ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/355150/min/candle-20240529.csv

746 lines
39 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
20240529,212300,6208847300,13400,13400,13400,13400,3804
20240529,212200,6208847300,13400,13400,13400,13400,0
20240529,212100,6208847300,13400,13400,13400,13400,0
20240529,212000,6208847300,13400,13400,13400,13400,0
20240529,211900,6208847300,13400,13400,13400,13400,0
20240529,211800,6208847300,13400,13400,13400,13400,0
20240529,211700,6208847300,13400,13400,13400,13400,0
20240529,211600,6208847300,13400,13400,13400,13400,0
20240529,211500,6208847300,13400,13400,13400,13400,0
20240529,211400,6208847300,13400,13400,13400,13400,0
20240529,211300,6208847300,13400,13400,13400,13400,0
20240529,211200,6208847300,13400,13400,13400,13400,0
20240529,211100,6208847300,13400,13400,13400,13400,0
20240529,211000,6208847300,13400,13400,13400,13400,0
20240529,210900,6208847300,13400,13400,13400,13400,0
20240529,210800,6208847300,13400,13400,13400,13400,0
20240529,210700,6208847300,13400,13400,13400,13400,0
20240529,210600,6208847300,13400,13400,13400,13400,0
20240529,210500,6208847300,13400,13400,13400,13400,0
20240529,210400,6208847300,13400,13400,13400,13400,0
20240529,210300,6208847300,13400,13400,13400,13400,0
20240529,210200,6208847300,13400,13400,13400,13400,0
20240529,210100,6208847300,13400,13400,13400,13400,0
20240529,210000,6208847300,13400,13400,13400,13400,0
20240529,205900,6208847300,13400,13400,13400,13400,0
20240529,205800,6208847300,13400,13400,13400,13400,0
20240529,205700,6208847300,13400,13400,13400,13400,0
20240529,205600,6208847300,13400,13400,13400,13400,0
20240529,205500,6208847300,13400,13400,13400,13400,0
20240529,205400,6208847300,13400,13400,13400,13400,0
20240529,205300,6208847300,13400,13400,13400,13400,3804
20240529,205200,6208847300,13400,13400,13400,13400,0
20240529,205100,6208847300,13400,13400,13400,13400,0
20240529,205000,6208847300,13400,13400,13400,13400,0
20240529,204900,6208847300,13400,13400,13400,13400,0
20240529,204800,6208847300,13400,13400,13400,13400,0
20240529,204700,6208847300,13400,13400,13400,13400,0
20240529,204600,6208847300,13400,13400,13400,13400,0
20240529,204500,6208847300,13400,13400,13400,13400,0
20240529,204400,6208847300,13400,13400,13400,13400,0
20240529,204300,6208847300,13400,13400,13400,13400,0
20240529,204200,6208847300,13400,13400,13400,13400,0
20240529,204100,6208847300,13400,13400,13400,13400,0
20240529,204000,6208847300,13400,13400,13400,13400,0
20240529,203900,6208847300,13400,13400,13400,13400,0
20240529,203800,6208847300,13400,13400,13400,13400,0
20240529,203700,6208847300,13400,13400,13400,13400,0
20240529,203600,6208847300,13400,13400,13400,13400,0
20240529,203500,6208847300,13400,13400,13400,13400,0
20240529,203400,6208847300,13400,13400,13400,13400,0
20240529,203300,6208847300,13400,13400,13400,13400,0
20240529,203200,6208847300,13400,13400,13400,13400,0
20240529,203100,6208847300,13400,13400,13400,13400,0
20240529,203000,6208847300,13400,13400,13400,13400,0
20240529,202900,6208847300,13400,13400,13400,13400,0
20240529,202800,6208847300,13400,13400,13400,13400,0
20240529,202700,6208847300,13400,13400,13400,13400,0
20240529,202600,6208847300,13400,13400,13400,13400,0
20240529,202500,6208847300,13400,13400,13400,13400,0
20240529,202400,6208847300,13400,13400,13400,13400,0
20240529,202300,6208847300,13400,13400,13400,13400,3804
20240529,202200,6208847300,13400,13400,13400,13400,0
20240529,202100,6208847300,13400,13400,13400,13400,0
20240529,202000,6208847300,13400,13400,13400,13400,0
20240529,201900,6208847300,13400,13400,13400,13400,0
20240529,201800,6208847300,13400,13400,13400,13400,0
20240529,201700,6208847300,13400,13400,13400,13400,0
20240529,201600,6208847300,13400,13400,13400,13400,0
20240529,201500,6208847300,13400,13400,13400,13400,0
20240529,201400,6208847300,13400,13400,13400,13400,0
20240529,201300,6208847300,13400,13400,13400,13400,0
20240529,201200,6208847300,13400,13400,13400,13400,0
20240529,201100,6208847300,13400,13400,13400,13400,0
20240529,201000,6208847300,13400,13400,13400,13400,0
20240529,200900,6208847300,13400,13400,13400,13400,0
20240529,200800,6208847300,13400,13400,13400,13400,0
20240529,200700,6208847300,13400,13400,13400,13400,0
20240529,200600,6208847300,13400,13400,13400,13400,0
20240529,200500,6208847300,13400,13400,13400,13400,0
20240529,200400,6208847300,13400,13400,13400,13400,0
20240529,200300,6208847300,13400,13400,13400,13400,0
20240529,200200,6208847300,13400,13400,13400,13400,0
20240529,200100,6208847300,13400,13400,13400,13400,0
20240529,200000,6208847300,13400,13400,13400,13400,0
20240529,195900,6208847300,13400,13400,13400,13400,0
20240529,195800,6208847300,13400,13400,13400,13400,0
20240529,195700,6208847300,13400,13400,13400,13400,0
20240529,195600,6208847300,13400,13400,13400,13400,0
20240529,195500,6208847300,13400,13400,13400,13400,0
20240529,195400,6208847300,13400,13400,13400,13400,0
20240529,195300,6208847300,13400,13400,13400,13400,3804
20240529,195200,6208847300,13400,13400,13400,13400,0
