ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20240524.csv

715 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
20240524,205200,13751761200,93100,93100,93100,93100,5313
20240524,205100,13751761200,93100,93100,93100,93100,0
20240524,205000,13751761200,93100,93100,93100,93100,0
20240524,204900,13751761200,93100,93100,93100,93100,0
20240524,204800,13751761200,93100,93100,93100,93100,0
20240524,204700,13751761200,93100,93100,93100,93100,0
20240524,204600,13751761200,93100,93100,93100,93100,0
20240524,204500,13751761200,93100,93100,93100,93100,0
20240524,204400,13751761200,93100,93100,93100,93100,0
20240524,204300,13751761200,93100,93100,93100,93100,0
20240524,204200,13751761200,93100,93100,93100,93100,0
20240524,204100,13751761200,93100,93100,93100,93100,0
20240524,204000,13751761200,93100,93100,93100,93100,0
20240524,203900,13751761200,93100,93100,93100,93100,0
20240524,203800,13751761200,93100,93100,93100,93100,0
20240524,203700,13751761200,93100,93100,93100,93100,0
20240524,203600,13751761200,93100,93100,93100,93100,0
20240524,203500,13751761200,93100,93100,93100,93100,0
20240524,203400,13751761200,93100,93100,93100,93100,0
20240524,203300,13751761200,93100,93100,93100,93100,0
20240524,203200,13751761200,93100,93100,93100,93100,0
20240524,203100,13751761200,93100,93100,93100,93100,0
20240524,203000,13751761200,93100,93100,93100,93100,0
20240524,202900,13751761200,93100,93100,93100,93100,0
20240524,202800,13751761200,93100,93100,93100,93100,0
20240524,202700,13751761200,93100,93100,93100,93100,0
20240524,202600,13751761200,93100,93100,93100,93100,0
20240524,202500,13751761200,93100,93100,93100,93100,0
20240524,202400,13751761200,93100,93100,93100,93100,0
20240524,202300,13751761200,93100,93100,93100,93100,0
20240524,202200,13751761200,93100,93100,93100,93100,5313
20240524,202100,13751761200,93100,93100,93100,93100,0
20240524,202000,13751761200,93100,93100,93100,93100,0
20240524,201900,13751761200,93100,93100,93100,93100,0
20240524,201800,13751761200,93100,93100,93100,93100,0
20240524,201700,13751761200,93100,93100,93100,93100,0
20240524,201600,13751761200,93100,93100,93100,93100,0
20240524,201500,13751761200,93100,93100,93100,93100,0
20240524,201400,13751761200,93100,93100,93100,93100,0
20240524,201300,13751761200,93100,93100,93100,93100,0
20240524,201200,13751761200,93100,93100,93100,93100,0
20240524,201100,13751761200,93100,93100,93100,93100,0
20240524,201000,13751761200,93100,93100,93100,93100,0
20240524,200900,13751761200,93100,93100,93100,93100,0
20240524,200800,13751761200,93100,93100,93100,93100,0
20240524,200700,13751761200,93100,93100,93100,93100,0
20240524,200600,13751761200,93100,93100,93100,93100,0
20240524,200500,13751761200,93100,93100,93100,93100,0
20240524,200400,13751761200,93100,93100,93100,93100,0
20240524,200300,13751761200,93100,93100,93100,93100,0
20240524,200200,13751761200,93100,93100,93100,93100,0
20240524,200100,13751761200,93100,93100,93100,93100,0
20240524,200000,13751761200,93100,93100,93100,93100,0
20240524,195900,13751761200,93100,93100,93100,93100,0
20240524,195800,13751761200,93100,93100,93100,93100,0
20240524,195700,13751761200,93100,93100,93100,93100,0
20240524,195600,13751761200,93100,93100,93100,93100,0
20240524,195500,13751761200,93100,93100,93100,93100,0
20240524,195400,13751761200,93100,93100,93100,93100,0
20240524,195300,13751761200,93100,93100,93100,93100,0
20240524,195200,13751761200,93100,93100,93100,93100,5313
20240524,195100,13751761200,93100,93100,93100,93100,0
20240524,195000,13751761200,93100,93100,93100,93100,0
20240524,194900,13751761200,93100,93100,93100,93100,0
20240524,194800,13751761200,93100,93100,93100,93100,0
20240524,194700,13751761200,93100,93100,93100,93100,0
20240524,194600,13751761200,93100,93100,93100,93100,0
20240524,194500,13751761200,93100,93100,93100,93100,0
20240524,194400,13751761200,93100,93100,93100,93100,0
20240524,194300,13751761200,93100,93100,93100,93100,0
20240524,194200,13751761200,93100,93100,93100,93100,0
20240524,194100,13751761200,93100,93100,93100,93100,0
20240524,194000,13751761200,93100,93100,93100,93100,0
20240524,193900,13751761200,93100,93100,93100,93100,0
20240524,193800,13751761200,93100,93100,93100,93100,0
20240524,193700,13751761200,93100,93100,93100,93100,0
20240524,193600,13751761200,93100,93100,93100,93100,0
20240524,193500,13751761200,93100,93100,93100,93100,0
20240524,193400,13751761200,93100,93100,93100,93100,0
20240524,193300,13751761200,93100,93100,93100,93100,0
20240524,193200,13751761200,93100,93100,93100,93100,0
20240524,193100,13751761200,93100,93100,93100,93100,0
20240524,193000,13751761200,93100,93100,93100,93100,0
20240524,192900,13751761200,93100,93100,93100,93100,0
20240524,192800,13751761200,93100,93100,93100,93100,0
20240524,192700,13751761200,93100,93100,93100,93100,0
20240524,192600,13751761200,93100,93100,93100,93100,0
20240524,192500,13751761200,93100,93100,93100,93100,0
