ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/215000/min/candle-20240514.csv

699 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
20240514,203600,1460747200,78100,78100,78100,78100,695
20240514,203500,1460747200,78100,78100,78100,78100,0
20240514,203400,1460747200,78100,78100,78100,78100,0
20240514,203300,1460747200,78100,78100,78100,78100,0
20240514,203200,1460747200,78100,78100,78100,78100,0
20240514,203100,1460747200,78100,78100,78100,78100,0
20240514,203000,1460747200,78100,78100,78100,78100,0
20240514,202900,1460747200,78100,78100,78100,78100,0
20240514,202800,1460747200,78100,78100,78100,78100,0
20240514,202700,1460747200,78100,78100,78100,78100,0
20240514,202600,1460747200,78100,78100,78100,78100,0
20240514,202500,1460747200,78100,78100,78100,78100,0
20240514,202400,1460747200,78100,78100,78100,78100,0
20240514,202300,1460747200,78100,78100,78100,78100,0
20240514,202200,1460747200,78100,78100,78100,78100,0
20240514,202100,1460747200,78100,78100,78100,78100,0
20240514,202000,1460747200,78100,78100,78100,78100,0
20240514,201900,1460747200,78100,78100,78100,78100,0
20240514,201800,1460747200,78100,78100,78100,78100,0
20240514,201700,1460747200,78100,78100,78100,78100,0
20240514,201600,1460747200,78100,78100,78100,78100,0
20240514,201500,1460747200,78100,78100,78100,78100,0
20240514,201400,1460747200,78100,78100,78100,78100,0
20240514,201300,1460747200,78100,78100,78100,78100,0
20240514,201200,1460747200,78100,78100,78100,78100,0
20240514,201100,1460747200,78100,78100,78100,78100,0
20240514,201000,1460747200,78100,78100,78100,78100,0
20240514,200900,1460747200,78100,78100,78100,78100,0
20240514,200800,1460747200,78100,78100,78100,78100,0
20240514,200700,1460747200,78100,78100,78100,78100,0
20240514,200600,1460747200,78100,78100,78100,78100,695
20240514,200500,1460747200,78100,78100,78100,78100,0
20240514,200400,1460747200,78100,78100,78100,78100,0
20240514,200300,1460747200,78100,78100,78100,78100,0
20240514,200200,1460747200,78100,78100,78100,78100,0
20240514,200100,1460747200,78100,78100,78100,78100,0
20240514,200000,1460747200,78100,78100,78100,78100,0
20240514,195900,1460747200,78100,78100,78100,78100,0
20240514,195800,1460747200,78100,78100,78100,78100,0
20240514,195700,1460747200,78100,78100,78100,78100,0
20240514,195600,1460747200,78100,78100,78100,78100,0
20240514,195500,1460747200,78100,78100,78100,78100,0
20240514,195400,1460747200,78100,78100,78100,78100,0
20240514,195300,1460747200,78100,78100,78100,78100,0
20240514,195200,1460747200,78100,78100,78100,78100,0
20240514,195100,1460747200,78100,78100,78100,78100,0
20240514,195000,1460747200,78100,78100,78100,78100,0
20240514,194900,1460747200,78100,78100,78100,78100,0
20240514,194800,1460747200,78100,78100,78100,78100,0
20240514,194700,1460747200,78100,78100,78100,78100,0
20240514,194600,1460747200,78100,78100,78100,78100,0
20240514,194500,1460747200,78100,78100,78100,78100,0
20240514,194400,1460747200,78100,78100,78100,78100,0
20240514,194300,1460747200,78100,78100,78100,78100,0
20240514,194200,1460747200,78100,78100,78100,78100,0
20240514,194100,1460747200,78100,78100,78100,78100,0
20240514,194000,1460747200,78100,78100,78100,78100,0
20240514,193900,1460747200,78100,78100,78100,78100,0
20240514,193800,1460747200,78100,78100,78100,78100,0
20240514,193700,1460747200,78100,78100,78100,78100,0
20240514,193600,1460747200,78100,78100,78100,78100,695
20240514,193500,1460747200,78100,78100,78100,78100,0
20240514,193400,1460747200,78100,78100,78100,78100,0
20240514,193300,1460747200,78100,78100,78100,78100,0
20240514,193200,1460747200,78100,78100,78100,78100,0
20240514,193100,1460747200,78100,78100,78100,78100,0
20240514,193000,1460747200,78100,78100,78100,78100,0
20240514,192900,1460747200,78100,78100,78100,78100,0
20240514,192800,1460747200,78100,78100,78100,78100,0
20240514,192700,1460747200,78100,78100,78100,78100,0
20240514,192600,1460747200,78100,78100,78100,78100,0
20240514,192500,1460747200,78100,78100,78100,78100,0
20240514,192400,1460747200,78100,78100,78100,78100,0
20240514,192300,1460747200,78100,78100,78100,78100,0
20240514,192200,1460747200,78100,78100,78100,78100,0
20240514,192100,1460747200,78100,78100,78100,78100,0
20240514,192000,1460747200,78100,78100,78100,78100,0
20240514,191900,1460747200,78100,78100,78100,78100,0
20240514,191800,1460747200,78100,78100,78100,78100,0
20240514,191700,1460747200,78100,78100,78100,78100,0
20240514,191600,1460747200,78100,78100,78100,78100,0
20240514,191500,1460747200,78100,78100,78100,78100,0
20240514,191400,1460747200,78100,78100,78100,78100,0
20240514,191300,1460747200,78100,78100,78100,78100,0
20240514,191200,1460747200,78100,78100,78100,78100,0
