ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145720/min/candle-20240524.csv

683 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
20240524,202000,5286919000,113600,113600,113600,113600,1310
20240524,201900,5286919000,113600,113600,113600,113600,0
20240524,201800,5286919000,113600,113600,113600,113600,0
20240524,201700,5286919000,113600,113600,113600,113600,0
20240524,201600,5286919000,113600,113600,113600,113600,0
20240524,201500,5286919000,113600,113600,113600,113600,0
20240524,201400,5286919000,113600,113600,113600,113600,0
20240524,201300,5286919000,113600,113600,113600,113600,0
20240524,201200,5286919000,113600,113600,113600,113600,0
20240524,201100,5286919000,113600,113600,113600,113600,0
20240524,201000,5286919000,113600,113600,113600,113600,0
20240524,200900,5286919000,113600,113600,113600,113600,0
20240524,200800,5286919000,113600,113600,113600,113600,0
20240524,200700,5286919000,113600,113600,113600,113600,0
20240524,200600,5286919000,113600,113600,113600,113600,0
20240524,200500,5286919000,113600,113600,113600,113600,0
20240524,200400,5286919000,113600,113600,113600,113600,0
20240524,200300,5286919000,113600,113600,113600,113600,0
20240524,200200,5286919000,113600,113600,113600,113600,0
20240524,200100,5286919000,113600,113600,113600,113600,0
20240524,200000,5286919000,113600,113600,113600,113600,0
20240524,195900,5286919000,113600,113600,113600,113600,0
20240524,195800,5286919000,113600,113600,113600,113600,0
20240524,195700,5286919000,113600,113600,113600,113600,0
20240524,195600,5286919000,113600,113600,113600,113600,0
20240524,195500,5286919000,113600,113600,113600,113600,0
20240524,195400,5286919000,113600,113600,113600,113600,0
20240524,195300,5286919000,113600,113600,113600,113600,0
20240524,195200,5286919000,113600,113600,113600,113600,0
20240524,195100,5286919000,113600,113600,113600,113600,0
20240524,195000,5286919000,113600,113600,113600,113600,1310
20240524,194900,5286919000,113600,113600,113600,113600,0
20240524,194800,5286919000,113600,113600,113600,113600,0
20240524,194700,5286919000,113600,113600,113600,113600,0
20240524,194600,5286919000,113600,113600,113600,113600,0
20240524,194500,5286919000,113600,113600,113600,113600,0
20240524,194400,5286919000,113600,113600,113600,113600,0
20240524,194300,5286919000,113600,113600,113600,113600,0
20240524,194200,5286919000,113600,113600,113600,113600,0
20240524,194100,5286919000,113600,113600,113600,113600,0
20240524,194000,5286919000,113600,113600,113600,113600,0
20240524,193900,5286919000,113600,113600,113600,113600,0
20240524,193800,5286919000,113600,113600,113600,113600,0
20240524,193700,5286919000,113600,113600,113600,113600,0
20240524,193600,5286919000,113600,113600,113600,113600,0
20240524,193500,5286919000,113600,113600,113600,113600,0
20240524,193400,5286919000,113600,113600,113600,113600,0
20240524,193300,5286919000,113600,113600,113600,113600,0
20240524,193200,5286919000,113600,113600,113600,113600,0
20240524,193100,5286919000,113600,113600,113600,113600,0
20240524,193000,5286919000,113600,113600,113600,113600,0
20240524,192900,5286919000,113600,113600,113600,113600,0
20240524,192800,5286919000,113600,113600,113600,113600,0
20240524,192700,5286919000,113600,113600,113600,113600,0
20240524,192600,5286919000,113600,113600,113600,113600,0
20240524,192500,5286919000,113600,113600,113600,113600,0
20240524,192400,5286919000,113600,113600,113600,113600,0
20240524,192300,5286919000,113600,113600,113600,113600,0
20240524,192200,5286919000,113600,113600,113600,113600,0
20240524,192100,5286919000,113600,113600,113600,113600,0
20240524,192000,5286919000,113600,113600,113600,113600,1310
20240524,191900,5286919000,113600,113600,113600,113600,0
20240524,191800,5286919000,113600,113600,113600,113600,0
20240524,191700,5286919000,113600,113600,113600,113600,0
20240524,191600,5286919000,113600,113600,113600,113600,0
20240524,191500,5286919000,113600,113600,113600,113600,0
20240524,191400,5286919000,113600,113600,113600,113600,0
20240524,191300,5286919000,113600,113600,113600,113600,0
20240524,191200,5286919000,113600,113600,113600,113600,0
20240524,191100,5286919000,113600,113600,113600,113600,0
20240524,191000,5286919000,113600,113600,113600,113600,0
20240524,190900,5286919000,113600,113600,113600,113600,0
20240524,190800,5286919000,113600,113600,113600,113600,0
20240524,190700,5286919000,113600,113600,113600,113600,0
20240524,190600,5286919000,113600,113600,113600,113600,0
20240524,190500,5286919000,113600,113600,113600,113600,0
20240524,190400,5286919000,113600,113600,113600,113600,0
20240524,190300,5286919000,113600,113600,113600,113600,0
20240524,190200,5286919000,113600,113600,113600,113600,0
20240524,190100,5286919000,113600,113600,113600,113600,0
20240524,190000,5286919000,113600,113600,113600,113600,0
20240524,185900,5286919000,113600,113600,113600,113600,0
20240524,185800,5286919000,113600,113600,113600,113600,0
20240524,185700,5286919000,113600,113600,113600,113600,0
