ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/267250/min/candle-20240521.csv

714 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
20240521,205100,12070986500,68200,68200,68200,68200,17309
20240521,205000,12070986500,68200,68200,68200,68200,0
20240521,204900,12070986500,68200,68200,68200,68200,0
20240521,204800,12070986500,68200,68200,68200,68200,0
20240521,204700,12070986500,68200,68200,68200,68200,0
20240521,204600,12070986500,68200,68200,68200,68200,0
20240521,204500,12070986500,68200,68200,68200,68200,0
20240521,204400,12070986500,68200,68200,68200,68200,0
20240521,204300,12070986500,68200,68200,68200,68200,0
20240521,204200,12070986500,68200,68200,68200,68200,0
20240521,204100,12070986500,68200,68200,68200,68200,0
20240521,204000,12070986500,68200,68200,68200,68200,0
20240521,203900,12070986500,68200,68200,68200,68200,0
20240521,203800,12070986500,68200,68200,68200,68200,0
20240521,203700,12070986500,68200,68200,68200,68200,0
20240521,203600,12070986500,68200,68200,68200,68200,0
20240521,203500,12070986500,68200,68200,68200,68200,0
20240521,203400,12070986500,68200,68200,68200,68200,0
20240521,203300,12070986500,68200,68200,68200,68200,0
20240521,203200,12070986500,68200,68200,68200,68200,0
20240521,203100,12070986500,68200,68200,68200,68200,0
20240521,203000,12070986500,68200,68200,68200,68200,0
20240521,202900,12070986500,68200,68200,68200,68200,0
20240521,202800,12070986500,68200,68200,68200,68200,0
20240521,202700,12070986500,68200,68200,68200,68200,0
20240521,202600,12070986500,68200,68200,68200,68200,0
20240521,202500,12070986500,68200,68200,68200,68200,0
20240521,202400,12070986500,68200,68200,68200,68200,0
20240521,202300,12070986500,68200,68200,68200,68200,0
20240521,202200,12070986500,68200,68200,68200,68200,0
20240521,202100,12070986500,68200,68200,68200,68200,17309
20240521,202000,12070986500,68200,68200,68200,68200,0
20240521,201900,12070986500,68200,68200,68200,68200,0
20240521,201800,12070986500,68200,68200,68200,68200,0
20240521,201700,12070986500,68200,68200,68200,68200,0
20240521,201600,12070986500,68200,68200,68200,68200,0
20240521,201500,12070986500,68200,68200,68200,68200,0
20240521,201400,12070986500,68200,68200,68200,68200,0
20240521,201300,12070986500,68200,68200,68200,68200,0
20240521,201200,12070986500,68200,68200,68200,68200,0
20240521,201100,12070986500,68200,68200,68200,68200,0
20240521,201000,12070986500,68200,68200,68200,68200,0
20240521,200900,12070986500,68200,68200,68200,68200,0
20240521,200800,12070986500,68200,68200,68200,68200,0
20240521,200700,12070986500,68200,68200,68200,68200,0
20240521,200600,12070986500,68200,68200,68200,68200,0
20240521,200500,12070986500,68200,68200,68200,68200,0
20240521,200400,12070986500,68200,68200,68200,68200,0
20240521,200300,12070986500,68200,68200,68200,68200,0
20240521,200200,12070986500,68200,68200,68200,68200,0
20240521,200100,12070986500,68200,68200,68200,68200,0
20240521,200000,12070986500,68200,68200,68200,68200,0
20240521,195900,12070986500,68200,68200,68200,68200,0
20240521,195800,12070986500,68200,68200,68200,68200,0
20240521,195700,12070986500,68200,68200,68200,68200,0
20240521,195600,12070986500,68200,68200,68200,68200,0
20240521,195500,12070986500,68200,68200,68200,68200,0
20240521,195400,12070986500,68200,68200,68200,68200,0
20240521,195300,12070986500,68200,68200,68200,68200,0
20240521,195200,12070986500,68200,68200,68200,68200,0
20240521,195100,12070986500,68200,68200,68200,68200,17309
20240521,195000,12070986500,68200,68200,68200,68200,0
20240521,194900,12070986500,68200,68200,68200,68200,0
20240521,194800,12070986500,68200,68200,68200,68200,0
20240521,194700,12070986500,68200,68200,68200,68200,0
20240521,194600,12070986500,68200,68200,68200,68200,0
20240521,194500,12070986500,68200,68200,68200,68200,0
20240521,194400,12070986500,68200,68200,68200,68200,0
20240521,194300,12070986500,68200,68200,68200,68200,0
20240521,194200,12070986500,68200,68200,68200,68200,0
20240521,194100,12070986500,68200,68200,68200,68200,0
20240521,194000,12070986500,68200,68200,68200,68200,0
20240521,193900,12070986500,68200,68200,68200,68200,0
20240521,193800,12070986500,68200,68200,68200,68200,0
20240521,193700,12070986500,68200,68200,68200,68200,0
20240521,193600,12070986500,68200,68200,68200,68200,0
20240521,193500,12070986500,68200,68200,68200,68200,0
20240521,193400,12070986500,68200,68200,68200,68200,0
20240521,193300,12070986500,68200,68200,68200,68200,0
20240521,193200,12070986500,68200,68200,68200,68200,0
20240521,193100,12070986500,68200,68200,68200,68200,0
20240521,193000,12070986500,68200,68200,68200,68200,0
20240521,192900,12070986500,68200,68200,68200,68200,0
20240521,192800,12070986500,68200,68200,68200,68200,0
20240521,192700,12070986500,68200,68200,68200,68200,0
20240521,192600,12070986500,68200,68200,68200,68200,0
20240521,192500,12070986500,68200,68200,68200,68200,0
20240521,192400,12070986500,68200,68200,68200,68200,0