20240529,195100,6208847300,13400,13400,13400,13400,0
20240529,195000,6208847300,13400,13400,13400,13400,0
20240529,194900,6208847300,13400,13400,13400,13400,0
20240529,194800,6208847300,13400,13400,13400,13400,0
20240529,194700,6208847300,13400,13400,13400,13400,0
20240529,194600,6208847300,13400,13400,13400,13400,0
20240529,194500,6208847300,13400,13400,13400,13400,0
20240529,194400,6208847300,13400,13400,13400,13400,0
20240529,194300,6208847300,13400,13400,13400,13400,0
20240529,194200,6208847300,13400,13400,13400,13400,0
20240529,194100,6208847300,13400,13400,13400,13400,0
20240529,194000,6208847300,13400,13400,13400,13400,0
20240529,193900,6208847300,13400,13400,13400,13400,0
20240529,193800,6208847300,13400,13400,13400,13400,0
20240529,193700,6208847300,13400,13400,13400,13400,0
20240529,193600,6208847300,13400,13400,13400,13400,0
20240529,193500,6208847300,13400,13400,13400,13400,0
20240529,193400,6208847300,13400,13400,13400,13400,0
20240529,193300,6208847300,13400,13400,13400,13400,0
20240529,193200,6208847300,13400,13400,13400,13400,0
20240529,193100,6208847300,13400,13400,13400,13400,0
20240529,193000,6208847300,13400,13400,13400,13400,0
20240529,192900,6208847300,13400,13400,13400,13400,0
20240529,192800,6208847300,13400,13400,13400,13400,0
20240529,192700,6208847300,13400,13400,13400,13400,0
20240529,192600,6208847300,13400,13400,13400,13400,0
20240529,192500,6208847300,13400,13400,13400,13400,0
20240529,192400,6208847300,13400,13400,13400,13400,0
20240529,192300,6208847300,13400,13400,13400,13400,3804
20240529,192200,6208847300,13400,13400,13400,13400,0
20240529,192100,6208847300,13400,13400,13400,13400,0
20240529,192000,6208847300,13400,13400,13400,13400,0
20240529,191900,6208847300,13400,13400,13400,13400,0
20240529,191800,6208847300,13400,13400,13400,13400,0
20240529,191700,6208847300,13400,13400,13400,13400,0
20240529,191600,6208847300,13400,13400,13400,13400,0
20240529,191500,6208847300,13400,13400,13400,13400,0
20240529,191400,6208847300,13400,13400,13400,13400,0
20240529,191300,6208847300,13400,13400,13400,13400,0
20240529,191200,6208847300,13400,13400,13400,13400,0
20240529,191100,6208847300,13400,13400,13400,13400,0
20240529,191000,6208847300,13400,13400,13400,13400,0
20240529,190900,6208847300,13400,13400,13400,13400,0
20240529,190800,6208847300,13400,13400,13400,13400,0
20240529,190700,6208847300,13400,13400,13400,13400,0
20240529,190600,6208847300,13400,13400,13400,13400,0
20240529,190500,6208847300,13400,13400,13400,13400,0
20240529,190400,6208847300,13400,13400,13400,13400,0
20240529,190300,6208847300,13400,13400,13400,13400,0
20240529,190200,6208847300,13400,13400,13400,13400,0
20240529,190100,6208847300,13400,13400,13400,13400,0
20240529,190000,6208847300,13400,13400,13400,13400,0
20240529,185900,6208847300,13400,13400,13400,13400,0
20240529,185800,6208847300,13400,13400,13400,13400,0
20240529,185700,6208847300,13400,13400,13400,13400,0
20240529,185600,6208847300,13400,13400,13400,13400,0
20240529,185500,6208847300,13400,13400,13400,13400,0
20240529,185400,6208847300,13400,13400,13400,13400,0
20240529,185300,6208847300,13400,13400,13400,13400,3804
20240529,185200,6208847300,13400,13400,13400,13400,0
20240529,185100,6208847300,13400,13400,13400,13400,0
20240529,185000,6208847300,13400,13400,13400,13400,0
20240529,184900,6208847300,13400,13400,13400,13400,0
20240529,184800,6208847300,13400,13400,13400,13400,0
20240529,184700,6208847300,13400,13400,13400,13400,0
20240529,184600,6208847300,13400,13400,13400,13400,0
20240529,184500,6208847300,13400,13400,13400,13400,0
20240529,184400,6208847300,13400,13400,13400,13400,0
20240529,184300,6208847300,13400,13400,13400,13400,0
20240529,184200,6208847300,13400,13400,13400,13400,0
20240529,184100,6208847300,13400,13400,13400,13400,0
20240529,184000,6208847300,13400,13400,13400,13400,0
20240529,183900,6208847300,13400,13400,13400,13400,0
20240529,183800,6208847300,13400,13400,13400,13400,0
20240529,183700,6208847300,13400,13400,13400,13400,0
20240529,183600,6208847300,13400,13400,13400,13400,0
20240529,183500,6208847300,13400,13400,13400,13400,0
20240529,183400,6208847300,13400,13400,13400,13400,0
20240529,183300,6208847300,13400,13400,13400,13400,0
20240529,183200,6208847300,13400,13400,13400,13400,0
20240529,183100,6208847300,13400,13400,13400,13400,0
20240529,183000,6208847300,13400,13400,13400,13400,0
20240529,182900,6208847300,13400,13400,13400,13400,0
20240529,182800,6208847300,13400,13400,13400,13400,0
20240529,182700,6208847300,13400,13400,13400,13400,0
20240529,182600,6208847300,13400,13400,13400,13400,0
20240529,182500,6208847300,13400,13400,13400,13400,0
20240529,182400,6208847300,13400,13400,13400,13400,0
20240529,182300,6208847300,13400,13400,13400,13400,3804
20240529,182200,6208847300,13400,13400,13400,13400,0
20240529,182100,6208847300,13400,13400,13400,13400,0
20240529,182000,6208847300,13400,13400,13400,13400,0
20240529,181900,6208847300,13400,13400,13400,13400,0
20240529,181800,6208847300,13400,13400,13400,13400,0
20240529,181700,6208847300,13400,13400,13400,13400,0
