34150,34050,167
20240513,122500,5840010100,34150,34100,34150,34050,111
20240513,122400,5836226000,34100,34100,34100,34100,91
20240513,122300,5833122900,34100,34200,34200,34100,528
20240513,122200,5815115600,34100,34150,34200,34100,134
20240513,122100,5810539200,34150,34100,34150,34100,56
20240513,122000,5808627250,34150,34150,34150,34150,119
20240513,121900,5804563400,34100,34150,34150,34100,648
20240513,121800,5782436800,34100,34100,34100,34100,152
20240513,121700,5777253600,34100,34100,34100,34100,17
20240513,121600,5776673900,34050,34000,34050,34000,7
20240513,121500,5776435700,34000,34000,34000,33950,351
20240513,121400,5764517000,33950,34100,34150,33950,74
20240513,121300,5761992750,34100,34100,34150,34100,196
20240513,121200,5755305400,34100,34050,34100,34050,129
20240513,121100,5750906550,34000,33950,34000,33950,83
20240513,121000,5748086100,33950,34100,34150,33950,253
20240513,120900,5739480300,34150,34150,34150,34150,45
20240513,120800,5737943550,34150,34150,34150,34100,317
20240513,120700,5727119550,34100,34150,34150,34100,128
20240513,120600,5722750050,34100,34100,34100,34100,22
20240513,120500,5721999850,34150,34100,34150,34100,133
20240513,120400,5717461750,34100,34100,34100,34100,0
20240513,120300,5717461750,34100,34100,34100,34100,130
20240513,120200,5713028750,34100,34100,34100,34100,39
20240513,120100,5711698850,34000,34000,34000,34000,208
20240513,120000,5704626850,33950,34150,34150,33950,457
20240513,115900,5689049850,34150,34150,34150,34100,238
20240513,115800,5680923500,34150,34150,34150,34150,808
20240513,115700,5653330300,34150,34100,34150,34100,202
20240513,115600,5646432800,34100,34100,34150,34100,249
20240513,115500,5637940000,34100,34100,34100,34050,237
20240513,115400,5629858350,34100,34100,34100,34100,64
20240513,115300,5627675950,34050,34050,34100,34050,24
20240513,115200,5626858700,34100,34050,34150,34050,918
20240513,115100,5595513400,34050,34100,34100,34050,85
20240513,115000,5592615050,34100,34000,34100,34000,48
20240513,114900,5590978550,34100,34050,34100,34050,118
20240513,114800,5586954800,34050,34050,34050,34050,17
20240513,114700,5586375950,34050,33950,34050,33950,94
20240513,114600,5583178350,33900,34050,34050,33900,102
20240513,114500,5579713000,33950,34000,34000,33900,16
20240513,114400,5579169750,34050,34050,34050,34050,73
20240513,114300,5576684100,34050,34050,34050,34050,93
20240513,114200,5573517450,34050,34000,34050,34000,115
20240513,114100,5569602850,34000,34000,34000,34000,42
20240513,114000,5568174850,34000,33900,34000,33900,82
20240513,113900,5565387700,33900,33900,33900,33900,293
20240513,113800,5555455000,33850,34000,34000,33850,438
20240513,113700,5540611250,34000,34100,34100,34000,180
20240513,113600,5534482900,34100,34050,34100,34050,120
20240513,113500,5530393250,34100,33950,34100,33950,313
20240513,113400,5519749900,33950,33950,34000,33850,240
20240513,113300,5511610050,33950,34100,34100,33950,126
20240513,113200,5507326500,34100,34100,34100,34100,125
20240513,113100,5503064000,34050,34100,34150,34050,578
20240513,113000,5483362200,34200,34150,34200,34150,215
20240513,112900,5476010200,34150,34250,34250,34150,137
20240513,112800,5471329600,34250,34300,34300,34250,160
20240513,112700,5465848850,34300,34150,34300,34100,3117
20240513,112600,5359226550,34150,34150,34150,34150,363
20240513,112500,5346830100,34100,34150,34150,34100,359
20240513,112400,5334573850,34150,34200,34200,34150,187
20240513,112300,5328186000,34200,34300,34300,34200,626
20240513,112200,5306737200,34300,34300,34300,34250,980
20240513,112100,5273123250,34300,34250,34300,34200,1759
20240513,112000,5212885250,34200,34200,34200,34200,138
20240513,111900,5208165650,34200,34200,34200,34150,267
20240513,111800,5199035200,34100,34200,34200,34100,369
20240513,111700,5186429050,34200,34100,34200,34100,288
