ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/277810/min/candle-20240517.csv

717 lines
41 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
20240517,205400,14906655600,175000,175000,175000,175000,3984
20240517,205300,14906655600,175000,175000,175000,175000,0
20240517,205200,14906655600,175000,175000,175000,175000,0
20240517,205100,14906655600,175000,175000,175000,175000,0
20240517,205000,14906655600,175000,175000,175000,175000,0
20240517,204900,14906655600,175000,175000,175000,175000,0
20240517,204800,14906655600,175000,175000,175000,175000,0
20240517,204700,14906655600,175000,175000,175000,175000,0
20240517,204600,14906655600,175000,175000,175000,175000,0
20240517,204500,14906655600,175000,175000,175000,175000,0
20240517,204400,14906655600,175000,175000,175000,175000,0
20240517,204300,14906655600,175000,175000,175000,175000,0
20240517,204200,14906655600,175000,175000,175000,175000,0
20240517,204100,14906655600,175000,175000,175000,175000,0
20240517,204000,14906655600,175000,175000,175000,175000,0
20240517,203900,14906655600,175000,175000,175000,175000,0
20240517,203800,14906655600,175000,175000,175000,175000,0
20240517,203700,14906655600,175000,175000,175000,175000,0
20240517,203600,14906655600,175000,175000,175000,175000,0
20240517,203500,14906655600,175000,175000,175000,175000,0
20240517,203400,14906655600,175000,175000,175000,175000,0
20240517,203300,14906655600,175000,175000,175000,175000,0
20240517,203200,14906655600,175000,175000,175000,175000,0
20240517,203100,14906655600,175000,175000,175000,175000,0
20240517,203000,14906655600,175000,175000,175000,175000,0
20240517,202900,14906655600,175000,175000,175000,175000,0
20240517,202800,14906655600,175000,175000,175000,175000,0
20240517,202700,14906655600,175000,175000,175000,175000,0
20240517,202600,14906655600,175000,175000,175000,175000,0
20240517,202500,14906655600,175000,175000,175000,175000,0
20240517,202400,14906655600,175000,175000,175000,175000,3984
20240517,202300,14906655600,175000,175000,175000,175000,0
20240517,202200,14906655600,175000,175000,175000,175000,0
20240517,202100,14906655600,175000,175000,175000,175000,0
20240517,202000,14906655600,175000,175000,175000,175000,0
20240517,201900,14906655600,175000,175000,175000,175000,0
20240517,201800,14906655600,175000,175000,175000,175000,0
20240517,201700,14906655600,175000,175000,175000,175000,0
20240517,201600,14906655600,175000,175000,175000,175000,0
20240517,201500,14906655600,175000,175000,175000,175000,0
20240517,201400,14906655600,175000,175000,175000,175000,0
20240517,201300,14906655600,175000,175000,175000,175000,0
20240517,201200,14906655600,175000,175000,175000,175000,0
20240517,201100,14906655600,175000,175000,175000,175000,0
20240517,201000,14906655600,175000,175000,175000,175000,0
20240517,200900,14906655600,175000,175000,175000,175000,0
20240517,200800,14906655600,175000,175000,175000,175000,0
20240517,200700,14906655600,175000,175000,175000,175000,0
20240517,200600,14906655600,175000,175000,175000,175000,0
20240517,200500,14906655600,175000,175000,175000,175000,0
20240517,200400,14906655600,175000,175000,175000,175000,0
20240517,200300,14906655600,175000,175000,175000,175000,0
20240517,200200,14906655600,175000,175000,175000,175000,0
20240517,200100,14906655600,175000,175000,175000,175000,0
20240517,200000,14906655600,175000,175000,175000,175000,0
20240517,195900,14906655600,175000,175000,175000,175000,0
20240517,195800,14906655600,175000,175000,175000,175000,0
20240517,195700,14906655600,175000,175000,175000,175000,0
20240517,195600,14906655600,175000,175000,175000,175000,0
20240517,195500,14906655600,175000,175000,175000,175000,0
20240517,195400,14906655600,175000,175000,175000,175000,3984
20240517,195300,14906655600,175000,175000,175000,175000,0
20240517,195200,14906655600,175000,175000,175000,175000,0
20240517,195100,14906655600,175000,175000,175000,175000,0
20240517,195000,14906655600,175000,175000,175000,175000,0
20240517,194900,14906655600,175000,175000,175000,175000,0
20240517,194800,14906655600,175000,175000,175000,175000,0
20240517,194700,14906655600,175000,175000,175000,175000,0
20240517,194600,14906655600,175000,175000,175000,175000,0
20240517,194500,14906655600,175000,175000,175000,175000,0
20240517,194400,14906655600,175000,175000,175000,175000,0
20240517,194300,14906655600,175000,175000,175000,175000,0
20240517,194200,14906655600,175000,175000,175000,175000,0
20240517,194100,14906655600,175000,175000,175000,175000,0
20240517,194000,14906655600,175000,175000,175000,175000,0
20240517,193900,14906655600,175000,175000,175000,175000,0
20240517,193800,14906655600,175000,175000,175000,175000,0
20240517,193700,14906655600,175000,175000,175000,175000,0
20240517,193600,14906655600,175000,175000,175000,175000,0
20240517,193500,14906655600,175000,175000,175000,175000,0
20240517,193400,14906655600,175000,175000,175000,175000,0
20240517,193300,14906655600,175000,175000,175000,175000,0
20240517,193200,14906655600,175000,175000,175000,175000,0
20240517,193100,14906655600,175000,175000,175000,175000,0
20240517,193000,14906655600,175000,175000,175000,175000,0
20240517,192900,14906655600,175000,175000,175000,175000,0
20240517,192800,14906655600,175000,175000,175000,175000,0
20240517,192700,14906655600,175000,175000,175000,175000,0