20240529,181600,6208847300,13400,13400,13400,13400,0
20240529,181500,6208847300,13400,13400,13400,13400,0
20240529,181400,6208847300,13400,13400,13400,13400,0
20240529,181300,6208847300,13400,13400,13400,13400,0
20240529,181200,6208847300,13400,13400,13400,13400,0
20240529,181100,6208847300,13400,13400,13400,13400,0
20240529,181000,6208847300,13400,13400,13400,13400,0
20240529,180900,6208847300,13400,13400,13400,13400,0
20240529,180800,6208847300,13400,13400,13400,13400,0
20240529,180700,6208847300,13400,13400,13400,13400,0
20240529,180600,6208847300,13400,13400,13400,13400,0
20240529,180500,6208847300,13400,13400,13400,13400,0
20240529,180400,6208847300,13400,13400,13400,13400,0
20240529,180300,6208847300,13400,13400,13400,13400,0
20240529,180200,6208847300,13400,13400,13400,13400,0
20240529,180100,6208847300,13400,13400,13400,13400,0
20240529,180000,6208847300,13400,13400,13400,13400,0
20240529,175900,6208847300,13400,13400,13400,13400,0
20240529,175800,6208847300,13400,13400,13400,13400,0
20240529,175700,6208847300,13400,13400,13400,13400,0
20240529,175600,6208847300,13400,13400,13400,13400,0
20240529,175500,6208847300,13400,13400,13400,13400,0
20240529,175400,6208847300,13400,13400,13400,13400,0
20240529,175300,6208847300,13400,13400,13400,13400,3804
20240529,175200,6208847300,13400,13400,13400,13400,0
20240529,175100,6208847300,13400,13400,13400,13400,0
20240529,175000,6208847300,13400,13400,13400,13400,0
20240529,174900,6208847300,13400,13400,13400,13400,0
20240529,174800,6208847300,13400,13400,13400,13400,0
20240529,174700,6208847300,13400,13400,13400,13400,0
20240529,174600,6208847300,13400,13400,13400,13400,0
20240529,174500,6208847300,13400,13400,13400,13400,0
20240529,174400,6208847300,13400,13400,13400,13400,0
20240529,174300,6208847300,13400,13400,13400,13400,0
20240529,174200,6208847300,13400,13400,13400,13400,0
20240529,174100,6208847300,13400,13400,13400,13400,0
20240529,174000,6208847300,13400,13400,13400,13400,0
20240529,173900,6208847300,13400,13400,13400,13400,0
20240529,173800,6208847300,13400,13400,13400,13400,0
20240529,173700,6208847300,13400,13400,13400,13400,0
20240529,173600,6208847300,13400,13400,13400,13400,0
20240529,173500,6208847300,13400,13400,13400,13400,0
20240529,173400,6208847300,13400,13400,13400,13400,0
20240529,173300,6208847300,13400,13400,13400,13400,0
20240529,173200,6208847300,13400,13400,13400,13400,0
20240529,173100,6208847300,13400,13400,13400,13400,0
20240529,173000,6208847300,13400,13400,13400,13400,0
20240529,172900,6208847300,13400,13400,13400,13400,0
20240529,172800,6208847300,13400,13400,13400,13400,0
20240529,172700,6208847300,13400,13400,13400,13400,0
20240529,172600,6208847300,13400,13400,13400,13400,0
20240529,172500,6208847300,13400,13400,13400,13400,0
20240529,172400,6208847300,13400,13400,13400,13400,0
20240529,172300,6208847300,13400,13400,13400,13400,3804
20240529,172200,6208847300,13400,13400,13400,13400,0
20240529,172100,6208847300,13400,13400,13400,13400,0
20240529,172000,6208847300,13400,13400,13400,13400,0
20240529,171900,6208847300,13400,13400,13400,13400,0
20240529,171800,6208847300,13400,13400,13400,13400,0
20240529,171700,6208847300,13400,13400,13400,13400,0
20240529,171600,6208847300,13400,13400,13400,13400,0
20240529,171500,6208847300,13400,13400,13400,13400,0
20240529,171400,6208847300,13400,13400,13400,13400,0
20240529,171300,6208847300,13400,13400,13400,13400,0
20240529,171200,6208847300,13400,13400,13400,13400,0
20240529,171100,6208847300,13400,13400,13400,13400,0
20240529,171000,6208847300,13400,13400,13400,13400,0
20240529,170900,6208847300,13400,13400,13400,13400,0
20240529,170800,6208847300,13400,13400,13400,13400,0
20240529,170700,6208847300,13400,13400,13400,13400,0
20240529,170600,6208847300,13400,13400,13400,13400,0
20240529,170500,6208847300,13400,13400,13400,13400,0
20240529,170400,6208847300,13400,13400,13400,13400,0
20240529,170300,6208847300,13400,13400,13400,13400,0
20240529,170200,6208847300,13400,13400,13400,13400,0
20240529,170100,6208847300,13400,13400,13400,13400,0
20240529,170000,6208847300,13400,13400,13400,13400,0
20240529,165900,6208847300,13400,13400,13400,13400,0
20240529,165800,6208847300,13400,13400,13400,13400,0
20240529,165700,6208847300,13400,13400,13400,13400,0
20240529,165600,6208847300,13400,13400,13400,13400,0
20240529,165500,6208847300,13400,13400,13400,13400,0
20240529,165400,6208847300,13400,13400,13400,13400,0
20240529,165300,6208847300,13400,13400,13400,13400,3804
20240529,165200,6208847300,13400,13400,13400,13400,0
20240529,165100,6208847300,13400,13400,13400,13400,0
20240529,165000,6208847300,13400,13400,13400,13400,0
20240529,164900,6208847300,13400,13400,13400,13400,0
20240529,164800,6208847300,13400,13400,13400,13400,0
20240529,164700,6208847300,13400,13400,13400,13400,0
20240529,164600,6208847300,13400,13400,13400,13400,0
20240529,164500,6208847300,13400,13400,13400,13400,0
20240529,164400,6208847300,13400,13400,13400,13400,0
20240529,164300,6208847300,13400,13400,13400,13400,0
20240529,164200,6208847300,13400,13400,13400,13400,0