20240521,192300,12070986500,68200,68200,68200,68200,0
20240521,192200,12070986500,68200,68200,68200,68200,0
20240521,192100,12070986500,68200,68200,68200,68200,17309
20240521,192000,12070986500,68200,68200,68200,68200,0
20240521,191900,12070986500,68200,68200,68200,68200,0
20240521,191800,12070986500,68200,68200,68200,68200,0
20240521,191700,12070986500,68200,68200,68200,68200,0
20240521,191600,12070986500,68200,68200,68200,68200,0
20240521,191500,12070986500,68200,68200,68200,68200,0
20240521,191400,12070986500,68200,68200,68200,68200,0
20240521,191300,12070986500,68200,68200,68200,68200,0
20240521,191200,12070986500,68200,68200,68200,68200,0
20240521,191100,12070986500,68200,68200,68200,68200,0
20240521,191000,12070986500,68200,68200,68200,68200,0
20240521,190900,12070986500,68200,68200,68200,68200,0
20240521,190800,12070986500,68200,68200,68200,68200,0
20240521,190700,12070986500,68200,68200,68200,68200,0
20240521,190600,12070986500,68200,68200,68200,68200,0
20240521,190500,12070986500,68200,68200,68200,68200,0
20240521,190400,12070986500,68200,68200,68200,68200,0
20240521,190300,12070986500,68200,68200,68200,68200,0
20240521,190200,12070986500,68200,68200,68200,68200,0
20240521,190100,12070986500,68200,68200,68200,68200,0
20240521,190000,12070986500,68200,68200,68200,68200,0
20240521,185900,12070986500,68200,68200,68200,68200,0
20240521,185800,12070986500,68200,68200,68200,68200,0
20240521,185700,12070986500,68200,68200,68200,68200,0
20240521,185600,12070986500,68200,68200,68200,68200,0
20240521,185500,12070986500,68200,68200,68200,68200,0
20240521,185400,12070986500,68200,68200,68200,68200,0
20240521,185300,12070986500,68200,68200,68200,68200,0
20240521,185200,12070986500,68200,68200,68200,68200,0
20240521,185100,12070986500,68200,68200,68200,68200,17309
20240521,185000,12070986500,68200,68200,68200,68200,0
20240521,184900,12070986500,68200,68200,68200,68200,0
20240521,184800,12070986500,68200,68200,68200,68200,0
20240521,184700,12070986500,68200,68200,68200,68200,0
20240521,184600,12070986500,68200,68200,68200,68200,0
20240521,184500,12070986500,68200,68200,68200,68200,0
20240521,184400,12070986500,68200,68200,68200,68200,0
20240521,184300,12070986500,68200,68200,68200,68200,0
20240521,184200,12070986500,68200,68200,68200,68200,0
20240521,184100,12070986500,68200,68200,68200,68200,0
20240521,184000,12070986500,68200,68200,68200,68200,0
20240521,183900,12070986500,68200,68200,68200,68200,0
20240521,183800,12070986500,68200,68200,68200,68200,0
20240521,183700,12070986500,68200,68200,68200,68200,0
20240521,183600,12070986500,68200,68200,68200,68200,0
20240521,183500,12070986500,68200,68200,68200,68200,0
20240521,183400,12070986500,68200,68200,68200,68200,0
20240521,183300,12070986500,68200,68200,68200,68200,0
20240521,183200,12070986500,68200,68200,68200,68200,0
20240521,183100,12070986500,68200,68200,68200,68200,0
20240521,183000,12070986500,68200,68200,68200,68200,0
20240521,182900,12070986500,68200,68200,68200,68200,0
20240521,182800,12070986500,68200,68200,68200,68200,0
20240521,182700,12070986500,68200,68200,68200,68200,0
20240521,182600,12070986500,68200,68200,68200,68200,0
20240521,182500,12070986500,68200,68200,68200,68200,0
20240521,182400,12070986500,68200,68200,68200,68200,0
20240521,182300,12070986500,68200,68200,68200,68200,0
20240521,182200,12070986500,68200,68200,68200,68200,0
20240521,182100,12070986500,68200,68200,68200,68200,17309
20240521,182000,12070986500,68200,68200,68200,68200,0
20240521,181900,12070986500,68200,68200,68200,68200,0
20240521,181800,12070986500,68200,68200,68200,68200,0
20240521,181700,12070986500,68200,68200,68200,68200,0
20240521,181600,12070986500,68200,68200,68200,68200,0
20240521,181500,12070986500,68200,68200,68200,68200,0
20240521,181400,12070986500,68200,68200,68200,68200,0
20240521,181300,12070986500,68200,68200,68200,68200,0
20240521,181200,12070986500,68200,68200,68200,68200,0
20240521,181100,12070986500,68200,68200,68200,68200,0
20240521,181000,12070986500,68200,68200,68200,68200,0
20240521,180900,12070986500,68200,68200,68200,68200,0
20240521,180800,12070986500,68200,68200,68200,68200,0
20240521,180700,12070986500,68200,68200,68200,68200,0
20240521,180600,12070986500,68200,68200,68200,68200,0
20240521,180500,12070986500,68200,68200,68200,68200,0
20240521,180400,12070986500,68200,68200,68200,68200,0
20240521,180300,12070986500,68200,68200,68200,68200,0
20240521,180200,12070986500,68200,68200,68200,68200,0
20240521,180100,12070986500,68200,68200,68200,68200,0
20240521,180000,12070986500,68200,68200,68200,68200,0
20240521,175900,12070986500,68200,68200,68200,68200,0
20240521,175800,12070986500,68200,68200,68200,68200,0
20240521,175700,12070986500,68200,68200,68200,68200,0
20240521,175600,12070986500,68200,68200,68200,68200,0
20240521,175500,12070986500,68200,68200,68200,68200,0
20240521,175400,12070986500,68200,68200,68200,68200,0
