ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/036570/min/candle-20240527.csv

623 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192000,14784027500,209500,209500,209500,209500,4142
20240527,191900,14784027500,209500,209500,209500,209500,0
20240527,191800,14784027500,209500,209500,209500,209500,0
20240527,191700,14784027500,209500,209500,209500,209500,0
20240527,191600,14784027500,209500,209500,209500,209500,0
20240527,191500,14784027500,209500,209500,209500,209500,0
20240527,191400,14784027500,209500,209500,209500,209500,0
20240527,191300,14784027500,209500,209500,209500,209500,0
20240527,191200,14784027500,209500,209500,209500,209500,0
20240527,191100,14784027500,209500,209500,209500,209500,0
20240527,191000,14784027500,209500,209500,209500,209500,0
20240527,190900,14784027500,209500,209500,209500,209500,0
20240527,190800,14784027500,209500,209500,209500,209500,0
20240527,190700,14784027500,209500,209500,209500,209500,0
20240527,190600,14784027500,209500,209500,209500,209500,0
20240527,190500,14784027500,209500,209500,209500,209500,0
20240527,190400,14784027500,209500,209500,209500,209500,0
20240527,190300,14784027500,209500,209500,209500,209500,0
20240527,190200,14784027500,209500,209500,209500,209500,0
20240527,190100,14784027500,209500,209500,209500,209500,0
20240527,190000,14784027500,209500,209500,209500,209500,0
20240527,185900,14784027500,209500,209500,209500,209500,0
20240527,185800,14784027500,209500,209500,209500,209500,0
20240527,185700,14784027500,209500,209500,209500,209500,0
20240527,185600,14784027500,209500,209500,209500,209500,0
20240527,185500,14784027500,209500,209500,209500,209500,0
20240527,185400,14784027500,209500,209500,209500,209500,0
20240527,185300,14784027500,209500,209500,209500,209500,0
20240527,185200,14784027500,209500,209500,209500,209500,0
20240527,185100,14784027500,209500,209500,209500,209500,0
20240527,185000,14784027500,209500,209500,209500,209500,4142
20240527,184900,14784027500,209500,209500,209500,209500,0
20240527,184800,14784027500,209500,209500,209500,209500,0
20240527,184700,14784027500,209500,209500,209500,209500,0
20240527,184600,14784027500,209500,209500,209500,209500,0
20240527,184500,14784027500,209500,209500,209500,209500,0
20240527,184400,14784027500,209500,209500,209500,209500,0
20240527,184300,14784027500,209500,209500,209500,209500,0
20240527,184200,14784027500,209500,209500,209500,209500,0
20240527,184100,14784027500,209500,209500,209500,209500,0
20240527,184000,14784027500,209500,209500,209500,209500,0
20240527,183900,14784027500,209500,209500,209500,209500,0
20240527,183800,14784027500,209500,209500,209500,209500,0
20240527,183700,14784027500,209500,209500,209500,209500,0
20240527,183600,14784027500,209500,209500,209500,209500,0
20240527,183500,14784027500,209500,209500,209500,209500,0
20240527,183400,14784027500,209500,209500,209500,209500,0
20240527,183300,14784027500,209500,209500,209500,209500,0
20240527,183200,14784027500,209500,209500,209500,209500,0
20240527,183100,14784027500,209500,209500,209500,209500,0
20240527,183000,14784027500,209500,209500,209500,209500,0
20240527,182900,14784027500,209500,209500,209500,209500,0
20240527,182800,14784027500,209500,209500,209500,209500,0
20240527,182700,14784027500,209500,209500,209500,209500,0
20240527,182600,14784027500,209500,209500,209500,209500,0
20240527,182500,14784027500,209500,209500,209500,209500,0
20240527,182400,14784027500,209500,209500,209500,209500,0
20240527,182300,14784027500,209500,209500,209500,209500,0
20240527,182200,14784027500,209500,209500,209500,209500,0
20240527,182100,14784027500,209500,209500,209500,209500,0
20240527,182000,14784027500,209500,209500,209500,209500,4142
20240527,181900,14784027500,209500,209500,209500,209500,0
20240527,181800,14784027500,209500,209500,209500,209500,0
20240527,181700,14784027500,209500,209500,209500,209500,0
20240527,181600,14784027500,209500,209500,209500,209500,0
20240527,181500,14784027500,209500,209500,209500,209500,0
20240527,181400,14784027500,209500,209500,209500,209500,0
20240527,181300,14784027500,209500,209500,209500,209500,0
20240527,181200,14784027500,209500,209500,209500,209500,0
20240527,181100,14784027500,209500,209500,209500,209500,0
20240527,181000,14784027500,209500,209500,209500,209500,0
20240527,180900,14784027500,209500,209500,209500,209500,0
20240527,180800,14784027500,209500,209500,209500,209500,0
20240527,180700,14784027500,209500,209500,209500,209500,0
20240527,180600,14784027500,209500,209500,209500,209500,0
20240527,180500,14784027500,209500,209500,209500,209500,0