20240524,192400,13751761200,93100,93100,93100,93100,0
20240524,192300,13751761200,93100,93100,93100,93100,0
20240524,192200,13751761200,93100,93100,93100,93100,5313
20240524,192100,13751761200,93100,93100,93100,93100,0
20240524,192000,13751761200,93100,93100,93100,93100,0
20240524,191900,13751761200,93100,93100,93100,93100,0
20240524,191800,13751761200,93100,93100,93100,93100,0
20240524,191700,13751761200,93100,93100,93100,93100,0
20240524,191600,13751761200,93100,93100,93100,93100,0
20240524,191500,13751761200,93100,93100,93100,93100,0
20240524,191400,13751761200,93100,93100,93100,93100,0
20240524,191300,13751761200,93100,93100,93100,93100,0
20240524,191200,13751761200,93100,93100,93100,93100,0
20240524,191100,13751761200,93100,93100,93100,93100,0
20240524,191000,13751761200,93100,93100,93100,93100,0
20240524,190900,13751761200,93100,93100,93100,93100,0
20240524,190800,13751761200,93100,93100,93100,93100,0
20240524,190700,13751761200,93100,93100,93100,93100,0
20240524,190600,13751761200,93100,93100,93100,93100,0
20240524,190500,13751761200,93100,93100,93100,93100,0
20240524,190400,13751761200,93100,93100,93100,93100,0
20240524,190300,13751761200,93100,93100,93100,93100,0
20240524,190200,13751761200,93100,93100,93100,93100,0
20240524,190100,13751761200,93100,93100,93100,93100,0
20240524,190000,13751761200,93100,93100,93100,93100,0
20240524,185900,13751761200,93100,93100,93100,93100,0
20240524,185800,13751761200,93100,93100,93100,93100,0
20240524,185700,13751761200,93100,93100,93100,93100,0
20240524,185600,13751761200,93100,93100,93100,93100,0
20240524,185500,13751761200,93100,93100,93100,93100,0
20240524,185400,13751761200,93100,93100,93100,93100,0
20240524,185300,13751761200,93100,93100,93100,93100,0
20240524,185200,13751761200,93100,93100,93100,93100,5313
20240524,185100,13751761200,93100,93100,93100,93100,0
20240524,185000,13751761200,93100,93100,93100,93100,0
20240524,184900,13751761200,93100,93100,93100,93100,0
20240524,184800,13751761200,93100,93100,93100,93100,0
20240524,184700,13751761200,93100,93100,93100,93100,0
20240524,184600,13751761200,93100,93100,93100,93100,0
20240524,184500,13751761200,93100,93100,93100,93100,0
20240524,184400,13751761200,93100,93100,93100,93100,0
20240524,184300,13751761200,93100,93100,93100,93100,0
20240524,184200,13751761200,93100,93100,93100,93100,0
20240524,184100,13751761200,93100,93100,93100,93100,0
20240524,184000,13751761200,93100,93100,93100,93100,0
20240524,183900,13751761200,93100,93100,93100,93100,0
20240524,183800,13751761200,93100,93100,93100,93100,0
20240524,183700,13751761200,93100,93100,93100,93100,0
20240524,183600,13751761200,93100,93100,93100,93100,0
20240524,183500,13751761200,93100,93100,93100,93100,0
20240524,183400,13751761200,93100,93100,93100,93100,0
20240524,183300,13751761200,93100,93100,93100,93100,0
20240524,183200,13751761200,93100,93100,93100,93100,0
20240524,183100,13751761200,93100,93100,93100,93100,0
20240524,183000,13751761200,93100,93100,93100,93100,0
20240524,182900,13751761200,93100,93100,93100,93100,0
20240524,182800,13751761200,93100,93100,93100,93100,0
20240524,182700,13751761200,93100,93100,93100,93100,0
20240524,182600,13751761200,93100,93100,93100,93100,0
20240524,182500,13751761200,93100,93100,93100,93100,0
20240524,182400,13751761200,93100,93100,93100,93100,0
20240524,182300,13751761200,93100,93100,93100,93100,0
20240524,182200,13751761200,93100,93100,93100,93100,5313
20240524,182100,13751761200,93100,93100,93100,93100,0
20240524,182000,13751761200,93100,93100,93100,93100,0
20240524,181900,13751761200,93100,93100,93100,93100,0
20240524,181800,13751761200,93100,93100,93100,93100,0
20240524,181700,13751761200,93100,93100,93100,93100,0
20240524,181600,13751761200,93100,93100,93100,93100,0
20240524,181500,13751761200,93100,93100,93100,93100,0
20240524,181400,13751761200,93100,93100,93100,93100,0
20240524,181300,13751761200,93100,93100,93100,93100,0
20240524,181200,13751761200,93100,93100,93100,93100,0
20240524,181100,13751761200,93100,93100,93100,93100,0
20240524,181000,13751761200,93100,93100,93100,93100,0
20240524,180900,13751761200,93100,93100,93100,93100,0
20240524,180800,13751761200,93100,93100,93100,93100,0
20240524,180700,13751761200,93100,93100,93100,93100,0
20240524,180600,13751761200,93100,93100,93100,93100,0
20240524,180500,13751761200,93100,93100,93100,93100,0
20240524,180400,13751761200,93100,93100,93100,93100,0
20240524,180300,13751761200,93100,93100,93100,93100,0
20240524,180200,13751761200,93100,93100,93100,93100,0
20240524,180100,13751761200,93100,93100,93100,93100,0
20240524,180000,13751761200,93100,93100,93100,93100,0
20240524,175900,13751761200,93100,93100,93100,93100,0
20240524,175800,13751761200,93100,93100,93100,93100,0
20240524,175700,13751761200,93100,93100,93100,93100,0
20240524,175600,13751761200,93100,93100,93100,93100,0
20240524,175500,13751761200,93100,93100,93100,93100,0