20240524,185600,5286919000,113600,113600,113600,113600,0
20240524,185500,5286919000,113600,113600,113600,113600,0
20240524,185400,5286919000,113600,113600,113600,113600,0
20240524,185300,5286919000,113600,113600,113600,113600,0
20240524,185200,5286919000,113600,113600,113600,113600,0
20240524,185100,5286919000,113600,113600,113600,113600,0
20240524,185000,5286919000,113600,113600,113600,113600,1310
20240524,184900,5286919000,113600,113600,113600,113600,0
20240524,184800,5286919000,113600,113600,113600,113600,0
20240524,184700,5286919000,113600,113600,113600,113600,0
20240524,184600,5286919000,113600,113600,113600,113600,0
20240524,184500,5286919000,113600,113600,113600,113600,0
20240524,184400,5286919000,113600,113600,113600,113600,0
20240524,184300,5286919000,113600,113600,113600,113600,0
20240524,184200,5286919000,113600,113600,113600,113600,0
20240524,184100,5286919000,113600,113600,113600,113600,0
20240524,184000,5286919000,113600,113600,113600,113600,0
20240524,183900,5286919000,113600,113600,113600,113600,0
20240524,183800,5286919000,113600,113600,113600,113600,0
20240524,183700,5286919000,113600,113600,113600,113600,0
20240524,183600,5286919000,113600,113600,113600,113600,0
20240524,183500,5286919000,113600,113600,113600,113600,0
20240524,183400,5286919000,113600,113600,113600,113600,0
20240524,183300,5286919000,113600,113600,113600,113600,0
20240524,183200,5286919000,113600,113600,113600,113600,0
20240524,183100,5286919000,113600,113600,113600,113600,0
20240524,183000,5286919000,113600,113600,113600,113600,0
20240524,182900,5286919000,113600,113600,113600,113600,0
20240524,182800,5286919000,113600,113600,113600,113600,0
20240524,182700,5286919000,113600,113600,113600,113600,0
20240524,182600,5286919000,113600,113600,113600,113600,0
20240524,182500,5286919000,113600,113600,113600,113600,0
20240524,182400,5286919000,113600,113600,113600,113600,0
20240524,182300,5286919000,113600,113600,113600,113600,0
20240524,182200,5286919000,113600,113600,113600,113600,0
20240524,182100,5286919000,113600,113600,113600,113600,0
20240524,182000,5286919000,113600,113600,113600,113600,1310
20240524,181900,5286919000,113600,113600,113600,113600,0
20240524,181800,5286919000,113600,113600,113600,113600,0
20240524,181700,5286919000,113600,113600,113600,113600,0
20240524,181600,5286919000,113600,113600,113600,113600,0
20240524,181500,5286919000,113600,113600,113600,113600,0
20240524,181400,5286919000,113600,113600,113600,113600,0
20240524,181300,5286919000,113600,113600,113600,113600,0
20240524,181200,5286919000,113600,113600,113600,113600,0
20240524,181100,5286919000,113600,113600,113600,113600,0
20240524,181000,5286919000,113600,113600,113600,113600,0
20240524,180900,5286919000,113600,113600,113600,113600,0
20240524,180800,5286919000,113600,113600,113600,113600,0
20240524,180700,5286919000,113600,113600,113600,113600,0
20240524,180600,5286919000,113600,113600,113600,113600,0
20240524,180500,5286919000,113600,113600,113600,113600,0
20240524,180400,5286919000,113600,113600,113600,113600,0
20240524,180300,5286919000,113600,113600,113600,113600,0
20240524,180200,5286919000,113600,113600,113600,113600,0
20240524,180100,5286919000,113600,113600,113600,113600,0
20240524,180000,5286919000,113600,113600,113600,113600,0
20240524,175900,5286919000,113600,113600,113600,113600,0
20240524,175800,5286919000,113600,113600,113600,113600,0
20240524,175700,5286919000,113600,113600,113600,113600,0
20240524,175600,5286919000,113600,113600,113600,113600,0
20240524,175500,5286919000,113600,113600,113600,113600,0
20240524,175400,5286919000,113600,113600,113600,113600,0
20240524,175300,5286919000,113600,113600,113600,113600,0
20240524,175200,5286919000,113600,113600,113600,113600,0
20240524,175100,5286919000,113600,113600,113600,113600,0
20240524,175000,5286919000,113600,113600,113600,113600,1310
20240524,174900,5286919000,113600,113600,113600,113600,0
20240524,174800,5286919000,113600,113600,113600,113600,0
20240524,174700,5286919000,113600,113600,113600,113600,0
20240524,174600,5286919000,113600,113600,113600,113600,0
20240524,174500,5286919000,113600,113600,113600,113600,0
20240524,174400,5286919000,113600,113600,113600,113600,0
20240524,174300,5286919000,113600,113600,113600,113600,0
20240524,174200,5286919000,113600,113600,113600,113600,0
20240524,174100,5286919000,113600,113600,113600,113600,0
20240524,174000,5286919000,113600,113600,113600,113600,0
20240524,173900,5286919000,113600,113600,113600,113600,0
20240524,173800,5286919000,113600,113600,113600,113600,0
20240524,173700,5286919000,113600,113600,113600,113600,0
20240524,173600,5286919000,113600,113600,113600,113600,0
20240524,173500,5286919000,113600,113600,113600,113600,0
20240524,173400,5286919000,113600,113600,113600,113600,0
20240524,173300,5286919000,113600,113600,113600,113600,0
20240524,173200,5286919000,113600,113600,113600,113600,0
20240524,173100,5286919000,113600,113600,113600,113600,0