20240527,180400,14784027500,209500,209500,209500,209500,0
20240527,180300,14784027500,209500,209500,209500,209500,0
20240527,180200,14784027500,209500,209500,209500,209500,0
20240527,180100,14784027500,209500,209500,209500,209500,0
20240527,180000,14784027500,209500,209500,209500,209500,0
20240527,175900,14784027500,209500,209500,209500,209500,0
20240527,175800,14784027500,209500,209500,209500,209500,0
20240527,175700,14784027500,209500,209500,209500,209500,0
20240527,175600,14784027500,209500,209500,209500,209500,0
20240527,175500,14784027500,209500,209500,209500,209500,0
20240527,175400,14784027500,209500,209500,209500,209500,0
20240527,175300,14784027500,209500,209500,209500,209500,0
20240527,175200,14784027500,209500,209500,209500,209500,0
20240527,175100,14784027500,209500,209500,209500,209500,0
20240527,175000,14784027500,209500,209500,209500,209500,4142
20240527,174900,14784027500,209500,209500,209500,209500,0
20240527,174800,14784027500,209500,209500,209500,209500,0
20240527,174700,14784027500,209500,209500,209500,209500,0
20240527,174600,14784027500,209500,209500,209500,209500,0
20240527,174500,14784027500,209500,209500,209500,209500,0
20240527,174400,14784027500,209500,209500,209500,209500,0
20240527,174300,14784027500,209500,209500,209500,209500,0
20240527,174200,14784027500,209500,209500,209500,209500,0
20240527,174100,14784027500,209500,209500,209500,209500,0
20240527,174000,14784027500,209500,209500,209500,209500,0
20240527,173900,14784027500,209500,209500,209500,209500,0
20240527,173800,14784027500,209500,209500,209500,209500,0
20240527,173700,14784027500,209500,209500,209500,209500,0
20240527,173600,14784027500,209500,209500,209500,209500,0
20240527,173500,14784027500,209500,209500,209500,209500,0
20240527,173400,14784027500,209500,209500,209500,209500,0
20240527,173300,14784027500,209500,209500,209500,209500,0
20240527,173200,14784027500,209500,209500,209500,209500,0
20240527,173100,14784027500,209500,209500,209500,209500,0
20240527,173000,14784027500,209500,209500,209500,209500,0
20240527,172900,14784027500,209500,209500,209500,209500,0
20240527,172800,14784027500,209500,209500,209500,209500,0
20240527,172700,14784027500,209500,209500,209500,209500,0
20240527,172600,14784027500,209500,209500,209500,209500,0
20240527,172500,14784027500,209500,209500,209500,209500,0
20240527,172400,14784027500,209500,209500,209500,209500,0
20240527,172300,14784027500,209500,209500,209500,209500,0
20240527,172200,14784027500,209500,209500,209500,209500,0
20240527,172100,14784027500,209500,209500,209500,209500,0
20240527,172000,14784027500,209500,209500,209500,209500,4142
20240527,171900,14784027500,209500,209500,209500,209500,0
20240527,171800,14784027500,209500,209500,209500,209500,0
20240527,171700,14784027500,209500,209500,209500,209500,0
20240527,171600,14784027500,209500,209500,209500,209500,0
20240527,171500,14784027500,209500,209500,209500,209500,0
20240527,171400,14784027500,209500,209500,209500,209500,0
20240527,171300,14784027500,209500,209500,209500,209500,0
20240527,171200,14784027500,209500,209500,209500,209500,0
20240527,171100,14784027500,209500,209500,209500,209500,0
20240527,171000,14784027500,209500,209500,209500,209500,0
20240527,170900,14784027500,209500,209500,209500,209500,0
20240527,170800,14784027500,209500,209500,209500,209500,0
20240527,170700,14784027500,209500,209500,209500,209500,0
20240527,170600,14784027500,209500,209500,209500,209500,0
20240527,170500,14784027500,209500,209500,209500,209500,0
20240527,170400,14784027500,209500,209500,209500,209500,0
20240527,170300,14784027500,209500,209500,209500,209500,0
20240527,170200,14784027500,209500,209500,209500,209500,0
20240527,170100,14784027500,209500,209500,209500,209500,0
20240527,170000,14784027500,209500,209500,209500,209500,0
20240527,165900,14784027500,209500,209500,209500,209500,0
20240527,165800,14784027500,209500,209500,209500,209500,0
20240527,165700,14784027500,209500,209500,209500,209500,0
20240527,165600,14784027500,209500,209500,209500,209500,0
20240527,165500,14784027500,209500,209500,209500,209500,0
20240527,165400,14784027500,209500,209500,209500,209500,0
20240527,165300,14784027500,209500,209500,209500,209500,0
20240527,165200,14784027500,209500,209500,209500,209500,0
20240527,165100,14784027500,209500,209500,209500,209500,0
20240527,165000,14784027500,209500,209500,209500,209500,4142
20240527,164900,14784027500,209500,209500,209500,209500,0
20240527,164800,14784027500,209500,209500,209500,209500,0
20240527,164700,14784027500,209500,209500,209500,209500,0