20240529,164100,6208847300,13400,13400,13400,13400,0
20240529,164000,6208847300,13400,13400,13400,13400,0
20240529,163900,6208847300,13400,13400,13400,13400,0
20240529,163800,6208847300,13400,13400,13400,13400,0
20240529,163700,6208847300,13400,13400,13400,13400,0
20240529,163600,6208847300,13400,13400,13400,13400,0
20240529,163500,6208847300,13400,13400,13400,13400,0
20240529,163400,6208847300,13400,13400,13400,13400,0
20240529,163300,6208847300,13400,13400,13400,13400,0
20240529,163200,6208847300,13400,13400,13400,13400,0
20240529,163100,6208847300,13400,13400,13400,13400,0
20240529,163000,6208847300,13400,13400,13400,13400,0
20240529,162900,6208847300,13400,13400,13400,13400,0
20240529,162800,6208847300,13400,13400,13400,13400,0
20240529,162700,6208847300,13400,13400,13400,13400,0
20240529,162600,6208847300,13400,13400,13400,13400,0
20240529,162500,6208847300,13400,13400,13400,13400,0
20240529,162400,6208847300,13400,13400,13400,13400,0
20240529,162300,6208847300,13400,13400,13400,13400,3804
20240529,162200,6208847300,13400,13400,13400,13400,0
20240529,162100,6208847300,13400,13400,13400,13400,0
20240529,162000,6208847300,13400,13400,13400,13400,0
20240529,161900,6208847300,13400,13400,13400,13400,0
20240529,161800,6208847300,13400,13400,13400,13400,0
20240529,161700,6208847300,13400,13400,13400,13400,0
20240529,161600,6208847300,13400,13400,13400,13400,0
20240529,161500,6208847300,13400,13400,13400,13400,0
20240529,161400,6208847300,13400,13400,13400,13400,0
20240529,161300,6208847300,13400,13400,13400,13400,0
20240529,161200,6208847300,13400,13400,13400,13400,0
20240529,161100,6208847300,13400,13400,13400,13400,0
20240529,161000,6208847300,13400,13400,13400,13400,0
20240529,160900,6208847300,13400,13400,13400,13400,0
20240529,160800,6208847300,13400,13400,13400,13400,0
20240529,160700,6208847300,13400,13400,13400,13400,0
20240529,160600,6208847300,13400,13400,13400,13400,0
20240529,160500,6208847300,13400,13400,13400,13400,0
20240529,160400,6208847300,13400,13400,13400,13400,0
20240529,160300,6208847300,13400,13400,13400,13400,0
20240529,160200,6208847300,13400,13400,13400,13400,0
20240529,160100,6208847300,13400,13400,13400,13400,0
20240529,160000,6208847300,13400,13400,13400,13400,0
20240529,155900,6208847300,13400,13400,13400,13400,0
20240529,155800,6208847300,13400,13400,13400,13400,0
20240529,155700,6208847300,13400,13400,13400,13400,0
20240529,155600,6208847300,13400,13400,13400,13400,0
20240529,155500,6208847300,13400,13400,13400,13400,0
20240529,155400,6208847300,13400,13400,13400,13400,0
20240529,155300,6208847300,13400,13400,13400,13400,3804
20240529,155200,6208847300,13400,13400,13400,13400,0
20240529,155100,6208847300,13400,13400,13400,13400,0
20240529,155000,6208847300,13400,13400,13400,13400,0
20240529,154900,6208847300,13400,13400,13400,13400,0
20240529,154800,6208847300,13400,13400,13400,13400,0
20240529,154700,6208847300,13400,13400,13400,13400,0
20240529,154600,6208847300,13400,13400,13400,13400,0
20240529,154500,6208847300,13400,13400,13400,13400,0
20240529,154400,6208847300,13400,13400,13400,13400,0
20240529,154300,6208847300,13400,13400,13400,13400,0
20240529,154200,6208847300,13400,13400,13400,13400,0
20240529,154100,6208847300,13400,13400,13400,13400,0
20240529,154000,6208847300,13400,13400,13400,13400,0
20240529,153900,6208847300,13400,13400,13400,13400,0
20240529,153800,6208847300,13400,13400,13400,13400,0
20240529,153700,6208847300,13400,13400,13400,13400,0
20240529,153600,6208847300,13400,13400,13400,13400,0
20240529,153500,6208847300,13400,13400,13400,13400,0
20240529,153400,6208847300,13400,13400,13400,13400,0
20240529,153300,6208847300,13400,13400,13400,13400,0
20240529,153200,6208847300,13400,13400,13400,13400,0
20240529,153100,6208847300,13400,13400,13400,13400,0
20240529,153000,6208847300,13400,13400,13400,13400,3804
20240529,152900,6157873700,13370,13370,13370,13370,0
20240529,152800,6157873700,13370,13370,13370,13370,0
20240529,152700,6157873700,13370,13370,13370,13370,0
20240529,152600,6157873700,13370,13370,13370,13370,0
20240529,152500,6157873700,13370,13370,13370,13370,0
20240529,152400,6157873700,13370,13370,13370,13370,0
20240529,152300,6157873700,13370,13370,13370,13370,0
20240529,152200,6157873700,13370,13370,13370,13370,0
20240529,152100,6157873700,13370,13370,13370,13370,0
20240529,152000,6157873700,13370,13370,13370,13370,0
20240529,151900,6157873700,13370,13340,13370,13340,766
20240529,151800,6147642840,13320,13320,13350,13310,715
20240529,151700,6138118100,13320,13370,13370,13320,631
20240529,151600,6129690650,13380,13380,13380,13380,367
20240529,151500,6124780190,13380,13390,13390,13380,298
20240529,151400,6120790100,13380,13380,13380,13380,517
20240529,151300,6113872640,13380,13380,13380,13380,1
20240529,151200,6113859260,13480,13400,13480,13400,1076
20240529,151100,6099366930,13470,13410,13470,13380,802
20240529,151000,6088612390,13480,13480,13480,13480,117
20240529,150900,6087035230,13500,13500,13500,13500,0
20240529,150800,6087035230,13500,13500,13500,13500,0