20240514,191100,1460747200,78100,78100,78100,78100,0
20240514,191000,1460747200,78100,78100,78100,78100,0
20240514,190900,1460747200,78100,78100,78100,78100,0
20240514,190800,1460747200,78100,78100,78100,78100,0
20240514,190700,1460747200,78100,78100,78100,78100,0
20240514,190600,1460747200,78100,78100,78100,78100,695
20240514,190500,1460747200,78100,78100,78100,78100,0
20240514,190400,1460747200,78100,78100,78100,78100,0
20240514,190300,1460747200,78100,78100,78100,78100,0
20240514,190200,1460747200,78100,78100,78100,78100,0
20240514,190100,1460747200,78100,78100,78100,78100,0
20240514,190000,1460747200,78100,78100,78100,78100,0
20240514,185900,1460747200,78100,78100,78100,78100,0
20240514,185800,1460747200,78100,78100,78100,78100,0
20240514,185700,1460747200,78100,78100,78100,78100,0
20240514,185600,1460747200,78100,78100,78100,78100,0
20240514,185500,1460747200,78100,78100,78100,78100,0
20240514,185400,1460747200,78100,78100,78100,78100,0
20240514,185300,1460747200,78100,78100,78100,78100,0
20240514,185200,1460747200,78100,78100,78100,78100,0
20240514,185100,1460747200,78100,78100,78100,78100,0
20240514,185000,1460747200,78100,78100,78100,78100,0
20240514,184900,1460747200,78100,78100,78100,78100,0
20240514,184800,1460747200,78100,78100,78100,78100,0
20240514,184700,1460747200,78100,78100,78100,78100,0
20240514,184600,1460747200,78100,78100,78100,78100,0
20240514,184500,1460747200,78100,78100,78100,78100,0
20240514,184400,1460747200,78100,78100,78100,78100,0
20240514,184300,1460747200,78100,78100,78100,78100,0
20240514,184200,1460747200,78100,78100,78100,78100,0
20240514,184100,1460747200,78100,78100,78100,78100,0
20240514,184000,1460747200,78100,78100,78100,78100,0
20240514,183900,1460747200,78100,78100,78100,78100,0
20240514,183800,1460747200,78100,78100,78100,78100,0
20240514,183700,1460747200,78100,78100,78100,78100,0
20240514,183600,1460747200,78100,78100,78100,78100,695
20240514,183500,1460747200,78100,78100,78100,78100,0
20240514,183400,1460747200,78100,78100,78100,78100,0
20240514,183300,1460747200,78100,78100,78100,78100,0
20240514,183200,1460747200,78100,78100,78100,78100,0
20240514,183100,1460747200,78100,78100,78100,78100,0
20240514,183000,1460747200,78100,78100,78100,78100,0
20240514,182900,1460747200,78100,78100,78100,78100,0
20240514,182800,1460747200,78100,78100,78100,78100,0
20240514,182700,1460747200,78100,78100,78100,78100,0
20240514,182600,1460747200,78100,78100,78100,78100,0
20240514,182500,1460747200,78100,78100,78100,78100,0
20240514,182400,1460747200,78100,78100,78100,78100,0
20240514,182300,1460747200,78100,78100,78100,78100,0
20240514,182200,1460747200,78100,78100,78100,78100,0
20240514,182100,1460747200,78100,78100,78100,78100,0
20240514,182000,1460747200,78100,78100,78100,78100,0
20240514,181900,1460747200,78100,78100,78100,78100,0
20240514,181800,1460747200,78100,78100,78100,78100,0
20240514,181700,1460747200,78100,78100,78100,78100,0
20240514,181600,1460747200,78100,78100,78100,78100,0
20240514,181500,1460747200,78100,78100,78100,78100,0
20240514,181400,1460747200,78100,78100,78100,78100,0
20240514,181300,1460747200,78100,78100,78100,78100,0
20240514,181200,1460747200,78100,78100,78100,78100,0
20240514,181100,1460747200,78100,78100,78100,78100,0
20240514,181000,1460747200,78100,78100,78100,78100,0
20240514,180900,1460747200,78100,78100,78100,78100,0
20240514,180800,1460747200,78100,78100,78100,78100,0
20240514,180700,1460747200,78100,78100,78100,78100,0
20240514,180600,1460747200,78100,78100,78100,78100,695
20240514,180500,1460747200,78100,78100,78100,78100,0
20240514,180400,1460747200,78100,78100,78100,78100,0
20240514,180300,1460747200,78100,78100,78100,78100,0
20240514,180200,1460747200,78100,78100,78100,78100,0
20240514,180100,1460747200,78100,78100,78100,78100,0
20240514,180000,1460747200,78100,78100,78100,78100,0
20240514,175900,1460747200,78100,78100,78100,78100,0
20240514,175800,1460747200,78100,78100,78100,78100,0
20240514,175700,1460747200,78100,78100,78100,78100,0
20240514,175600,1460747200,78100,78100,78100,78100,0
20240514,175500,1460747200,78100,78100,78100,78100,0
20240514,175400,1460747200,78100,78100,78100,78100,0
20240514,175300,1460747200,78100,78100,78100,78100,0
20240514,175200,1460747200,78100,78100,78100,78100,0
20240514,175100,1460747200,78100,78100,78100,78100,0
20240514,175000,1460747200,78100,78100,78100,78100,0
20240514,174900,1460747200,78100,78100,78100,78100,0
20240514,174800,1460747200,78100,78100,78100,78100,0
20240514,174700,1460747200,78100,78100,78100,78100,0
20240514,174600,1460747200,78100,78100,78100,78100,0
20240514,174500,1460747200,78100,78100,78100,78100,0