20240527,164600,14784027500,209500,209500,209500,209500,0
20240527,164500,14784027500,209500,209500,209500,209500,0
20240527,164400,14784027500,209500,209500,209500,209500,0
20240527,164300,14784027500,209500,209500,209500,209500,0
20240527,164200,14784027500,209500,209500,209500,209500,0
20240527,164100,14784027500,209500,209500,209500,209500,0
20240527,164000,14784027500,209500,209500,209500,209500,0
20240527,163900,14784027500,209500,209500,209500,209500,0
20240527,163800,14784027500,209500,209500,209500,209500,0
20240527,163700,14784027500,209500,209500,209500,209500,0
20240527,163600,14784027500,209500,209500,209500,209500,0
20240527,163500,14784027500,209500,209500,209500,209500,0
20240527,163400,14784027500,209500,209500,209500,209500,0
20240527,163300,14784027500,209500,209500,209500,209500,0
20240527,163200,14784027500,209500,209500,209500,209500,0
20240527,163100,14784027500,209500,209500,209500,209500,0
20240527,163000,14784027500,209500,209500,209500,209500,0
20240527,162900,14784027500,209500,209500,209500,209500,0
20240527,162800,14784027500,209500,209500,209500,209500,0
20240527,162700,14784027500,209500,209500,209500,209500,0
20240527,162600,14784027500,209500,209500,209500,209500,0
20240527,162500,14784027500,209500,209500,209500,209500,0
20240527,162400,14784027500,209500,209500,209500,209500,0
20240527,162300,14784027500,209500,209500,209500,209500,0
20240527,162200,14784027500,209500,209500,209500,209500,0
20240527,162100,14784027500,209500,209500,209500,209500,0
20240527,162000,14784027500,209500,209500,209500,209500,4142
20240527,161900,14784027500,209500,209500,209500,209500,0
20240527,161800,14784027500,209500,209500,209500,209500,0
20240527,161700,14784027500,209500,209500,209500,209500,0
20240527,161600,14784027500,209500,209500,209500,209500,0
20240527,161500,14784027500,209500,209500,209500,209500,0
20240527,161400,14784027500,209500,209500,209500,209500,0
20240527,161300,14784027500,209500,209500,209500,209500,0
20240527,161200,14784027500,209500,209500,209500,209500,0
20240527,161100,14784027500,209500,209500,209500,209500,0
20240527,161000,14784027500,209500,209500,209500,209500,0
20240527,160900,14784027500,209500,209500,209500,209500,0
20240527,160800,14784027500,209500,209500,209500,209500,0
20240527,160700,14784027500,209500,209500,209500,209500,0
20240527,160600,14784027500,209500,209500,209500,209500,0
20240527,160500,14784027500,209500,209500,209500,209500,0
20240527,160400,14784027500,209500,209500,209500,209500,0
20240527,160300,14784027500,209500,209500,209500,209500,0
20240527,160200,14784027500,209500,209500,209500,209500,0
20240527,160100,14784027500,209500,209500,209500,209500,0
20240527,160000,14784027500,209500,209500,209500,209500,0
20240527,155900,14784027500,209500,209500,209500,209500,0
20240527,155800,14784027500,209500,209500,209500,209500,0
20240527,155700,14784027500,209500,209500,209500,209500,0
20240527,155600,14784027500,209500,209500,209500,209500,0
20240527,155500,14784027500,209500,209500,209500,209500,0
20240527,155400,14784027500,209500,209500,209500,209500,0
20240527,155300,14784027500,209500,209500,209500,209500,0
20240527,155200,14784027500,209500,209500,209500,209500,0
20240527,155100,14784027500,209500,209500,209500,209500,0
20240527,155000,14784027500,209500,209500,209500,209500,4142
20240527,154900,14784027500,209500,209500,209500,209500,0
20240527,154800,14784027500,209500,209500,209500,209500,0
20240527,154700,14784027500,209500,209500,209500,209500,0
20240527,154600,14784027500,209500,209500,209500,209500,0
20240527,154500,14784027500,209500,209500,209500,209500,0
20240527,154400,14784027500,209500,209500,209500,209500,0
20240527,154300,14784027500,209500,209500,209500,209500,0
20240527,154200,14784027500,209500,209500,209500,209500,0
20240527,154100,14784027500,209500,209500,209500,209500,0
20240527,154000,14784027500,209500,209500,209500,209500,0
20240527,153900,14784027500,209500,209500,209500,209500,0
20240527,153800,14784027500,209500,209500,209500,209500,0
20240527,153700,14784027500,209500,209500,209500,209500,0
20240527,153600,14784027500,209500,209500,209500,209500,0
20240527,153500,14784027500,209500,209500,209500,209500,0
20240527,153400,14784027500,209500,209500,209500,209500,0
20240527,153300,14784027500,209500,209500,209500,209500,0
20240527,153200,14784027500,209500,209500,209500,209500,0
20240527,153100,14784027500,209500,209500,209500,209500,0
20240527,153000,14784027500,209500,209500,209500,209500,4142
20240527,152900,13916278500,209500,209500,209500,209500,0
20240527,152800,13916278500,209500,209500,209500,209500,0