20240513,111600,5176588400,34150,34200,34200,34100,349
20240513,111500,5164658900,34200,34200,34200,34150,319
20240513,111400,5153750700,34200,34150,34250,34100,3244
20240513,111300,5042889300,34100,34100,34100,34050,83
20240513,111200,5040060550,34150,34150,34150,34100,109
20240513,111100,5036341850,34150,34100,34150,34000,994
20240513,111000,5002419700,34100,34000,34100,34000,1092
20240513,110900,4965282650,34000,33850,34000,33850,1218
20240513,110800,4923944050,33900,33900,33900,33850,220
20240513,110700,4916486100,33850,33900,33900,33850,42
20240513,110600,4915062600,33850,33850,33850,33800,368
20240513,110500,4902606800,33800,33850,33900,33800,133
20240513,110400,4898102950,33850,33600,33900,33600,1170
20240513,110300,4858634700,33600,33600,33600,33600,6
20240513,110200,4858433100,33650,33500,33650,33500,238
20240513,110100,4850437750,33500,33600,33600,33500,368
20240513,110000,4838081950,33650,33600,33650,33600,72
20240513,105900,4835659300,33600,33650,33700,33600,266
20240513,105800,4826700500,33650,33500,33650,33500,470
20240513,105700,4810913500,33400,33400,33450,33400,363
20240513,105600,4798787550,33350,33250,33350,33250,78
20240513,105500,4796188850,33200,33200,33200,33200,0
20240513,105400,4796188850,33200,33250,33250,33200,480
20240513,105300,4780249400,33200,33200,33200,33200,114
20240513,105200,4776464600,33200,33200,33250,33200,165
20240513,105100,4770986400,33200,33450,33450,33200,628
20240513,105000,4750105350,33550,33550,33550,33550,3
20240513,104900,4750004700,33300,33300,33400,33300,210
20240513,104800,4742994900,33300,33350,33350,33300,321
20240513,104700,4732301700,33350,33350,33400,33350,346
20240513,104600,4720762550,33350,33350,33400,33350,230
20240513,104500,4713090050,33400,33550,33600,33400,680
20240513,104400,4690323550,33550,33500,33550,33500,136
20240513,104300,4685764650,33450,33450,33650,33450,802
20240513,104200,4658800750,33350,33400,33450,33350,730
20240513,104100,4634420750,33350,33300,33400,33300,63
20240513,104000,4632316850,33300,33300,33300,33300,159
20240513,103900,4627022150,33300,33450,33450,33300,616
20240513,103800,4606473300,33450,33400,33450,33350,499
20240513,103700,4589804950,33350,33300,33350,33300,237
20240513,103600,4581901200,33300,33250,33300,33200,327
20240513,103500,4571043800,33200,33200,33200,33200,400
20240513,103400,4557763800,33200,33100,33200,33100,120
20240513,103300,4553787850,33150,33200,33200,33100,1028
20240513,103200,4519716950,33150,33150,33200,33150,276
20240513,103100,4510567500,33200,32950,33500,32950,351
20240513,103000,4498896400,32900,32950,33050,32900,2137
20240513,102900,4428401750,32950,32950,33050,32900,1890
20240513,102800,4366149200,33000,33000,33050,33000,564
20240513,102700,4347537100,33050,33100,33100,33050,350
20240513,102600,4335968250,33100,33100,33150,33000,1888
20240513,102500,4273495450,33100,33200,33200,33100,2386
20240513,102400,4194452000,33200,33300,33300,33150,271
20240513,102300,4185446000,33250,33200,33250,33150,334
20240513,102200,4174362250,33200,33300,33350,33200,582
20240513,102100,4155001550,33250,33300,33300,33200,962
20240513,102000,4123023450,33350,33450,33500,33350,1364
20240513,101900,4077511050,33450,33650,33700,33450,1125
20240513,101800,4039748350,33650,33850,33850,33650,1171
20240513,101700,4000302600,33850,33850,33850,33850,0
20240513,101600,4000302600,33850,33850,33850,33850,117
20240513,101500,3996342150,33850,33900,33900,33850,32
20240513,101400,3995258350,33950,33800,34000,33700,372
20240513,101300,3982667350,33700,33850,33850,33700,4
20240513,101200,3982532400,33700,33700,33700,33700,522
20240513,101100,3964941000,33700,33700,33700,33700,127
20240513,101000,3960661100,33900,33850,33900,33650,2005
20240513,100900,3893088950,34000,33800,34000,33800,38
20240513,100800,3891800550,34000,33800,34000,33800,165