20240529,150700,6087035230,13500,13500,13500,13500,615
20240529,150600,6078732730,13550,13550,13550,13550,0
20240529,150500,6078732730,13550,13330,13550,13310,1534
20240529,150400,6058118260,13330,13320,13340,13320,664
20240529,150300,6049271630,13330,13340,13340,13300,1927
20240529,150200,6023611660,13350,13350,13380,13350,148
20240529,150100,6021634870,13350,13300,13370,13300,1665
20240529,150000,5999386860,13300,13400,13400,13300,2746
20240529,145900,5962708610,13400,13510,13520,13400,16828
20240529,145800,5735582860,13510,13510,13520,13510,693
20240529,145700,5726220230,13510,13520,13520,13510,65
20240529,145600,5725341920,13520,13520,13520,13520,0
20240529,145500,5725341920,13520,13520,13520,13520,200
20240529,145400,5722637920,13520,13520,13520,13510,1957
20240529,145300,5696193720,13540,13510,13540,13510,440
20240529,145200,5690245540,13520,13520,13520,13510,345
20240529,145100,5685583210,13520,13510,13520,13510,64
20240529,145000,5684718010,13510,13520,13520,13510,120
20240529,144900,5683096610,13510,13510,13520,13510,1169
20240529,144800,5667299910,13510,13520,13520,13510,311
20240529,144700,5663098200,13510,13510,13520,13510,89
20240529,144600,5661895660,13520,13520,13520,13520,327
20240529,144500,5657474620,13520,13520,13520,13520,364
20240529,144400,5652553340,13520,13520,13520,13520,40
20240529,144300,5652012540,13520,13530,13530,13520,1524
20240529,144200,5631396010,13530,13540,13540,13530,76
20240529,144100,5630367630,13550,13540,13550,13530,167
20240529,144000,5628106440,13550,13540,13580,13540,304
20240529,143900,5623987480,13570,13530,13580,13530,366
20240529,143800,5619025460,13530,13530,13530,13530,70
20240529,143700,5618078360,13590,13590,13590,13590,28
20240529,143600,5617697840,13600,13530,13600,13530,385
20240529,143500,5612478260,13520,13540,13540,13520,1265
20240529,143400,5595370340,13530,13590,13590,13520,9276
20240529,143300,5469662510,13590,13590,13590,13590,8
20240529,143200,5469553790,13600,13600,13600,13600,20
20240529,143100,5469281790,13590,13600,13600,13590,216
20240529,143000,5466346050,13600,13600,13600,13600,60
20240529,142900,5465530050,13600,13600,13600,13600,0
20240529,142800,5465530050,13600,13600,13600,13600,10
20240529,142700,5465394050,13590,13590,13590,13590,90
20240529,142600,5464170950,13590,13610,13620,13590,225
20240529,142500,5461110640,13620,13620,13620,13620,1
20240529,142400,5461097020,13620,13620,13630,13620,73
20240529,142300,5460102740,13610,13590,13620,13590,640
20240529,142200,5451393920,13590,13590,13590,13590,6
20240529,142100,5451312380,13600,13590,13600,13590,248
20240529,142000,5447941750,13590,13590,13590,13590,74
20240529,141900,5446936090,13590,13590,13590,13590,144
20240529,141800,5444979130,13590,13590,13590,13590,89
20240529,141700,5443769620,13590,13590,13590,13590,5
20240529,141600,5443701670,13590,13590,13600,13590,1528
20240529,141500,5422936120,13590,13590,13590,13590,31
20240529,141400,5422514830,13590,13590,13590,13590,255
20240529,141300,5419049380,13590,13590,13590,13590,5
20240529,141200,5418981430,13590,13600,13600,13590,260
20240529,141100,5415446980,13600,13600,13600,13600,23
20240529,141000,5415134180,13600,13590,13600,13590,156
20240529,140900,5413012590,13590,13590,13590,13590,100
20240529,140800,5411653590,13590,13600,13600,13590,1966
20240529,140700,5384935150,13600,13590,13600,13590,170
20240529,140600,5382623850,13590,13590,13590,13590,101
20240529,140500,5381251260,13590,13590,13590,13590,179
20240529,140400,5378818650,13590,13590,13590,13590,0
20240529,140300,5378818650,13590,13590,13590,13590,0
20240529,140200,5378818650,13590,13600,13600,13590,13
20240529,140100,5378641970,13590,13590,13590,13590,501
20240529,140000,5371833380,13590,13590,13590,13590,20
20240529,135900,5371561580,13590,13590,13600,13590,145
20240529,135800,5369590640,13590,13590,13590,13590,25
20240529,135700,5369250890,13590,13590,13590,13590,377
20240529,135600,5364127460,13590,13590,13590,13590,9
20240529,135500,5364005150,13590,13590,13590,13590,225
20240529,135400,5360947400,13610,13610,13610,13610,0
20240529,135300,5360947400,13610,13600,13610,13600,62
20240529,135200,5360104150,13600,13600,13600,13600,68
20240529,135100,5359179350,13600,13600,13600,13600,0
20240529,135000,5359179350,13600,13590,13600,13590,107
20240529,134900,5357725150,13590,13590,13590,13590,0
20240529,134800,5357725150,13590,13600,13600,13590,900
20240529,134700,5345488150,13600,13600,13600,13600,0
20240529,134600,5345488150,13600,13600,13600,13600,101
20240529,134500,5344114550,13590,13590,13600,13590,503
20240529,134400,5337278680,13600,13600,13600,13600,1152
20240529,134300,5321611480,13630,13610,13630,13610,5
20240529,134200,5321543370,13600,13600,13600,13600,1
20240529,134100,5321529770,13600,13600,13600,13600,120
20240529,134000,5319897770,13590,13590,13590,13590,28
20240529,133900,5319517250,13590,13590,13590,13590,2412
20240529,133800,5286738170,13590,13600,13600,13590,84
20240529,133700,5285595790,13600,13600,13600,13600,64
20240529,133600,5284725390,13610,13610,13610,13610,21
20240529,133500,5284439580,13630,13630,13630,13630,0