20240527,152700,13916278500,209500,209500,209500,209500,0
20240527,152600,13916278500,209500,209500,209500,209500,0
20240527,152500,13916278500,209500,209500,209500,209500,0
20240527,152400,13916278500,209500,209500,209500,209500,0
20240527,152300,13916278500,209500,209500,209500,209500,0
20240527,152200,13916278500,209500,209500,209500,209500,0
20240527,152100,13916278500,209500,209500,209500,209500,0
20240527,152000,13916278500,209500,209500,209500,209500,0
20240527,151900,13916278500,209500,209500,210000,209000,414
20240527,151800,13829592000,209500,209500,210000,209000,192
20240527,151700,13789379000,209500,210000,210000,209000,327
20240527,151600,13720872000,209500,209500,210000,209500,176
20240527,151500,13683955500,209500,209500,210000,209500,102
20240527,151400,13662579500,210000,209500,210000,209000,291
20240527,151300,13601642000,209500,210000,210000,209500,318
20240527,151200,13535013000,210000,210000,210000,209500,51
20240527,151100,13524323500,209500,209500,210000,209500,46
20240527,151000,13514684500,210000,209500,210000,209000,311
20240527,150900,13449533000,209500,210000,210000,209500,59
20240527,150800,13437157500,210000,209500,210000,209000,415
20240527,150700,13350216000,209500,210000,210000,209500,39
20240527,150600,13342037000,210000,210000,210000,209500,27
20240527,150500,13336376500,210000,209500,210000,209000,231
20240527,150400,13288035000,210000,210000,210000,208500,803
20240527,150300,13120087000,210000,210000,210000,209000,55
20240527,150200,13108566000,210000,209500,210000,209500,91
20240527,150100,13089482000,209500,210500,210500,209500,129
20240527,150000,13062437500,210000,209500,210000,209500,498
20240527,145900,12958055500,209500,210500,210500,209500,183
20240527,145800,12919619500,210000,210000,210500,210000,117
20240527,145700,12895041500,210500,210000,211000,210000,556
20240527,145600,12778155000,210000,210000,210500,209500,170
20240527,145500,12742499000,209500,210000,210500,209000,380
20240527,145400,12662964000,210500,210000,210500,209500,166
20240527,145300,12628118000,210000,209500,210000,209500,248
20240527,145200,12576155000,210000,210000,210000,209500,25
20240527,145100,12570908000,210000,210500,210500,209500,338
20240527,145000,12499970000,210500,210500,210500,210000,125
20240527,144900,12473701000,210000,210000,210500,210000,39
20240527,144800,12465493500,210500,210000,210500,210000,102
20240527,144700,12444049000,210000,210500,210500,210000,39
20240527,144600,12435841500,210500,210000,210500,210000,90
20240527,144500,12416921500,210000,210000,210500,210000,56
20240527,144400,12405137500,210500,210500,210500,210000,95
20240527,144300,12385143000,210500,210500,210500,210000,48
20240527,144200,12375049500,210000,210500,210500,210000,112
20240527,144100,12351474000,210500,210500,210500,210000,92
20240527,144000,12332119000,210500,210500,210500,210000,266
20240527,143900,12276239500,210500,210000,210500,210000,67
20240527,143800,12262143500,210500,210500,210500,210000,59
20240527,143700,12249725000,210000,210000,210500,210000,146
20240527,143600,12219051000,210500,210000,210500,210000,217
20240527,143500,12173373500,210500,210000,210500,210000,139
20240527,143400,12144169500,210000,210500,210500,210000,130
20240527,143300,12116838500,210500,210000,210500,210000,102
20240527,143200,12095375000,210500,210500,210500,210000,102
20240527,143100,12073927500,210500,210000,210500,210000,36
20240527,143000,12066365500,210000,210500,210500,210000,42
20240527,142900,12057526000,210500,210500,210500,210000,91
20240527,142800,12038402000,210500,210500,210500,210000,65
20240527,142700,12024726500,210500,210000,210500,210000,26
20240527,142600,12019255500,209500,209500,210500,209500,572
20240527,142500,11899108000,209500,209500,210000,209500,421
20240527,142400,11810820000,209500,209000,210000,209000,144
20240527,142300,11780637000,209000,209500,210000,209000,410
20240527,142200,11694854500,209500,209000,210000,209000,186
20240527,142100,11655928500,210000,211000,211000,208000,2371
20240527,142000,11161265500,211000,210500,211000,209000,1155
20240527,141900,10919042500,210500,210000,211000,210000,71
20240527,141800,10904095000,210000,211000,211500,210000,1336
20240527,141700,10623195500,211500,211500,211500,211000,58
20240527,141600,10610942000,211500,211500,211500,211000,68
20240527,141500,10596582000,211000,211500,211500,211000,80
20240527,141400,10579683000,211500,211500,212000,210500,1149
20240527,141300,10337079500,212000,212000,212500,211500,300
20240527,141200,10273481500,212000,212000,212500,212000,180