20240514,174400,1460747200,78100,78100,78100,78100,0
20240514,174300,1460747200,78100,78100,78100,78100,0
20240514,174200,1460747200,78100,78100,78100,78100,0
20240514,174100,1460747200,78100,78100,78100,78100,0
20240514,174000,1460747200,78100,78100,78100,78100,0
20240514,173900,1460747200,78100,78100,78100,78100,0
20240514,173800,1460747200,78100,78100,78100,78100,0
20240514,173700,1460747200,78100,78100,78100,78100,0
20240514,173600,1460747200,78100,78100,78100,78100,695
20240514,173500,1460747200,78100,78100,78100,78100,0
20240514,173400,1460747200,78100,78100,78100,78100,0
20240514,173300,1460747200,78100,78100,78100,78100,0
20240514,173200,1460747200,78100,78100,78100,78100,0
20240514,173100,1460747200,78100,78100,78100,78100,0
20240514,173000,1460747200,78100,78100,78100,78100,0
20240514,172900,1460747200,78100,78100,78100,78100,0
20240514,172800,1460747200,78100,78100,78100,78100,0
20240514,172700,1460747200,78100,78100,78100,78100,0
20240514,172600,1460747200,78100,78100,78100,78100,0
20240514,172500,1460747200,78100,78100,78100,78100,0
20240514,172400,1460747200,78100,78100,78100,78100,0
20240514,172300,1460747200,78100,78100,78100,78100,0
20240514,172200,1460747200,78100,78100,78100,78100,0
20240514,172100,1460747200,78100,78100,78100,78100,0
20240514,172000,1460747200,78100,78100,78100,78100,0
20240514,171900,1460747200,78100,78100,78100,78100,0
20240514,171800,1460747200,78100,78100,78100,78100,0
20240514,171700,1460747200,78100,78100,78100,78100,0
20240514,171600,1460747200,78100,78100,78100,78100,0
20240514,171500,1460747200,78100,78100,78100,78100,0
20240514,171400,1460747200,78100,78100,78100,78100,0
20240514,171300,1460747200,78100,78100,78100,78100,0
20240514,171200,1460747200,78100,78100,78100,78100,0
20240514,171100,1460747200,78100,78100,78100,78100,0
20240514,171000,1460747200,78100,78100,78100,78100,0
20240514,170900,1460747200,78100,78100,78100,78100,0
20240514,170800,1460747200,78100,78100,78100,78100,0
20240514,170700,1460747200,78100,78100,78100,78100,0
20240514,170600,1460747200,78100,78100,78100,78100,695
20240514,170500,1460747200,78100,78100,78100,78100,0
20240514,170400,1460747200,78100,78100,78100,78100,0
20240514,170300,1460747200,78100,78100,78100,78100,0
20240514,170200,1460747200,78100,78100,78100,78100,0
20240514,170100,1460747200,78100,78100,78100,78100,0
20240514,170000,1460747200,78100,78100,78100,78100,0
20240514,165900,1460747200,78100,78100,78100,78100,0
20240514,165800,1460747200,78100,78100,78100,78100,0
20240514,165700,1460747200,78100,78100,78100,78100,0
20240514,165600,1460747200,78100,78100,78100,78100,0
20240514,165500,1460747200,78100,78100,78100,78100,0
20240514,165400,1460747200,78100,78100,78100,78100,0
20240514,165300,1460747200,78100,78100,78100,78100,0
20240514,165200,1460747200,78100,78100,78100,78100,0
20240514,165100,1460747200,78100,78100,78100,78100,0
20240514,165000,1460747200,78100,78100,78100,78100,0
20240514,164900,1460747200,78100,78100,78100,78100,0
20240514,164800,1460747200,78100,78100,78100,78100,0
20240514,164700,1460747200,78100,78100,78100,78100,0
20240514,164600,1460747200,78100,78100,78100,78100,0
20240514,164500,1460747200,78100,78100,78100,78100,0
20240514,164400,1460747200,78100,78100,78100,78100,0
20240514,164300,1460747200,78100,78100,78100,78100,0
20240514,164200,1460747200,78100,78100,78100,78100,0
20240514,164100,1460747200,78100,78100,78100,78100,0
20240514,164000,1460747200,78100,78100,78100,78100,0
20240514,163900,1460747200,78100,78100,78100,78100,0
20240514,163800,1460747200,78100,78100,78100,78100,0
20240514,163700,1460747200,78100,78100,78100,78100,0
20240514,163600,1460747200,78100,78100,78100,78100,695
20240514,163500,1460747200,78100,78100,78100,78100,0
20240514,163400,1460747200,78100,78100,78100,78100,0
20240514,163300,1460747200,78100,78100,78100,78100,0
20240514,163200,1460747200,78100,78100,78100,78100,0
20240514,163100,1460747200,78100,78100,78100,78100,0
20240514,163000,1460747200,78100,78100,78100,78100,0
20240514,162900,1460747200,78100,78100,78100,78100,0
20240514,162800,1460747200,78100,78100,78100,78100,0
20240514,162700,1460747200,78100,78100,78100,78100,0
20240514,162600,1460747200,78100,78100,78100,78100,0
20240514,162500,1460747200,78100,78100,78100,78100,0
20240514,162400,1460747200,78100,78100,78100,78100,0
20240514,162300,1460747200,78100,78100,78100,78100,0
20240514,162200,1460747200,78100,78100,78100,78100,0
20240514,162100,1460747200,78100,78100,78100,78100,0
20240514,162000,1460747200,78100,78100,78100,78100,0
20240514,161900,1460747200,78100,78100,78100,78100,0
20240514,161800,1460747200,78100,78100,78100,78100,0