20240517,192600,14906655600,175000,175000,175000,175000,0
20240517,192500,14906655600,175000,175000,175000,175000,0
20240517,192400,14906655600,175000,175000,175000,175000,3984
20240517,192300,14906655600,175000,175000,175000,175000,0
20240517,192200,14906655600,175000,175000,175000,175000,0
20240517,192100,14906655600,175000,175000,175000,175000,0
20240517,192000,14906655600,175000,175000,175000,175000,0
20240517,191900,14906655600,175000,175000,175000,175000,0
20240517,191800,14906655600,175000,175000,175000,175000,0
20240517,191700,14906655600,175000,175000,175000,175000,0
20240517,191600,14906655600,175000,175000,175000,175000,0
20240517,191500,14906655600,175000,175000,175000,175000,0
20240517,191400,14906655600,175000,175000,175000,175000,0
20240517,191300,14906655600,175000,175000,175000,175000,0
20240517,191200,14906655600,175000,175000,175000,175000,0
20240517,191100,14906655600,175000,175000,175000,175000,0
20240517,191000,14906655600,175000,175000,175000,175000,0
20240517,190900,14906655600,175000,175000,175000,175000,0
20240517,190800,14906655600,175000,175000,175000,175000,0
20240517,190700,14906655600,175000,175000,175000,175000,0
20240517,190600,14906655600,175000,175000,175000,175000,0
20240517,190500,14906655600,175000,175000,175000,175000,0
20240517,190400,14906655600,175000,175000,175000,175000,0
20240517,190300,14906655600,175000,175000,175000,175000,0
20240517,190200,14906655600,175000,175000,175000,175000,0
20240517,190100,14906655600,175000,175000,175000,175000,0
20240517,190000,14906655600,175000,175000,175000,175000,0
20240517,185900,14906655600,175000,175000,175000,175000,0
20240517,185800,14906655600,175000,175000,175000,175000,0
20240517,185700,14906655600,175000,175000,175000,175000,0
20240517,185600,14906655600,175000,175000,175000,175000,0
20240517,185500,14906655600,175000,175000,175000,175000,0
20240517,185400,14906655600,175000,175000,175000,175000,3984
20240517,185300,14906655600,175000,175000,175000,175000,0
20240517,185200,14906655600,175000,175000,175000,175000,0
20240517,185100,14906655600,175000,175000,175000,175000,0
20240517,185000,14906655600,175000,175000,175000,175000,0
20240517,184900,14906655600,175000,175000,175000,175000,0
20240517,184800,14906655600,175000,175000,175000,175000,0
20240517,184700,14906655600,175000,175000,175000,175000,0
20240517,184600,14906655600,175000,175000,175000,175000,0
20240517,184500,14906655600,175000,175000,175000,175000,0
20240517,184400,14906655600,175000,175000,175000,175000,0
20240517,184300,14906655600,175000,175000,175000,175000,0
20240517,184200,14906655600,175000,175000,175000,175000,0
20240517,184100,14906655600,175000,175000,175000,175000,0
20240517,184000,14906655600,175000,175000,175000,175000,0
20240517,183900,14906655600,175000,175000,175000,175000,0
20240517,183800,14906655600,175000,175000,175000,175000,0
20240517,183700,14906655600,175000,175000,175000,175000,0
20240517,183600,14906655600,175000,175000,175000,175000,0
20240517,183500,14906655600,175000,175000,175000,175000,0
20240517,183400,14906655600,175000,175000,175000,175000,0
20240517,183300,14906655600,175000,175000,175000,175000,0
20240517,183200,14906655600,175000,175000,175000,175000,0
20240517,183100,14906655600,175000,175000,175000,175000,0
20240517,183000,14906655600,175000,175000,175000,175000,0
20240517,182900,14906655600,175000,175000,175000,175000,0
20240517,182800,14906655600,175000,175000,175000,175000,0
20240517,182700,14906655600,175000,175000,175000,175000,0
20240517,182600,14906655600,175000,175000,175000,175000,0
20240517,182500,14906655600,175000,175000,175000,175000,0
20240517,182400,14906655600,175000,175000,175000,175000,3984
20240517,182300,14906655600,175000,175000,175000,175000,0
20240517,182200,14906655600,175000,175000,175000,175000,0
20240517,182100,14906655600,175000,175000,175000,175000,0
20240517,182000,14906655600,175000,175000,175000,175000,0
20240517,181900,14906655600,175000,175000,175000,175000,0
20240517,181800,14906655600,175000,175000,175000,175000,0
20240517,181700,14906655600,175000,175000,175000,175000,0
20240517,181600,14906655600,175000,175000,175000,175000,0
20240517,181500,14906655600,175000,175000,175000,175000,0
20240517,181400,14906655600,175000,175000,175000,175000,0
20240517,181300,14906655600,175000,175000,175000,175000,0
20240517,181200,14906655600,175000,175000,175000,175000,0
20240517,181100,14906655600,175000,175000,175000,175000,0
20240517,181000,14906655600,175000,175000,175000,175000,0
20240517,180900,14906655600,175000,175000,175000,175000,0
20240517,180800,14906655600,175000,175000,175000,175000,0
20240517,180700,14906655600,175000,175000,175000,175000,0
20240517,180600,14906655600,175000,175000,175000,175000,0
20240517,180500,14906655600,175000,175000,175000,175000,0
20240517,180400,14906655600,175000,175000,175000,175000,0
20240517,180300,14906655600,175000,175000,175000,175000,0
20240517,180200,14906655600,175000,175000,175000,175000,0
20240517,180100,14906655600,175000,175000,175000,175000,0
20240517,180000,14906655600,175000,175000,175000,175000,0
20240517,175900,14906655600,175000,175000,175000,175000,0
20240517,175800,14906655600,175000,175000,175000,175000,0
20240517,175700,14906655600,175000,175000,175000,175000,0