20240524,173000,5286919000,113600,113600,113600,113600,0
20240524,172900,5286919000,113600,113600,113600,113600,0
20240524,172800,5286919000,113600,113600,113600,113600,0
20240524,172700,5286919000,113600,113600,113600,113600,0
20240524,172600,5286919000,113600,113600,113600,113600,0
20240524,172500,5286919000,113600,113600,113600,113600,0
20240524,172400,5286919000,113600,113600,113600,113600,0
20240524,172300,5286919000,113600,113600,113600,113600,0
20240524,172200,5286919000,113600,113600,113600,113600,0
20240524,172100,5286919000,113600,113600,113600,113600,0
20240524,172000,5286919000,113600,113600,113600,113600,1310
20240524,171900,5286919000,113600,113600,113600,113600,0
20240524,171800,5286919000,113600,113600,113600,113600,0
20240524,171700,5286919000,113600,113600,113600,113600,0
20240524,171600,5286919000,113600,113600,113600,113600,0
20240524,171500,5286919000,113600,113600,113600,113600,0
20240524,171400,5286919000,113600,113600,113600,113600,0
20240524,171300,5286919000,113600,113600,113600,113600,0
20240524,171200,5286919000,113600,113600,113600,113600,0
20240524,171100,5286919000,113600,113600,113600,113600,0
20240524,171000,5286919000,113600,113600,113600,113600,0
20240524,170900,5286919000,113600,113600,113600,113600,0
20240524,170800,5286919000,113600,113600,113600,113600,0
20240524,170700,5286919000,113600,113600,113600,113600,0
20240524,170600,5286919000,113600,113600,113600,113600,0
20240524,170500,5286919000,113600,113600,113600,113600,0
20240524,170400,5286919000,113600,113600,113600,113600,0
20240524,170300,5286919000,113600,113600,113600,113600,0
20240524,170200,5286919000,113600,113600,113600,113600,0
20240524,170100,5286919000,113600,113600,113600,113600,0
20240524,170000,5286919000,113600,113600,113600,113600,0
20240524,165900,5286919000,113600,113600,113600,113600,0
20240524,165800,5286919000,113600,113600,113600,113600,0
20240524,165700,5286919000,113600,113600,113600,113600,0
20240524,165600,5286919000,113600,113600,113600,113600,0
20240524,165500,5286919000,113600,113600,113600,113600,0
20240524,165400,5286919000,113600,113600,113600,113600,0
20240524,165300,5286919000,113600,113600,113600,113600,0
20240524,165200,5286919000,113600,113600,113600,113600,0
20240524,165100,5286919000,113600,113600,113600,113600,0
20240524,165000,5286919000,113600,113600,113600,113600,1310
20240524,164900,5286919000,113600,113600,113600,113600,0
20240524,164800,5286919000,113600,113600,113600,113600,0
20240524,164700,5286919000,113600,113600,113600,113600,0
20240524,164600,5286919000,113600,113600,113600,113600,0
20240524,164500,5286919000,113600,113600,113600,113600,0
20240524,164400,5286919000,113600,113600,113600,113600,0
20240524,164300,5286919000,113600,113600,113600,113600,0
20240524,164200,5286919000,113600,113600,113600,113600,0
20240524,164100,5286919000,113600,113600,113600,113600,0
20240524,164000,5286919000,113600,113600,113600,113600,0
20240524,163900,5286919000,113600,113600,113600,113600,0
20240524,163800,5286919000,113600,113600,113600,113600,0
20240524,163700,5286919000,113600,113600,113600,113600,0
20240524,163600,5286919000,113600,113600,113600,113600,0
20240524,163500,5286919000,113600,113600,113600,113600,0
20240524,163400,5286919000,113600,113600,113600,113600,0
20240524,163300,5286919000,113600,113600,113600,113600,0
20240524,163200,5286919000,113600,113600,113600,113600,0
20240524,163100,5286919000,113600,113600,113600,113600,0
20240524,163000,5286919000,113600,113600,113600,113600,0
20240524,162900,5286919000,113600,113600,113600,113600,0
20240524,162800,5286919000,113600,113600,113600,113600,0
20240524,162700,5286919000,113600,113600,113600,113600,0
20240524,162600,5286919000,113600,113600,113600,113600,0
20240524,162500,5286919000,113600,113600,113600,113600,0
20240524,162400,5286919000,113600,113600,113600,113600,0
20240524,162300,5286919000,113600,113600,113600,113600,0
20240524,162200,5286919000,113600,113600,113600,113600,0
20240524,162100,5286919000,113600,113600,113600,113600,0
20240524,162000,5286919000,113600,113600,113600,113600,1310
20240524,161900,5286919000,113600,113600,113600,113600,0
20240524,161800,5286919000,113600,113600,113600,113600,0
20240524,161700,5286919000,113600,113600,113600,113600,0
20240524,161600,5286919000,113600,113600,113600,113600,0
20240524,161500,5286919000,113600,113600,113600,113600,0
20240524,161400,5286919000,113600,113600,113600,113600,0
20240524,161300,5286919000,113600,113600,113600,113600,0
20240524,161200,5286919000,113600,113600,113600,113600,0
20240524,161100,5286919000,113600,113600,113600,113600,0
20240524,161000,5286919000,113600,113600,113600,113600,0
20240524,160900,5286919000,113600,113600,113600,113600,0
20240524,160800,5286919000,113600,113600,113600,113600,0
20240524,160700,5286919000,113600,113600,113600,113600,0
20240524,160600,5286919000,113600,113600,113600,113600,0
20240524,160500,5286919000,113600,113600,113600,113600,0
20240524,160400,5286919000,113600,113600,113600,113600,0
