ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039440/min/candle-20240521.csv

624 lines
34 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
20240521,192100,17016615900,34800,34800,34800,34800,7365
20240521,192000,17016615900,34800,34800,34800,34800,0
20240521,191900,17016615900,34800,34800,34800,34800,0
20240521,191800,17016615900,34800,34800,34800,34800,0
20240521,191700,17016615900,34800,34800,34800,34800,0
20240521,191600,17016615900,34800,34800,34800,34800,0
20240521,191500,17016615900,34800,34800,34800,34800,0
20240521,191400,17016615900,34800,34800,34800,34800,0
20240521,191300,17016615900,34800,34800,34800,34800,0
20240521,191200,17016615900,34800,34800,34800,34800,0
20240521,191100,17016615900,34800,34800,34800,34800,0
20240521,191000,17016615900,34800,34800,34800,34800,0
20240521,190900,17016615900,34800,34800,34800,34800,0
20240521,190800,17016615900,34800,34800,34800,34800,0
20240521,190700,17016615900,34800,34800,34800,34800,0
20240521,190600,17016615900,34800,34800,34800,34800,0
20240521,190500,17016615900,34800,34800,34800,34800,0
20240521,190400,17016615900,34800,34800,34800,34800,0
20240521,190300,17016615900,34800,34800,34800,34800,0
20240521,190200,17016615900,34800,34800,34800,34800,0
20240521,190100,17016615900,34800,34800,34800,34800,0
20240521,190000,17016615900,34800,34800,34800,34800,0
20240521,185900,17016615900,34800,34800,34800,34800,0
20240521,185800,17016615900,34800,34800,34800,34800,0
20240521,185700,17016615900,34800,34800,34800,34800,0
20240521,185600,17016615900,34800,34800,34800,34800,0
20240521,185500,17016615900,34800,34800,34800,34800,0
20240521,185400,17016615900,34800,34800,34800,34800,0
20240521,185300,17016615900,34800,34800,34800,34800,0
20240521,185200,17016615900,34800,34800,34800,34800,0
20240521,185100,17016615900,34800,34800,34800,34800,7365
20240521,185000,17016615900,34800,34800,34800,34800,0
20240521,184900,17016615900,34800,34800,34800,34800,0
20240521,184800,17016615900,34800,34800,34800,34800,0
20240521,184700,17016615900,34800,34800,34800,34800,0
20240521,184600,17016615900,34800,34800,34800,34800,0
20240521,184500,17016615900,34800,34800,34800,34800,0
20240521,184400,17016615900,34800,34800,34800,34800,0
20240521,184300,17016615900,34800,34800,34800,34800,0
20240521,184200,17016615900,34800,34800,34800,34800,0
20240521,184100,17016615900,34800,34800,34800,34800,0
20240521,184000,17016615900,34800,34800,34800,34800,0
20240521,183900,17016615900,34800,34800,34800,34800,0
20240521,183800,17016615900,34800,34800,34800,34800,0
20240521,183700,17016615900,34800,34800,34800,34800,0
20240521,183600,17016615900,34800,34800,34800,34800,0
20240521,183500,17016615900,34800,34800,34800,34800,0
20240521,183400,17016615900,34800,34800,34800,34800,0
20240521,183300,17016615900,34800,34800,34800,34800,0
20240521,183200,17016615900,34800,34800,34800,34800,0
20240521,183100,17016615900,34800,34800,34800,34800,0
20240521,183000,17016615900,34800,34800,34800,34800,0
20240521,182900,17016615900,34800,34800,34800,34800,0
20240521,182800,17016615900,34800,34800,34800,34800,0
20240521,182700,17016615900,34800,34800,34800,34800,0
20240521,182600,17016615900,34800,34800,34800,34800,0
20240521,182500,17016615900,34800,34800,34800,34800,0
20240521,182400,17016615900,34800,34800,34800,34800,0
20240521,182300,17016615900,34800,34800,34800,34800,0
20240521,182200,17016615900,34800,34800,34800,34800,0
20240521,182100,17016615900,34800,34800,34800,34800,7365
20240521,182000,17016615900,34800,34800,34800,34800,0
20240521,181900,17016615900,34800,34800,34800,34800,0
20240521,181800,17016615900,34800,34800,34800,34800,0
20240521,181700,17016615900,34800,34800,34800,34800,0
20240521,181600,17016615900,34800,34800,34800,34800,0
20240521,181500,17016615900,34800,34800,34800,34800,0
20240521,181400,17016615900,34800,34800,34800,34800,0
20240521,181300,17016615900,34800,34800,34800,34800,0
20240521,181200,17016615900,34800,34800,34800,34800,0
20240521,181100,17016615900,34800,34800,34800,34800,0
20240521,181000,17016615900,34800,34800,34800,34800,0
20240521,180900,17016615900,34800,34800,34800,34800,0
20240521,180800,17016615900,34800,34800,34800,34800,0
20240521,180700,17016615900,34800,34800,34800,34800,0
20240521,180600,17016615900,34800,34800,34800,34800,0
20240521,180500,17016615900,34800,34800,34800,34800,0