20240521,175300,12070986500,68200,68200,68200,68200,0
20240521,175200,12070986500,68200,68200,68200,68200,0
20240521,175100,12070986500,68200,68200,68200,68200,17309
20240521,175000,12070986500,68200,68200,68200,68200,0
20240521,174900,12070986500,68200,68200,68200,68200,0
20240521,174800,12070986500,68200,68200,68200,68200,0
20240521,174700,12070986500,68200,68200,68200,68200,0
20240521,174600,12070986500,68200,68200,68200,68200,0
20240521,174500,12070986500,68200,68200,68200,68200,0
20240521,174400,12070986500,68200,68200,68200,68200,0
20240521,174300,12070986500,68200,68200,68200,68200,0
20240521,174200,12070986500,68200,68200,68200,68200,0
20240521,174100,12070986500,68200,68200,68200,68200,0
20240521,174000,12070986500,68200,68200,68200,68200,0
20240521,173900,12070986500,68200,68200,68200,68200,0
20240521,173800,12070986500,68200,68200,68200,68200,0
20240521,173700,12070986500,68200,68200,68200,68200,0
20240521,173600,12070986500,68200,68200,68200,68200,0
20240521,173500,12070986500,68200,68200,68200,68200,0
20240521,173400,12070986500,68200,68200,68200,68200,0
20240521,173300,12070986500,68200,68200,68200,68200,0
20240521,173200,12070986500,68200,68200,68200,68200,0
20240521,173100,12070986500,68200,68200,68200,68200,0
20240521,173000,12070986500,68200,68200,68200,68200,0
20240521,172900,12070986500,68200,68200,68200,68200,0
20240521,172800,12070986500,68200,68200,68200,68200,0
20240521,172700,12070986500,68200,68200,68200,68200,0
20240521,172600,12070986500,68200,68200,68200,68200,0
20240521,172500,12070986500,68200,68200,68200,68200,0
20240521,172400,12070986500,68200,68200,68200,68200,0
20240521,172300,12070986500,68200,68200,68200,68200,0
20240521,172200,12070986500,68200,68200,68200,68200,0
20240521,172100,12070986500,68200,68200,68200,68200,17309
20240521,172000,12070986500,68200,68200,68200,68200,0
20240521,171900,12070986500,68200,68200,68200,68200,0
20240521,171800,12070986500,68200,68200,68200,68200,0
20240521,171700,12070986500,68200,68200,68200,68200,0
20240521,171600,12070986500,68200,68200,68200,68200,0
20240521,171500,12070986500,68200,68200,68200,68200,0
20240521,171400,12070986500,68200,68200,68200,68200,0
20240521,171300,12070986500,68200,68200,68200,68200,0
20240521,171200,12070986500,68200,68200,68200,68200,0
20240521,171100,12070986500,68200,68200,68200,68200,0
20240521,171000,12070986500,68200,68200,68200,68200,0
20240521,170900,12070986500,68200,68200,68200,68200,0
20240521,170800,12070986500,68200,68200,68200,68200,0
20240521,170700,12070986500,68200,68200,68200,68200,0
20240521,170600,12070986500,68200,68200,68200,68200,0
20240521,170500,12070986500,68200,68200,68200,68200,0
20240521,170400,12070986500,68200,68200,68200,68200,0
20240521,170300,12070986500,68200,68200,68200,68200,0
20240521,170200,12070986500,68200,68200,68200,68200,0
20240521,170100,12070986500,68200,68200,68200,68200,0
20240521,170000,12070986500,68200,68200,68200,68200,0
20240521,165900,12070986500,68200,68200,68200,68200,0
20240521,165800,12070986500,68200,68200,68200,68200,0
20240521,165700,12070986500,68200,68200,68200,68200,0
20240521,165600,12070986500,68200,68200,68200,68200,0
20240521,165500,12070986500,68200,68200,68200,68200,0
20240521,165400,12070986500,68200,68200,68200,68200,0
20240521,165300,12070986500,68200,68200,68200,68200,0
20240521,165200,12070986500,68200,68200,68200,68200,0
20240521,165100,12070986500,68200,68200,68200,68200,17309
20240521,165000,12070986500,68200,68200,68200,68200,0
20240521,164900,12070986500,68200,68200,68200,68200,0
20240521,164800,12070986500,68200,68200,68200,68200,0
20240521,164700,12070986500,68200,68200,68200,68200,0
20240521,164600,12070986500,68200,68200,68200,68200,0
20240521,164500,12070986500,68200,68200,68200,68200,0
20240521,164400,12070986500,68200,68200,68200,68200,0
20240521,164300,12070986500,68200,68200,68200,68200,0
20240521,164200,12070986500,68200,68200,68200,68200,0
20240521,164100,12070986500,68200,68200,68200,68200,0
20240521,164000,12070986500,68200,68200,68200,68200,0
20240521,163900,12070986500,68200,68200,68200,68200,0
20240521,163800,12070986500,68200,68200,68200,68200,0
20240521,163700,12070986500,68200,68200,68200,68200,0
20240521,163600,12070986500,68200,68200,68200,68200,0
20240521,163500,12070986500,68200,68200,68200,68200,0
20240521,163400,12070986500,68200,68200,68200,68200,0
20240521,163300,12070986500,68200,68200,68200,68200,0
20240521,163200,12070986500,68200,68200,68200,68200,0
20240521,163100,12070986500,68200,68200,68200,68200,0
20240521,163000,12070986500,68200,68200,68200,68200,0
20240521,162900,12070986500,68200,68200,68200,68200,0
20240521,162800,12070986500,68200,68200,68200,68200,0
20240521,162700,12070986500,68200,68200,68200,68200,0
20240521,162600,12070986500,68200,68200,68200,68200,0
20240521,162500,12070986500,68200,68200,68200,68200,0
20240521,162400,12070986500,68200,68200,68200,68200,0