20240524,160300,5286919000,113600,113600,113600,113600,0
20240524,160200,5286919000,113600,113600,113600,113600,0
20240524,160100,5286919000,113600,113600,113600,113600,0
20240524,160000,5286919000,113600,113600,113600,113600,0
20240524,155900,5286919000,113600,113600,113600,113600,0
20240524,155800,5286919000,113600,113600,113600,113600,0
20240524,155700,5286919000,113600,113600,113600,113600,0
20240524,155600,5286919000,113600,113600,113600,113600,0
20240524,155500,5286919000,113600,113600,113600,113600,0
20240524,155400,5286919000,113600,113600,113600,113600,0
20240524,155300,5286919000,113600,113600,113600,113600,0
20240524,155200,5286919000,113600,113600,113600,113600,0
20240524,155100,5286919000,113600,113600,113600,113600,0
20240524,155000,5286919000,113600,113600,113600,113600,1310
20240524,154900,5286919000,113600,113600,113600,113600,0
20240524,154800,5286919000,113600,113600,113600,113600,0
20240524,154700,5286919000,113600,113600,113600,113600,0
20240524,154600,5286919000,113600,113600,113600,113600,0
20240524,154500,5286919000,113600,113600,113600,113600,0
20240524,154400,5286919000,113600,113600,113600,113600,0
20240524,154300,5286919000,113600,113600,113600,113600,0
20240524,154200,5286919000,113600,113600,113600,113600,0
20240524,154100,5286919000,113600,113600,113600,113600,0
20240524,154000,5286919000,113600,113600,113600,113600,0
20240524,153900,5286919000,113600,113600,113600,113600,0
20240524,153800,5286919000,113600,113600,113600,113600,0
20240524,153700,5286919000,113600,113600,113600,113600,0
20240524,153600,5286919000,113600,113600,113600,113600,0
20240524,153500,5286919000,113600,113600,113600,113600,0
20240524,153400,5286919000,113600,113600,113600,113600,0
20240524,153300,5286919000,113600,113600,113600,113600,0
20240524,153200,5286919000,113600,113600,113600,113600,0
20240524,153100,5286919000,113600,113600,113600,113600,0
20240524,153000,5286919000,113600,113600,113600,113600,1310
20240524,152900,5138103000,113900,113900,113900,113900,0
20240524,152800,5138103000,113900,113900,113900,113900,0
20240524,152700,5138103000,113900,113900,113900,113900,0
20240524,152600,5138103000,113900,113900,113900,113900,0
20240524,152500,5138103000,113900,113900,113900,113900,0
20240524,152400,5138103000,113900,113900,113900,113900,0
20240524,152300,5138103000,113900,113900,113900,113900,0
20240524,152200,5138103000,113900,113900,113900,113900,0
20240524,152100,5138103000,113900,113900,113900,113900,0
20240524,152000,5138103000,113900,113900,113900,113900,0
20240524,151900,5138103000,113900,113800,113900,113800,32
20240524,151800,5134458500,113900,113900,113900,113800,209
20240524,151700,5110655700,113900,113800,113900,113800,38
20240524,151600,5106330600,113800,113900,113900,113800,46
20240524,151500,5101093100,113900,113800,113900,113800,13
20240524,151400,5099613600,113800,113800,113900,113800,71
20240524,151300,5091533400,113800,113800,113900,113800,142
20240524,151200,5075372500,113800,113800,113900,113800,35
20240524,151100,5071388900,113800,113900,113900,113800,51
20240524,151000,5065584000,113900,113900,113900,113800,12
20240524,150900,5064217400,113900,113800,113900,113700,273
20240524,150800,5033164800,113700,113800,113800,113700,54
20240524,150700,5027019700,113700,113800,113800,113700,30
20240524,150600,5023606600,113800,113700,113900,113700,12
20240524,150500,5022240800,113800,113800,113800,113700,209
20240524,150400,4998456700,113800,113800,113800,113700,5
20240524,150300,4997887900,113800,113800,113800,113700,147
20240524,150200,4981159500,113800,113800,113800,113800,19
20240524,150100,4978997300,113800,113700,114000,113700,101
20240524,150000,4967501200,113700,113600,113700,113600,116
20240524,145900,4954312600,113600,113700,113700,113600,142
20240524,145800,4938178000,113600,113500,113600,113500,232
20240524,145700,4911823800,113600,113500,113700,113500,272
20240524,145600,4880921700,113500,113500,113600,113500,114
20240524,145500,4867982300,113500,113500,113600,113500,104
20240524,145400,4856178000,113500,113500,113600,113500,223
20240524,145300,4830863700,113500,113500,113600,113400,219
20240524,145200,4806007200,113600,113500,113600,113500,181
20240524,145100,4785463400,113500,113500,113600,113500,97
20240524,145000,4774453500,113600,113500,113600,113500,130
20240524,144900,4759694900,113600,113500,113600,113500,118
20240524,144800,4746300300,113600,113600,113600,113500,54
20240524,144700,4740166500,113600,113500,113600,113500,219
20240524,144600,4715297600,113500,113600,113600,113500,67
20240524,144500,4707687000,113600,113600,113700,113600,131
20240524,144400,4692805200,113700,113700,113700,113500,372
20240524,144300,4650536900,113700,113600,113700,113600,112
20240524,144200,4637812900,113600,113700,113700,113600,163
20240524,144100,4619295500,113600,113600,113700,113600,132
20240524,144000,4604300200,113700,113700,113700,113500,365
20240524,143900,4562833000,113800,113700,113800,113600,473