20240514,161700,1460747200,78100,78100,78100,78100,0
20240514,161600,1460747200,78100,78100,78100,78100,0
20240514,161500,1460747200,78100,78100,78100,78100,0
20240514,161400,1460747200,78100,78100,78100,78100,0
20240514,161300,1460747200,78100,78100,78100,78100,0
20240514,161200,1460747200,78100,78100,78100,78100,0
20240514,161100,1460747200,78100,78100,78100,78100,0
20240514,161000,1460747200,78100,78100,78100,78100,0
20240514,160900,1460747200,78100,78100,78100,78100,0
20240514,160800,1460747200,78100,78100,78100,78100,0
20240514,160700,1460747200,78100,78100,78100,78100,0
20240514,160600,1460747200,78100,78100,78100,78100,695
20240514,160500,1460747200,78100,78100,78100,78100,0
20240514,160400,1460747200,78100,78100,78100,78100,0
20240514,160300,1460747200,78100,78100,78100,78100,0
20240514,160200,1460747200,78100,78100,78100,78100,0
20240514,160100,1460747200,78100,78100,78100,78100,0
20240514,160000,1460747200,78100,78100,78100,78100,0
20240514,155900,1460747200,78100,78100,78100,78100,0
20240514,155800,1460747200,78100,78100,78100,78100,0
20240514,155700,1460747200,78100,78100,78100,78100,0
20240514,155600,1460747200,78100,78100,78100,78100,0
20240514,155500,1460747200,78100,78100,78100,78100,0
20240514,155400,1460747200,78100,78100,78100,78100,0
20240514,155300,1460747200,78100,78100,78100,78100,0
20240514,155200,1460747200,78100,78100,78100,78100,0
20240514,155100,1460747200,78100,78100,78100,78100,0
20240514,155000,1460747200,78100,78100,78100,78100,0
20240514,154900,1460747200,78100,78100,78100,78100,0
20240514,154800,1460747200,78100,78100,78100,78100,0
20240514,154700,1460747200,78100,78100,78100,78100,0
20240514,154600,1460747200,78100,78100,78100,78100,0
20240514,154500,1460747200,78100,78100,78100,78100,0
20240514,154400,1460747200,78100,78100,78100,78100,0
20240514,154300,1460747200,78100,78100,78100,78100,0
20240514,154200,1460747200,78100,78100,78100,78100,0
20240514,154100,1460747200,78100,78100,78100,78100,0
20240514,154000,1460747200,78100,78100,78100,78100,0
20240514,153900,1460747200,78100,78100,78100,78100,0
20240514,153800,1460747200,78100,78100,78100,78100,0
20240514,153700,1460747200,78100,78100,78100,78100,0
20240514,153600,1460747200,78100,78100,78100,78100,695
20240514,153500,1460747200,78100,78100,78100,78100,0
20240514,153400,1460747200,78100,78100,78100,78100,0
20240514,153300,1460747200,78100,78100,78100,78100,0
20240514,153200,1460747200,78100,78100,78100,78100,0
20240514,153100,1460747200,78100,78100,78100,78100,0
20240514,153000,1460747200,78100,78100,78100,78100,695
20240514,152900,1406467700,77700,77700,77700,77700,0
20240514,152800,1406467700,77700,77700,77700,77700,0
20240514,152700,1406467700,77700,77700,77700,77700,0
20240514,152600,1406467700,77700,77700,77700,77700,0
20240514,152500,1406467700,77700,77700,77700,77700,0
20240514,152400,1406467700,77700,77700,77700,77700,0
20240514,152300,1406467700,77700,77700,77700,77700,0
20240514,152200,1406467700,77700,77700,77700,77700,0
20240514,152100,1406467700,77700,77700,77700,77700,0
20240514,152000,1406467700,77700,77700,77700,77700,0
20240514,151900,1406467700,77700,77800,78100,77700,132
20240514,151800,1396205900,77900,77900,77900,77900,23
20240514,151700,1394414200,77900,77800,77900,77700,64
20240514,151600,1389429700,77800,77800,77800,77800,21
20240514,151500,1387795900,77800,77800,77800,77800,80
20240514,151400,1381571900,77800,77800,77800,77800,59
20240514,151300,1376981700,77900,77800,77900,77800,7
20240514,151200,1376436900,77800,77800,77800,77800,0
20240514,151100,1376436900,77800,77800,77900,77800,16
20240514,151000,1375192000,77800,77800,77800,77800,23
20240514,150900,1373402600,77900,77800,77900,77800,25
20240514,150800,1371457500,77800,77800,77800,77800,67
20240514,150700,1366244900,77800,77800,77800,77800,5
20240514,150600,1365855900,77800,77800,77900,77800,16
20240514,150500,1364611000,77800,77800,77800,77800,14
20240514,150400,1363521800,77800,77800,77900,77800,21
20240514,150300,1361887400,77900,77900,77900,77900,1
20240514,150200,1361809500,77900,78000,78000,77900,19
20240514,150100,1360329300,78100,78100,78100,78100,2
20240514,150000,1360173100,78100,78100,78100,78000,49
20240514,145900,1356346900,78100,78100,78100,78100,1
20240514,145800,1356268800,78100,78100,78200,78100,28
20240514,145700,1354081900,78000,78000,78000,78000,35
20240514,145600,1351351900,78200,78100,78200,78100,25
20240514,145500,1349399300,78200,77800,78200,77800,305
20240514,145400,1325630400,77800,77800,77800,77800,0
20240514,145300,1325630400,77800,77900,77900,77800,57
20240514,145200,1321195600,77800,77800,77800,77800,0
20240514,145100,1321195600,77800,77900,77900,77800,37