20240513,100700,3886223350,33800,33800,33900,33800,122
20240513,100600,3882096550,33800,33750,33800,33750,184
20240513,100500,3875877400,33850,33750,34000,33750,478
20240513,100400,3859738900,33750,34050,34050,33750,1866
20240513,100300,3796609600,33950,34200,34200,33950,107
20240513,100200,3792957750,34200,34200,34250,34050,785
20240513,100100,3766171700,34200,34250,34300,34150,447
20240513,100000,3750887950,34250,34300,34300,34250,394
20240513,095900,3737379300,34300,34150,34300,34150,1310
20240513,095800,3692526550,34100,34100,34100,34050,217
20240513,095700,3685132650,34100,34150,34200,34050,190
20240513,095600,3678654000,34100,34150,34150,34100,26
20240513,095500,3677767150,34050,34050,34100,34000,732
20240513,095400,3652853250,34050,34200,34200,34050,317
20240513,095300,3642038200,34150,34150,34150,34100,152
20240513,095200,3636848000,34200,34150,34200,34100,113
20240513,095100,3632991350,34200,34100,34250,34100,804
20240513,095000,3605510850,34100,34000,34100,34000,811
20240513,094900,3577891850,34000,33950,34050,33950,595
20240513,094800,3557640350,34050,34000,34050,33950,319
20240513,094700,3546795450,34000,33900,34000,33900,174
20240513,094600,3540885000,33900,33700,33900,33700,202
20240513,094500,3534038800,33900,33850,33900,33650,1247
20240513,094400,3491937250,33850,34050,34050,33850,82
20240513,094300,3489149250,34050,33950,34050,33800,1304
20240513,094200,3444966650,33900,34050,34100,33900,1206
20240513,094100,3403964050,34100,34350,34400,34100,1083
20240513,094000,3366925450,34400,34350,34400,34150,3284
20240513,093900,3254222850,34350,34100,34350,34100,4888
20240513,093800,3086852650,34050,34100,34100,34000,284
20240513,093700,3077184000,34100,34100,34100,34000,723
20240513,093600,3052557350,34100,34100,34100,34000,404
20240513,093500,3038786100,34100,34000,34100,33950,1618
20240513,093400,2983774600,33950,33900,33950,33900,685
20240513,093300,2960525150,33900,33850,33950,33850,368
20240513,093200,2948038650,33800,33900,33950,33800,244
20240513,093100,2939766000,33900,33900,33900,33850,494
20240513,093000,2923041150,33850,33750,33850,33700,513
20240513,092900,2905693850,33750,33700,33750,33700,612
20240513,092800,2885059850,33700,33700,33700,33650,142
20240513,092700,2880276600,33700,33650,33800,33600,627
20240513,092600,2859194600,33650,33650,33650,33650,343
20240513,092500,2847652650,33650,33700,33700,33650,775
20240513,092400,2821565750,33700,33700,33800,33700,565
20240513,092300,2802521050,33700,34000,34000,33700,1173
20240513,092200,2762876100,34100,34200,34200,33850,765
20240513,092100,2736844250,34200,34000,34200,34000,297
20240513,092000,2726713800,34000,33900,34050,33800,780
20240513,091900,2700222050,33850,33950,33950,33800,712
20240513,091800,2676104650,33950,34150,34200,33950,2099
20240513,091700,2604583900,34200,34350,34400,34150,2584
20240513,091600,2515924800,34350,34400,34400,34150,1681
20240513,091500,2458239900,34400,34200,34400,34200,3525
20240513,091400,2337428850,34050,34150,34200,34000,2823
20240513,091300,2241131600,34150,34200,34250,34100,1993
20240513,091200,2173023550,34200,33750,34250,33750,10597
20240513,091100,1812375800,33750,33800,33850,33700,1551
20240513,091000,1760005700,33800,33900,33950,33800,1864
20240513,090900,1696838300,33900,34100,34100,33900,1727
20240513,090800,1638143250,34100,34200,34250,34000,4344
20240513,090700,1489913300,34150,33850,34250,33700,10974
20240513,090600,1115947000,33850,33550,33850,33400,6488
20240513,090500,897641250,33500,33250,33550,33250,3970
20240513,090400,764856750,33250,33050,33250,32900,1915
20240513,090300,701585550,33050,33100,33150,33000,2453
20240513,090200,620462300,33100,33150,33200,33100,2621
20240513,090100,533681350,33150,33300,33400,33100,3134
20240513,090000,429483250,33300,33350,33600,33200,12235
Reference in New Issue Copy Permalink