20240521,180400,17016615900,34800,34800,34800,34800,0
20240521,180300,17016615900,34800,34800,34800,34800,0
20240521,180200,17016615900,34800,34800,34800,34800,0
20240521,180100,17016615900,34800,34800,34800,34800,0
20240521,180000,17016615900,34800,34800,34800,34800,0
20240521,175900,17016615900,34800,34800,34800,34800,0
20240521,175800,17016615900,34800,34800,34800,34800,0
20240521,175700,17016615900,34800,34800,34800,34800,0
20240521,175600,17016615900,34800,34800,34800,34800,0
20240521,175500,17016615900,34800,34800,34800,34800,0
20240521,175400,17016615900,34800,34800,34800,34800,0
20240521,175300,17016615900,34800,34800,34800,34800,0
20240521,175200,17016615900,34800,34800,34800,34800,0
20240521,175100,17016615900,34800,34800,34800,34800,7365
20240521,175000,17016615900,34800,34800,34800,34800,0
20240521,174900,17016615900,34800,34800,34800,34800,0
20240521,174800,17016615900,34800,34800,34800,34800,0
20240521,174700,17016615900,34800,34800,34800,34800,0
20240521,174600,17016615900,34800,34800,34800,34800,0
20240521,174500,17016615900,34800,34800,34800,34800,0
20240521,174400,17016615900,34800,34800,34800,34800,0
20240521,174300,17016615900,34800,34800,34800,34800,0
20240521,174200,17016615900,34800,34800,34800,34800,0
20240521,174100,17016615900,34800,34800,34800,34800,0
20240521,174000,17016615900,34800,34800,34800,34800,0
20240521,173900,17016615900,34800,34800,34800,34800,0
20240521,173800,17016615900,34800,34800,34800,34800,0
20240521,173700,17016615900,34800,34800,34800,34800,0
20240521,173600,17016615900,34800,34800,34800,34800,0
20240521,173500,17016615900,34800,34800,34800,34800,0
20240521,173400,17016615900,34800,34800,34800,34800,0
20240521,173300,17016615900,34800,34800,34800,34800,0
20240521,173200,17016615900,34800,34800,34800,34800,0
20240521,173100,17016615900,34800,34800,34800,34800,0
20240521,173000,17016615900,34800,34800,34800,34800,0
20240521,172900,17016615900,34800,34800,34800,34800,0
20240521,172800,17016615900,34800,34800,34800,34800,0
20240521,172700,17016615900,34800,34800,34800,34800,0
20240521,172600,17016615900,34800,34800,34800,34800,0
20240521,172500,17016615900,34800,34800,34800,34800,0
20240521,172400,17016615900,34800,34800,34800,34800,0
20240521,172300,17016615900,34800,34800,34800,34800,0
20240521,172200,17016615900,34800,34800,34800,34800,0
20240521,172100,17016615900,34800,34800,34800,34800,7365
20240521,172000,17016615900,34800,34800,34800,34800,0
20240521,171900,17016615900,34800,34800,34800,34800,0
20240521,171800,17016615900,34800,34800,34800,34800,0
20240521,171700,17016615900,34800,34800,34800,34800,0
20240521,171600,17016615900,34800,34800,34800,34800,0
20240521,171500,17016615900,34800,34800,34800,34800,0
20240521,171400,17016615900,34800,34800,34800,34800,0
20240521,171300,17016615900,34800,34800,34800,34800,0
20240521,171200,17016615900,34800,34800,34800,34800,0
20240521,171100,17016615900,34800,34800,34800,34800,0
20240521,171000,17016615900,34800,34800,34800,34800,0
20240521,170900,17016615900,34800,34800,34800,34800,0
20240521,170800,17016615900,34800,34800,34800,34800,0
20240521,170700,17016615900,34800,34800,34800,34800,0
20240521,170600,17016615900,34800,34800,34800,34800,0
20240521,170500,17016615900,34800,34800,34800,34800,0
20240521,170400,17016615900,34800,34800,34800,34800,0
20240521,170300,17016615900,34800,34800,34800,34800,0
20240521,170200,17016615900,34800,34800,34800,34800,0
20240521,170100,17016615900,34800,34800,34800,34800,0
20240521,170000,17016615900,34800,34800,34800,34800,0
20240521,165900,17016615900,34800,34800,34800,34800,0
20240521,165800,17016615900,34800,34800,34800,34800,0
20240521,165700,17016615900,34800,34800,34800,34800,0
20240521,165600,17016615900,34800,34800,34800,34800,0
20240521,165500,17016615900,34800,34800,34800,34800,0
20240521,165400,17016615900,34800,34800,34800,34800,0
20240521,165300,17016615900,34800,34800,34800,34800,0
20240521,165200,17016615900,34800,34800,34800,34800,0
20240521,165100,17016615900,34800,34800,34800,34800,7365
20240521,165000,17016615900,34800,34800,34800,34800,0
20240521,164900,17016615900,34800,34800,34800,34800,0
20240521,164800,17016615900,34800,34800,34800,34800,0
20240521,164700,17016615900,34800,34800,34800,34800,0
20240521,164600,17016615900,34800,34800,34800,34800,0
20240521,164500,17016615900,34800,34800,34800,34800,0