20240517,175600,14906655600,175000,175000,175000,175000,0
20240517,175500,14906655600,175000,175000,175000,175000,0
20240517,175400,14906655600,175000,175000,175000,175000,3984
20240517,175300,14906655600,175000,175000,175000,175000,0
20240517,175200,14906655600,175000,175000,175000,175000,0
20240517,175100,14906655600,175000,175000,175000,175000,0
20240517,175000,14906655600,175000,175000,175000,175000,0
20240517,174900,14906655600,175000,175000,175000,175000,0
20240517,174800,14906655600,175000,175000,175000,175000,0
20240517,174700,14906655600,175000,175000,175000,175000,0
20240517,174600,14906655600,175000,175000,175000,175000,0
20240517,174500,14906655600,175000,175000,175000,175000,0
20240517,174400,14906655600,175000,175000,175000,175000,0
20240517,174300,14906655600,175000,175000,175000,175000,0
20240517,174200,14906655600,175000,175000,175000,175000,0
20240517,174100,14906655600,175000,175000,175000,175000,0
20240517,174000,14906655600,175000,175000,175000,175000,0
20240517,173900,14906655600,175000,175000,175000,175000,0
20240517,173800,14906655600,175000,175000,175000,175000,0
20240517,173700,14906655600,175000,175000,175000,175000,0
20240517,173600,14906655600,175000,175000,175000,175000,0
20240517,173500,14906655600,175000,175000,175000,175000,0
20240517,173400,14906655600,175000,175000,175000,175000,0
20240517,173300,14906655600,175000,175000,175000,175000,0
20240517,173200,14906655600,175000,175000,175000,175000,0
20240517,173100,14906655600,175000,175000,175000,175000,0
20240517,173000,14906655600,175000,175000,175000,175000,0
20240517,172900,14906655600,175000,175000,175000,175000,0
20240517,172800,14906655600,175000,175000,175000,175000,0
20240517,172700,14906655600,175000,175000,175000,175000,0
20240517,172600,14906655600,175000,175000,175000,175000,0
20240517,172500,14906655600,175000,175000,175000,175000,0
20240517,172400,14906655600,175000,175000,175000,175000,3984
20240517,172300,14906655600,175000,175000,175000,175000,0
20240517,172200,14906655600,175000,175000,175000,175000,0
20240517,172100,14906655600,175000,175000,175000,175000,0
20240517,172000,14906655600,175000,175000,175000,175000,0
20240517,171900,14906655600,175000,175000,175000,175000,0
20240517,171800,14906655600,175000,175000,175000,175000,0
20240517,171700,14906655600,175000,175000,175000,175000,0
20240517,171600,14906655600,175000,175000,175000,175000,0
20240517,171500,14906655600,175000,175000,175000,175000,0
20240517,171400,14906655600,175000,175000,175000,175000,0
20240517,171300,14906655600,175000,175000,175000,175000,0
20240517,171200,14906655600,175000,175000,175000,175000,0
20240517,171100,14906655600,175000,175000,175000,175000,0
20240517,171000,14906655600,175000,175000,175000,175000,0
20240517,170900,14906655600,175000,175000,175000,175000,0
20240517,170800,14906655600,175000,175000,175000,175000,0
20240517,170700,14906655600,175000,175000,175000,175000,0
20240517,170600,14906655600,175000,175000,175000,175000,0
20240517,170500,14906655600,175000,175000,175000,175000,0
20240517,170400,14906655600,175000,175000,175000,175000,0
20240517,170300,14906655600,175000,175000,175000,175000,0
20240517,170200,14906655600,175000,175000,175000,175000,0
20240517,170100,14906655600,175000,175000,175000,175000,0
20240517,170000,14906655600,175000,175000,175000,175000,0
20240517,165900,14906655600,175000,175000,175000,175000,0
20240517,165800,14906655600,175000,175000,175000,175000,0
20240517,165700,14906655600,175000,175000,175000,175000,0
20240517,165600,14906655600,175000,175000,175000,175000,0
20240517,165500,14906655600,175000,175000,175000,175000,0
20240517,165400,14906655600,175000,175000,175000,175000,3984
20240517,165300,14906655600,175000,175000,175000,175000,0
20240517,165200,14906655600,175000,175000,175000,175000,0
20240517,165100,14906655600,175000,175000,175000,175000,0
20240517,165000,14906655600,175000,175000,175000,175000,0
20240517,164900,14906655600,175000,175000,175000,175000,0
20240517,164800,14906655600,175000,175000,175000,175000,0
20240517,164700,14906655600,175000,175000,175000,175000,0
20240517,164600,14906655600,175000,175000,175000,175000,0
20240517,164500,14906655600,175000,175000,175000,175000,0
20240517,164400,14906655600,175000,175000,175000,175000,0
20240517,164300,14906655600,175000,175000,175000,175000,0
20240517,164200,14906655600,175000,175000,175000,175000,0
20240517,164100,14906655600,175000,175000,175000,175000,0
20240517,164000,14906655600,175000,175000,175000,175000,0
20240517,163900,14906655600,175000,175000,175000,175000,0
20240517,163800,14906655600,175000,175000,175000,175000,0
20240517,163700,14906655600,175000,175000,175000,175000,0
20240517,163600,14906655600,175000,175000,175000,175000,0
20240517,163500,14906655600,175000,175000,175000,175000,0
20240517,163400,14906655600,175000,175000,175000,175000,0
20240517,163300,14906655600,175000,175000,175000,175000,0
20240517,163200,14906655600,175000,175000,175000,175000,0
20240517,163100,14906655600,175000,175000,175000,175000,0
20240517,163000,14906655600,175000,175000,175000,175000,0
20240517,162900,14906655600,175000,175000,175000,175000,0
20240517,162800,14906655600,175000,175000,175000,175000,0
20240517,162700,14906655600,175000,175000,175000,175000,0
20240517,162600,14906655600,175000,175000,175000,175000,0