20240529,133400,5284439580,13630,13600,13630,13600,122
20240529,133300,5282779720,13600,13590,13600,13590,4
20240529,133200,5282725330,13600,13600,13600,13600,268
20240529,133100,5279080530,13600,13600,13600,13600,13
20240529,133000,5278903730,13600,13600,13600,13600,79
20240529,132900,5277829330,13650,13590,13650,13590,150
20240529,132800,5275790770,13590,13660,13660,13590,7682
20240529,132700,5171183190,13660,13660,13660,13660,17
20240529,132600,5170950970,13660,13660,13660,13660,3
20240529,132500,5170909990,13660,13660,13660,13650,613
20240529,132400,5162541260,13660,13670,13670,13660,7
20240529,132300,5162445630,13650,13650,13650,13650,59
20240529,132200,5161640280,13650,13650,13660,13650,239
20240529,132100,5158377720,13660,13660,13660,13660,205
20240529,132000,5155577420,13670,13670,13670,13670,9
20240529,131900,5155454390,13660,13670,13670,13660,294
20240529,131800,5151437290,13700,13700,13700,13700,0
20240529,131700,5151437290,13700,13700,13700,13700,2
20240529,131600,5151409890,13700,13700,13700,13700,0
20240529,131500,5151409890,13700,13680,13700,13680,131
20240529,131400,5149617790,13650,13650,13650,13650,390
20240529,131300,5144294290,13650,13650,13650,13650,46
20240529,131200,5143666390,13650,13650,13650,13650,0
20240529,131100,5143666390,13650,13640,13650,13640,148
20240529,131000,5141647470,13640,13640,13640,13640,336
20240529,130900,5137064430,13640,13640,13640,13640,0
20240529,130800,5137064430,13640,13640,13640,13640,20
20240529,130700,5136791630,13640,13640,13640,13640,54
20240529,130600,5136055070,13620,13620,13620,13620,30
20240529,130500,5135646470,13640,13610,13640,13610,189
20240529,130400,5133073580,13640,13640,13640,13640,0
20240529,130300,5133073580,13640,13640,13640,13640,11
20240529,130200,5132923540,13650,13610,13650,13610,72
20240529,130100,5131941620,13650,13650,13650,13650,0
20240529,130000,5131941620,13650,13630,13650,13630,22
20240529,125900,5131641440,13600,13610,13610,13600,229
20240529,125800,5128527030,13610,13630,13630,13600,342
20240529,125700,5123873200,13630,13610,13630,13610,6
20240529,125600,5123791460,13610,13610,13610,13610,32
20240529,125500,5123355940,13610,13630,13630,13600,202
20240529,125400,5120606940,13610,13610,13610,13610,15
20240529,125300,5120402790,13600,13600,13600,13600,2
20240529,125200,5120375590,13600,13600,13600,13600,25
20240529,125100,5120035590,13600,13620,13620,13600,371
20240529,125000,5114985960,13630,13610,13630,13600,11
20240529,124900,5114836250,13610,13610,13610,13610,5
20240529,124800,5114768200,13600,13600,13600,13600,0
20240529,124700,5114768200,13600,13600,13600,13600,10
20240529,124600,5114632200,13610,13610,13610,13610,2
20240529,124500,5114604980,13610,13600,13610,13600,151
20240529,124400,5112551280,13610,13610,13610,13610,0
20240529,124300,5112551280,13610,13610,13610,13610,10
20240529,124200,5112415180,13590,13590,13590,13590,39
20240529,124100,5111885170,13590,13590,13600,13590,125
20240529,124000,5110186220,13590,13590,13590,13590,104
20240529,123900,5108772860,13590,13610,13610,13590,216
20240529,123800,5105833850,13600,13600,13600,13600,0
20240529,123700,5105833850,13600,13600,13600,13600,234
20240529,123600,5102651450,13600,13600,13600,13600,188
20240529,123500,5100094650,13600,13600,13600,13600,2
20240529,123400,5100067450,13590,13590,13590,13590,15
20240529,123300,5099863600,13600,13600,13600,13600,0
20240529,123200,5099863600,13600,13600,13600,13600,165
20240529,123100,5097619600,13570,13570,13570,13560,289
20240529,123000,5093698670,13560,13570,13570,13550,79
20240529,122900,5092627080,13550,13550,13550,13550,9
20240529,122800,5092505130,13550,13550,13560,13550,61
20240529,122700,5091678530,13550,13550,13550,13550,25
20240529,122600,5091339780,13550,13550,13550,13550,101
20240529,122500,5089971230,13550,13560,13560,13550,305
20240529,122400,5085836420,13570,13550,13570,13550,105
20240529,122300,5084413570,13550,13550,13550,13550,1
20240529,122200,5084400020,13540,13560,13560,13540,1185
20240529,122100,5068352290,13550,13550,13560,13550,122
20240529,122000,5066699180,13540,13550,13560,13540,809
20240529,121900,5055740270,13550,13560,13570,13550,554
20240529,121800,5048231720,13560,13560,13560,13560,307
20240529,121700,5044068800,13560,13560,13560,13560,271
20240529,121600,5040394040,13570,13570,13570,13570,2
20240529,121500,5040366900,13570,13570,13570,13570,497
20240529,121400,5033622610,13570,13570,13570,13570,0
20240529,121300,5033622610,13570,13570,13570,13570,30
20240529,121200,5033215510,13570,13570,13570,13570,10
20240529,121100,5033079810,13570,13570,13570,13570,100
20240529,121000,5031722810,13570,13570,13570,13570,5
20240529,120900,5031654960,13570,13580,13580,13570,1610
20240529,120800,5009800490,13580,13580,13580,13580,109
20240529,120700,5008320270,13600,13590,13600,13580,111
20240529,120600,5006812610,13600,13600,13600,13600,150
20240529,120500,5004772610,13630,13600,13630,13600,357
20240529,120400,4999916930,13600,13590,13600,13590,651
20240529,120300,4991068850,13600,13600,13600,13600,371
20240529,120200,4986023250,13600,13610,13610,13600,848