20240521,164400,17016615900,34800,34800,34800,34800,0
20240521,164300,17016615900,34800,34800,34800,34800,0
20240521,164200,17016615900,34800,34800,34800,34800,0
20240521,164100,17016615900,34800,34800,34800,34800,0
20240521,164000,17016615900,34800,34800,34800,34800,0
20240521,163900,17016615900,34800,34800,34800,34800,0
20240521,163800,17016615900,34800,34800,34800,34800,0
20240521,163700,17016615900,34800,34800,34800,34800,0
20240521,163600,17016615900,34800,34800,34800,34800,0
20240521,163500,17016615900,34800,34800,34800,34800,0
20240521,163400,17016615900,34800,34800,34800,34800,0
20240521,163300,17016615900,34800,34800,34800,34800,0
20240521,163200,17016615900,34800,34800,34800,34800,0
20240521,163100,17016615900,34800,34800,34800,34800,0
20240521,163000,17016615900,34800,34800,34800,34800,0
20240521,162900,17016615900,34800,34800,34800,34800,0
20240521,162800,17016615900,34800,34800,34800,34800,0
20240521,162700,17016615900,34800,34800,34800,34800,0
20240521,162600,17016615900,34800,34800,34800,34800,0
20240521,162500,17016615900,34800,34800,34800,34800,0
20240521,162400,17016615900,34800,34800,34800,34800,0
20240521,162300,17016615900,34800,34800,34800,34800,0
20240521,162200,17016615900,34800,34800,34800,34800,0
20240521,162100,17016615900,34800,34800,34800,34800,7365
20240521,162000,17016615900,34800,34800,34800,34800,0
20240521,161900,17016615900,34800,34800,34800,34800,0
20240521,161800,17016615900,34800,34800,34800,34800,0
20240521,161700,17016615900,34800,34800,34800,34800,0
20240521,161600,17016615900,34800,34800,34800,34800,0
20240521,161500,17016615900,34800,34800,34800,34800,0
20240521,161400,17016615900,34800,34800,34800,34800,0
20240521,161300,17016615900,34800,34800,34800,34800,0
20240521,161200,17016615900,34800,34800,34800,34800,0
20240521,161100,17016615900,34800,34800,34800,34800,0
20240521,161000,17016615900,34800,34800,34800,34800,0
20240521,160900,17016615900,34800,34800,34800,34800,0
20240521,160800,17016615900,34800,34800,34800,34800,0
20240521,160700,17016615900,34800,34800,34800,34800,0
20240521,160600,17016615900,34800,34800,34800,34800,0
20240521,160500,17016615900,34800,34800,34800,34800,0
20240521,160400,17016615900,34800,34800,34800,34800,0
20240521,160300,17016615900,34800,34800,34800,34800,0
20240521,160200,17016615900,34800,34800,34800,34800,0
20240521,160100,17016615900,34800,34800,34800,34800,0
20240521,160000,17016615900,34800,34800,34800,34800,0
20240521,155900,17016615900,34800,34800,34800,34800,0
20240521,155800,17016615900,34800,34800,34800,34800,0
20240521,155700,17016615900,34800,34800,34800,34800,0
20240521,155600,17016615900,34800,34800,34800,34800,0
20240521,155500,17016615900,34800,34800,34800,34800,0
20240521,155400,17016615900,34800,34800,34800,34800,0
20240521,155300,17016615900,34800,34800,34800,34800,0
20240521,155200,17016615900,34800,34800,34800,34800,0
20240521,155100,17016615900,34800,34800,34800,34800,7365
20240521,155000,17016615900,34800,34800,34800,34800,0
20240521,154900,17016615900,34800,34800,34800,34800,0
20240521,154800,17016615900,34800,34800,34800,34800,0
20240521,154700,17016615900,34800,34800,34800,34800,0
20240521,154600,17016615900,34800,34800,34800,34800,0
20240521,154500,17016615900,34800,34800,34800,34800,0
20240521,154400,17016615900,34800,34800,34800,34800,0
20240521,154300,17016615900,34800,34800,34800,34800,0
20240521,154200,17016615900,34800,34800,34800,34800,0
20240521,154100,17016615900,34800,34800,34800,34800,0
20240521,154000,17016615900,34800,34800,34800,34800,0
20240521,153900,17016615900,34800,34800,34800,34800,0
20240521,153800,17016615900,34800,34800,34800,34800,0
20240521,153700,17016615900,34800,34800,34800,34800,0
20240521,153600,17016615900,34800,34800,34800,34800,0
20240521,153500,17016615900,34800,34800,34800,34800,0
20240521,153400,17016615900,34800,34800,34800,34800,0
20240521,153300,17016615900,34800,34800,34800,34800,0
20240521,153200,17016615900,34800,34800,34800,34800,0
20240521,153100,17016615900,34800,34800,34800,34800,0
20240521,153000,17016615900,34800,34800,34800,34800,7365
20240521,152900,16760313900,34800,34800,34800,34800,0
20240521,152800,16760313900,34800,34800,34800,34800,0
20240521,152700,16760313900,34800,34800,34800,34800,0
20240521,152600,16760313900,34800,34800,34800,34800,0