20240524,175400,13751761200,93100,93100,93100,93100,0
20240524,175300,13751761200,93100,93100,93100,93100,0
20240524,175200,13751761200,93100,93100,93100,93100,5313
20240524,175100,13751761200,93100,93100,93100,93100,0
20240524,175000,13751761200,93100,93100,93100,93100,0
20240524,174900,13751761200,93100,93100,93100,93100,0
20240524,174800,13751761200,93100,93100,93100,93100,0
20240524,174700,13751761200,93100,93100,93100,93100,0
20240524,174600,13751761200,93100,93100,93100,93100,0
20240524,174500,13751761200,93100,93100,93100,93100,0
20240524,174400,13751761200,93100,93100,93100,93100,0
20240524,174300,13751761200,93100,93100,93100,93100,0
20240524,174200,13751761200,93100,93100,93100,93100,0
20240524,174100,13751761200,93100,93100,93100,93100,0
20240524,174000,13751761200,93100,93100,93100,93100,0
20240524,173900,13751761200,93100,93100,93100,93100,0
20240524,173800,13751761200,93100,93100,93100,93100,0
20240524,173700,13751761200,93100,93100,93100,93100,0
20240524,173600,13751761200,93100,93100,93100,93100,0
20240524,173500,13751761200,93100,93100,93100,93100,0
20240524,173400,13751761200,93100,93100,93100,93100,0
20240524,173300,13751761200,93100,93100,93100,93100,0
20240524,173200,13751761200,93100,93100,93100,93100,0
20240524,173100,13751761200,93100,93100,93100,93100,0
20240524,173000,13751761200,93100,93100,93100,93100,0
20240524,172900,13751761200,93100,93100,93100,93100,0
20240524,172800,13751761200,93100,93100,93100,93100,0
20240524,172700,13751761200,93100,93100,93100,93100,0
20240524,172600,13751761200,93100,93100,93100,93100,0
20240524,172500,13751761200,93100,93100,93100,93100,0
20240524,172400,13751761200,93100,93100,93100,93100,0
20240524,172300,13751761200,93100,93100,93100,93100,0
20240524,172200,13751761200,93100,93100,93100,93100,5313
20240524,172100,13751761200,93100,93100,93100,93100,0
20240524,172000,13751761200,93100,93100,93100,93100,0
20240524,171900,13751761200,93100,93100,93100,93100,0
20240524,171800,13751761200,93100,93100,93100,93100,0
20240524,171700,13751761200,93100,93100,93100,93100,0
20240524,171600,13751761200,93100,93100,93100,93100,0
20240524,171500,13751761200,93100,93100,93100,93100,0
20240524,171400,13751761200,93100,93100,93100,93100,0
20240524,171300,13751761200,93100,93100,93100,93100,0
20240524,171200,13751761200,93100,93100,93100,93100,0
20240524,171100,13751761200,93100,93100,93100,93100,0
20240524,171000,13751761200,93100,93100,93100,93100,0
20240524,170900,13751761200,93100,93100,93100,93100,0
20240524,170800,13751761200,93100,93100,93100,93100,0
20240524,170700,13751761200,93100,93100,93100,93100,0
20240524,170600,13751761200,93100,93100,93100,93100,0
20240524,170500,13751761200,93100,93100,93100,93100,0
20240524,170400,13751761200,93100,93100,93100,93100,0
20240524,170300,13751761200,93100,93100,93100,93100,0
20240524,170200,13751761200,93100,93100,93100,93100,0
20240524,170100,13751761200,93100,93100,93100,93100,0
20240524,170000,13751761200,93100,93100,93100,93100,0
20240524,165900,13751761200,93100,93100,93100,93100,0
20240524,165800,13751761200,93100,93100,93100,93100,0
20240524,165700,13751761200,93100,93100,93100,93100,0
20240524,165600,13751761200,93100,93100,93100,93100,0
20240524,165500,13751761200,93100,93100,93100,93100,0
20240524,165400,13751761200,93100,93100,93100,93100,0
20240524,165300,13751761200,93100,93100,93100,93100,0
20240524,165200,13751761200,93100,93100,93100,93100,5313
20240524,165100,13751761200,93100,93100,93100,93100,0
20240524,165000,13751761200,93100,93100,93100,93100,0
20240524,164900,13751761200,93100,93100,93100,93100,0
20240524,164800,13751761200,93100,93100,93100,93100,0
20240524,164700,13751761200,93100,93100,93100,93100,0
20240524,164600,13751761200,93100,93100,93100,93100,0
20240524,164500,13751761200,93100,93100,93100,93100,0
20240524,164400,13751761200,93100,93100,93100,93100,0
20240524,164300,13751761200,93100,93100,93100,93100,0
20240524,164200,13751761200,93100,93100,93100,93100,0
20240524,164100,13751761200,93100,93100,93100,93100,0
20240524,164000,13751761200,93100,93100,93100,93100,0
20240524,163900,13751761200,93100,93100,93100,93100,0
20240524,163800,13751761200,93100,93100,93100,93100,0
20240524,163700,13751761200,93100,93100,93100,93100,0
20240524,163600,13751761200,93100,93100,93100,93100,0
20240524,163500,13751761200,93100,93100,93100,93100,0
20240524,163400,13751761200,93100,93100,93100,93100,0
20240524,163300,13751761200,93100,93100,93100,93100,0
20240524,163200,13751761200,93100,93100,93100,93100,0
20240524,163100,13751761200,93100,93100,93100,93100,0
20240524,163000,13751761200,93100,93100,93100,93100,0
20240524,162900,13751761200,93100,93100,93100,93100,0
20240524,162800,13751761200,93100,93100,93100,93100,0
20240524,162700,13751761200,93100,93100,93100,93100,0
20240524,162600,13751761200,93100,93100,93100,93100,0
20240524,162500,13751761200,93100,93100,93100,93100,0