20240517,162500,14906655600,175000,175000,175000,175000,0
20240517,162400,14906655600,175000,175000,175000,175000,3984
20240517,162300,14906655600,175000,175000,175000,175000,0
20240517,162200,14906655600,175000,175000,175000,175000,0
20240517,162100,14906655600,175000,175000,175000,175000,0
20240517,162000,14906655600,175000,175000,175000,175000,0
20240517,161900,14906655600,175000,175000,175000,175000,0
20240517,161800,14906655600,175000,175000,175000,175000,0
20240517,161700,14906655600,175000,175000,175000,175000,0
20240517,161600,14906655600,175000,175000,175000,175000,0
20240517,161500,14906655600,175000,175000,175000,175000,0
20240517,161400,14906655600,175000,175000,175000,175000,0
20240517,161300,14906655600,175000,175000,175000,175000,0
20240517,161200,14906655600,175000,175000,175000,175000,0
20240517,161100,14906655600,175000,175000,175000,175000,0
20240517,161000,14906655600,175000,175000,175000,175000,0
20240517,160900,14906655600,175000,175000,175000,175000,0
20240517,160800,14906655600,175000,175000,175000,175000,0
20240517,160700,14906655600,175000,175000,175000,175000,0
20240517,160600,14906655600,175000,175000,175000,175000,0
20240517,160500,14906655600,175000,175000,175000,175000,0
20240517,160400,14906655600,175000,175000,175000,175000,0
20240517,160300,14906655600,175000,175000,175000,175000,0
20240517,160200,14906655600,175000,175000,175000,175000,0
20240517,160100,14906655600,175000,175000,175000,175000,0
20240517,160000,14906655600,175000,175000,175000,175000,0
20240517,155900,14906655600,175000,175000,175000,175000,0
20240517,155800,14906655600,175000,175000,175000,175000,0
20240517,155700,14906655600,175000,175000,175000,175000,0
20240517,155600,14906655600,175000,175000,175000,175000,0
20240517,155500,14906655600,175000,175000,175000,175000,0
20240517,155400,14906655600,175000,175000,175000,175000,3984
20240517,155300,14906655600,175000,175000,175000,175000,0
20240517,155200,14906655600,175000,175000,175000,175000,0
20240517,155100,14906655600,175000,175000,175000,175000,0
20240517,155000,14906655600,175000,175000,175000,175000,0
20240517,154900,14906655600,175000,175000,175000,175000,0
20240517,154800,14906655600,175000,175000,175000,175000,0
20240517,154700,14906655600,175000,175000,175000,175000,0
20240517,154600,14906655600,175000,175000,175000,175000,0
20240517,154500,14906655600,175000,175000,175000,175000,0
20240517,154400,14906655600,175000,175000,175000,175000,0
20240517,154300,14906655600,175000,175000,175000,175000,0
20240517,154200,14906655600,175000,175000,175000,175000,0
20240517,154100,14906655600,175000,175000,175000,175000,0
20240517,154000,14906655600,175000,175000,175000,175000,0
20240517,153900,14906655600,175000,175000,175000,175000,0
20240517,153800,14906655600,175000,175000,175000,175000,0
20240517,153700,14906655600,175000,175000,175000,175000,0
20240517,153600,14906655600,175000,175000,175000,175000,0
20240517,153500,14906655600,175000,175000,175000,175000,0
20240517,153400,14906655600,175000,175000,175000,175000,0
20240517,153300,14906655600,175000,175000,175000,175000,0
20240517,153200,14906655600,175000,175000,175000,175000,0
20240517,153100,14906655600,175000,175000,175000,175000,0
20240517,153000,14906655600,175000,175000,175000,175000,3984
20240517,152900,14209455600,175200,175200,175200,175200,0
20240517,152800,14209455600,175200,175200,175200,175200,0
20240517,152700,14209455600,175200,175200,175200,175200,0
20240517,152600,14209455600,175200,175200,175200,175200,0
20240517,152500,14209455600,175200,175200,175200,175200,0
20240517,152400,14209455600,175200,175200,175200,175200,0
20240517,152300,14209455600,175200,175200,175200,175200,0
20240517,152200,14209455600,175200,175200,175200,175200,0
20240517,152100,14209455600,175200,175200,175200,175200,0
20240517,152000,14209455600,175200,175200,175200,175200,0
20240517,151900,14209455600,175200,175300,175300,175100,405
20240517,151800,14138520300,175200,175200,175300,175200,194
20240517,151700,14104529400,175200,175200,175300,175200,130
20240517,151600,14081749600,175200,175300,175300,175200,30
20240517,151500,14076491700,175200,175300,175300,175100,59
20240517,151400,14066154100,175300,175100,175300,175100,751
20240517,151300,13934544200,175100,175200,175200,175100,236
20240517,151200,13893213900,175100,175100,175200,175100,85
20240517,151100,13878328100,175100,175200,175200,175100,222
20240517,151000,13839455600,175100,175200,175200,175100,726
20240517,150900,13712308300,175200,175200,175200,175200,132
20240517,150800,13689181900,175100,175100,175200,175100,1025
20240517,150700,13509687800,175000,175100,175200,175000,280
20240517,150600,13460661200,175100,175200,175200,175100,136
20240517,150500,13436844100,175200,175000,175200,175000,195
20240517,150400,13402699500,175000,175100,175100,175000,209
20240517,150300,13366119000,175100,175200,175200,175100,58
20240517,150200,13355959200,175200,175100,175200,175100,868
20240517,150100,13203965800,175200,175200,175300,175100,142
20240517,150000,13179088500,175200,175200,175300,175200,68
20240517,145900,13167174500,175200,175200,175200,175100,94
20240517,145800,13150714000,175200,175300,175300,175200,287
20240517,145700,13100431400,175300,175300,175300,175200,85