20240521,152500,16760313900,34800,34800,34800,34800,0
20240521,152400,16760313900,34800,34800,34800,34800,0
20240521,152300,16760313900,34800,34800,34800,34800,0
20240521,152200,16760313900,34800,34800,34800,34800,0
20240521,152100,16760313900,34800,34800,34800,34800,0
20240521,152000,16760313900,34800,34800,34800,34800,0
20240521,151900,16760313900,34800,34750,34800,34700,1688
20240521,151800,16701683850,34750,34800,34800,34750,1044
20240521,151700,16665381500,34750,34800,34800,34700,917
20240521,151600,16633526850,34800,34850,34850,34700,797
20240521,151500,16605855900,34800,34800,34850,34700,4047
20240521,151400,16465268200,34850,34800,34850,34750,4954
20240521,151300,16293090650,34850,34850,34950,34800,509
20240521,151200,16275348850,34850,34950,34950,34750,7619
20240521,151100,16009949150,35000,34950,35000,34900,2172
20240521,151000,15934037300,35000,35000,35000,34950,356
20240521,150900,15921592150,35000,35000,35000,34950,776
20240521,150800,15894450500,35000,35000,35000,34950,1567
20240521,150700,15839611950,35000,34950,35000,34950,196
20240521,150600,15832754650,34950,34950,34950,34900,1950
20240521,150500,15764603650,34950,34900,34950,34900,1266
20240521,150400,15720418300,34900,34900,34900,34850,194
20240521,150300,15713649250,34900,34900,34900,34850,338
20240521,150200,15701855500,34850,34850,34900,34800,1210
20240521,150100,15659682950,34850,34850,34850,34800,2048
20240521,150000,15588310400,34850,34750,34850,34750,1563
20240521,145900,15533936200,34800,34800,34800,34750,1379
20240521,145800,15485979450,34800,34750,34800,34750,689
20240521,145700,15462030650,34800,34750,34800,34700,2031
20240521,145600,15391463400,34750,34750,34750,34700,731
20240521,145500,15366094550,34750,34700,34750,34700,299
20240521,145400,15355711500,34700,34700,34750,34700,1170
20240521,145300,15315107400,34700,34700,34750,34700,787
20240521,145200,15287795050,34750,34700,34750,34700,544
20240521,145100,15268906550,34750,34700,34750,34700,405
20240521,145000,15254845350,34700,34700,34750,34650,1244
20240521,144900,15211711750,34650,34700,34700,34650,532
20240521,144800,15193269950,34700,34650,34700,34650,981
20240521,144700,15159259600,34650,34650,34700,34650,1181
20240521,144600,15118336400,34700,34650,34700,34650,451
20240521,144500,15102706550,34650,34650,34700,34650,395
20240521,144400,15089018500,34650,34700,34750,34650,827
20240521,144300,15060358900,34700,34650,34750,34600,2186
20240521,144200,14984614150,34600,34650,34650,34600,1555
20240521,144100,14930807550,34600,34600,34650,34600,931
20240521,144000,14898592700,34600,34650,34650,34600,885
20240521,143900,14867959850,34650,34650,34650,34600,2919
20240521,143800,14766873350,34600,34650,34700,34600,2571
20240521,143700,14677845000,34700,34650,34700,34650,676
20240521,143600,14654421300,34700,34700,34700,34650,1256
20240521,143500,14610892700,34700,34700,34750,34650,5404
20240521,143400,14423458850,34750,34800,34800,34700,493
20240521,143300,14406333550,34800,34750,34800,34700,792
20240521,143200,14378799350,34750,34800,34800,34700,1141
20240521,143100,14339177750,34750,34850,34850,34750,2639
20240521,143000,14247458400,34800,34800,34850,34750,470
20240521,142900,14231110050,34800,34800,34850,34750,814
20240521,142800,14202796900,34800,34800,34850,34750,393
20240521,142700,14189119950,34800,34800,34850,34800,351
20240521,142600,14176904250,34850,34850,34850,34750,810
20240521,142500,14148726350,34800,34750,34850,34700,2196
20240521,142400,14072391900,34800,34800,34800,34750,443
20240521,142300,14056994500,34800,34800,34800,34750,3074
20240521,142200,13950165350,34750,34750,34800,34750,812
20240521,142100,13921936050,34800,34850,34850,34750,740
20240521,142000,13896184250,34850,34800,34850,34800,989
20240521,141900,13861764650,34850,34800,34850,34800,2290
20240521,141800,13782068500,34850,34750,34850,34750,474
20240521,141700,13765581000,34750,34900,34950,34750,10978
20240521,141600,13383235700,34900,34950,34950,34900,6366
20240521,141500,13160901800,34950,35000,35000,34950,1650
20240521,141400,13103204300,35000,35000,35050,34950,882
20240521,141300,13072375500,35000,35000,35050,34950,905
20240521,141200,13040707800,35000,35000,35050,35000,208
20240521,141100,13033427750,35000,35050,35050,35000,1001
20240521,141000,12998391600,35050,35000,35050,35000,255
20240521,140900,12989465750,35000,35000,35050,35000,747