20240524,162400,13751761200,93100,93100,93100,93100,0
20240524,162300,13751761200,93100,93100,93100,93100,0
20240524,162200,13751761200,93100,93100,93100,93100,5313
20240524,162100,13751761200,93100,93100,93100,93100,0
20240524,162000,13751761200,93100,93100,93100,93100,0
20240524,161900,13751761200,93100,93100,93100,93100,0
20240524,161800,13751761200,93100,93100,93100,93100,0
20240524,161700,13751761200,93100,93100,93100,93100,0
20240524,161600,13751761200,93100,93100,93100,93100,0
20240524,161500,13751761200,93100,93100,93100,93100,0
20240524,161400,13751761200,93100,93100,93100,93100,0
20240524,161300,13751761200,93100,93100,93100,93100,0
20240524,161200,13751761200,93100,93100,93100,93100,0
20240524,161100,13751761200,93100,93100,93100,93100,0
20240524,161000,13751761200,93100,93100,93100,93100,0
20240524,160900,13751761200,93100,93100,93100,93100,0
20240524,160800,13751761200,93100,93100,93100,93100,0
20240524,160700,13751761200,93100,93100,93100,93100,0
20240524,160600,13751761200,93100,93100,93100,93100,0
20240524,160500,13751761200,93100,93100,93100,93100,0
20240524,160400,13751761200,93100,93100,93100,93100,0
20240524,160300,13751761200,93100,93100,93100,93100,0
20240524,160200,13751761200,93100,93100,93100,93100,0
20240524,160100,13751761200,93100,93100,93100,93100,0
20240524,160000,13751761200,93100,93100,93100,93100,0
20240524,155900,13751761200,93100,93100,93100,93100,0
20240524,155800,13751761200,93100,93100,93100,93100,0
20240524,155700,13751761200,93100,93100,93100,93100,0
20240524,155600,13751761200,93100,93100,93100,93100,0
20240524,155500,13751761200,93100,93100,93100,93100,0
20240524,155400,13751761200,93100,93100,93100,93100,0
20240524,155300,13751761200,93100,93100,93100,93100,0
20240524,155200,13751761200,93100,93100,93100,93100,5313
20240524,155100,13751761200,93100,93100,93100,93100,0
20240524,155000,13751761200,93100,93100,93100,93100,0
20240524,154900,13751761200,93100,93100,93100,93100,0
20240524,154800,13751761200,93100,93100,93100,93100,0
20240524,154700,13751761200,93100,93100,93100,93100,0
20240524,154600,13751761200,93100,93100,93100,93100,0
20240524,154500,13751761200,93100,93100,93100,93100,0
20240524,154400,13751761200,93100,93100,93100,93100,0
20240524,154300,13751761200,93100,93100,93100,93100,0
20240524,154200,13751761200,93100,93100,93100,93100,0
20240524,154100,13751761200,93100,93100,93100,93100,0
20240524,154000,13751761200,93100,93100,93100,93100,0
20240524,153900,13751761200,93100,93100,93100,93100,0
20240524,153800,13751761200,93100,93100,93100,93100,0
20240524,153700,13751761200,93100,93100,93100,93100,0
20240524,153600,13751761200,93100,93100,93100,93100,0
20240524,153500,13751761200,93100,93100,93100,93100,0
20240524,153400,13751761200,93100,93100,93100,93100,0
20240524,153300,13751761200,93100,93100,93100,93100,0
20240524,153200,13751761200,93100,93100,93100,93100,0
20240524,153100,13751761200,93100,93100,93100,93100,0
20240524,153000,13751761200,93100,93100,93100,93100,5313
20240524,152900,13257120900,93300,93300,93300,93300,0
20240524,152800,13257120900,93300,93300,93300,93300,0
20240524,152700,13257120900,93300,93300,93300,93300,0
20240524,152600,13257120900,93300,93300,93300,93300,0
20240524,152500,13257120900,93300,93300,93300,93300,0
20240524,152400,13257120900,93300,93300,93300,93300,0
20240524,152300,13257120900,93300,93300,93300,93300,0
20240524,152200,13257120900,93300,93300,93300,93300,0
20240524,152100,13257120900,93300,93300,93300,93300,0
20240524,152000,13257120900,93300,93300,93300,93300,0
20240524,151900,13257120900,93300,93200,93300,93100,163
20240524,151800,13241929600,93200,93200,93200,93200,122
20240524,151700,13230559200,93200,93200,93200,93100,265
20240524,151600,13205869400,93200,93200,93200,93100,279
20240524,151500,13179888300,93200,93100,93200,93100,997
20240524,151400,13087059800,93000,93000,93100,93000,673
20240524,151300,13024455000,93100,93100,93100,93000,478
20240524,151200,12979966600,93100,93100,93100,93000,42
20240524,151100,12976056800,93100,93000,93100,92900,1048
20240524,151000,12878651900,93000,93000,93000,92900,387
20240524,150900,12842662300,93000,93000,93000,92900,127
20240524,150800,12830855400,93000,93000,93000,92900,47
20240524,150700,12826484600,92900,93000,93000,92900,235
20240524,150600,12804638200,92900,93000,93000,92900,714
20240524,150500,12738239400,93000,93000,93000,92900,63
20240524,150400,12732384300,93000,93100,93100,93000,3768
20240524,150300,12381955500,93100,93100,93100,93000,623
20240524,150200,12323962800,93100,93100,93100,93000,143
20240524,150100,12310655500,93000,93000,93100,93000,616
20240524,150000,12253354500,93100,93100,93100,93000,131
20240524,145900,12241162700,93100,93100,93100,93000,108
20240524,145800,12231110100,93100,93100,93100,93000,86
20240524,145700,12223108000,93100,93100,93100,93000,32
20240524,145600,12220128900,93200,93200,93200,93000,145
20240524,145500,12206619800,93200,93100,93200,93000,255