20240517,145600,13085533400,175300,175200,175300,175200,162
20240517,145500,13057150000,175200,175200,175300,175200,373
20240517,145400,12991797900,175100,175100,175200,175100,250
20240517,145300,12948002800,175100,175100,175200,175100,192
20240517,145200,12914373500,175100,175000,175100,175000,44
20240517,145100,12906669600,175100,175100,175100,175000,161
20240517,145000,12878480200,175100,175100,175100,175100,40
20240517,144900,12871476200,175000,175000,175100,175000,162
20240517,144800,12843116200,175000,175000,175100,175000,164
20240517,144700,12814403700,175100,175100,175100,175000,177
20240517,144600,12783411300,175100,175100,175100,175000,45
20240517,144500,12775534400,175100,175000,175100,175000,36
20240517,144400,12769234300,175000,175100,175100,175000,37
20240517,144300,12762759200,175000,175000,175000,175000,26
20240517,144200,12758209200,175000,175000,175100,174900,490
20240517,144100,12672467400,175000,175000,175100,175000,181
20240517,144000,12640790600,175100,175000,175100,175000,233
20240517,143900,12600015400,175000,175000,175100,175000,285
20240517,143800,12550140000,175000,175100,175100,175000,519
20240517,143700,12459314000,175100,175100,175200,175100,318
20240517,143600,12403632100,175200,175200,175200,175100,93
20240517,143500,12387339100,175200,175200,175300,175200,167
20240517,143400,12358079700,175200,175200,175200,175200,48
20240517,143300,12349670100,175200,175200,175200,175200,49
20240517,143200,12341085300,175300,175200,175300,175100,153
20240517,143100,12314279800,175200,175100,175200,175100,296
20240517,143000,12262431100,175100,175100,175100,175000,109
20240517,142900,12243345500,175100,175100,175100,175000,457
20240517,142800,12163354800,175100,175000,175100,175000,320
20240517,142700,12107349100,175000,175100,175100,175000,86
20240517,142600,12092292700,175000,175100,175100,175000,632
20240517,142500,11981692400,175100,175000,175100,175000,219
20240517,142400,11943366800,175000,175100,175100,175000,95
20240517,142300,11926739600,175100,175100,175100,175000,223
20240517,142200,11887701700,175000,175000,175100,175000,198
20240517,142100,11853043100,175000,175100,175100,175000,11
20240517,142000,11851117800,175100,175100,175200,175000,1514
20240517,141900,11586046200,175200,175200,175200,175100,43
20240517,141800,11578515400,175100,175200,175200,175100,130
20240517,141700,11555739800,175200,175200,175200,175200,17
20240517,141600,11552761400,175200,175200,175300,175200,11
20240517,141500,11550834000,175200,175200,175200,175100,181
20240517,141400,11519123300,175100,175200,175200,175100,40
20240517,141300,11512118900,175200,175100,175200,175100,134
20240517,141200,11488654200,175100,175300,175300,175100,46
20240517,141100,11480594900,175200,175200,175300,175200,56
20240517,141000,11470783600,175200,175100,175200,175100,260
20240517,140900,11425247400,175100,175100,175200,175100,254
20240517,140800,11380766200,175100,175200,175200,175100,95
20240517,140700,11364131000,175100,175200,175200,175100,35
20240517,140600,11358001500,175200,175200,175200,175100,71
20240517,140500,11345566200,175200,175200,175200,175100,32
20240517,140400,11339961700,175200,175200,175200,175100,70
20240517,140300,11327703700,175200,175200,175200,175100,145
20240517,140200,11302300500,175200,175100,175200,175100,28
20240517,140100,11297395100,175200,175200,175200,175100,96
20240517,140000,11280583700,175100,175200,175200,175100,201
20240517,135900,11245382700,175300,175200,175300,175200,89
20240517,135800,11229789200,175200,175200,175200,175200,96
20240517,135700,11212970000,175200,175200,175200,175200,20
20240517,135600,11209466000,175300,175200,175300,175200,27
20240517,135500,11204735500,175200,175300,175300,175200,163
20240517,135400,11176168000,175300,175200,175300,175200,327
20240517,135300,11118860000,175200,175300,175300,175200,70
20240517,135200,11106594400,175200,175300,175300,175200,548
20240517,135100,11010582400,175300,175300,175300,175300,30
20240517,135000,11005323400,175300,175200,175300,175200,60
20240517,134900,10994810600,175200,175300,175300,175200,352
20240517,134800,10933137800,175300,175200,175300,175200,113
20240517,134700,10913329400,175300,175200,175300,175200,126
20240517,134600,10891251200,175200,175300,175300,175200,175
20240517,134500,10860574400,175300,175400,175400,175300,39
20240517,134400,10853737500,175400,175300,175400,175300,26
20240517,134300,10849179400,175300,175300,175300,175300,167
20240517,134200,10819904300,175400,175300,175400,175300,55
20240517,134100,10810262500,175300,175400,175400,175300,88
20240517,134000,10794834400,175400,175300,175400,175300,19
20240517,133900,10791502500,175300,175300,175300,175200,59
20240517,133800,10781160000,175300,175300,175400,175300,43
20240517,133700,10773621900,175400,175300,175400,175200,617
20240517,133600,10665481900,175300,175300,175400,175300,55
20240517,133500,10655839800,175300,175200,175400,175200,12
20240517,133400,10653736200,175300,175300,175300,175200,258
20240517,133300,10608529200,175300,175300,175300,175200,60
20240517,133200,10598014200,175300,175300,175300,175300,102
20240517,133100,10580133600,175200,175300,175300,175200,263
20240517,133000,10534030500,175300,175300,175400,175300,352
20240517,132900,10472322300,175300,175400,175400,175300,48
20240517,132800,10463905000,175400,175300,175400,175300,71