20240521,162300,12070986500,68200,68200,68200,68200,0
20240521,162200,12070986500,68200,68200,68200,68200,0
20240521,162100,12070986500,68200,68200,68200,68200,17309
20240521,162000,12070986500,68200,68200,68200,68200,0
20240521,161900,12070986500,68200,68200,68200,68200,0
20240521,161800,12070986500,68200,68200,68200,68200,0
20240521,161700,12070986500,68200,68200,68200,68200,0
20240521,161600,12070986500,68200,68200,68200,68200,0
20240521,161500,12070986500,68200,68200,68200,68200,0
20240521,161400,12070986500,68200,68200,68200,68200,0
20240521,161300,12070986500,68200,68200,68200,68200,0
20240521,161200,12070986500,68200,68200,68200,68200,0
20240521,161100,12070986500,68200,68200,68200,68200,0
20240521,161000,12070986500,68200,68200,68200,68200,0
20240521,160900,12070986500,68200,68200,68200,68200,0
20240521,160800,12070986500,68200,68200,68200,68200,0
20240521,160700,12070986500,68200,68200,68200,68200,0
20240521,160600,12070986500,68200,68200,68200,68200,0
20240521,160500,12070986500,68200,68200,68200,68200,0
20240521,160400,12070986500,68200,68200,68200,68200,0
20240521,160300,12070986500,68200,68200,68200,68200,0
20240521,160200,12070986500,68200,68200,68200,68200,0
20240521,160100,12070986500,68200,68200,68200,68200,0
20240521,160000,12070986500,68200,68200,68200,68200,0
20240521,155900,12070986500,68200,68200,68200,68200,0
20240521,155800,12070986500,68200,68200,68200,68200,0
20240521,155700,12070986500,68200,68200,68200,68200,0
20240521,155600,12070986500,68200,68200,68200,68200,0
20240521,155500,12070986500,68200,68200,68200,68200,0
20240521,155400,12070986500,68200,68200,68200,68200,0
20240521,155300,12070986500,68200,68200,68200,68200,0
20240521,155200,12070986500,68200,68200,68200,68200,0
20240521,155100,12070986500,68200,68200,68200,68200,17309
20240521,155000,12070986500,68200,68200,68200,68200,0
20240521,154900,12070986500,68200,68200,68200,68200,0
20240521,154800,12070986500,68200,68200,68200,68200,0
20240521,154700,12070986500,68200,68200,68200,68200,0
20240521,154600,12070986500,68200,68200,68200,68200,0
20240521,154500,12070986500,68200,68200,68200,68200,0
20240521,154400,12070986500,68200,68200,68200,68200,0
20240521,154300,12070986500,68200,68200,68200,68200,0
20240521,154200,12070986500,68200,68200,68200,68200,0
20240521,154100,12070986500,68200,68200,68200,68200,0
20240521,154000,12070986500,68200,68200,68200,68200,0
20240521,153900,12070986500,68200,68200,68200,68200,0
20240521,153800,12070986500,68200,68200,68200,68200,0
20240521,153700,12070986500,68200,68200,68200,68200,0
20240521,153600,12070986500,68200,68200,68200,68200,0
20240521,153500,12070986500,68200,68200,68200,68200,0
20240521,153400,12070986500,68200,68200,68200,68200,0
20240521,153300,12070986500,68200,68200,68200,68200,0
20240521,153200,12070986500,68200,68200,68200,68200,0
20240521,153100,12070986500,68200,68200,68200,68200,0
20240521,153000,12070986500,68200,68200,68200,68200,17309
20240521,152900,10890512700,68100,68100,68100,68100,0
20240521,152800,10890512700,68100,68100,68100,68100,0
20240521,152700,10890512700,68100,68100,68100,68100,0
20240521,152600,10890512700,68100,68100,68100,68100,0
20240521,152500,10890512700,68100,68100,68100,68100,0
20240521,152400,10890512700,68100,68100,68100,68100,0
20240521,152300,10890512700,68100,68100,68100,68100,0
20240521,152200,10890512700,68100,68100,68100,68100,0
20240521,152100,10890512700,68100,68100,68100,68100,0
20240521,152000,10890512700,68100,68100,68100,68100,0
20240521,151900,10890512700,68100,68000,68100,67900,1592
20240521,151800,10782238700,67900,68000,68000,67900,277
20240521,151700,10763411000,68000,67900,68000,67900,332
20240521,151600,10740843500,68000,67800,68000,67800,77
20240521,151500,10735612500,68000,67900,68000,67800,1660
20240521,151400,10622980100,67900,67900,68000,67800,986
20240521,151300,10556039800,67800,67800,67900,67800,1196
20240521,151200,10474870700,67900,67800,67900,67800,324
20240521,151100,10452889700,67800,67800,67900,67800,419
20240521,151000,10424446800,67900,67800,67900,67800,254
20240521,150900,10407205400,67800,67800,67900,67800,366
20240521,150800,10382359300,67800,67800,67900,67800,226
20240521,150700,10367018400,67900,67800,67900,67800,88
20240521,150600,10361047100,67900,67900,67900,67800,458
20240521,150500,10329964300,67800,67800,67900,67800,217
20240521,150400,10315234900,67800,67900,67900,67800,119
20240521,150300,10307158300,67800,67800,67900,67800,421
20240521,150200,10278604600,67800,67800,67900,67800,106
20240521,150100,10271411700,67800,67800,67900,67800,189
20240521,150000,10258592400,67800,67800,67900,67800,761
20240521,145900,10206992100,67800,67800,67900,67700,1255
20240521,145800,10121927300,67800,67700,67800,67700,773
20240521,145700,10069545200,67700,67700,67800,67700,689
20240521,145600,10022876000,67800,67700,67800,67700,663
20240521,145500,9977986500,67700,67700,67800,67700,335