20240521,140800,12963319600,35050,35000,35050,35000,749
20240521,140700,12937102700,35000,35050,35050,35000,374
20240521,140600,12924011800,35050,35000,35050,35000,295
20240521,140500,12913685800,35000,35050,35100,35000,744
20240521,140400,12887634650,35050,35050,35100,35050,346
20240521,140300,12875506100,35100,35100,35100,35050,341
20240521,140200,12863552700,35050,35050,35100,35050,1131
20240521,140100,12823884600,35100,35050,35100,35000,359
20240521,140000,12811301950,35050,35050,35100,35050,270
20240521,135900,12801838350,35050,35050,35100,35050,823
20240521,135800,12772985650,35050,35100,35100,35050,310
20240521,135700,12762115250,35050,35050,35100,35050,250
20240521,135600,12753348700,35050,35100,35150,35050,611
20240521,135500,12731914550,35150,35100,35150,35050,1018
20240521,135400,12696195200,35050,35050,35100,35050,342
20240521,135300,12684202000,35050,35050,35100,35050,807
20240521,135200,12655916100,35050,35050,35100,35000,364
20240521,135100,12643169150,35050,35050,35050,35000,552
20240521,135000,12623829050,35000,35000,35050,35000,886
20240521,134900,12592817650,35000,35000,35050,35000,543
20240521,134800,12573812450,35050,35000,35050,35000,252
20240521,134700,12564990900,35050,35050,35050,35000,822
20240521,134600,12536219400,35050,35000,35050,35000,367
20240521,134500,12523373550,35000,35000,35050,35000,326
20240521,134400,12511961850,35050,35050,35050,35000,996
20240521,134300,12477094850,35000,35000,35050,35000,1083
20240521,134200,12439187750,35000,35000,35050,35000,393
20240521,134100,12425431250,35050,35050,35100,35000,3084
20240521,134000,12317489600,35000,35050,35100,35000,1277
20240521,133900,12272740200,35050,35000,35050,35000,551
20240521,133800,12253450850,35000,35000,35050,35000,340
20240521,133700,12241550200,35000,35000,35050,35000,313
20240521,133600,12230594350,35050,35000,35050,35000,388
20240521,133500,12217010700,35000,35050,35100,35000,271
20240521,133400,12207522250,35050,35050,35100,35000,161
20240521,133300,12201876700,35050,35000,35100,35000,698
20240521,133200,12177401900,35050,35000,35100,35000,446
20240521,133100,12161780050,35050,35050,35100,35000,3169
20240521,133000,12050686500,35100,35050,35100,35050,700
20240521,132900,12026150950,35100,35100,35100,35050,306
20240521,132800,12015423250,35050,35050,35100,35050,500
20240521,132700,11997896850,35100,35050,35100,35000,961
20240521,132600,11964218700,35050,35050,35100,35050,257
20240521,132500,11955210500,35050,35100,35100,35050,444
20240521,132400,11939646200,35100,35050,35100,35050,394
20240521,132300,11925835800,35100,35050,35100,35050,197
20240521,132200,11918929750,35100,35050,35100,35000,361
20240521,132100,11906277700,35050,35100,35100,35000,192
20240521,132000,11899548600,35000,35100,35100,35000,558
20240521,131900,11879992850,35050,35050,35100,35050,898
20240521,131800,11848513900,35050,35100,35100,35050,644
20240521,131700,11825939650,35050,35100,35100,35050,617
20240521,131600,11804308250,35100,35100,35100,35050,433
20240521,131500,11789128750,35100,35100,35100,35050,347
20240521,131400,11776964850,35050,35100,35100,35050,311
20240521,131300,11766063300,35100,35050,35100,35050,280
20240521,131200,11756248350,35100,35050,35100,35050,210
20240521,131100,11748887500,35100,35100,35100,35050,268
20240521,131000,11739492850,35100,35000,35100,35000,398
20240521,130900,11725542000,35050,35000,35050,35000,312
20240521,130800,11714619200,35050,35100,35100,35000,3056
20240521,130700,11607539900,35050,35050,35100,35050,564
20240521,130600,11587762850,35050,35100,35100,35050,2910
20240521,130500,11485685050,35100,35100,35150,35100,280
20240521,130400,11475856150,35100,35100,35150,35100,570
20240521,130300,11455841400,35100,35100,35150,35100,454
20240521,130200,11439904300,35150,35150,35150,35100,209
20240521,130100,11432566750,35100,35100,35150,35100,425
20240521,130000,11417648800,35150,35150,35200,35100,1607
20240521,125900,11361167800,35200,35150,35200,35150,289
20240521,125800,11351006900,35200,35150,35200,35150,126
20240521,125700,11346577900,35150,35150,35200,35150,756
20240521,125600,11319977050,35150,35250,35250,35150,410
20240521,125500,11305551050,35200,35300,35350,35150,4194
20240521,125400,11157761750,35300,35300,35350,35300,522
20240521,125300,11139324650,35300,35300,35350,35300,374
20240521,125200,11126116000,35300,35400,35400,35300,1325