20240524,143800,4509061100,113700,113600,113700,113600,96
20240524,143700,4498154700,113700,113600,113700,113600,116
20240524,143600,4484975600,113600,113600,113700,113600,115
20240524,143500,4471911500,113700,113700,113700,113600,172
20240524,143400,4452355300,113700,113800,113800,113700,324
20240524,143300,4415516100,113700,113800,113900,113700,591
20240524,143200,4348260200,113800,113800,113900,113800,151
20240524,143100,4331075900,113900,113800,113900,113800,375
20240524,143000,4288374800,113900,114000,114000,113900,280
20240524,142900,4256472800,114000,113900,114000,113900,107
20240524,142800,4244284700,114000,113900,114000,113900,305
20240524,142700,4209523800,113900,114100,114100,113900,281
20240524,142600,4177497800,114000,114100,114100,114000,360
20240524,142500,4136422900,114100,114200,114300,114100,249
20240524,142400,4107999100,114200,114200,114200,114200,95
20240524,142300,4097150100,114200,114200,114200,114200,99
20240524,142200,4085844300,114200,114400,114400,114200,74
20240524,142100,4077386200,114300,114400,114400,114300,105
20240524,142000,4065384200,114300,114300,114400,114300,7
20240524,141900,4064584000,114300,114600,114600,114300,380
20240524,141800,4021095700,114600,114500,114600,114500,19
20240524,141700,4018919000,114500,114500,114600,114500,8
20240524,141600,4018002800,114600,114600,114600,114500,10
20240524,141500,4016857500,114600,114300,114600,114300,157
20240524,141400,3998889700,114400,114400,114400,114300,121
20240524,141300,3985048000,114400,114300,114400,114300,21
20240524,141200,3982647000,114400,114400,114400,114300,110
20240524,141100,3970067000,114400,114500,114500,114400,124
20240524,141000,3955870300,114500,114400,114500,114300,28
20240524,140900,3952667000,114400,114400,114400,114300,69
20240524,140800,3944774000,114300,114500,114500,114300,58
20240524,140700,3938138600,114500,114400,114500,114400,23
20240524,140600,3935507200,114500,114500,114600,114500,27
20240524,140500,3932415500,114500,114500,114500,114500,57
20240524,140400,3925889000,114500,114500,114500,114400,6
20240524,140300,3925202200,114400,114400,114400,114400,39
20240524,140200,3920740600,114400,114500,114500,114400,22
20240524,140100,3918221800,114500,114500,114500,114500,2
20240524,140000,3917992800,114300,114400,114400,114300,103
20240524,135900,3906210700,114400,114400,114500,114300,14
20240524,135800,3904608900,114500,114600,114600,114400,51
20240524,135700,3898768800,114600,114600,114600,114600,1
20240524,135600,3898654200,114500,114500,114500,114500,1
20240524,135500,3898539700,114500,114400,114500,114300,173
20240524,135400,3878754000,114400,114400,114400,114400,78
20240524,135300,3869830800,114400,114400,114500,114400,36
20240524,135200,3865711400,114300,114300,114300,114300,137
20240524,135100,3850052300,114300,114300,114300,114300,7
20240524,135000,3849252200,114200,114200,114200,114100,58
20240524,134900,3842629600,114200,114200,114200,114200,30
20240524,134800,3839203600,114100,114200,114200,114100,100
20240524,134700,3827783800,114200,114300,114300,114200,55
20240524,134600,3821502000,114300,114200,114300,114200,137
20240524,134500,3805856000,114200,114100,114200,114100,56
20240524,134400,3799466300,114000,114000,114000,114000,77
20240524,134300,3790688300,114000,114000,114000,114000,38
20240524,134200,3786356300,114000,113900,114000,113900,54
20240524,134100,3780204400,113900,113900,113900,113800,355
20240524,134000,3739770200,113900,113800,113900,113800,80
20240524,133900,3730658600,113800,113900,113900,113800,68
20240524,133800,3722913900,113800,113800,113900,113800,103
20240524,133700,3711191800,113900,113900,113900,113800,9
20240524,133600,3710167100,113900,113900,113900,113800,8
20240524,133500,3709256300,113900,113800,113900,113800,56
20240524,133400,3702879400,113900,113800,113900,113800,7
20240524,133300,3702082700,113900,113900,113900,113900,16
20240524,133200,3700260300,113900,113800,113900,113800,36
20240524,133100,3696162300,113800,113800,113900,113800,46
20240524,133000,3690924600,113900,113900,113900,113800,41
20240524,132900,3686258600,113900,113900,113900,113900,55
20240524,132800,3679994100,113900,113800,113900,113800,14
20240524,132700,3678400600,113900,113900,113900,113900,5
20240524,132600,3677831100,113900,113800,113900,113800,40
20240524,132500,3673279000,113900,114000,114100,113600,260
20240524,132400,3643697000,114100,114200,114200,114100,66
20240524,132300,3636166300,114200,114300,114300,114100,75
20240524,132200,3627605400,114300,113800,114300,113800,349
20240524,132100,3587862900,113700,113800,113800,113700,20
20240524,132000,3585587700,113800,113700,113800,113700,81
20240524,131900,3576377500,113700,113800,113800,113700,61
20240524,131800,3569438800,113800,113800,113800,113700,197
20240524,131700,3547029700,113700,113700,113700,113700,13
20240524,131600,3545551600,113700,113800,113800,113700,30
20240524,131500,3542138100,113800,113800,113800,113800,16