20240517,132700,10451453900,175400,175300,175400,175300,228
20240517,132600,10411484200,175300,175400,175400,175300,218
20240517,132500,10373268500,175300,175400,175400,175300,281
20240517,132400,10323991500,175400,175500,175500,175300,386
20240517,132300,10256300300,175500,175600,175700,175500,417
20240517,132200,10183069500,175600,175600,175600,175400,853
20240517,132100,10033432900,175600,175500,175600,175400,339
20240517,132000,9973941100,175500,175500,175600,175500,18
20240517,131900,9970781500,175500,175500,175500,175400,313
20240517,131800,9915867800,175500,175400,175700,175400,55
20240517,131700,9906210900,175400,175600,175600,175400,182
20240517,131600,9874263800,175600,175500,175600,175400,254
20240517,131500,9829680300,175400,175500,175500,175400,326
20240517,131400,9772468900,175500,175500,175500,175400,75
20240517,131300,9759310300,175500,175400,175500,175400,81
20240517,131200,9745096700,175500,175500,175500,175400,26
20240517,131100,9740535200,175400,175400,175500,175400,135
20240517,131000,9716854400,175400,175400,175500,175400,252
20240517,130900,9672653400,175400,175500,175500,175400,414
20240517,130800,9599997500,175500,175500,175500,175500,18
20240517,130700,9596838500,175500,175500,175600,175500,163
20240517,130600,9568227100,175500,175500,175500,175500,21
20240517,130500,9564541600,175600,175600,175600,175500,43
20240517,130400,9556994000,175500,175600,175600,175500,463
20240517,130300,9475734500,175600,175600,175600,175500,15
20240517,130200,9473100800,175500,175600,175600,175500,176
20240517,130100,9442195800,175600,175900,175900,175600,789
20240517,130000,9303629900,175900,175600,175900,175600,130
20240517,125900,9280794200,175600,175700,175700,175600,291
20240517,125800,9229670500,175700,175700,175700,175600,74
20240517,125700,9216674900,175600,175800,175800,175600,102
20240517,125600,9198758600,175800,175700,175800,175700,24
20240517,125500,9194540700,175800,175600,175800,175600,34
20240517,125400,9188567000,175600,175700,175700,175600,12
20240517,125300,9186459500,175600,175700,175700,175600,241
20240517,125200,9144120400,175700,175900,175900,175700,211
20240517,125100,9107023100,175900,176000,176000,175900,34
20240517,125000,9101041900,176000,176000,176000,176000,1
20240517,124900,9100865900,175900,175900,175900,175900,12
20240517,124800,9098755100,175800,175800,175900,175800,41
20240517,124700,9091546800,176000,175800,176000,175800,74
20240517,124600,9078536800,175800,175700,175800,175600,19
20240517,124500,9075199000,175700,175700,175700,175600,54
20240517,124400,9065711300,175700,175700,175700,175600,32
20240517,124300,9060089600,175700,175700,175700,175600,134
20240517,124200,9036551900,175700,175700,175700,175700,36
20240517,124100,9030226700,175700,175700,175700,175600,28
20240517,124000,9025307600,175700,175700,175700,175700,12
20240517,123900,9023199200,175700,175700,175800,175700,50
20240517,123800,9014413500,175700,175600,175700,175600,75
20240517,123700,9001237600,175600,175600,175600,175600,15
20240517,123600,8998603600,175600,175600,175600,175600,166
20240517,123500,8969454000,175600,175600,175700,175600,66
20240517,123400,8957861400,175600,175600,175600,175600,22
20240517,123300,8953998200,175600,175600,175600,175600,113
20240517,123200,8934155400,175600,175700,175700,175600,40
20240517,123100,8927128000,175600,175700,175700,175600,294
20240517,123000,8875501500,175700,175700,175700,175600,228
20240517,122900,8835449800,175700,175700,175700,175600,106
20240517,122800,8816827200,175600,175700,175700,175600,128
20240517,122700,8794340700,175600,175700,175700,175600,19
20240517,122600,8791004000,175700,175600,175700,175600,115
20240517,122500,8770809600,175600,175800,175800,175600,350
20240517,122400,8709331000,175800,175800,175800,175800,8
20240517,122300,8707924600,175800,175800,175800,175700,24
20240517,122200,8703706300,175800,175800,175800,175700,16
20240517,122100,8700894100,175800,176000,176000,175800,51
20240517,122000,8691924900,176000,175900,176000,175900,53
20240517,121900,8682601900,175800,175800,175800,175800,21
20240517,121800,8678910100,175800,175700,175800,175600,129
20240517,121700,8656246700,175700,175900,175900,175700,15
20240517,121600,8653610000,175900,175700,175900,175700,8
20240517,121500,8652204200,175700,175700,175700,175700,17
20240517,121400,8649217300,175700,175800,175900,175600,750
20240517,121300,8517448000,175800,175800,175800,175700,106
20240517,121200,8498817800,175700,175700,175700,175700,62
20240517,121100,8487924400,175700,176100,176100,175600,30
20240517,121000,8482653200,176100,176000,176100,175600,13
20240517,120900,8480365600,175600,175800,175800,175600,117
20240517,120800,8459808100,175800,175900,176000,175800,235
20240517,120700,8418457500,175800,175900,175900,175800,16
20240517,120600,8415644100,175900,175800,175900,175800,25
20240517,120500,8411247200,175900,175900,175900,175900,15
20240517,120400,8408608700,175800,176000,176000,175800,89
20240517,120300,8392956400,176000,176000,176000,176000,79
20240517,120200,8379052400,176000,176000,176000,176000,12
20240517,120100,8376940400,176000,176000,176000,176000,36
20240517,120000,8370604400,176100,176200,176200,176100,136
20240517,115900,8346644600,176200,175700,176300,175700,168
20240517,115800,8317064900,175600,175600,175600,175500,120