20240527,141100,10235298500,212000,212500,212500,212000,32
20240527,141000,10228503000,212000,212000,212500,212000,70
20240527,140900,10213651500,212000,212500,212500,212000,1042
20240527,140800,9992734500,212000,212500,213000,212000,45
20240527,140700,9983172500,212500,212500,213000,212500,304
20240527,140600,9918566000,212500,213000,213000,212500,115
20240527,140500,9894074500,212500,212500,213500,212500,84
20240527,140400,9876184000,213000,213000,213000,212500,92
20240527,140300,9856589500,212500,213000,213000,212500,57
20240527,140200,9844455500,213000,213000,213000,212500,35
20240527,140100,9837002500,213000,213000,213000,212500,87
20240527,140000,9818475500,213000,212500,213000,212500,35
20240527,135900,9811023000,213000,212500,213000,212500,64
20240527,135800,9797396500,212500,212500,213000,212500,148
20240527,135700,9765904000,212500,212500,212500,212000,38
20240527,135600,9757830500,212500,212500,212500,212000,88
20240527,135500,9739132000,212000,212000,212500,212000,30
20240527,135400,9732760000,212000,212500,212500,212000,92
20240527,135300,9713214500,212500,212500,212500,212000,63
20240527,135200,9699829500,212500,212500,212500,212000,67
20240527,135100,9685593500,212000,212000,212500,212000,132
20240527,135000,9657547500,212000,212500,212500,212000,192
20240527,134900,9616754500,212500,212500,212500,212000,70
20240527,134800,9601886000,212500,212000,212500,212000,122
20240527,134700,9576013500,212500,212000,212500,212000,16
20240527,134600,9572615500,212000,212500,212500,212000,80
20240527,134500,9555639500,212500,212500,212500,212000,869
20240527,134400,9371002500,212500,213000,213000,212500,38
20240527,134300,9362909500,212500,212500,213000,212500,106
20240527,134200,9340365000,212500,212500,213000,212500,61
20240527,134100,9327378500,212500,213000,213000,212500,179
20240527,134000,9289278000,213000,213000,213000,212500,128
20240527,133900,9262015000,212500,213500,213500,212500,91
20240527,133800,9242639500,213000,213000,213500,212500,167
20240527,133700,9207125000,212500,212500,213000,212500,63
20240527,133600,9193722500,213000,213000,213000,212500,56
20240527,133500,9181806500,213000,213000,213500,213000,47
20240527,133400,9171795000,213500,213000,213500,213000,42
20240527,133300,9162837500,213000,213000,213500,212500,57
20240527,133200,9150684500,212500,212500,213000,212500,59
20240527,133100,9138122000,212500,213000,213000,212500,63
20240527,133000,9124708500,213000,212500,213000,212500,49
20240527,132900,9114277000,212500,213000,213500,212500,60
20240527,132800,9101499000,213000,213000,213000,213000,74
20240527,132700,9085737000,213000,213000,213000,212500,98
20240527,132600,9064863500,213000,213000,213000,212500,13
20240527,132500,9062095500,212500,213000,213000,212500,427
20240527,132400,8971146000,213000,213000,213000,213000,6
20240527,132300,8969868000,213000,213000,213500,213000,9
20240527,132200,8967950000,213500,213500,213500,213000,84
20240527,132100,8950035500,213500,213500,213500,213000,43
20240527,132000,8940856000,213500,213500,213500,213500,67
20240527,131900,8926551500,213500,213500,213500,213000,35
20240527,131800,8919079500,213000,213500,213500,213000,36
20240527,131700,8911396500,213500,213500,213500,213000,50
20240527,131600,8900722500,213000,213000,213500,213000,28
20240527,131500,8894757000,213000,213000,213000,213000,0
20240527,131400,8894757000,213000,213500,213500,213000,85
20240527,131300,8876613500,213000,213000,213500,213000,38
20240527,131200,8868502500,213500,213000,213500,213000,76
20240527,131100,8852301000,213000,213500,213500,213000,30
20240527,131000,8845896500,213000,213500,213500,213000,97
20240527,130900,8825212000,213000,213000,213000,212500,31
20240527,130800,8818609500,213000,212500,213000,212500,96
20240527,130700,8798174500,212500,213000,213000,212500,56
20240527,130600,8786248500,212500,213000,213000,212500,87
20240527,130500,8767742500,213500,212500,213500,212500,105
20240527,130400,8745378000,212500,212500,213000,212500,35
20240527,130300,8737924000,212500,213000,213000,212500,48
20240527,130200,8727700500,213000,213000,213000,213000,54
20240527,130100,8716198500,213000,212500,213000,212500,45
20240527,130000,8706615000,213000,213000,213000,212500,156
20240527,125900,8673448000,212500,212500,212500,212500,67
20240527,125800,8659210500,213000,213000,213000,213000,64
20240527,125700,8645578500,212500,212500,212500,212500,2
20240527,125600,8645153500,213000,213000,213000,212500,44
20240527,125500,8635782500,213000,212500,213000,212500,31
20240527,125400,8629180000,213000,213000,213000,213000,41
20240527,125300,8620447000,213000,212500,213000,212500,42