20240521,145400,9955301600,67700,67800,67900,67700,598
20240521,145300,9914756600,67800,67800,67900,67800,435
20240521,145200,9885261700,67800,67800,67900,67800,410
20240521,145100,9857461900,67800,67800,67900,67800,284
20240521,145000,9838204100,67800,67800,67900,67800,487
20240521,144900,9805183100,67800,67800,67900,67800,531
20240521,144800,9769179600,67800,67800,67900,67800,237
20240521,144700,9753107700,67800,67800,67900,67800,536
20240521,144600,9716754300,67800,67800,67900,67800,608
20240521,144500,9675524700,67800,67800,67900,67800,220
20240521,144400,9660606900,67800,67800,67900,67800,565
20240521,144300,9622286400,67900,67800,67900,67800,294
20240521,144200,9602347800,67800,67800,67900,67800,593
20240521,144100,9562131500,67800,67800,67900,67800,395
20240521,144000,9535345100,67800,67800,67900,67800,393
20240521,143900,9508687100,67800,67900,67900,67800,573
20240521,143800,9469827800,67800,67800,67900,67800,363
20240521,143700,9445215700,67900,67900,67900,67800,583
20240521,143600,9405676500,67800,67800,67900,67800,282
20240521,143500,9386549100,67800,67800,68000,67800,1356
20240521,143400,9294538200,67800,67800,67900,67800,271
20240521,143300,9276159000,67900,67800,67900,67800,384
20240521,143200,9250114000,67900,67800,67900,67800,521
20240521,143100,9214789700,67800,67800,67900,67800,383
20240521,143000,9188809200,67800,67800,67900,67800,774
20240521,142900,9136299200,67800,67900,67900,67800,288
20240521,142800,9116770600,67800,67800,67900,67800,612
20240521,142700,9075264900,67800,67800,67900,67800,2151
20240521,142600,8929243400,67900,67900,67900,67800,319
20240521,142500,8907607600,67800,67800,67900,67800,546
20240521,142400,8870587100,67900,67700,67900,67700,4827
20240521,142300,8543773200,67700,67700,67900,67700,370
20240521,142200,8518712300,67800,67800,67900,67800,1051
20240521,142100,8447451800,67800,67800,67900,67800,517
20240521,142000,8412397000,67800,67800,67900,67800,462
20240521,141900,8381069500,67800,67900,67900,67800,341
20240521,141800,8357937400,67800,67800,67900,67800,611
20240521,141700,8316499900,67800,67900,67900,67800,379
20240521,141600,8290799700,67800,67800,67900,67800,465
20240521,141500,8259260600,67900,67800,67900,67800,382
20240521,141400,8233349200,67800,67800,67900,67800,644
20240521,141300,8189682600,67800,67800,67900,67800,277
20240521,141200,8170900700,67800,67800,67900,67800,461
20240521,141100,8139642600,67800,67800,67900,67800,713
20240521,141000,8091289900,67800,67800,67900,67800,342
20240521,140900,8068098600,67800,67800,67900,67800,263
20240521,140800,8050265500,67900,67800,67900,67800,523
20240521,140700,8014800700,67800,67900,67900,67800,540
20240521,140600,7978178800,67800,67800,67900,67800,284
20240521,140500,7958921600,67900,67800,67900,67800,351
20240521,140400,7935122400,67800,67800,67900,67800,555
20240521,140300,7897491600,67800,67800,67900,67800,358
20240521,140200,7873217300,67800,67800,67900,67800,268
20240521,140100,7855045500,67800,67900,67900,67800,343
20240521,140000,7831788700,67900,67800,67900,67800,265
20240521,135900,7813820600,67800,67800,67900,67800,241
20240521,135800,7797479300,67800,67800,67900,67700,168
20240521,135700,7786094900,67800,67900,67900,67700,494
20240521,135600,7752601700,67800,67900,67900,67800,186
20240521,135500,7739987100,68000,67800,68000,67800,860
20240521,135400,7681598100,67900,67800,67900,67800,409
20240521,135300,7653854700,67900,67800,67900,67800,297
20240521,135200,7633716400,67800,67800,67900,67800,273
20240521,135100,7615196600,67800,67800,67900,67800,330
20240521,135000,7592819800,67900,67800,67900,67800,370
20240521,134900,7567720300,67800,67800,67900,67800,516
20240521,134800,7532733300,67800,67800,68000,67800,239
20240521,134700,7516521300,67800,67900,68000,67800,905
20240521,134600,7455080500,67800,67800,67900,67800,286
20240521,134500,7435687800,67900,67800,67900,67800,479
20240521,134400,7403207400,67900,68000,68000,67800,228
20240521,134300,7387734000,67900,67900,68000,67800,310
20240521,134200,7366688400,67900,67900,68000,67800,438
20240521,134100,7336947200,67900,67900,68000,67900,140
20240521,134000,7327440300,68000,67900,68000,67800,627
20240521,133900,7284882900,67900,67900,68000,67900,406
20240521,133800,7257314100,67900,67900,68000,67900,220
20240521,133700,7242374400,67900,68000,68000,67900,249
20240521,133600,7225465400,67900,67900,68000,67900,407
20240521,133500,7197828800,68000,67900,68000,67900,132
20240521,133400,7188865400,68000,67900,68000,67900,148
20240521,133300,7178814400,67900,67900,68000,67900,527
20240521,133200,7143019300,68000,67900,68000,67900,185
20240521,133100,7130456000,67900,67900,68000,67900,210
20240521,133000,7116195700,67900,68000,68100,67900,385
20240521,132900,7090019200,68000,68000,68100,68000,441
20240521,132800,7060020300,68000,67900,68000,67900,481
20240521,132700,7027323500,67900,67900,68000,67900,241
20240521,132600,7010958100,67900,68000,68000,67900,317