20240524,145400,12182878000,93100,93000,93100,93000,303
20240524,145300,12154669500,93100,93100,93200,93100,219
20240524,145200,12134280500,93100,93100,93200,93100,279
20240524,145100,12108301500,93200,93200,93200,93100,1831
20240524,145000,11937817500,93200,93200,93200,93200,147
20240524,144900,11924117100,93200,93200,93200,93100,47
20240524,144800,11919738400,93100,93200,93200,93100,114
20240524,144700,11909119200,93100,93200,93200,93100,103
20240524,144600,11899527000,93200,93200,93200,93100,112
20240524,144500,11889094300,93100,93200,93200,93100,149
20240524,144400,11875214000,93200,93200,93200,93100,132
20240524,144300,11862915900,93100,93200,93200,93100,73
20240524,144200,11856113300,93200,93200,93200,93100,515
20240524,144100,11808118000,93200,93200,93200,93100,56
20240524,144000,11802898900,93200,93200,93200,93100,250
20240524,143900,11779619500,93200,93200,93200,93100,921
20240524,143800,11693821100,93200,93200,93200,93100,268
20240524,143700,11668854700,93100,93200,93200,93100,180
20240524,143600,11652093400,93100,93200,93200,93100,117
20240524,143500,11641190000,93200,93200,93200,93100,59
20240524,143400,11635693400,93200,93300,93300,93100,708
20240524,143300,11569707700,93300,93200,93300,93200,153
20240524,143200,11555444700,93200,93200,93300,93200,350
20240524,143100,11522821300,93300,93400,93400,93200,1431
20240524,143000,11389325500,93400,93400,93400,93300,58
20240524,142900,11383910800,93400,93400,93400,93300,99
20240524,142800,11374670000,93400,93400,93400,93300,89
20240524,142700,11366362100,93400,93300,93400,93300,29
20240524,142600,11363653700,93400,93500,93500,93300,1840
20240524,142500,11191794200,93500,93500,93500,93400,51
20240524,142400,11187027100,93500,93500,93500,93400,132
20240524,142300,11174695700,93500,93400,93500,93400,23
20240524,142200,11172546000,93400,93500,93500,93400,53
20240524,142100,11167592100,93500,93500,93500,93400,103
20240524,142000,11157968500,93500,93500,93500,93400,142
20240524,141900,11144703600,93500,93500,93500,93500,321
20240524,141800,11114690100,93500,93500,93500,93400,140
20240524,141700,11101602200,93400,93500,93500,93400,23
20240524,141600,11099452200,93400,93500,93500,93400,174
20240524,141500,11083196700,93500,93500,93500,93400,282
20240524,141400,11056848400,93500,93500,93500,93400,206
20240524,141300,11037596800,93500,93500,93500,93400,53
20240524,141200,11032643300,93500,93500,93500,93400,103
20240524,141100,11023017900,93500,93500,93500,93400,236
20240524,141000,11000953600,93500,93500,93500,93400,381
20240524,140900,10965330200,93500,93400,93500,93400,80
20240524,140800,10957853800,93500,93500,93500,93400,85
20240524,140700,10949908000,93500,93500,93500,93500,130
20240524,140600,10937753000,93500,93400,93500,93400,305
20240524,140500,10909235800,93500,93500,93500,93500,73
20240524,140400,10902410300,93500,93500,93500,93400,682
20240524,140300,10838649800,93500,93500,93500,93400,120
20240524,140200,10827434700,93500,93400,93500,93400,81
20240524,140100,10819864600,93400,93500,93500,93400,149
20240524,140000,10805934900,93500,93500,93500,93500,82
20240524,135900,10798267900,93400,93600,93600,93400,635
20240524,135800,10738893400,93500,93600,93600,93500,100
20240524,135700,10729534000,93600,93600,93600,93500,72
20240524,135600,10722796600,93600,93600,93600,93500,86
20240524,135500,10714748200,93600,93700,93700,93500,105
20240524,135400,10704920100,93700,93700,93700,93600,50
20240524,135300,10700238700,93700,93700,93700,93600,229
20240524,135200,10678800600,93700,93700,93700,93600,107
20240524,135100,10668778700,93700,93700,93700,93700,34
20240524,135000,10665592900,93700,93700,93700,93600,116
20240524,134900,10654730600,93700,93600,93700,93600,56
20240524,134800,10649484400,93700,93600,93700,93500,356
20240524,134700,10616161600,93600,93800,93800,93600,128
20240524,134600,10604164400,93700,93800,93800,93400,1405
20240524,134500,10472772700,93700,93800,93800,93700,133
20240524,134400,10460307000,93800,93800,93900,93800,208
20240524,134300,10440796000,93900,93900,93900,93800,229
20240524,134200,10419312400,93900,93900,93900,93800,254
20240524,134100,10395464000,93900,93800,93900,93800,1076
20240524,134000,10294512300,93800,93700,93800,93600,1499
20240524,133900,10154030800,93700,93600,93700,93500,339
20240524,133800,10122300400,93600,93600,93600,93500,208
20240524,133700,10102833300,93600,93600,93600,93500,760
20240524,133600,10031700000,93600,93600,93600,93500,416
20240524,133500,9992774200,93600,93600,93700,93500,872
20240524,133400,9911137300,93500,93700,93700,93500,390
20240524,133300,9874623600,93700,93400,93700,93400,2072
20240524,133200,9680820200,93400,93400,93400,93300,176
20240524,133100,9664384900,93400,93300,93400,93300,75
20240524,133000,9657386500,93300,93300,93400,93200,114
20240524,132900,9646749700,93300,93300,93300,93200,38
20240524,132800,9643204900,93300,93400,93400,93300,325