20240524,131400,3540317300,113700,113700,113800,113700,5
20240524,131300,3539748700,113900,113500,113900,113500,582
20240524,131200,3473654300,113500,113500,113500,113400,159
20240524,131100,3455608000,113400,113400,113400,113400,366
20240524,131000,3414103600,113400,113400,113400,113300,216
20240524,130900,3389609800,113300,113400,113400,113300,139
20240524,130800,3373855900,113300,113500,113500,113300,78
20240524,130700,3365010600,113500,113300,113500,113300,420
20240524,130600,3317387100,113400,113300,113400,113300,167
20240524,130500,3298465700,113300,113400,113400,113300,61
20240524,130400,3291551600,113400,113400,113400,113300,35
20240524,130300,3287584000,113300,113400,113400,113300,69
20240524,130200,3279765600,113400,113500,113500,113300,216
20240524,130100,3255271100,113400,113500,113500,113400,46
20240524,130000,3250053200,113500,113500,113500,113400,109
20240524,125900,3237684800,113400,113500,113600,113400,146
20240524,125800,3221114100,113600,113800,113800,113500,449
20240524,125700,3170113000,113800,113900,113900,113800,252
20240524,125600,3141424400,114000,114200,114300,113900,2696
20240524,125500,2833991100,114300,114300,114400,114200,1128
20240524,125400,2705088900,114300,114300,114400,114300,9
20240524,125300,2704060100,114300,114300,114300,114300,6
20240524,125200,2703374300,114400,114400,114400,114300,36
20240524,125100,2699259100,114400,114400,114400,114300,27
20240524,125000,2696170600,114400,114400,114400,114300,36
20240524,124900,2692053200,114400,114400,114400,114400,16
20240524,124800,2690222800,114400,114500,114500,114400,51
20240524,124700,2684387400,114400,114300,114500,114300,495
20240524,124600,2627757400,114300,114400,114400,114300,266
20240524,124500,2597328200,114400,114400,114500,114400,31
20240524,124400,2593780200,114400,114500,114500,114400,45
20240524,124300,2588628300,114400,114400,114500,114400,13
20240524,124200,2587141000,114400,114500,114500,114400,31
20240524,124100,2583593200,114500,114400,114500,114400,134
20240524,124000,2568251900,114500,114500,114500,114400,41
20240524,123900,2563558200,114500,114500,114500,114400,341
20240524,123800,2524515700,114500,114600,114600,114500,39
20240524,123700,2520049600,114500,114600,114600,114500,22
20240524,123600,2517529700,114500,114600,114600,114500,142
20240524,123500,2501256700,114600,114700,114700,114600,280
20240524,123400,2469154200,114800,114700,114800,114700,5
20240524,123300,2468580500,114700,114700,114700,114700,211
20240524,123200,2444378800,114700,114800,114800,114700,222
20240524,123100,2418915300,114700,114800,114800,114700,212
20240524,123000,2394595500,114900,114800,114900,114800,116
20240524,122900,2381278000,114900,114900,114900,114800,6
20240524,122800,2380588900,114900,114900,114900,114800,72
20240524,122700,2372322800,114900,115100,115100,114800,1256
20240524,122600,2227894600,115100,115100,115200,115000,480
20240524,122500,2172682000,115100,115200,115200,115100,114
20240524,122400,2159556900,115200,115200,115300,115200,73
20240524,122300,2151146500,115200,115300,115400,115200,1579
20240524,122200,1969088400,115300,115300,115400,115300,10
20240524,122100,1967935100,115400,115300,115400,115300,7
20240524,122000,1967127600,115400,115400,115400,115300,8
20240524,121900,1966204500,115400,115300,115400,115300,7
20240524,121800,1965396800,115400,115400,115400,115300,713
20240524,121700,1883121700,115400,115300,115400,115300,60
20240524,121600,1876198400,115400,115400,115400,115300,126
20240524,121500,1861661400,115300,115300,115300,115300,71
20240524,121400,1853475100,115400,115400,115400,115400,6
20240524,121300,1852782700,115400,115400,115400,115300,351
20240524,121200,1812280300,115500,115500,115500,115400,12
20240524,121100,1810894800,115500,115500,115500,115500,230
20240524,121000,1784329800,115500,115500,115600,115500,37
20240524,120900,1780056200,115500,115500,115600,115500,71
20240524,120800,1771855600,115600,115700,115700,115500,66
20240524,120700,1764229600,115700,115700,115700,115600,361
20240524,120600,1722476900,115700,115700,115700,115700,3
20240524,120500,1722129800,115800,115700,115800,115700,110
20240524,120400,1709402700,115800,115700,115800,115700,20
20240524,120300,1707087100,115800,115700,115800,115700,18
20240524,120200,1705004400,115700,115700,115800,115700,5
20240524,120100,1704425800,115800,115700,115800,115700,19
20240524,120000,1702227300,115800,115800,115800,115700,10
20240524,115900,1701069600,115800,115800,115800,115700,27
20240524,115800,1697945200,115700,115800,115800,115700,7
20240524,115700,1697135000,115800,115800,115800,115700,6
20240524,115600,1696440500,115700,115800,115800,115700,14
20240524,115500,1694820100,115800,115700,115800,115700,10
20240524,115400,1693662700,115800,115700,115800,115700,16
20240524,115300,1691810300,115800,115800,115800,115700,12
20240524,115200,1690421400,115800,115700,115800,115700,14
20240524,115100,1688800800,115700,115700,115800,115700,18
20240524,115000,1686717800,115800,115800,115800,115700,35