20240521,132500,6989431700,68000,68000,68000,67900,522
20240521,132400,6953940200,68000,68000,68100,68000,607
20240521,132300,6912662600,68000,68000,68100,68000,226
20240521,132200,6897293500,68000,68000,68100,68000,263
20240521,132100,6879408900,68000,68000,68100,68000,376
20240521,132000,6853839400,68000,68000,68100,68000,246
20240521,131900,6837100200,68100,68000,68100,68000,273
20240521,131800,6818534900,68000,68000,68100,68000,557
20240521,131700,6780658000,68000,68000,68100,68000,424
20240521,131600,6751825000,68000,68000,68100,68000,238
20240521,131500,6735640800,68000,68000,68100,68000,577
20240521,131400,6696393600,68000,67900,68100,67900,319
20240521,131300,6674709000,67900,68000,68000,67900,90
20240521,131200,6668597700,67900,67900,68100,67900,1208
20240521,131100,6586484000,67900,67900,68000,67900,241
20240521,131000,6570104400,67900,67900,68000,67900,203
20240521,130900,6556308000,67900,67900,68000,67900,477
20240521,130800,6523907100,67900,67900,68000,67900,367
20240521,130700,6498978300,67900,68000,68000,67900,221
20240521,130600,6483971100,67900,67900,67900,67900,289
20240521,130500,6464348000,67900,68000,68000,67900,275
20240521,130400,6445654600,68000,68000,68100,68000,102
20240521,130300,6438718100,68000,68000,68100,67900,1248
20240521,130200,6353844300,68000,67800,68100,67700,2799
20240521,130100,6163801000,67800,67700,67800,67700,236
20240521,130000,6147822400,67700,67800,67800,67700,444
20240521,125900,6117751900,67700,67700,67800,67700,151
20240521,125800,6107528900,67700,67700,67800,67700,267
20240521,125700,6089452600,67700,67700,67700,67700,286
20240521,125600,6070090400,67800,67700,67800,67700,116
20240521,125500,6062236200,67700,67800,67800,67700,176
20240521,125400,6050318100,67700,67600,67800,67600,537
20240521,125300,6013963400,67700,67600,67700,67600,1857
20240521,125200,5888418500,67700,67700,67700,67600,166
20240521,125100,5877193700,67600,67600,67700,67600,550
20240521,125000,5840001900,67600,67700,67700,67600,98
20240521,124900,5833376300,67600,67600,67700,67600,422
20240521,124800,5804818400,67600,67600,67700,67600,295
20240521,124700,5784876000,67600,67600,67700,67600,200
20240521,124600,5771355600,67600,67500,67600,67500,129
20240521,124500,5762645100,67500,67600,67600,67500,261
20240521,124400,5745021100,67600,67600,67700,67600,356
20240521,124300,5720954800,67600,67600,67700,67600,120
20240521,124200,5712842600,67600,67700,67700,67500,287
20240521,124100,5693441200,67600,67500,67700,67500,702
20240521,124000,5645988200,67500,67600,67700,67500,505
20240521,123900,5611874900,67500,67500,67600,67500,374
20240521,123800,5586618000,67500,67500,67700,67500,1185
20240521,123700,5506618200,67500,67600,67600,67500,330
20240521,123600,5484339100,67500,67500,67600,67500,543
20240521,123500,5447664000,67500,67500,67600,67500,207
20240521,123400,5433686700,67500,67500,67600,67500,136
20240521,123300,5424506000,67500,67500,67700,67500,537
20240521,123200,5388250800,67500,67600,67600,67500,190
20240521,123100,5375415600,67600,67600,67600,67500,404
20240521,123000,5348109800,67600,67600,67700,67600,321
20240521,122900,5326408900,67600,67700,67700,67600,194
20240521,122800,5313294100,67600,67600,67600,67600,272
20240521,122700,5294906900,67700,67500,67700,67500,114
20240521,122600,5287201400,67500,67500,67600,67500,305
20240521,122500,5266613100,67600,67500,67700,67500,719
20240521,122400,5218050800,67600,67500,67600,67500,196
20240521,122300,5204815700,67600,67600,67700,67500,358
20240521,122200,5180624600,67500,67600,67700,67500,285
20240521,122100,5161362800,67600,67700,67700,67600,1594
20240521,122000,5053594000,67600,67600,67700,67600,181
20240521,121900,5041356900,67600,67700,67700,67600,660
20240521,121800,4996723000,67600,67700,67700,67600,201
20240521,121700,4983134000,67600,67600,67700,67600,188
20240521,121600,4970424900,67600,67700,67700,67600,400
20240521,121500,4943383400,67600,67600,67700,67600,100
20240521,121400,4936623300,67600,67600,67700,67600,276
20240521,121300,4917959800,67600,67700,67800,67600,544
20240521,121200,4881130700,67700,67600,67800,67600,384
20240521,121100,4855135600,67600,67700,67700,67600,723
20240521,121000,4806208200,67700,67600,67700,67600,304
20240521,120900,4785657000,67600,67600,67600,67600,232
20240521,120800,4769973800,67600,67600,67700,67600,155
20240521,120700,4759495300,67600,67600,67600,67600,336
20240521,120600,4736781700,67600,67700,67800,67600,534
20240521,120500,4700640300,67700,67700,67800,67700,247
20240521,120400,4683918000,67700,67700,67800,67700,286
20240521,120300,4664555000,67700,67800,67800,67700,168
20240521,120200,4653174100,67700,67700,67800,67700,410
20240521,120100,4625416300,67600,67600,67700,67600,317
20240521,120000,4603986900,67600,67600,67700,67600,154
20240521,115900,4593574200,67600,67600,67700,67500,355
20240521,115800,4569584500,67600,67600,67700,67500,250