20240527,125200,8611519000,212500,212500,212500,212500,173
20240527,125100,8574756500,212500,212500,212500,212000,504
20240527,125000,8467657000,212500,213000,213500,212500,38
20240527,124900,8459562000,213000,213000,213500,213000,59
20240527,124800,8446987500,213500,212500,213500,212500,238
20240527,124700,8396310500,212500,213000,213000,212500,30
20240527,124600,8389925500,213000,213000,213500,212500,182
20240527,124500,8351190000,213000,212500,213000,212500,118
20240527,124400,8326099500,212500,213000,213000,212500,35
20240527,124300,8318645000,213000,213000,213000,212500,173
20240527,124200,8281821000,212500,213000,213000,212500,41
20240527,124100,8273091500,213000,213000,213000,212500,64
20240527,124000,8259462000,212500,212500,213000,212500,23
20240527,123900,8254569000,213000,213000,213000,213000,159
20240527,123800,8220702000,212500,212500,213000,212500,41
20240527,123700,8211975500,212500,213000,213000,212500,37
20240527,123600,8204102000,213000,212500,213000,212500,85
20240527,123500,8186024000,212500,213000,213000,212500,67
20240527,123400,8171762500,213000,212500,213500,212500,78
20240527,123300,8155143500,212500,213000,213000,212500,16
20240527,123200,8151736500,213000,213000,213000,212500,70
20240527,123100,8136829500,212500,212500,213000,212500,10
20240527,123000,8134703500,213000,213000,213000,213000,92
20240527,122900,8115107500,212500,213000,213000,212500,41
20240527,122800,8106381000,213000,213000,213000,212500,35
20240527,122700,8098926500,212500,212500,212500,212500,13
20240527,122600,8096164000,212500,212500,212500,212500,13
20240527,122500,8093401500,212500,213000,213000,212500,34
20240527,122400,8086160500,213000,213500,213500,212500,1712
20240527,122300,7721479000,213000,213500,213500,213000,122
20240527,122200,7695477500,213500,213000,213500,213000,64
20240527,122100,7681820500,213500,213500,213500,213000,17
20240527,122000,7678191500,213500,213000,213500,213000,48
20240527,121900,7667951000,213500,213000,213500,213000,36
20240527,121800,7660268000,213500,213500,213500,213500,139
20240527,121700,7630591500,213000,213000,213500,213000,26
20240527,121600,7625042000,213500,213500,213500,213000,32
20240527,121500,7618211000,213500,213500,213500,213000,86
20240527,121400,7599851500,213500,213500,213500,213000,86
20240527,121300,7581503000,213500,213000,213500,213000,107
20240527,121200,7558694500,213500,213500,213500,213500,29
20240527,121100,7552503000,213500,213500,213500,213000,89
20240527,121000,7533502000,213000,213000,213500,213000,42
20240527,120900,7524544000,213000,213500,213500,213000,18
20240527,120800,7520701500,213000,213500,213500,213000,64
20240527,120700,7507038000,213000,213000,213000,213000,41
20240527,120600,7498305000,213000,213500,213500,213000,30
20240527,120500,7491901000,213500,213500,213500,213000,147
20240527,120400,7460517500,213500,213500,214000,213500,677
20240527,120300,7315970500,214000,213500,214000,213500,9
20240527,120200,7314045500,213500,214000,214000,213500,80
20240527,120100,7296960500,213500,214000,214000,213500,11
20240527,120000,7294607000,214000,214000,214000,214000,55
20240527,115900,7282837000,213500,213500,214000,213500,20
20240527,115800,7278561500,214000,213500,214000,213500,57
20240527,115700,7266384500,213500,213500,213500,213500,14
20240527,115600,7263395500,213500,213500,213500,213500,5
20240527,115500,7262328000,213500,213500,213500,213000,187
20240527,115400,7222404000,214000,213500,214000,213500,28
20240527,115300,7216416000,213500,213500,213500,213500,6
20240527,115200,7215135000,213500,213500,214000,213500,114
20240527,115100,7190781000,213500,213500,214000,213500,34
20240527,115000,7183511000,213500,214000,214000,213500,41
20240527,114900,7174748500,214000,214000,214000,214000,54
20240527,114800,7163192500,214000,213500,214000,213500,13
20240527,114700,7160411000,213500,213500,213500,213500,22
20240527,114600,7155714000,213500,213500,213500,213500,5
20240527,114500,7154646500,213500,213500,213500,213500,317
20240527,114400,7086967000,213500,213500,213500,213500,29
20240527,114300,7080775500,213500,214000,214000,213500,40
20240527,114200,7072227500,214000,214000,214000,214000,39
20240527,114100,7063881500,214000,213500,214000,213500,39
20240527,114000,7055540000,213500,214000,214000,213500,140
20240527,113900,7025606000,213500,213500,214000,213500,22
20240527,113800,7020899000,213500,214000,214000,213500,55
20240527,113700,7009156000,214000,213000,214000,213000,83
20240527,113600,6991412000,213500,214000,214000,213000,84
20240527,113500,6973472500,214000,213000,214000,213000,51