20240524,132700,9612880100,93400,93400,93400,93300,141
20240524,132600,9599722200,93400,93400,93400,93300,87
20240524,132500,9591598200,93400,93300,93400,93300,301
20240524,132400,9563512600,93300,93300,93300,93100,97
20240524,132300,9554465700,93300,93300,93300,93200,62
20240524,132200,9548682400,93300,93300,93300,93200,3342
20240524,132100,9237191200,93300,93300,93300,93200,106
20240524,132000,9227302000,93300,93300,93300,93300,8
20240524,131900,9226555600,93200,93300,93300,93200,98
20240524,131800,9217413900,93200,93300,93300,93200,28
20240524,131700,9214801600,93300,93300,93300,93300,11
20240524,131600,9213775300,93300,93300,93300,93200,32
20240524,131500,9210791000,93300,93300,93300,93200,36
20240524,131400,9207432800,93300,93300,93300,93200,94
20240524,131300,9198663200,93300,93200,93300,93200,21
20240524,131200,9196705500,93300,93300,93300,93200,60
20240524,131100,9191108500,93300,93300,93300,93200,17
20240524,131000,9189523400,93300,93300,93300,93200,20
20240524,130900,9187658000,93200,93200,93300,93200,153
20240524,130800,9173395000,93300,93300,93300,93200,18
20240524,130700,9171715900,93300,93200,93300,93200,235
20240524,130600,9149811400,93300,93300,93300,93200,402
20240524,130500,9112343400,93300,93300,93300,93200,149
20240524,130400,9098452800,93300,93300,93300,93300,30
20240524,130300,9095653800,93300,93300,93300,93300,10
20240524,130200,9094720800,93300,93200,93300,93200,214
20240524,130100,9074763900,93300,93400,93400,93300,643
20240524,130000,9014768600,93400,93400,93400,93300,229
20240524,125900,8993388500,93300,93400,93400,93300,938
20240524,125800,8905793600,93500,93500,93500,93400,16
20240524,125700,8904297700,93500,93500,93500,93400,92
20240524,125600,8895699700,93500,93400,93500,93400,14
20240524,125500,8894391900,93400,93400,93500,93400,46
20240524,125400,8890092600,93500,93500,93500,93400,86
20240524,125300,8882052700,93500,93500,93500,93400,34
20240524,125200,8878874200,93500,93500,93500,93400,67
20240524,125100,8872612900,93500,93500,93500,93400,18
20240524,125000,8870930500,93500,93500,93500,93400,38
20240524,124900,8867377700,93400,93500,93500,93400,25
20240524,124800,8865041200,93500,93500,93500,93400,113
20240524,124700,8854483800,93500,93500,93500,93400,32
20240524,124600,8851494000,93500,93500,93500,93400,42
20240524,124500,8847567600,93500,93500,93500,93400,84
20240524,124400,8839715900,93500,93500,93500,93400,24
20240524,124300,8837472700,93500,93500,93500,93500,71
20240524,124200,8830834200,93500,93500,93500,93400,38
20240524,124100,8827283300,93500,93500,93500,93500,141
20240524,124000,8814099800,93500,93500,93500,93400,84
20240524,123900,8806246100,93500,93500,93500,93400,126
20240524,123800,8794476200,93500,93500,93500,93400,72
20240524,123700,8787747000,93500,93500,93500,93500,55
20240524,123600,8782604500,93500,93500,93500,93400,66
20240524,123500,8776438000,93500,93500,93500,93400,46
20240524,123400,8772138200,93500,93400,93500,93400,98
20240524,123300,8762978400,93400,93500,93500,93400,12
20240524,123200,8761856600,93400,93500,93500,93400,22
20240524,123100,8759801500,93400,93500,93500,93400,71
20240524,123000,8753165000,93500,93500,93500,93500,12
20240524,122900,8752043000,93500,93500,93500,93400,18
20240524,122800,8750361200,93500,93500,93500,93400,93
20240524,122700,8741667100,93500,93600,93600,93500,34
20240524,122600,8738487900,93600,93600,93600,93500,19
20240524,122500,8736709700,93600,93500,93600,93500,18
20240524,122400,8735026500,93500,93600,93600,93500,269
20240524,122300,8709872400,93600,93600,93600,93500,27
20240524,122200,8707345700,93600,93600,93600,93500,246
20240524,122100,8684340100,93600,93600,93600,93500,90
20240524,122000,8675924200,93500,93600,93600,93500,122
20240524,121900,8664514900,93600,93600,93600,93600,16
20240524,121800,8663017300,93500,93600,93600,93500,235
20240524,121700,8641044200,93500,93600,93600,93500,21
20240524,121600,8639080200,93400,93500,93500,93400,281
20240524,121500,8612807700,93500,93600,93600,93500,885
20240524,121400,8530055400,93600,93600,93600,93500,25
20240524,121300,8527716900,93600,93600,93600,93600,37
20240524,121200,8524253700,93600,93700,93700,93600,14
20240524,121100,8522942700,93700,93600,93700,93600,291
20240524,121000,8495691300,93700,93700,93700,93700,15
20240524,120900,8494285800,93700,93700,93700,93700,194
20240524,120800,8476108000,93600,93700,93700,93500,815
20240524,120700,8399828000,93700,93700,93700,93600,29
20240524,120600,8397111800,93700,93700,93700,93700,14
20240524,120500,8395800000,93700,93600,93700,93600,55
20240524,120400,8390650000,93700,93700,93700,93600,33
20240524,120300,8387559500,93800,93700,93800,93700,231
20240524,120200,8365914500,93800,93700,93800,93600,1080
20240524,120100,8264722200,93600,93700,93800,93600,1200
20240524,120000,8152277400,93700,93700,93800,93600,557
20240524,115900,8100085100,93700,93700,93700,93700,28
20240524,115800,8097461500,93600,93600,93700,93600,30