20240521,125100,11079281300,35350,35400,35400,35350,154
20240521,125000,11073837050,35400,35400,35450,35400,1008
20240521,124900,11038152900,35450,35400,35450,35400,895
20240521,124800,11006468850,35400,35450,35450,35400,497
20240521,124700,10988873600,35450,35400,35450,35400,294
20240521,124600,10978465500,35400,35450,35450,35400,163
20240521,124500,10972692350,35450,35450,35450,35400,484
20240521,124400,10955552100,35450,35400,35450,35400,231
20240521,124300,10947369200,35400,35450,35450,35400,145
20240521,124200,10942233700,35450,35400,35450,35400,441
20240521,124100,10926600950,35450,35450,35450,35400,352
20240521,124000,10914124200,35450,35450,35450,35450,241
20240521,123900,10905580750,35450,35450,35450,35400,50
20240521,123800,10903808900,35400,35500,35500,35400,353
20240521,123700,10891292350,35450,35450,35500,35450,63
20240521,123600,10889056850,35500,35500,35550,35500,174
20240521,123500,10882876500,35500,35550,35550,35450,1533
20240521,123400,10828450400,35500,35400,35500,35350,5021
20240521,123300,10650414800,35400,35400,35400,35350,134
20240521,123200,10645674700,35350,35450,35450,35350,817
20240521,123100,10616756450,35450,35400,35450,35400,32
20240521,123000,10615622700,35400,35450,35450,35400,283
20240521,122900,10605602350,35450,35400,35450,35400,151
20240521,122800,10600255550,35450,35450,35450,35400,255
20240521,122700,10591223700,35450,35450,35450,35400,74
20240521,122600,10588602500,35450,35400,35450,35350,1131
20240521,122500,10548555250,35350,35400,35400,35350,50
20240521,122400,10546786000,35350,35350,35400,35350,78
20240521,122300,10544027850,35350,35450,35450,35350,145
20240521,122200,10538889700,35400,35300,35400,35300,2251
20240521,122100,10459285200,35300,35300,35300,35300,100
20240521,122000,10455755200,35300,35250,35350,35250,187
20240521,121900,10449148600,35300,35300,35300,35250,665
20240521,121800,10425677200,35300,35250,35300,35250,290
20240521,121700,10415453100,35250,35250,35300,35250,37
20240521,121600,10414148300,35300,35300,35300,35250,81
20240521,121500,10411291100,35300,35350,35350,35300,245
20240521,121400,10402641450,35350,35300,35350,35300,35
20240521,121300,10401404900,35350,35350,35350,35300,39
20240521,121200,10400026650,35300,35350,35350,35300,81
20240521,121100,10397166600,35350,35350,35350,35300,139
20240521,121000,10392254200,35350,35350,35350,35300,76
20240521,120900,10389568800,35350,35300,35350,35300,2305
20240521,120800,10308147500,35300,35200,35300,35200,176
20240521,120700,10301936850,35250,35300,35300,35200,160
20240521,120600,10296289950,35250,35200,35250,35200,416
20240521,120500,10281633900,35200,35250,35250,35200,128
20240521,120400,10277126900,35250,35200,35250,35200,100
20240521,120300,10273602450,35200,35200,35250,35200,188
20240521,120200,10266976700,35250,35250,35250,35200,48
20240521,120100,10265284750,35250,35250,35250,35200,34
20240521,120000,10264086950,35250,35200,35250,35150,369
20240521,115900,10251094500,35150,35150,35200,35150,141
20240521,115800,10246138200,35200,35100,35200,35100,162
20240521,115700,10240451700,35150,35150,35150,35100,634
20240521,115600,10218169900,35150,35150,35150,35100,160
20240521,115500,10212552450,35100,35100,35150,35100,189
20240521,115400,10205917650,35100,35100,35150,35100,265
20240521,115300,10196615900,35100,35150,35150,35100,248
20240521,115200,10187907850,35100,35150,35150,35100,192
20240521,115100,10181168250,35150,35150,35150,35100,105
20240521,115000,10177481950,35100,35150,35150,35100,127
20240521,114900,10173022400,35100,35100,35150,35100,99
20240521,114800,10169546000,35150,35100,35150,35100,382
20240521,114700,10156136850,35100,35100,35150,35050,252
20240521,114600,10147298150,35100,35150,35150,35050,508
20240521,114500,10129487700,35100,35100,35150,35050,234
20240521,114400,10121276700,35100,35100,35150,35100,388
20240521,114300,10107657300,35050,35100,35100,35050,186
20240521,114200,10101137200,35100,35150,35150,35100,409
20240521,114100,10086780800,35150,35100,35150,35100,119
20240521,114000,10082602600,35100,35100,35100,35050,645
20240521,113900,10059963650,35050,35100,35100,35050,149
20240521,113800,10054736400,35050,35100,35100,35050,108
20240521,113700,10050949850,35100,35050,35100,35050,341
20240521,113600,10038997000,35050,35100,35100,35050,158
20240521,113500,10033457350,35050,35100,35100,35050,1421