20240521,115700,4552684400,67600,67700,67700,67600,93
20240521,115600,4546397200,67700,67500,67700,67500,129
20240521,115500,4537676500,67600,67600,67700,67600,420
20240521,115400,4509284100,67600,67700,67700,67600,124
20240521,115300,4500899400,67700,67700,67700,67600,139
20240521,115200,4491491300,67700,67500,67700,67500,371
20240521,115100,4466426400,67700,67700,67700,67500,426
20240521,115000,4437602400,67600,67600,67700,67500,180
20240521,114900,4425436500,67600,67500,67600,67500,247
20240521,114800,4408742400,67600,67600,67700,67500,495
20240521,114700,4375288500,67700,67600,67700,67600,358
20240521,114600,4351087200,67600,67600,67700,67600,277
20240521,114500,4332361900,67600,67600,67700,67600,189
20240521,114400,4319585100,67700,67600,67700,67500,169
20240521,114300,4308162400,67600,67600,67700,67600,278
20240521,114200,4289369300,67600,67500,67700,67500,170
20240521,114100,4277878500,67500,67600,67600,67500,271
20240521,114000,4259578300,67600,67700,67700,67600,344
20240521,113900,4236323500,67600,67600,67700,67600,299
20240521,113800,4216110600,67600,67600,67600,67600,249
20240521,113700,4199278200,67600,67600,67700,67600,269
20240521,113600,4181093100,67600,67800,67800,67600,206
20240521,113500,4167146900,67700,67700,67800,67700,425
20240521,113400,4138374300,67700,67700,67800,67700,495
20240521,113300,4104859600,67700,67700,67800,67700,112
20240521,113200,4097277000,67700,67700,67800,67700,113
20240521,113100,4089626500,67700,67700,67800,67700,411
20240521,113000,4061801300,67700,67700,67800,67700,60
20240521,112900,4057739200,67700,67800,67800,67700,121
20240521,112800,4049545300,67800,67800,67900,67800,411
20240521,112700,4021679100,67800,67900,68000,67800,295
20240521,112600,4001668300,67900,67900,67900,67900,189
20240521,112500,3988835200,68000,67900,68000,67900,299
20240521,112400,3968532700,67900,67800,67900,67800,325
20240521,112300,3946490000,67800,67800,67900,67800,606
20240521,112200,3905359900,67800,67800,67800,67700,498
20240521,112100,3871595600,67800,67800,67800,67800,102
20240521,112000,3864680000,67800,67700,67900,67700,376
20240521,111900,3839197300,67700,67700,67700,67700,379
20240521,111800,3813539000,67700,67700,67700,67700,144
20240521,111700,3803790200,67700,67800,67900,67700,296
20240521,111600,3783746900,67800,67800,67900,67700,410
20240521,111500,3755950000,67700,67700,67800,67700,128
20240521,111400,3747283100,67700,67700,67800,67700,269
20240521,111300,3729069700,67700,67800,67900,67700,494
20240521,111200,3695616900,67800,67800,67900,67800,142
20240521,111100,3685988000,68000,67900,68000,67800,639
20240521,111000,3642609500,67900,67700,68000,67700,1077
20240521,110900,3569594100,67700,67800,67800,67700,542
20240521,110800,3532894400,67700,67700,67800,67700,235
20240521,110700,3516984100,67700,67700,67700,67700,156
20240521,110600,3506422900,67700,67600,67800,67600,334
20240521,110500,3483813900,67800,67700,67800,67700,415
20240521,110400,3455717100,67800,67700,67800,67700,336
20240521,110300,3432964900,67700,67700,67800,67700,259
20240521,110200,3415430200,67700,67400,67700,67400,1063
20240521,110100,3343559800,67400,67500,67600,67400,547
20240521,110000,3306637600,67500,67600,67600,67500,117
20240521,105900,3298737500,67500,67500,67500,67400,1029
20240521,105800,3229292900,67400,67400,67500,67400,243
20240521,105700,3212914300,67400,67400,67500,67400,189
20240521,105600,3200171300,67400,67300,67500,67300,1526
20240521,105500,3097316300,67300,67300,67300,67200,332
20240521,105400,3074973700,67300,67300,67400,67300,226
20240521,105300,3059763000,67300,67300,67300,67300,142
20240521,105200,3050206400,67300,67300,67400,67300,396
20240521,105100,3023555200,67300,67300,67400,67300,901
20240521,105000,2962917800,67300,67300,67400,67300,358
20240521,104900,2938823200,67300,67300,67400,67300,336
20240521,104800,2916207900,67300,67400,67400,67300,210
20240521,104700,2902070100,67300,67300,67400,67300,183
20240521,104600,2889754000,67300,67300,67400,67300,237
20240521,104500,2873802900,67300,67300,67400,67300,300
20240521,104400,2853612800,67300,67200,67400,67200,179
20240521,104300,2841564900,67300,67200,67400,67200,61
20240521,104200,2837462900,67200,67200,67400,67100,1224
20240521,104100,2755152900,67200,67200,67200,67200,301
20240521,104000,2734925700,67200,67300,67300,67200,168
20240521,103900,2723635100,67200,67300,67300,67200,420
20240521,103800,2695410900,67300,67300,67300,67200,343
20240521,103700,2672360300,67200,67300,67300,67200,215
20240521,103600,2657899000,67200,67200,67300,67200,232
20240521,103500,2642304700,67200,67200,67300,67200,439
20240521,103400,2612803600,67200,67200,67300,67200,228
20240521,103300,2597479900,67300,67200,67300,67200,202
20240521,103200,2583905200,67200,67200,67300,67200,297
20240521,103100,2563946700,67200,67200,67300,67200,251
20240521,103000,2547079100,67300,67200,67300,67200,159
20240521,102900,2536394000,67300,67200,67300,67200,124