20240514,145000,1318313900,77900,77900,77900,77900,33
20240514,144900,1315743200,77900,77900,78000,77900,12
20240514,144800,1314808100,77900,77900,77900,77900,7
20240514,144700,1314262800,77900,77900,77900,77900,1
20240514,144600,1314184900,77900,77700,77900,77700,149
20240514,144500,1302580500,77800,77800,77800,77800,15
20240514,144400,1301413500,77700,77800,77800,77700,248
20240514,144300,1282129600,77800,77800,77800,77800,1
20240514,144200,1282051800,77800,77800,77800,77700,8
20240514,144100,1281429900,77800,77800,77800,77800,1
20240514,144000,1281352100,77800,77800,77800,77800,15
20240514,143900,1280185100,77700,77700,77700,77700,0
20240514,143800,1280185100,77700,77800,77800,77700,7
20240514,143700,1279641000,77800,77700,77800,77700,6
20240514,143600,1279174700,77800,77800,77800,77800,1
20240514,143500,1279096900,77800,77800,77800,77800,12
20240514,143400,1278163300,77800,77800,77800,77800,0
20240514,143300,1278163300,77800,77800,77800,77800,105
20240514,143200,1269994300,77800,77800,77800,77800,1
20240514,143100,1269916500,77800,77900,77900,77800,84
20240514,143000,1263381200,77800,77800,77800,77800,0
20240514,142900,1263381200,77800,77800,77800,77800,6
20240514,142800,1262914400,77800,77800,77800,77800,8
20240514,142700,1262292000,77800,77800,77800,77800,1
20240514,142600,1262214200,77700,77800,77800,77700,6
20240514,142500,1261747900,77800,77800,77800,77800,0
20240514,142400,1261747900,77800,77800,77800,77800,14
20240514,142300,1260658700,77900,77900,77900,77900,0
20240514,142200,1260658700,77900,77800,77900,77800,10
20240514,142100,1259880500,77800,77800,77900,77800,39
20240514,142000,1256846200,77800,77700,77800,77700,7
20240514,141900,1256302200,77700,77700,77700,77700,9
20240514,141800,1255602900,77800,77700,77800,77700,118
20240514,141700,1246423400,77700,77700,77700,77700,5
20240514,141600,1246034900,77800,77800,77800,77800,3
20240514,141500,1245801500,77800,77700,77800,77700,7
20240514,141400,1245257500,77700,77700,77700,77700,0
20240514,141300,1245257500,77700,77700,77700,77700,5
20240514,141200,1244869000,77700,77700,77700,77700,0
20240514,141100,1244869000,77700,77800,77800,77700,6
20240514,141000,1244402700,77800,77700,77800,77700,4
20240514,140900,1244091800,77700,77700,77800,77700,177
20240514,140800,1230338300,77600,77600,77600,77600,5
20240514,140700,1229950300,77600,77600,77600,77600,12
20240514,140600,1229019100,77600,77600,77600,77600,6
20240514,140500,1228553500,77700,77700,77700,77700,1
20240514,140400,1228475800,77700,77600,77700,77600,6
20240514,140300,1228010100,77600,77600,77600,77600,0
20240514,140200,1228010100,77600,77600,77600,77600,5
20240514,140100,1227622100,77700,77700,77700,77700,3
20240514,140000,1227389000,77700,77600,77700,77500,103
20240514,135900,1219396000,77600,77600,77600,77600,5
20240514,135800,1219008000,77600,77600,77600,77600,0
20240514,135700,1219008000,77600,77600,77600,77600,5
20240514,135600,1218620000,77600,77600,77600,77600,0
20240514,135500,1218620000,77600,77600,77700,77600,17
20240514,135400,1217300700,77600,77600,77600,77600,0
20240514,135300,1217300700,77600,77600,77600,77600,13
20240514,135200,1216291900,77600,77600,77600,77600,0
20240514,135100,1216291900,77600,77700,77700,77600,12
20240514,135000,1215360000,77700,77600,77700,77600,6
20240514,134900,1214894300,77700,77700,77700,77700,110
20240514,134800,1206347300,77700,77600,77700,77600,10
20240514,134700,1205570800,77600,77600,77600,77600,0
20240514,134600,1205570800,77600,77700,77700,77600,7
20240514,134500,1205027500,77700,77700,77700,77700,1
20240514,134400,1204949800,77600,77600,77600,77600,5
20240514,134300,1204561800,77600,77600,77600,77600,0
20240514,134200,1204561800,77600,77600,77600,77600,10
20240514,134100,1203785800,77600,77600,77600,77600,43
20240514,134000,1200449000,77600,77700,77700,77600,7
20240514,133900,1199905600,77600,77600,77600,77600,7
20240514,133800,1199362400,77700,77700,77700,77700,1
20240514,133700,1199284700,77800,77700,77800,77700,18
20240514,133600,1197885900,77800,77800,77800,77800,12
20240514,133500,1196952300,77700,77700,77800,77700,84
20240514,133400,1190425400,77700,77600,77700,77600,11
20240514,133300,1189570800,77600,77600,77600,77600,15
20240514,133200,1188406800,77600,77600,77600,77600,10
20240514,133100,1187630800,77600,77600,77600,77600,5
20240514,133000,1187242800,77700,77800,77800,77700,67
20240514,132900,1182035600,77800,77700,77800,77700,3
20240514,132800,1181802400,77700,77700,77700,77700,21
20240514,132700,1180170700,77700,77700,77800,77600,5
20240514,132600,1179782200,77900,77500,79500,77500,4728
20240514,132500,809800900,77500,77500,77500,77500,24
20240514,132400,807940900,77500,77500,77500,77500,4