20240524,114900,1682667900,115700,115800,115800,115700,41
20240524,114800,1677924000,115700,115800,115800,115700,17
20240524,114700,1675956900,115700,115800,115800,115700,14
20240524,114600,1674336500,115700,115800,115800,115700,49
20240524,114500,1668667000,115700,115800,115800,115700,11
20240524,114400,1667393600,115700,115800,115800,115700,29
20240524,114300,1664037800,115800,115900,115900,115800,49
20240524,114200,1658363300,115800,115900,115900,115800,10
20240524,114100,1657205100,115800,115900,115900,115800,11
20240524,114000,1655930600,115800,115900,115900,115800,8
20240524,113900,1655003800,115800,115900,115900,115800,13
20240524,113800,1653497900,115800,115900,115900,115800,11
20240524,113700,1652223700,115900,115900,115900,115900,6
20240524,113600,1651528300,115800,115900,115900,115800,13
20240524,113500,1650022700,115900,115800,115900,115800,20
20240524,113400,1647706600,115700,115700,115700,115600,85
20240524,113300,1637872900,115700,115600,115700,115600,67
20240524,113200,1630127000,115700,115700,115700,115600,7
20240524,113100,1629317500,115700,115700,115700,115600,11
20240524,113000,1628045100,115600,115700,115700,115600,28
20240524,112900,1624806200,115700,115700,115700,115700,6
20240524,112800,1624112000,115600,115600,115700,115600,9
20240524,112700,1623071200,115700,115800,115800,115700,43
20240524,112600,1618095600,115800,115900,115900,115800,50
20240524,112500,1612304300,115900,115900,115900,115900,32
20240524,112400,1608595500,115900,115900,115900,115800,4
20240524,112300,1608132000,115800,115700,115800,115700,65
20240524,112200,1600605200,115800,115800,115800,115800,17
20240524,112100,1598636600,115800,115800,115800,115800,5
20240524,112000,1598057600,115800,115600,115800,115600,51
20240524,111900,1592161200,115500,115600,115600,115500,7
20240524,111800,1591352300,115600,115600,115600,115500,13
20240524,111700,1589850100,115500,115600,115600,115500,6
20240524,111600,1589156600,115500,115600,115600,115500,15
20240524,111500,1587423700,115500,115500,115600,115500,11
20240524,111400,1586153000,115500,115600,115600,115500,7
20240524,111300,1585344100,115600,115500,115600,115500,6
20240524,111200,1584650600,115600,115600,115600,115500,17
20240524,111100,1582685500,115600,115600,115600,115600,5
20240524,111000,1582107500,115600,115600,115600,115600,3
20240524,110900,1581760700,115500,115600,115600,115500,45
20240524,110800,1576558800,115600,115600,115600,115500,32
20240524,110700,1572860600,115600,115600,115600,115600,4
20240524,110600,1572398200,115600,115700,115700,115500,58
20240524,110500,1565693400,115700,115600,115700,115600,20
20240524,110400,1563381000,115600,115600,115600,115600,4
20240524,110300,1562918600,115700,115600,115700,115600,9
20240524,110200,1561877800,115800,115800,115800,115800,3
20240524,110100,1561530400,116000,115600,116000,115600,8
20240524,110000,1560605200,115500,115500,115500,115400,146
20240524,105900,1543742600,115400,115500,115500,115400,18
20240524,105800,1541665000,115400,115500,115500,115400,17
20240524,105700,1539701900,115500,115400,115500,115400,8
20240524,105600,1538778400,115500,115500,115500,115500,3
20240524,105500,1538431900,115500,115400,115500,115400,68
20240524,105400,1530578100,115500,115500,115500,115500,31
20240524,105300,1526997600,115400,115500,115500,115400,46
20240524,105200,1521685700,115400,115500,115500,115400,135
20240524,105100,1506102800,115500,115700,115700,115500,201
20240524,105000,1482878500,115700,115700,115800,115700,33
20240524,104900,1479060300,115700,115600,115700,115600,122
20240524,104800,1464946400,115600,115700,115700,115600,6
20240524,104700,1464252500,115600,115700,115700,115600,106
20240524,104600,1451989600,115700,115800,115800,115700,10
20240524,104500,1450831700,115700,115800,115800,115700,35
20240524,104400,1446779000,115800,116000,116100,115800,174
20240524,104300,1426595700,116000,116100,116100,116000,16
20240524,104200,1424738400,116100,116100,116100,116100,3
20240524,104100,1424390100,116100,116100,116100,116000,17
20240524,104000,1422416700,116100,116100,116100,116100,6
20240524,103900,1421720100,116000,115900,116000,115900,295
20240524,103800,1387500600,115900,115900,115900,115800,26
20240524,103700,1384487300,115800,115900,115900,115800,90
20240524,103600,1374064800,115800,115900,115900,115800,44
20240524,103500,1368965400,115900,115900,115900,115900,3
20240524,103400,1368617700,115900,115800,115900,115700,35
20240524,103300,1364567100,115800,115900,115900,115700,27
20240524,103200,1361440700,115900,116000,116000,115900,10
20240524,103100,1360281400,116000,116000,116000,116000,23
20240524,103000,1357613400,115900,115900,116000,115900,40
20240524,102900,1352977300,115900,115800,115900,115800,11
20240524,102800,1351703400,115800,115700,115800,115700,11
20240524,102700,1350430200,115600,115600,115600,115500,51
20240524,102600,1344534700,115600,115600,115600,115600,16
20240524,102500,1342685100,115800,115700,115800,115500,50