20240521,102800,2528061100,67300,67200,67300,67200,278
20240521,102700,2509379400,67200,67200,67300,67200,209
20240521,102600,2495334000,67100,67100,67300,67100,195
20240521,102500,2482239200,67200,67100,67300,67100,400
20240521,102400,2455377500,67200,67000,67200,67000,1231
20240521,102300,2372786500,67000,67100,67100,67000,337
20240521,102200,2350197600,67000,67100,67100,67000,646
20240521,102100,2306904600,67100,67000,67100,67000,689
20240521,102000,2260719700,67000,67000,67100,67000,156
20240521,101900,2250267400,67000,67000,67100,67000,152
20240521,101800,2240082800,67000,67000,67100,67000,338
20240521,101700,2217436600,67100,67200,67200,67000,1662
20240521,101600,2105932900,67200,67100,67200,67100,129
20240521,101500,2097276200,67100,67100,67200,67100,211
20240521,101400,2083114500,67100,67200,67200,67100,510
20240521,101300,2048891900,67200,67100,67200,67100,379
20240521,101200,2023443700,67200,67100,67200,67100,232
20240521,101100,2007875500,67200,67100,67200,67100,506
20240521,101000,1973912400,67100,67100,67200,67100,81
20240521,100900,1968476900,67100,67100,67200,67100,275
20240521,100800,1950013400,67200,67100,67200,67100,205
20240521,100700,1936256300,67100,67200,67200,67100,279
20240521,100600,1917535000,67200,67100,67200,67100,106
20240521,100500,1910421900,67200,67100,67200,67100,290
20240521,100400,1890956600,67200,67100,67200,67100,293
20240521,100300,1871295800,67200,67100,67200,67100,101
20240521,100200,1864518400,67100,67100,67200,67100,901
20240521,100100,1804051500,67200,67200,67200,67100,439
20240521,100000,1774594200,67100,67300,67300,67100,371
20240521,095900,1749681200,67200,67300,67300,67200,557
20240521,095800,1712250500,67200,67200,67200,67200,100
20240521,095700,1705530500,67300,67200,67300,67200,440
20240521,095600,1675961000,67200,67200,67300,67200,186
20240521,095500,1663461500,67200,67200,67300,67200,275
20240521,095400,1644962700,67200,67200,67300,67200,91
20240521,095300,1638847300,67200,67300,67300,67200,388
20240521,095200,1612772800,67200,67200,67300,67200,179
20240521,095100,1600742700,67300,67200,67300,67200,245
20240521,095000,1584278500,67200,67200,67300,67200,366
20240521,094900,1559683000,67200,67200,67300,67200,56
20240521,094800,1555919200,67300,67200,67300,67100,142
20240521,094700,1546376100,67200,67300,67300,67200,66
20240521,094600,1541940700,67200,67200,67300,67100,715
20240521,094500,1493864100,67100,67100,67200,67100,116
20240521,094400,1486078500,67100,67100,67200,67100,946
20240521,094300,1422553400,67100,67100,67200,67100,423
20240521,094200,1394169900,67100,67100,67200,67100,202
20240521,094100,1380615400,67100,67200,67200,67100,132
20240521,094000,1371756600,67100,67100,67200,67100,283
20240521,093900,1352747600,67100,67300,67400,67100,3742
20240521,093800,1101116000,67400,67400,67500,67300,734
20240521,093700,1051649700,67400,67500,67500,67400,26
20240521,093600,1049895900,67400,67500,67500,67400,402
20240521,093500,1022800700,67400,67400,67500,67400,391
20240521,093400,996413900,67400,67400,67500,67400,149
20240521,093300,986371000,67400,67400,67500,67400,160
20240521,093200,975586700,67400,67500,67500,67400,443
20240521,093100,945712500,67400,67400,67500,67400,165
20240521,093000,934586300,67500,67400,67500,67400,469
20240521,092900,902970700,67500,67600,67600,67400,162
20240521,092800,892040000,67500,67500,67500,67500,6
20240521,092700,891635000,67500,67500,67500,67400,364
20240521,092600,867078300,67500,67500,67600,67500,206
20240521,092500,853166700,67500,67500,67600,67400,799
20240521,092400,799235000,67600,67500,67600,67400,212
20240521,092300,784927100,67500,67600,67600,67500,14
20240521,092200,783981100,67400,67500,67600,67400,349
20240521,092100,760425700,67500,67500,67500,67500,160
20240521,092000,749625700,67500,67500,67700,67500,95
20240521,091900,743210500,67500,67600,67700,67500,247
20240521,091800,726510000,67600,67600,67700,67600,237
20240521,091700,710488700,67500,67600,67700,67500,562
20240521,091600,672463700,67500,67500,67500,67400,334
20240521,091500,649921100,67500,67600,67700,67500,1111
20240521,091400,574829500,67600,67600,67600,67600,1
20240521,091300,574761900,67700,67500,67700,67500,265
20240521,091200,556857800,67500,67400,67500,67400,770
20240521,091100,504903000,67400,67300,67500,67300,493
20240521,091000,471677100,67400,67300,67400,67200,419
20240521,090900,443475200,67200,67100,67200,67100,401
20240521,090800,416553600,67100,67200,67200,67100,289
20240521,090700,397134500,67100,67200,67200,67100,266
20240521,090600,379265700,67100,67400,67400,67000,2103
20240521,090500,238039900,67400,67300,67400,67300,139
20240521,090400,228682200,67500,67300,67500,67300,14
20240521,090300,227739800,67300,67300,67500,67200,318
20240521,090200,206341000,67200,67200,67200,67200,276
20240521,090100,187793800,67200,67300,67300,67200,622
20240521,090000,145992100,67300,67000,67700,67000,2175
Reference in New Issue Copy Permalink