20240529,120100,4974486600,13610,13610,13610,13610,76
20240529,120000,4973452240,13610,13650,13650,13610,136
20240529,115900,4971599530,13650,13650,13650,13650,3
20240529,115800,4971558580,13650,13650,13650,13650,50
20240529,115700,4970876080,13650,13650,13650,13590,899
20240529,115600,4958652740,13660,13650,13660,13650,42
20240529,115500,4958079430,13660,13650,13660,13600,7419
20240529,115400,4857150860,13610,13610,13610,13600,1715
20240529,115300,4833809720,13610,13620,13620,13610,700
20240529,115200,4824280120,13620,13670,13670,13620,91
20240529,115100,4823038110,13670,13680,13680,13670,773
20240529,115000,4812463660,13710,13710,13710,13710,15
20240529,114900,4812258010,13710,13710,13710,13700,51
20240529,114800,4811559200,13710,13730,13730,13710,1481
20240529,114700,4791254240,13750,13750,13750,13750,25
20240529,114600,4790910490,13750,13720,13750,13720,104
20240529,114500,4789480640,13720,13680,13790,13680,198
20240529,114400,4786765850,13680,13800,13800,13680,8534
20240529,114300,4669098660,13810,13800,13810,13800,448
20240529,114200,4662914470,13810,13800,13810,13800,777
20240529,114100,4652191760,13810,13810,13810,13810,100
20240529,114000,4650810760,13800,13870,13870,13800,832
20240529,113900,4639280640,13870,13880,13880,13870,325
20240529,113800,4634771890,13880,13860,13880,13860,1986
20240529,113700,4607237160,13850,13840,13850,13840,526
20240529,113600,4599955220,13840,13840,13840,13840,38
20240529,113500,4599429300,13840,13850,13850,13800,950
20240529,113400,4586309440,13810,13860,13860,13810,527
20240529,113300,4579011550,13860,13820,13860,13820,3715
20240529,113200,4527625750,13820,13780,13820,13780,2783
20240529,113100,4489210280,13780,13780,13780,13780,50
20240529,113000,4488521280,13780,13810,13810,13780,5238
20240529,112900,4416236560,13800,13800,13810,13800,2076
20240529,112800,4387587650,13800,13810,13810,13800,1405
20240529,112700,4368196100,13810,13810,13830,13810,375
20240529,112600,4363010330,13830,13840,13860,13810,864
20240529,112500,4351044580,13860,13880,13880,13860,244
20240529,112400,4347658360,13880,13610,13880,13610,5428
20240529,112300,4272713970,13590,13590,13590,13590,0
20240529,112200,4272713970,13590,13590,13590,13590,122
20240529,112100,4271055990,13590,13590,13590,13590,40
20240529,112000,4270512390,13590,13590,13590,13590,4
20240529,111900,4270458030,13590,13590,13590,13590,130
20240529,111800,4268691330,13630,13630,13630,13630,4
20240529,111700,4268636810,13630,13630,13630,13630,1
20240529,111600,4268623180,13590,13610,13630,13590,844
20240529,111500,4257138170,13600,13600,13600,13600,7
20240529,111400,4257042970,13600,13610,13610,13600,104
20240529,111300,4255628370,13610,13610,13610,13610,28
20240529,111200,4255247290,13620,13630,13630,13620,111
20240529,111100,4253734390,13630,13630,13630,13630,1
20240529,111000,4253720760,13630,13630,13630,13630,21
20240529,110900,4253434530,13630,13630,13630,13630,171
20240529,110800,4251103800,13600,13620,13620,13600,489
20240529,110700,4244446670,13620,13630,13630,13620,92
20240529,110600,4243193620,13620,13630,13630,13620,11
20240529,110500,4243043790,13610,13600,13610,13600,114
20240529,110400,4241493380,13600,13620,13620,13600,945
20240529,110300,4228635500,13630,13670,13670,13630,2842
20240529,110200,4189823280,13680,13680,13680,13680,15
20240529,110100,4189618080,13680,13690,13690,13680,154
20240529,110000,4187511350,13690,13700,13700,13680,113
20240529,105900,4185963360,13680,13680,13680,13680,624
20240529,105800,4177427040,13680,13690,13690,13680,282
20240529,105700,4173567260,13690,13700,13700,13690,146
20240529,105600,4171568420,13700,13700,13700,13700,82
20240529,105500,4170445020,13700,13730,13730,13700,647
20240529,105400,4161576820,13720,13730,13730,13720,110
20240529,105300,4160067520,13750,13750,13750,13750,230
20240529,105200,4156905020,13750,13750,13750,13750,23
20240529,105100,4156588770,13750,13750,13760,13750,161
20240529,105000,4154375000,13750,13760,13760,13750,117
20240529,104900,4152765590,13760,13750,13760,13750,44
20240529,104800,4152160550,13770,13770,13770,13770,100
20240529,104700,4150783550,13770,13770,13770,13750,746
20240529,104600,4140511210,13770,13770,13770,13770,120
20240529,104500,4138858810,13800,13800,13800,13800,660
20240529,104400,4129750810,13770,13710,13770,13710,11
20240529,104300,4129599400,13710,13710,13710,13700,358
20240529,104200,4124692530,13710,13820,13820,13710,867
20240529,104100,4112736780,13820,13840,13840,13820,426
20240529,104000,4106842940,13840,13850,13850,13830,607
20240529,103900,4098442060,13850,13820,13860,13820,1138
20240529,103800,4082692590,13800,13760,13800,13760,1088
20240529,103700,4067696150,13750,13740,13750,13740,158
20240529,103600,4065524280,13750,13770,13770,13750,156
20240529,103500,4063376970,13770,13780,13780,13770,169
20240529,103400,4061048800,13790,13740,13800,13700,3687
20240529,103300,4010222420,13740,13710,13740,13710,141
20240529,103200,4008287740,13710,13640,13710,13640,3536
20240529,103100,3959955580,13640,13630,13640,13630,73
20240529,103000,3958960380,13630,13620,13630,13620,101