20240524,102400,1336902600,115700,115700,115700,115700,17
20240524,102300,1334935700,115600,115600,115700,115600,297
20240524,102200,1300602100,115600,115500,115600,115500,10
20240524,102100,1299447000,115400,115600,115600,115400,18
20240524,102000,1297367700,115400,115500,115600,115400,7
20240524,101900,1296559300,115600,115500,115600,115400,17
20240524,101800,1294596700,115500,115400,115500,115400,152
20240524,101700,1277045300,115400,115400,115400,115400,25
20240524,101600,1274160300,115300,115300,115400,115300,69
20240524,101500,1266202800,115400,115400,115400,115300,34
20240524,101400,1262281400,115400,115300,115400,115300,159
20240524,101300,1243947600,115400,115400,115400,115300,47
20240524,101200,1238526200,115400,115400,115400,115300,104
20240524,101100,1226529600,115400,115400,115400,115300,141
20240524,101000,1210260600,115300,115400,115400,115300,79
20240524,100900,1201149100,115400,115400,115400,115300,125
20240524,100800,1186726700,115300,115300,115400,115300,52
20240524,100700,1180730700,115400,115400,115500,115400,277
20240524,100600,1148764300,115400,115500,115500,115400,187
20240524,100500,1127172600,115500,115500,115500,115500,25
20240524,100400,1124285100,115500,115500,115600,115500,99
20240524,100300,1112849000,115600,115700,115700,115600,266
20240524,100200,1082089400,115800,115800,115800,115700,191
20240524,100100,1059989600,115800,115800,115800,115800,68
20240524,100000,1052115200,115800,115800,115800,115700,46
20240524,095900,1046790900,115800,115700,115800,115700,231
20240524,095800,1020054100,115700,115800,115800,115700,51
20240524,095700,1014153000,115800,115800,115900,115800,113
20240524,095600,1001067100,115800,115900,115900,115800,30
20240524,095500,997593000,115800,115800,115800,115800,162
20240524,095400,978833400,115800,115900,116000,115800,40
20240524,095300,974197300,115900,116000,116100,115900,769
20240524,095200,884994200,116100,116100,116100,116100,10
20240524,095100,883833200,116100,116200,116200,116100,115
20240524,095000,870476400,116200,116200,116200,116100,146
20240524,094900,853523200,116200,116200,116300,116200,218
20240524,094800,828174900,116200,116200,116200,116100,57
20240524,094700,821551800,116200,116200,116200,116100,127
20240524,094600,806794500,116200,116200,116200,116100,68
20240524,094500,798893000,116200,116000,116200,116000,92
20240524,094400,788208700,116000,116000,116000,115900,169
20240524,094300,768604900,116000,116000,116000,116000,4
20240524,094200,768140900,116000,116000,116000,116000,139
20240524,094100,752016900,116000,116100,116100,115900,112
20240524,094000,739023000,116100,116000,116100,116000,60
20240524,093900,732062400,116000,115900,116000,115900,333
20240524,093800,693451400,115900,115900,115900,115900,17
20240524,093700,691481100,115900,115900,115900,115800,54
20240524,093600,685225600,115800,115800,115800,115800,35
20240524,093500,681172600,115700,115700,115900,115700,363
20240524,093400,639142800,115700,115600,115800,115600,43
20240524,093300,634167700,115700,115700,115700,115700,130
20240524,093200,619126700,115700,115700,115700,115700,41
20240524,093100,614383000,115700,115700,115700,115600,43
20240524,093000,609409900,115700,115600,115700,115600,59
20240524,092900,602584800,115500,115600,115700,115500,413
20240524,092800,554845700,115600,115600,115600,115500,42
20240524,092700,549992100,115500,115500,115500,115500,32
20240524,092600,546296100,115600,115700,115700,115500,84
20240524,092500,536583800,115700,115700,115800,115700,351
20240524,092400,495947200,115700,115700,115800,115400,80
20240524,092300,486698100,115700,115400,115700,115400,125
20240524,092200,472256700,115400,115300,115400,115300,163
20240524,092100,453450000,115400,115200,115400,115200,237
20240524,092000,426129800,115200,115200,115300,115200,154
20240524,091900,408378700,115300,115200,115300,115100,81
20240524,091800,399047300,115200,115100,115200,115100,29
20240524,091700,395708900,115100,115100,115200,115100,69
20240524,091600,387765000,115100,115200,115200,115100,105
20240524,091500,375675700,115000,115100,115100,115000,20
20240524,091400,373374800,115000,114900,115000,114900,68
20240524,091300,365561000,114800,114800,114900,114800,50
20240524,091200,359816900,114800,114900,114900,114800,21
20240524,091100,357404200,114900,114800,114900,114700,334
20240524,091000,319070500,114800,114800,114900,114800,212
20240524,090900,294730500,114900,114800,114900,114700,229
20240524,090800,268441000,114800,114800,114900,114700,221
20240524,090700,243076700,114800,114900,114900,114800,117
20240524,090600,229643400,114900,114900,115000,114900,150
20240524,090500,212405300,114900,114600,114900,114600,166
20240524,090400,193372600,114600,114500,114700,114500,149
20240524,090300,176298300,114500,114400,114500,114400,139
20240524,090200,160388400,114400,114600,114900,114300,526
20240524,090100,100116800,114600,115100,115100,114600,317
20240524,090000,63696700,115100,115300,115300,114900,516
Reference in New Issue Copy Permalink