20240517,115700,8296002900,175600,175600,175600,175600,68
20240517,115600,8284062100,175500,175500,175500,175500,63
20240517,115500,8273005600,175500,175600,175600,175500,267
20240517,115400,8226142600,175600,175700,175700,175500,378
20240517,115300,8159789300,175700,175700,175700,175700,21
20240517,115200,8156099600,175700,175800,175900,175600,920
20240517,115100,7994448000,175900,175900,175900,175800,76
20240517,115000,7981080100,175800,175900,175900,175800,92
20240517,114900,7964903700,175900,175900,176000,175900,308
20240517,114800,7910725900,175900,175900,175900,175900,59
20240517,114700,7900347800,175900,176000,176000,175900,80
20240517,114600,7886274300,176000,175900,176000,175900,60
20240517,114500,7875715100,175900,175900,175900,175900,24
20240517,114400,7871493500,175900,175900,175900,175900,70
20240517,114300,7859180500,175900,175900,175900,175900,65
20240517,114200,7847747000,175900,176000,176000,175900,221
20240517,114100,7808870500,176000,176000,176000,175900,55
20240517,114000,7799191000,176000,176000,176000,176000,125
20240517,113900,7777191000,176000,176100,176100,176000,531
20240517,113800,7683733700,176100,176100,176100,176100,0
20240517,113700,7683733700,176100,176100,176100,176100,50
20240517,113600,7674928700,176100,176100,176200,176100,91
20240517,113500,7658901500,176100,176100,176200,176100,180
20240517,113400,7627201300,176100,176100,176100,176100,137
20240517,113300,7603075600,176200,176100,176200,176100,19
20240517,113200,7599729500,176100,176200,176200,176100,56
20240517,113100,7589866400,176200,176200,176200,176200,24
20240517,113000,7585637600,176200,176100,176200,176100,125
20240517,112900,7563624100,176100,176100,176200,176100,17
20240517,112800,7560629400,176100,176200,176200,176100,76
20240517,112700,7547245500,176200,176200,176300,176200,152
20240517,112600,7520463000,176300,176300,176300,176300,76
20240517,112500,7507064200,176300,176400,176400,176300,17
20240517,112400,7504065700,176400,176400,176400,176300,31
20240517,112300,7498599500,176400,176400,176400,176400,196
20240517,112200,7464025100,176400,176300,176400,176300,458
20240517,112100,7383273100,176300,176300,176300,176300,55
20240517,112000,7373576600,176300,176300,176300,176300,115
20240517,111900,7353302100,176400,176400,176400,176400,112
20240517,111800,7333545300,176400,176200,176400,176200,355
20240517,111700,7270953800,176200,176200,176200,176200,37
20240517,111600,7264434400,176200,176200,176200,176200,146
20240517,111500,7238709200,176200,176300,176300,176200,69
20240517,111400,7226551300,176300,176100,176300,176100,334
20240517,111300,7167702600,176200,176100,176200,176100,139
20240517,111200,7143217300,176100,176100,176100,176100,71
20240517,111100,7130714200,176200,176200,176300,176200,130
20240517,111000,7107806200,176200,176200,176300,176200,166
20240517,110900,7078556600,176300,176200,176300,176200,24
20240517,110800,7074327700,176200,176300,176400,176200,188
20240517,110700,7041191100,176300,176200,176300,176200,178
20240517,110600,7009809800,176100,176100,176200,176100,385
20240517,110500,6942000200,176100,176200,176200,176100,38
20240517,110400,6935307600,176100,176200,176200,176100,50
20240517,110300,6926499900,176200,176200,176200,176200,113
20240517,110200,6906589300,176200,176300,176300,176200,16
20240517,110100,6903769300,176200,176200,176300,176200,87
20240517,110000,6888439800,176200,176200,176300,176200,94
20240517,105900,6871876900,176200,176200,176300,176100,162
20240517,105800,6843335200,176100,176200,176200,176100,106
20240517,105700,6824666700,176200,176200,176300,176200,49
20240517,105600,6816032800,176200,176200,176300,176200,353
20240517,105500,6753829900,176200,176200,176300,176200,147
20240517,105400,6727924200,176200,176300,176400,176200,181
20240517,105300,6696016100,176300,176300,176300,176300,115
20240517,105200,6675741600,176400,176300,176400,176200,115
20240517,105100,6655467300,176400,176300,176400,176300,75
20240517,105000,6642244700,176300,176300,176400,176300,411
20240517,104900,6569782200,176300,176300,176300,176300,159
20240517,104800,6541750500,176300,176300,176300,176300,74
20240517,104700,6528704300,176300,176400,176400,176300,89
20240517,104600,6513008000,176400,176400,176500,176300,393
20240517,104500,6443668400,176500,176500,176600,176500,38
20240517,104400,6436961300,176500,176600,176600,176500,62
20240517,104300,6426016300,176600,176500,176600,176500,93
20240517,104200,6409601200,176500,176500,176600,176500,35
20240517,104100,6403423000,176500,176600,176600,176500,116
20240517,104000,6382938300,176600,176600,176600,176600,114
20240517,103900,6362805900,176500,176600,176600,176500,206
20240517,103800,6326432600,176600,176500,176600,176500,467
20240517,103700,6243970200,176500,176500,176500,176400,266
20240517,103600,6197033500,176500,176500,176500,176400,112
20240517,103500,6177266100,176500,176500,176500,176500,287
20240517,103400,6126610600,176400,176500,176500,176400,186
20240517,103300,6093793200,176500,176400,176600,176400,109
20240517,103200,6074554600,176400,176500,176500,176400,32
20240517,103100,6068909600,176400,176500,176500,176400,149
20240517,103000,6042620900,176500,176600,176600,176300,169
20240517,102900,6012805100,176600,176600,176600,176300,163