20240514,132300,807630900,77500,77500,77500,77500,12
20240514,132200,806700900,77500,77600,77600,77500,15
20240514,132100,805538300,77500,77500,77500,77500,5
20240514,132000,805150800,77500,77500,77500,77500,29
20240514,131900,802903300,77500,77400,77500,77400,6
20240514,131800,802438800,77400,77400,77400,77400,0
20240514,131700,802438800,77400,77400,77400,77400,5
20240514,131600,802051800,77400,77400,77400,77400,77
20240514,131500,796092000,77400,77500,77500,77400,6
20240514,131400,795627500,77500,77500,77500,77500,1
20240514,131300,795550000,77400,77400,77400,77400,5
20240514,131200,795163000,77400,77400,77400,77400,0
20240514,131100,795163000,77400,77500,77500,77400,16
20240514,131000,793923500,77500,77600,77600,77500,9
20240514,130900,793225800,77500,77500,77500,77500,2
20240514,130800,793070800,77500,77600,77600,77500,5
20240514,130700,792683100,77600,77600,77600,77600,5
20240514,130600,792295100,77500,77500,77500,77500,5
20240514,130500,791907600,77500,77500,77500,77500,0
20240514,130400,791907600,77500,77600,77600,77500,6
20240514,130300,791442500,77500,77500,77500,77500,0
20240514,130200,791442500,77500,77500,77500,77500,10
20240514,130100,790667500,77500,77500,77500,77500,11
20240514,130000,789815000,77500,77500,77500,77400,35
20240514,125900,787102600,77500,77400,77500,77400,11
20240514,125800,786250900,77300,77500,77500,77300,56
20240514,125700,781921300,77300,77400,77400,77300,45
20240514,125600,778442300,77400,77300,77500,77300,178
20240514,125500,764655100,77300,77400,77400,77300,95
20240514,125400,757302600,77400,77300,77400,77300,4
20240514,125300,756993100,77300,77400,77400,77300,77
20240514,125200,751040800,77300,77300,77300,77300,5
20240514,125100,750654300,77400,77400,77400,77400,2
20240514,125000,750499500,77400,77300,77400,77300,9
20240514,124900,749803400,77400,77400,77400,77400,6
20240514,124800,749339000,77400,77300,77400,77300,7
20240514,124700,748797700,77300,77300,77300,77300,10
20240514,124600,748024700,77300,77300,77400,77300,13
20240514,124500,747019600,77200,77200,77200,77200,2
20240514,124400,746865200,77200,77300,77300,77200,8
20240514,124300,746247300,77300,77300,77300,77300,10
20240514,124200,745474300,77200,77300,77300,77200,12
20240514,124100,744547200,77200,77300,77300,77200,7
20240514,124000,744006600,77300,77200,77300,77200,119
20240514,123900,734809100,77200,77300,77300,77200,9
20240514,123800,734113900,77200,77300,77300,77200,4
20240514,123700,733805000,77200,77300,77300,77200,6
20240514,123600,733341700,77300,77300,77300,77300,4
20240514,123500,733032500,77200,77300,77300,77200,7
20240514,123400,732491900,77300,77300,77300,77300,6
20240514,123300,732028100,77300,77300,77300,77200,107
20240514,123200,723757500,77300,77200,77300,77200,6
20240514,123100,723294200,77300,77300,77300,77300,2
20240514,123000,723139600,77300,77200,77300,77200,10
20240514,122900,722367500,77300,77300,77300,77300,4
20240514,122800,722058300,77300,77200,77300,77200,12
20240514,122700,721131200,77200,77200,77200,77200,11
20240514,122600,720282000,77300,77300,77300,77200,8
20240514,122500,719664100,77300,77300,77300,77200,17
20240514,122400,718351200,77200,77300,77300,77200,17
20240514,122300,717037600,77300,77200,77300,77200,8
20240514,122200,716419700,77200,77300,77300,77200,4
20240514,122100,716110600,77200,77200,77200,77200,5
20240514,122000,715724600,77300,77300,77300,77200,32
20240514,121900,713252100,77200,77300,77300,77200,7
20240514,121800,712711500,77300,77300,77300,77300,7
20240514,121700,712170400,77200,77300,77300,77200,10
20240514,121600,711397900,77300,77300,77300,77300,4
20240514,121500,711088700,77200,77300,77300,77200,15
20240514,121400,709929700,77300,77300,77300,77300,2
20240514,121300,709775100,77200,77300,77300,77200,11
20240514,121200,708925300,77300,77300,77300,77200,8
20240514,121100,708307400,77300,77300,77300,77300,1
20240514,121000,708230100,77300,77300,77300,77200,8
20240514,120900,707612200,77300,77300,77400,77300,46
20240514,120800,704056200,77300,77400,77400,77300,15
20240514,120700,702895700,77400,77400,77400,77400,1
20240514,120600,702818300,77300,77400,77400,77300,6
20240514,120500,702354400,77300,77300,77300,77300,20
20240514,120400,700808400,77300,77400,77400,77300,13
20240514,120300,699802700,77400,77300,77400,77300,7
20240514,120200,699261400,77400,77400,77400,77400,2
20240514,120100,699106600,77300,77400,77400,77300,6
20240514,120000,698642700,77400,77300,77400,77300,178
20240514,115900,684881500,77400,77400,77400,77300,14
20240514,115800,683799100,77300,77300,77400,77300,13
20240514,115700,682794100,77300,77400,77400,77300,8
20240514,115600,682175400,77300,77300,77300,77300,13
20240514,115500,681170500,77300,77300,77400,77300,15