20240527,113400,6962559500,213000,213500,213500,213000,75
20240527,113300,6946562000,213000,213500,213500,213000,43
20240527,113200,6937390000,213500,213000,213500,213000,87
20240527,113100,6918841000,213000,213000,213000,213000,12
20240527,113000,6916285000,213000,213000,213500,213000,9
20240527,112900,6914367000,213000,214000,214000,213000,273
20240527,112800,6856063500,214000,214000,214000,214000,40
20240527,112700,6847503500,214000,214000,214000,214000,67
20240527,112600,6833165500,213500,214000,214000,213500,71
20240527,112500,6817972000,214000,214000,214000,213500,91
20240527,112400,6798509500,213500,213500,213500,213500,174
20240527,112300,6761360500,213500,213500,213500,213500,100
20240527,112200,6740010500,213500,213500,213500,213000,34
20240527,112100,6732754000,213000,213000,213500,213000,42
20240527,112000,6723793500,213500,213000,213500,213000,34
20240527,111900,6716539000,213000,213500,213500,213000,72
20240527,111800,6701174500,213500,212500,213500,212500,28
20240527,111700,6695218000,212500,213000,213000,212500,170
20240527,111600,6659083500,213000,213500,213500,213000,147
20240527,111500,6627752000,213500,213000,213500,212500,195
20240527,111400,6586210000,212500,212500,213000,212500,21
20240527,111300,6581745000,212500,212500,213000,212500,8
20240527,111200,6580044000,213000,213500,213500,212500,411
20240527,111100,6492489000,214000,214000,214000,213500,36
20240527,111000,6484786500,214000,214000,214000,213000,98
20240527,110900,6463879500,214000,213500,214000,213000,73
20240527,110800,6448282500,213500,213500,213500,213000,97
20240527,110700,6427583000,213000,213000,213500,213000,175
20240527,110600,6390294000,213500,214000,214000,213000,40
20240527,110500,6381762000,213000,213500,214000,213000,343
20240527,110400,6308549500,214000,214000,214000,214000,92
20240527,110300,6288861500,213500,213500,213500,213500,38
20240527,110200,6280748500,213500,213500,213500,213500,52
20240527,110100,6269646500,213500,213500,214000,213500,29
20240527,110000,6263453500,213500,214000,214000,213000,162
20240527,105900,6228885500,214000,213500,214000,213000,185
20240527,105800,6189467500,213500,214000,214500,213500,231
20240527,105700,6140106000,214000,214500,214500,214000,508
20240527,105600,6031387500,214000,214500,214500,214000,22
20240527,105500,6026669000,214000,214500,214500,214000,7
20240527,105400,6025170500,214000,214000,214500,214000,101
20240527,105300,6003555500,214500,214500,214500,214500,49
20240527,105200,5993045000,214500,214500,214500,214500,44
20240527,105100,5983607000,214500,214500,214500,214500,52
20240527,105000,5972453000,214500,214500,214500,214000,59
20240527,104900,5959798000,214500,214500,214500,214000,305
20240527,104800,5894385500,214500,215000,215500,214500,182
20240527,104700,5855304500,215500,215500,215500,215500,76
20240527,104600,5838926500,215000,214500,215000,214500,43
20240527,104500,5829682000,215000,214500,215000,214500,33
20240527,104400,5822588000,215000,215000,215000,215000,42
20240527,104300,5813558000,215000,215000,215000,215000,46
20240527,104200,5803668000,215000,215000,215000,215000,24
20240527,104100,5798508000,215000,214500,215000,214500,55
20240527,104000,5786695500,215000,215000,215000,215000,51
20240527,103900,5775730500,215000,215000,215000,215000,20
20240527,103800,5771430500,215000,214500,215000,214500,52
20240527,103700,5760260500,214500,214500,214500,214500,164
20240527,103600,5725082500,215000,215500,215500,215000,339
20240527,103500,5652193000,215500,216000,216000,215000,24
20240527,103400,5647010500,215500,215500,216000,215500,54
20240527,103300,5635370000,215500,215500,215500,215500,224
20240527,103200,5587098000,215500,215500,215500,215000,31
20240527,103100,5580420000,215500,215500,215500,215500,49
20240527,103000,5569860500,215500,215000,215500,215000,75
20240527,102900,5553698500,215500,215500,215500,215000,237
20240527,102800,5502726500,215000,214500,215500,214500,426
20240527,102700,5411122500,214500,214500,214500,214500,76
20240527,102600,5394820500,214500,214500,214500,214500,58
20240527,102500,5382379500,215000,215000,215000,215000,45
20240527,102400,5372704500,215000,215000,215000,214500,93
20240527,102300,5352717500,215000,215000,215500,214500,640
20240527,102200,5215239500,215500,215500,215500,215000,39
20240527,102100,5206836000,215000,215500,215500,215000,7
20240527,102000,5205330000,215000,215500,215500,215000,160
20240527,101900,5170850500,215000,215500,215500,215000,243
20240527,101800,5118597000,215000,215000,215000,215000,47
20240527,101700,5108492000,215000,215000,215000,215000,149