20240524,115700,8094651700,93700,93600,93700,93600,482
20240524,115600,8049530100,93600,93600,93600,93500,108
20240524,115500,8039423000,93600,93600,93600,93600,101
20240524,115400,8029969400,93500,93600,93600,93500,31
20240524,115300,8027068000,93600,93600,93600,93500,52
20240524,115200,8022202500,93600,93600,93600,93600,98
20240524,115100,8013029700,93600,93600,93600,93500,54
20240524,115000,8007976300,93600,93500,93600,93500,442
20240524,114900,7966642700,93500,93400,93500,93400,459
20240524,114800,7923757000,93400,93400,93500,93300,39
20240524,114700,7920114500,93500,93300,93500,93300,243
20240524,114600,7897419700,93400,93300,93400,93300,22
20240524,114500,7895366800,93300,93400,93400,93300,125
20240524,114400,7883693900,93400,93400,93400,93400,23
20240524,114300,7881545700,93400,93400,93400,93300,29
20240524,114200,7878838900,93400,93400,93400,93400,22
20240524,114100,7876784100,93400,93400,93400,93300,34
20240524,114000,7873608700,93400,93400,93400,93300,26
20240524,113900,7871181600,93400,93400,93400,93300,32
20240524,113800,7868193900,93400,93400,93400,93300,34
20240524,113700,7865018400,93400,93400,93400,93300,17
20240524,113600,7863430800,93400,93400,93400,93300,57
20240524,113500,7858109500,93400,93400,93400,93400,13
20240524,113400,7856895300,93300,93300,93300,93300,85
20240524,113300,7848964800,93300,93300,93300,93200,44
20240524,113200,7844860800,93200,93300,93300,93200,24
20240524,113100,7842622600,93300,93200,93300,93200,61
20240524,113000,7836932600,93300,93300,93400,93300,74
20240524,112900,7830028300,93400,93200,93400,93200,476
20240524,112800,7785640900,93200,93200,93200,93200,24
20240524,112700,7783404100,93100,93200,93200,93100,28
20240524,112600,7780794700,93200,93200,93200,93100,31
20240524,112500,7777906800,93100,93200,93200,93100,87
20240524,112400,7769803900,93200,93200,93200,93100,26
20240524,112300,7767381700,93200,93100,93200,93100,69
20240524,112200,7760955300,93100,93100,93200,93100,243
20240524,112100,7738330000,93200,93200,93200,93100,125
20240524,112000,7726689400,93200,93200,93200,93100,7
20240524,111900,7726037100,93200,93100,93200,93100,63
20240524,111800,7720170600,93200,93400,93400,93200,26
20240524,111700,7717746700,93300,93200,93400,93200,80
20240524,111600,7710281600,93300,93300,93300,93200,117
20240524,111500,7699372100,93300,93300,93300,93200,65
20240524,111400,7693313600,93200,93200,93300,93200,152
20240524,111300,7679142600,93300,93200,93300,93200,17
20240524,111200,7677557900,93200,93200,93300,93100,46
20240524,111100,7673268300,93200,93300,93300,93200,80
20240524,111000,7665810200,93300,93200,93300,93200,36
20240524,110900,7662453400,93300,93400,93400,93300,95
20240524,110800,7653589300,93300,93300,93300,93200,57
20240524,110700,7648271300,93300,93300,93300,93200,37
20240524,110600,7644819700,93200,93200,93300,93200,44
20240524,110500,7640715500,93300,93300,93300,93200,17
20240524,110400,7639130600,93300,93300,93300,93300,16
20240524,110300,7637637800,93300,93300,93300,93200,756
20240524,110200,7567175600,93300,93300,93300,93200,64
20240524,110100,7561206400,93300,93200,93300,93200,197
20240524,110000,7542844900,93200,93200,93200,93100,37
20240524,105900,7539398500,93200,93200,93200,93100,218
20240524,105800,7519099300,93200,93300,93300,93100,445
20240524,105700,7477634300,93300,93300,93300,93200,37
20240524,105600,7474184200,93300,93300,93300,93300,43
20240524,105500,7470172300,93300,93300,93400,93200,102
20240524,105400,7460658300,93400,93400,93400,93300,3
20240524,105300,7460378200,93400,93300,93400,93200,293
20240524,105200,7433030800,93300,93400,93400,93300,47
20240524,105100,7428644000,93300,93400,93400,93300,81
20240524,105000,7421085000,93400,93400,93400,93300,284
20240524,104900,7394586500,93400,93400,93400,93300,145
20240524,104800,7381047700,93400,93400,93500,93400,558
20240524,104700,7328926100,93400,93500,93500,93400,228
20240524,104600,7307613900,93500,93400,93500,93400,175
20240524,104500,7291257000,93500,93700,93700,93500,916
20240524,104400,7205561500,93700,93700,93700,93700,16
20240524,104300,7204062300,93600,93700,93700,93600,15
20240524,104200,7202656900,93700,93700,93700,93700,56
20240524,104100,7197409700,93700,93600,93700,93600,136
20240524,104000,7184678200,93600,93700,93700,93600,8
20240524,103900,7183928900,93700,93600,93700,93600,390
20240524,103800,7147409900,93700,93700,93700,93600,47
20240524,103700,7143007900,93700,93700,93700,93700,132
20240524,103600,7130639500,93700,93700,93700,93600,51
20240524,103500,7125861400,93600,93600,93600,93500,175
20240524,103400,7109482700,93600,93600,93600,93500,44
20240524,103300,7105366100,93600,93700,93700,93600,99
20240524,103200,7096096500,93700,93800,93800,93600,202
20240524,103100,7077169100,93800,93800,93800,93700,42
20240524,103000,7073231000,93800,93800,93800,93800,5
20240524,102900,7072762000,93800,93700,93800,93700,173
20240524,102800,7056544400,93800,93800,93800,93700,354