20240514,115400,680010700,77300,77300,77400,77300,13
20240514,115300,679005700,77400,77300,77400,77300,24
20240514,115200,677150000,77300,77400,77400,77300,6
20240514,115100,676686100,77400,77400,77500,77400,56
20240514,115000,672351600,77500,77400,77500,77300,39
20240514,114900,669336000,77500,77500,77500,77500,2
20240514,114800,669181000,77500,77300,77500,77200,21
20240514,114700,667558100,77300,77300,77300,77300,25
20240514,114600,665625600,77300,77200,77300,77200,19
20240514,114500,664158700,77300,77200,77300,77200,9
20240514,114400,663463600,77200,77300,77300,77200,9
20240514,114300,662768400,77200,77300,77300,77200,16
20240514,114200,661532700,77400,77400,77400,77400,2
20240514,114100,661377900,77300,77300,77400,77200,28
20240514,114000,659213800,77200,77200,77300,77200,20
20240514,113900,657668800,77300,77300,77300,77300,2
20240514,113800,657514200,77300,77300,77300,77200,17
20240514,113700,656201200,77300,77200,77300,77200,6
20240514,113600,655737900,77200,77200,77300,77200,16
20240514,113500,654502400,77200,77200,77300,77200,43
20240514,113400,651181800,77300,77200,77300,77200,8
20240514,113300,650563900,77200,77200,77200,77100,34
20240514,113200,647940400,77200,77100,77200,77100,7
20240514,113100,647400500,77100,77200,77200,77100,15
20240514,113000,646243700,77200,77400,77400,77100,2230
20240514,112900,474009800,77400,77500,77500,77400,10
20240514,112800,473235400,77400,77400,77400,77400,18
20240514,112700,471842200,77500,77500,77500,77500,2
20240514,112600,471687200,77400,77500,77500,77400,20
20240514,112500,470139000,77500,77400,77500,77400,12
20240514,112400,469210100,77500,77500,77500,77500,3
20240514,112300,468977600,77400,77400,77400,77400,18
20240514,112200,467584400,77500,77500,77500,77500,4
20240514,112100,467274400,77400,77400,77400,77400,17
20240514,112000,465958600,77500,77400,77500,77400,8
20240514,111900,465339300,77500,77400,77500,77400,7
20240514,111800,464797400,77400,77400,77400,77400,12
20240514,111700,463868600,77400,77500,77500,77400,11
20240514,111600,463016600,77400,77400,77400,77400,19
20240514,111500,461546000,77400,77300,77500,77300,26
20240514,111400,459534100,77400,77400,77400,77400,12
20240514,111300,458605300,77400,77400,77400,77300,15
20240514,111200,457445000,77400,77400,77400,77300,10
20240514,111100,456671500,77400,77400,77400,77300,12
20240514,111000,455743300,77400,77400,77500,77400,14
20240514,110900,454659500,77400,77400,77400,77400,17
20240514,110800,453343700,77400,77400,77500,77400,23
20240514,110700,451563300,77500,77500,77500,77400,58
20240514,110600,447073600,77500,77400,77500,77400,826
20240514,110500,383141100,77500,77400,77500,77400,12
20240514,110400,382212200,77400,77500,77500,77400,2
20240514,110300,382057300,77500,77400,77500,77400,13
20240514,110200,381051000,77500,77500,77500,77500,5
20240514,110100,380663500,77500,77500,77500,77400,31
20240514,110000,378262200,77500,77400,77500,77400,13
20240514,105900,377255600,77400,77500,77500,77400,16
20240514,105800,376017100,77400,77500,77600,77400,160
20240514,105700,363617100,77500,77500,77500,77500,105
20240514,105600,355479600,77500,77500,77600,77500,67
20240514,105500,350287000,77500,77500,77600,77500,14
20240514,105400,349201600,77600,77500,77600,77500,6
20240514,105300,348736500,77500,77600,77600,77500,10
20240514,105200,347961400,77500,77500,77500,77500,7
20240514,105100,347418900,77500,77500,77500,77500,12
20240514,105000,346488900,77500,77500,77500,77500,32
20240514,104900,344008900,77500,77500,77500,77500,15
20240514,104800,342846400,77500,77500,77500,77500,18
20240514,104700,341451400,77500,77500,77500,77500,302
20240514,104600,318046400,77500,77500,77600,77500,16
20240514,104500,316806300,77500,77600,77600,77500,7
20240514,104400,316263200,77500,77500,77500,77500,14
20240514,104300,315178200,77600,77500,77600,77500,22
20240514,104200,313473100,77500,77500,77500,77500,0
20240514,104100,313473100,77500,77500,77600,77500,12
20240514,104000,312542600,77600,77500,77600,77500,35
20240514,103900,309828100,77500,77500,77500,77500,7
20240514,103800,309285600,77500,77600,77600,77500,185
20240514,103700,294929700,77600,77600,77600,77600,6
20240514,103600,294464100,77600,77600,77700,77600,28
20240514,103500,292291100,77700,77600,77700,77600,21
20240514,103400,290661000,77700,77600,77700,77600,15
20240514,103300,289496300,77600,77600,77700,77600,19
20240514,103200,288021800,77500,77500,77500,77500,2
20240514,103100,287866800,77600,77500,77600,77500,18
20240514,103000,286471300,77500,77600,77700,77500,11
20240514,102900,285618000,77700,77500,77700,77500,7
20240514,102800,285074900,77600,77500,77600,77500,115