20240527,101600,5076457000,214500,214500,215000,214500,43
20240527,101500,5067213500,214500,215000,215000,214500,28
20240527,101400,5061195500,214500,214500,215000,214500,500
20240527,101300,4953942500,215000,214500,215000,214500,35
20240527,101200,4946419500,215000,215000,215000,214500,175
20240527,101100,4908801500,215000,215000,215000,214500,20
20240527,101000,4904502000,215000,215000,215000,215000,187
20240527,100900,4864297000,215000,214500,215000,214500,42
20240527,100800,4855272500,214500,215000,215000,214500,55
20240527,100700,4843448000,215000,215000,215000,214500,127
20240527,100600,4816153000,215000,215000,215000,215000,74
20240527,100500,4800243000,214500,215500,216000,214500,400
20240527,100400,4714192500,215500,215500,215500,215500,67
20240527,100300,4699754000,215500,215500,216000,215000,70
20240527,100200,4684654000,215500,215500,215500,215000,140
20240527,100100,4654485500,215500,216000,216000,215500,502
20240527,100000,4546116500,216000,216000,217000,216000,93
20240527,095900,4525983000,217000,217500,217500,216500,797
20240527,095800,4353274000,217500,217500,217500,217000,119
20240527,095700,4327430000,217500,217000,217500,216500,55
20240527,095600,4315475500,217000,217000,217000,216500,159
20240527,095500,4280976500,217000,217000,217500,216500,204
20240527,095400,4236680500,217000,217000,217000,216500,137
20240527,095300,4206962000,217000,217500,217500,216500,197
20240527,095200,4164252500,217000,217000,217000,217000,184
20240527,095100,4124324500,217000,216500,217000,216500,51
20240527,095000,4113262000,216500,217000,217500,216500,349
20240527,094900,4037572500,216500,217500,217500,216500,95
20240527,094800,4016963500,217000,217000,217500,217000,126
20240527,094700,3989590500,217000,217000,217500,217000,132
20240527,094600,3960901000,217000,217500,217500,217000,449
20240527,094500,3863436500,217500,217500,217500,217000,114
20240527,094400,3838646000,217500,217500,217500,217000,81
20240527,094300,3821031500,217500,217000,217500,216500,414
20240527,094200,3731218500,217500,217500,217500,217000,575
20240527,094100,3606411500,217500,217000,217500,216500,102
20240527,094000,3584261500,216500,217000,217000,216500,259
20240527,093900,3528148500,217000,217000,217000,216500,69
20240527,093800,3513178500,217000,216500,217000,216500,174
20240527,093700,3475456500,217000,217000,217000,216500,126
20240527,093600,3448148000,217000,217000,217000,216500,99
20240527,093500,3426666500,217000,216500,217000,216500,103
20240527,093400,3404316500,216500,216500,217000,216000,107
20240527,093300,3381132500,216500,216500,216500,216000,190
20240527,093200,3340000500,216500,216500,216500,216000,271
20240527,093100,3281439000,216500,216500,216500,216500,197
20240527,093000,3238788500,216500,216500,216500,216500,210
20240527,092900,3193323500,216500,216500,216500,216000,85
20240527,092800,3174930500,216500,216500,216500,216000,107
20240527,092700,3151767000,216500,215500,216500,215500,62
20240527,092600,3138367000,216000,216000,217000,216000,476
20240527,092500,3035391500,216000,216500,216500,216000,302
20240527,092400,2970106500,216000,216000,216500,215500,72
20240527,092300,2954541000,216000,215000,216000,215000,432
20240527,092200,2861468500,215000,215000,215000,214500,137
20240527,092100,2832032500,215000,215500,215500,214500,192
20240527,092000,2790727000,215500,215500,215500,215000,207
20240527,091900,2746208000,215000,215500,215500,215000,123
20240527,091800,2719704500,215000,215000,215500,214500,103
20240527,091700,2697557500,215000,214500,215000,214000,336
20240527,091600,2625519500,214500,214500,214500,214000,65
20240527,091500,2611579000,214000,215000,215000,214000,612
20240527,091400,2480231500,215000,215500,216000,215000,269
20240527,091300,2422307000,216000,215500,216500,215500,324
20240527,091200,2352370000,215000,215500,215500,215000,47
20240527,091100,2342243500,215500,215500,215500,215000,82
20240527,091000,2324578000,215500,215500,215500,214500,654
20240527,090900,2183996500,215500,216000,216000,215000,82
20240527,090800,2166337000,214500,215500,216000,214500,448
20240527,090700,2070002000,215000,216000,216500,215000,251
20240527,090600,2015874500,216500,215500,216500,215000,1197
20240527,090500,1758362500,215500,217500,217500,215500,809
20240527,090400,1583395500,217500,217500,218000,216000,753
20240527,090300,1420164500,218000,217000,219000,217000,1243
20240527,090200,1149186500,218500,217500,219000,216000,1386
20240527,090100,847915500,217500,217000,219500,217000,1782
20240527,090000,459071500,217000,215000,217500,215000,2129
Reference in New Issue Copy Permalink