20240524,102700,7023341800,93800,93600,93800,93600,119
20240524,102600,7012194500,93700,93700,93800,93600,333
20240524,102500,6980981600,93700,93700,93700,93500,805
20240524,102400,6905706600,93600,93500,93600,93500,21
20240524,102300,6903742500,93600,93700,93700,93600,411
20240524,102200,6865242100,93700,93700,93700,93600,70
20240524,102100,6858685400,93600,93700,93700,93600,264
20240524,102000,6833952200,93600,93700,93800,93600,351
20240524,101900,6801071000,93700,93700,93800,93600,636
20240524,101800,6741451300,93700,93700,93700,93400,70
20240524,101700,6734903400,93700,93600,93700,93400,677
20240524,101600,6671522200,93600,93400,93700,93400,593
20240524,101500,6616065000,93400,93300,93400,93300,376
20240524,101400,6580950300,93300,93500,93500,93300,491
20240524,101300,6535105300,93400,93200,93500,93200,1560
20240524,101200,6389431100,93200,93300,93400,93200,601
20240524,101100,6333368700,93300,93300,93300,93200,309
20240524,101000,6304555900,93200,93100,93200,93000,488
20240524,100900,6259089900,93100,93100,93100,93000,64
20240524,100800,6253134900,93100,92900,93100,92900,664
20240524,100700,6191417800,92900,92900,92900,92800,721
20240524,100600,6124498400,92800,93000,93000,92800,291
20240524,100500,6097469200,92900,93000,93000,92900,526
20240524,100400,6048602800,93000,93000,93000,92900,107
20240524,100300,6038653800,93000,93000,93000,92900,124
20240524,100200,6027123500,93000,93000,93000,92900,26
20240524,100100,6024705600,93000,92900,93000,92900,115
20240524,100000,6014020700,93000,93000,93000,92900,53
20240524,095900,6009094000,92900,92900,93000,92900,58
20240524,095800,6003704600,93000,92900,93000,92900,120
20240524,095700,5992555700,92900,93000,93000,92900,1035
20240524,095600,5896402000,92900,93000,93000,92900,57
20240524,095500,5891103300,93000,93000,93000,92900,87
20240524,095400,5883018000,92900,93000,93100,92900,196
20240524,095300,5864794600,93000,93000,93100,93000,153
20240524,095200,5850564500,93000,93100,93100,93000,154
20240524,095100,5836242000,93100,93100,93100,92900,207
20240524,095000,5816993800,93000,93100,93200,93000,630
20240524,094900,5758369400,93100,93100,93200,93000,495
20240524,094800,5712292600,93200,93100,93200,93000,577
20240524,094700,5658584800,93100,92900,93100,92900,689
20240524,094600,5594514000,92900,93000,93100,92900,167
20240524,094500,5578981600,93000,93000,93100,93000,313
20240524,094400,5549872300,93000,93000,93100,92900,163
20240524,094300,5534723700,93000,93100,93100,92900,416
20240524,094200,5496033500,93100,93100,93100,93000,82
20240524,094100,5488403600,93000,93000,93100,92900,341
20240524,094000,5456701000,93000,93000,93100,92800,171
20240524,093900,5440815800,93000,93100,93200,92800,158
20240524,093800,5426127600,93200,93000,93300,92900,1275
20240524,093700,5307391800,93000,92900,93000,92800,777
20240524,093600,5235179800,92800,92700,92800,92600,443
20240524,093500,5194105100,92700,92600,92700,92500,402
20240524,093400,5156870000,92600,92600,92600,92500,189
20240524,093300,5139370900,92600,92500,92600,92500,400
20240524,093200,5102345300,92500,92600,92600,92500,160
20240524,093100,5087531200,92600,92700,92700,92500,1388
20240524,093000,4959072500,92700,92700,92700,92600,294
20240524,092900,4931828700,92700,92600,92700,92500,162
20240524,092800,4916828100,92600,92500,92600,92500,245
20240524,092700,4894144700,92500,92400,92600,92400,701
20240524,092600,4829313900,92400,92500,92500,92400,1348
20240524,092500,4704646300,92500,92600,92600,92500,1563
20240524,092400,4560058600,92700,92700,92700,92600,409
20240524,092300,4522180800,92600,92700,92700,92600,372
20240524,092200,4487703100,92600,92400,92600,92400,3074
20240524,092100,4203555300,92400,92300,92400,92300,320
20240524,092000,4174015300,92400,92300,92400,92300,950
20240524,091900,4086307200,92300,92400,92400,92300,543
20240524,091800,4036186300,92300,92200,92400,92200,1223
20240524,091700,3923309200,92300,92400,92500,92300,1269
20240524,091600,3806127900,92400,92300,92500,92300,2005
20240524,091500,3620997600,92300,92300,92500,92300,371
20240524,091400,3586745300,92300,92300,92500,92300,221
20240524,091300,3566343000,92300,92300,92400,92300,542
20240524,091200,3516291700,92300,92200,92300,92200,254
20240524,091100,3492850500,92200,92200,92300,92100,977
20240524,091000,3402805000,92300,92200,92300,92000,6236
20240524,090900,2828463300,92300,92500,92500,92200,8720
20240524,090800,2022919500,92600,92600,92700,92500,1411
20240524,090700,1892302500,92700,92800,92900,92700,992
20240524,090600,1800278700,92700,92700,92800,92700,118
20240524,090500,1789337300,92700,92500,92700,92500,874
20240524,090400,1708368100,92500,92500,92700,92500,1873
20240524,090300,1535076900,92500,92400,92600,92400,759
20240524,090200,1464877900,92500,92600,92700,92400,1754
20240524,090100,1302729600,92600,92900,92900,92300,8205
20240524,090000,543343600,92900,92900,93000,92800,5849
Reference in New Issue Copy Permalink