20240521,113400,9983650100,35100,35050,35100,35050,268
20240521,113300,9974256200,35050,35050,35100,35050,226
20240521,113200,9966333300,35100,35100,35100,35050,1933
20240521,113100,9898571650,35100,35200,35200,35100,4408
20240521,113000,9743723450,35200,35200,35250,35200,1389
20240521,112900,9694829750,35250,35200,35250,35200,147
20240521,112800,9689653900,35200,35300,35300,35200,300
20240521,112700,9679086250,35250,35300,35350,35250,1243
20240521,112600,9635260600,35300,35350,35350,35300,28
20240521,112500,9634271850,35300,35300,35350,35300,273
20240521,112400,9624633200,35350,35300,35350,35300,164
20240521,112300,9618842250,35350,35300,35350,35300,114
20240521,112200,9614817300,35300,35350,35350,35300,103
20240521,112100,9611181150,35300,35350,35350,35250,650
20240521,112000,9588236650,35350,35350,35350,35250,199
20240521,111900,9581213400,35350,35300,35350,35250,237
20240521,111800,9572849950,35300,35300,35300,35250,219
20240521,111700,9565123700,35250,35300,35350,35250,323
20240521,111600,9553721400,35300,35300,35350,35300,965
20240521,111500,9519654750,35300,35350,35350,35300,100
20240521,111400,9516122600,35350,35300,35350,35300,314
20240521,111300,9505036850,35300,35350,35350,35300,183
20240521,111200,9498569600,35350,35350,35350,35300,114
20240521,111100,9494542300,35300,35400,35400,35300,1236
20240521,111000,9450850350,35350,35350,35400,35350,238
20240521,110900,9442436100,35350,35350,35400,35350,107
20240521,110800,9438651500,35400,35400,35400,35350,487
20240521,110700,9421433050,35400,35350,35400,35300,745
20240521,110600,9395094600,35350,35250,35350,35200,1296
20240521,110500,9349336050,35250,35250,35250,35200,647
20240521,110400,9326535700,35250,35200,35250,35200,268
20240521,110300,9317095450,35200,35200,35250,35200,365
20240521,110200,9304247350,35250,35200,35250,35200,198
20240521,110100,9297270950,35250,35200,35250,35200,193
20240521,110000,9290476550,35200,35250,35250,35200,448
20240521,105900,9274704350,35250,35300,35300,35200,187
20240521,105800,9268112550,35300,35250,35300,35250,34
20240521,105700,9266913250,35200,35300,35300,35200,459
20240521,105600,9250733350,35300,35300,35350,35300,218
20240521,105500,9243036700,35300,35350,35350,35300,71
20240521,105400,9240529600,35300,35250,35350,35250,1070
20240521,105300,9202757650,35300,35250,35300,35250,1546
20240521,105200,9148195400,35250,35300,35300,35250,157
20240521,105100,9142659500,35300,35300,35350,35250,637
20240521,105000,9120181450,35300,35250,35300,35250,840
20240521,104900,9090530500,35300,35300,35300,35250,115
20240521,104800,9086472650,35300,35250,35300,35200,550
20240521,104700,9067086600,35250,35250,35250,35150,93
20240521,104600,9063811950,35200,35200,35250,35200,650
20240521,104500,9040928300,35250,35250,35300,35200,405
20240521,104400,9026652100,35300,35250,35300,35200,388
20240521,104300,9012974600,35250,35200,35300,35200,19
20240521,104200,9012304850,35250,35250,35300,35250,632
20240521,104100,8990021400,35250,35250,35300,35250,998
20240521,104000,8954835150,35250,35200,35250,35200,169
20240521,103900,8948883500,35250,35250,35250,35200,52
20240521,103800,8947051300,35250,35250,35250,35200,68
20240521,103700,8944655450,35200,35150,35250,35100,1601
20240521,103600,8888357400,35100,35150,35150,35100,177
20240521,103500,8882142150,35150,35100,35150,35100,73
20240521,103400,8879577500,35100,35150,35150,35050,225
20240521,103300,8871680100,35150,35100,35150,35050,555
20240521,103200,8852199800,35100,35100,35150,35050,897
20240521,103100,8820715500,35100,35050,35100,35050,106
20240521,103000,8817000100,35050,35050,35100,35050,943
20240521,102900,8783945350,35050,35100,35100,35050,332
20240521,102800,8772300650,35100,35100,35100,35050,543
20240521,102700,8753263550,35050,35150,35200,35050,382
20240521,102600,8739854050,35100,35150,35200,35100,562
20240521,102500,8720099000,35150,35200,35200,35150,85
20240521,102400,8717107550,35200,35200,35200,35150,108
20240521,102300,8713306400,35150,35150,35200,35100,1193
20240521,102200,8671380250,35100,35050,35100,35000,2342
20240521,102100,8589255850,35000,34950,35050,34950,922
20240521,102000,8556990100,35000,34900,35000,34900,1301
20240521,101900,8511553550,34950,34950,34950,34900,714
20240521,101800,8486624100,34950,34950,34950,34900,570
20240521,101700,8466717100,34950,34950,35000,34900,118