20240517,102800,5984039300,176500,176500,176500,176400,247
20240517,102700,5940444200,176500,176400,176500,176400,188
20240517,102600,5907276200,176400,176400,176500,176400,188
20240517,102500,5874111900,176400,176400,176500,176400,73
20240517,102400,5861234600,176500,176400,176500,176400,254
20240517,102300,5816428000,176400,176300,176400,176300,136
20240517,102200,5792448900,176300,176300,176400,176300,43
20240517,102100,5784867100,176300,176300,176400,176300,37
20240517,102000,5778342100,176500,176500,176500,176500,67
20240517,101900,5766516600,176200,176600,176600,176200,121
20240517,101800,5745185900,176500,176400,176500,176300,86
20240517,101700,5730014600,176600,176500,176600,176300,176
20240517,101600,5698971200,176600,176200,176600,176200,11
20240517,101500,5697031000,176300,176300,176300,176200,74
20240517,101400,5683990700,176200,176400,176500,176200,170
20240517,101300,5654001400,176400,176300,176400,176300,49
20240517,101200,5645357900,176300,176500,176500,176200,236
20240517,101100,5603751300,176500,176600,176600,176500,171
20240517,101000,5573555000,176600,176700,176700,176600,295
20240517,100900,5521430100,176800,176600,176800,176600,561
20240517,100800,5422308100,176600,176500,176700,176500,159
20240517,100700,5394228700,176600,176100,176600,176100,404
20240517,100600,5323000900,176200,176100,176200,176000,63
20240517,100500,5311905700,176200,176000,176200,176000,63
20240517,100400,5300811400,176000,176100,176100,176000,185
20240517,100300,5268240100,176100,176100,176200,176000,376
20240517,100200,5202029800,176100,176100,176200,176100,178
20240517,100100,5170681300,176100,176100,176200,176100,198
20240517,100000,5135813100,176200,176100,176200,176100,249
20240517,095900,5091962100,176200,176100,176200,176100,76
20240517,095800,5078577100,176200,175800,176200,175700,1004
20240517,095700,4901898500,175800,175700,175800,175700,154
20240517,095600,4874828300,175700,175700,175800,175600,110
20240517,095500,4855501600,175700,175600,175800,175600,398
20240517,095400,4785592600,175500,175500,175600,175500,123
20240517,095300,4764005900,175500,175600,175600,175500,389
20240517,095200,4695736300,175600,175500,175600,175500,1328
20240517,095100,4462671700,175500,175500,175600,175400,581
20240517,095000,4360710500,175500,175700,175700,175500,405
20240517,094900,4289588700,175700,175600,175700,175500,387
20240517,094800,4221617800,175600,175500,175600,175400,348
20240517,094700,4160551600,175500,175500,175500,175400,412
20240517,094600,4088257200,175500,175500,175600,175400,834
20240517,094500,3941897800,175500,175600,175700,175500,714
20240517,094400,3816543100,175600,175900,175900,175600,709
20240517,094300,3691959700,175900,176000,176000,175800,365
20240517,094200,3627755400,175900,176100,176100,175900,1117
20240517,094100,3431142400,176100,176100,176200,176000,149
20240517,094000,3404905200,176100,176200,176200,176100,493
20240517,093900,3318082100,176200,176200,176300,176200,214
20240517,093800,3280374700,176200,176200,176300,176200,137
20240517,093700,3256235000,176200,176200,176300,176200,150
20240517,093600,3229804200,176300,176200,176300,176100,462
20240517,093500,3148413700,176200,176300,176300,176200,92
20240517,093400,3132201800,176300,176300,176300,176200,256
20240517,093300,3087077100,176200,176400,176400,176200,1346
20240517,093200,2849850500,176400,176400,176400,176300,162
20240517,093100,2821284500,176400,176400,176600,176300,172
20240517,093000,2790939200,176300,176400,176500,176300,202
20240517,092900,2755295900,176300,176500,176500,176300,579
20240517,092800,2653147000,176500,176400,176500,176400,214
20240517,092700,2615384900,176400,176600,176600,176400,306
20240517,092600,2561381300,176600,176600,176600,176500,279
20240517,092500,2512111500,176700,176500,176700,176500,626
20240517,092400,2401562600,176500,176600,176600,176500,144
20240517,092300,2376134100,176700,176600,176700,176600,374
20240517,092200,2310084400,176600,176600,176600,176500,359
20240517,092100,2246708300,176600,176600,176700,176600,124
20240517,092000,2224806600,176600,176500,176600,176500,238
20240517,091900,2182780400,176600,176600,176600,176500,371
20240517,091800,2117280500,176600,176700,176700,176500,384
20240517,091700,2049446200,176700,176700,176800,176700,288
20240517,091600,1998533700,176700,176800,176800,176700,205
20240517,091500,1962309700,176700,176700,176800,176700,262
20240517,091400,1916014100,176800,176500,176800,176500,810
20240517,091300,1772935400,176600,176700,176700,176400,680
20240517,091200,1652895600,176700,176600,176700,176600,209
20240517,091100,1615969300,176600,176700,176700,176400,277
20240517,091000,1567041500,176500,176700,176800,176500,1082
20240517,090900,1375921900,176700,176700,176800,176600,408
20240517,090800,1303823700,176700,176500,176800,176500,169
20240517,090700,1273977000,176400,176400,176400,176200,590
20240517,090600,1169958400,176600,176900,176900,176300,1212
20240517,090500,955971000,176900,176800,177000,176800,387
20240517,090400,887516500,176800,177000,177100,176700,463
20240517,090300,805598700,177000,176600,177100,176400,612
20240517,090200,697392600,176500,177200,177200,176400,718
20240517,090100,570477500,177200,177100,177300,176700,1518
20240517,090000,301585100,177100,177100,177300,176800,1687
Reference in New Issue Copy Permalink