20240514,102700,276151500,77600,77500,77600,77500,18
20240514,102600,274755500,77600,77500,77600,77500,9
20240514,102500,274057800,77600,77500,77600,77500,22
20240514,102400,272352400,77500,77500,77500,77500,1
20240514,102300,272274900,77500,77500,77500,77500,19
20240514,102200,270802400,77600,77600,77600,77500,24
20240514,102100,268940200,77500,77600,77600,77500,57
20240514,102000,264518800,77600,77500,77600,77500,17
20240514,101900,263201000,77500,77500,77500,77500,29
20240514,101800,260953500,77400,77400,77400,77400,20
20240514,101700,259405500,77400,77400,77400,77400,5
20240514,101600,259018500,77400,77400,77400,77400,26
20240514,101500,257006100,77400,77400,77400,77400,14
20240514,101400,255922500,77400,77500,77500,77400,11
20240514,101300,255070900,77400,77400,77400,77400,25
20240514,101200,253135900,77400,77600,77600,77400,2
20240514,101100,252980900,77400,77400,77500,77400,15
20240514,101000,251819800,77400,77400,77500,77400,20
20240514,100900,250271700,77500,77500,77500,77500,3
20240514,100800,250039200,77400,77500,77500,77400,147
20240514,100700,238659400,77500,77500,77500,77500,11
20240514,100600,237806900,77400,77400,77400,77400,15
20240514,100500,236645900,77400,77500,77500,77400,113
20240514,100400,227889000,77700,77600,77700,77600,22
20240514,100300,226179700,77500,77700,77700,77500,55
20240514,100200,221909700,77500,77400,77800,77400,37
20240514,100100,219037700,77500,77400,77500,77400,30
20240514,100000,216714500,77400,77500,77600,77400,47
20240514,095900,213072000,77500,77600,77600,77500,8
20240514,095800,212451900,77600,77500,77600,77500,20
20240514,095700,210901700,77500,77600,77600,77500,5
20240514,095600,210513900,77500,77800,77800,77500,22
20240514,095500,208807400,77800,77600,77800,77600,19
20240514,095400,207331600,77600,77500,77800,77500,14
20240514,095300,206244300,77800,77500,77800,77500,148
20240514,095200,194769500,77500,77500,77500,77500,6
20240514,095100,194304500,77500,77600,77600,77500,16
20240514,095000,193063800,77600,77600,77700,77500,39
20240514,094900,190037500,77600,77500,77600,77500,11
20240514,094800,189184400,77500,77600,77700,77500,15
20240514,094700,188019900,77700,77600,77700,77600,10
20240514,094600,187243700,77700,77600,77800,77600,16
20240514,094500,186000800,77600,77500,77600,77500,23
20240514,094400,184218000,77500,77500,77500,77500,2
20240514,094300,184063000,77600,77700,77700,77600,19
20240514,094200,182588500,77600,77600,77600,77600,3
20240514,094100,182355700,77600,77600,77600,77600,32
20240514,094000,179872500,77600,77600,77600,77600,143
20240514,093900,168775700,77600,77600,77700,77600,29
20240514,093800,166523000,77600,77600,77700,77600,102
20240514,093700,158606800,77700,77600,77700,77600,39
20240514,093600,155576600,77600,77700,77700,77600,60
20240514,093500,150919700,77600,77600,77700,77600,19
20240514,093400,149444600,77700,77600,77700,77600,26
20240514,093300,147425000,77600,77700,77700,77600,31
20240514,093200,145017800,77700,77700,77700,77700,753
20240514,093100,86509700,77700,77600,77700,77600,20
20240514,093000,84956500,77600,77600,77700,77600,23
20240514,092900,83171600,77600,77600,77600,77600,6
20240514,092800,82706000,77600,77600,77700,77600,16
20240514,092700,81464300,77600,77600,77600,77600,6
20240514,092600,80998700,77600,77600,77600,77600,14
20240514,092500,79912300,77600,77600,77600,77600,36
20240514,092400,77118700,77600,77600,77600,77600,21
20240514,092300,75489100,77600,77600,77600,77600,18
20240514,092200,74092300,77600,77500,77600,77500,12
20240514,092100,73161400,77500,77600,77700,77500,39
20240514,092000,70136800,77700,77500,77700,77500,31
20240514,091900,67732900,77600,77500,77600,77500,75
20240514,091800,61920300,77600,77600,77600,77500,12
20240514,091700,60989700,77600,77600,77600,77600,58
20240514,091600,56488900,77600,77600,77700,77600,14
20240514,091500,55402400,77600,77600,77600,77600,15
20240514,091400,54238400,77600,77600,77700,77600,13
20240514,091300,53229400,77600,77600,77600,77600,6
20240514,091200,52763800,77600,77500,77700,77500,88
20240514,091100,45934000,77500,77500,77500,77500,23
20240514,091000,44151500,77500,77600,77600,77500,3
20240514,090900,43918800,77500,77500,77500,77500,2
20240514,090800,43763800,77600,77600,77600,77600,84
20240514,090700,37245400,77600,77600,77700,77600,9
20240514,090600,36546300,77600,77600,77600,77500,15
20240514,090500,35382400,77600,77600,77600,77400,57
20240514,090400,30959400,77500,77400,77500,77400,34
20240514,090300,28324800,77400,77400,77600,77400,17
20240514,090200,27008800,77300,77300,77400,77300,49
20240514,090100,23221000,77300,77400,77400,77200,272
20240514,090000,2172200,77500,77600,77600,77500,28
Reference in New Issue Copy Permalink