20240521,101600,8462596300,35000,35000,35050,34900,2417
20240521,101500,8378125800,34950,35000,35050,34950,1150
20240521,101400,8337882850,35000,35050,35050,35000,56
20240521,101300,8335920550,35000,35050,35050,35000,443
20240521,101200,8320407250,35000,35000,35050,35000,901
20240521,101100,8288860800,35050,35050,35100,35000,414
20240521,101000,8274352200,35050,35100,35100,35000,777
20240521,100900,8247138950,35100,35050,35100,35000,1270
20240521,100800,8202642800,35100,35100,35150,35100,1661
20240521,100700,8144341300,35100,35000,35100,35000,2333
20240521,100600,8062578100,35050,34950,35050,34950,1694
20240521,100500,8003310850,34950,35000,35000,34950,1233
20240521,100400,7960196400,34950,34900,35000,34900,1356
20240521,100300,7912808650,34950,34950,35000,34900,2383
20240521,100200,7829515800,35000,34950,35000,34950,965
20240521,100100,7795785300,34950,35000,35000,34950,2111
20240521,100000,7722001350,34950,35050,35050,34950,4799
20240521,095900,7554039200,35000,35050,35100,35000,1021
20240521,095800,7518258000,35100,35050,35100,35050,2573
20240521,095700,7428069650,35100,35100,35100,35050,2472
20240521,095600,7341390900,35100,35100,35100,35050,2844
20240521,095500,7241591550,35150,35250,35250,35100,5631
20240521,095400,7043521700,35250,35250,35300,35200,1714
20240521,095300,6983116400,35250,35200,35250,35200,1899
20240521,095200,6916260650,35150,35300,35350,35150,6812
20240521,095100,6676301950,35350,35300,35350,35300,11519
20240521,095000,6269647400,35300,35450,35450,35300,9578
20240521,094900,5930792650,35500,35550,35550,35450,660
20240521,094800,5907368450,35550,35550,35550,35450,1049
20240521,094700,5870114750,35500,35500,35550,35500,452
20240521,094600,5854068200,35500,35450,35500,35450,448
20240521,094500,5838165250,35450,35450,35600,35400,3435
20240521,094400,5716381050,35450,35450,35450,35400,217
20240521,094300,5708688600,35450,35450,35450,35400,1152
20240521,094200,5667893350,35450,35400,35450,35400,542
20240521,094100,5648696750,35450,35400,35450,35400,1568
20240521,094000,5593187150,35450,35400,35450,35400,2067
20240521,093900,5520011850,35400,35450,35450,35400,2092
20240521,093800,5445929550,35400,35400,35450,35400,313
20240521,093700,5434838350,35450,35450,35500,35400,570
20240521,093600,5414641650,35450,35650,35650,35400,2880
20240521,093500,5312433800,35700,35600,35700,35500,3268
20240521,093400,5196154050,35600,35700,35750,35600,2501
20240521,093300,5106882200,35700,35550,35700,35550,5765
20240521,093200,4901811600,35550,35450,35550,35450,567
20240521,093100,4881670950,35500,35400,35550,35400,20849
20240521,093000,4142579650,35400,35400,35400,35350,5704
20240521,092900,3940791100,35400,35400,35450,35400,2420
20240521,092800,3855096700,35400,35500,35500,35400,1923
20240521,092700,3786974100,35500,35400,35500,35400,778
20240521,092600,3759401850,35450,35500,35550,35400,1606
20240521,092500,3702465450,35450,35500,35550,35450,1940
20240521,092400,3633594250,35500,35450,35550,35450,306
20240521,092300,3622732750,35500,35500,35500,35450,4894
20240521,092200,3449143100,35450,35450,35500,35450,1025
20240521,092100,3412784750,35500,35450,35500,35450,961
20240521,092000,3378709050,35450,35450,35500,35450,1049
20240521,091900,3341492000,35500,35450,35500,35450,1148
20240521,091800,3300756150,35500,35450,35550,35450,1649
20240521,091700,3242245850,35450,35450,35500,35450,1243
20240521,091600,3198181350,35450,35450,35500,35450,1256
20240521,091500,3153650250,35450,35450,35500,35450,1820
20240521,091400,3089101150,35500,35550,35550,35450,4178
20240521,091300,2940769450,35600,35650,35700,35550,3016
20240521,091200,2833480900,35650,35750,35750,35600,3877
20240521,091100,2695241550,35750,35750,35800,35700,3557
20240521,091000,2568183850,35750,35850,35850,35750,1924
20240521,090900,2499327900,35800,35900,35900,35750,5811
20240521,090800,2291146700,35900,36000,36000,35850,4529
20240521,090700,2128477800,36000,35850,36000,35800,2059
20240521,090600,2054547600,35800,35850,35900,35800,7689
20240521,090500,1778900700,35850,35950,35950,35850,3604
20240521,090400,1649525400,36000,36200,36200,35900,7526
20240521,090300,1378533100,36200,36150,36200,36000,4797
20240521,090200,1205464200,36150,36150,36250,36050,6459
20240521,090100,972037900,36150,36350,36350,36100,5201
20240521,090000,783582850,36200,36250,36400,36100,21590
Reference in New Issue Copy Permalink