20240529,102900,3957584710,13620,13610,13620,13610,218
20240529,102800,3954617720,13610,13610,13610,13610,1
20240529,102700,3954604110,13610,13650,13650,13610,416
20240529,102600,3948941550,13650,13650,13650,13650,54
20240529,102500,3948204450,13640,13640,13650,13640,581
20240529,102400,3940275350,13640,13600,13640,13600,795
20240529,102300,3929454660,13610,13580,13610,13570,681
20240529,102200,3920190750,13570,13570,13570,13570,73
20240529,102100,3919200140,13570,13570,13570,13570,118
20240529,102000,3917598880,13580,13580,13580,13570,239
20240529,101900,3914354140,13580,13600,13600,13580,224
20240529,101800,3911309740,13600,13640,13640,13600,809
20240529,101700,3900300490,13640,13600,13640,13600,244
20240529,101600,3896972450,13640,13570,13640,13570,57
20240529,101500,3896198720,13650,13640,13660,13560,526
20240529,101400,3889041820,13640,13600,13640,13560,1279
20240529,101300,3871659670,13600,13600,13600,13600,734
20240529,101200,3861677270,13600,13600,13600,13600,146
20240529,101100,3859691670,13600,13650,13650,13600,376
20240529,101000,3854564710,13650,13600,13650,13570,758
20240529,100900,3844252480,13600,13600,13600,13600,290
20240529,100800,3840308480,13660,13680,13680,13660,557
20240529,100700,3832697780,13680,13710,13710,13680,167
20240529,100600,3830412890,13710,13710,13710,13690,260
20240529,100500,3826852990,13710,13710,13710,13690,183
20240529,100400,3824346220,13710,13720,13770,13710,59
20240529,100300,3823536240,13690,13690,13690,13680,349
20240529,100200,3818761810,13680,13670,13790,13670,606
20240529,100100,3810471610,13660,13720,13720,13660,520
20240529,100000,3803352040,13750,13830,13830,13750,638
20240529,095900,3794564750,13830,13840,13870,13820,3271
20240529,095800,3749277720,13820,13750,13820,13750,3081
20240529,095700,3706766130,13750,13710,13760,13710,2500
20240529,095600,3672430740,13710,13550,13710,13550,2049
20240529,095500,3644457930,13580,13510,13580,13500,4529
20240529,095400,3583188150,13510,13510,13550,13500,1883
20240529,095300,3557755400,13520,13550,13550,13520,2503
20240529,095200,3523894050,13560,13560,13560,13550,122
20240529,095100,3522239830,13610,13610,13620,13550,1964
20240529,095000,3495563000,13550,13530,13620,13530,399
20240529,094900,3490151610,13530,13530,13610,13520,1422
20240529,094800,3470881910,13530,13600,13620,13530,1394
20240529,094700,3452012770,13620,13620,13620,13620,127
20240529,094600,3450283030,13520,13590,13660,13520,1014
20240529,094500,3436494600,13510,13510,13590,13510,859
20240529,094400,3424856200,13510,13510,13520,13510,931
20240529,094300,3412277310,13510,13560,13560,13500,1068
20240529,094200,3397851620,13570,13580,13580,13570,277
20240529,094100,3394092640,13580,13640,13640,13500,4745
20240529,094000,3329831890,13670,13620,13670,13620,1292
20240529,093900,3312222350,13620,13660,13700,13600,981
20240529,093800,3298855760,13660,13680,13710,13660,1319
20240529,093700,3280790930,13680,13620,13690,13610,1070
20240529,093600,3266169350,13620,13600,13620,13590,1176
20240529,093500,3250175440,13600,13560,13610,13560,438
20240529,093400,3244222930,13560,13570,13600,13560,136
20240529,093300,3242377740,13570,13610,13610,13560,127
20240529,093200,3240654920,13560,13550,13600,13550,459
20240529,093100,3234423000,13550,13560,13600,13530,2880
20240529,093000,3195413110,13560,13630,13630,13560,925
20240529,092900,3182845000,13630,13670,13690,13630,776
20240529,092800,3172262790,13630,13630,13630,13630,501
20240529,092700,3165434160,13630,13630,13700,13530,6443
20240529,092600,3077788730,13630,13660,13690,13620,3592
20240529,092500,3028794510,13650,13720,13720,13650,4390
20240529,092400,2968692700,13710,13850,13850,13710,1682
20240529,092300,2945575840,13850,13840,13890,13710,4825
20240529,092200,2878946560,13830,13750,13870,13690,4150
20240529,092100,2821811450,13750,13680,13760,13600,5397
20240529,092000,2747891550,13690,13650,13700,13650,1168
20240529,091900,2731928550,13600,13600,13650,13600,2185
20240529,091800,2702164660,13610,13570,13610,13570,2089
20240529,091700,2673767600,13570,13600,13640,13560,1199
20240529,091600,2657457760,13600,13430,13640,13430,2177
20240529,091500,2627866450,13430,13420,13430,13370,2016
20240529,091400,2600803180,13420,13300,13500,13250,5760
20240529,091300,2523935010,13290,13270,13290,13230,1568
20240529,091200,2503133830,13270,13210,13270,13210,666
20240529,091100,2494323250,13280,13210,13300,13200,1846
20240529,091000,2469930600,13210,13270,13360,13200,2983
20240529,090900,2430369050,13270,13220,13270,13120,6812
20240529,090800,2340536120,13220,13340,13380,13200,9328
20240529,090700,2216337600,13380,13320,13380,13200,5789
20240529,090600,2139298410,13360,13670,13670,13300,11230
20240529,090500,1989133560,13680,13880,13880,13670,10119
20240529,090400,1849448590,13880,13840,13920,13820,13571
20240529,090300,1661507250,13850,14120,14180,13840,15091
20240529,090200,1450902820,14120,14490,14560,14040,16255
20240529,090100,1218312370,14500,14010,14500,13950,17961
20240529,090000,962272350,14010,14000,14210,13960,68614
Reference in New Issue Copy Permalink