ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/044490/min/candle-20240528.csv

632 lines
33 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
20240528,192900,4001265200,20700,20700,20700,20700,1701
20240528,192800,4001265200,20700,20700,20700,20700,0
20240528,192700,4001265200,20700,20700,20700,20700,0
20240528,192600,4001265200,20700,20700,20700,20700,0
20240528,192500,4001265200,20700,20700,20700,20700,0
20240528,192400,4001265200,20700,20700,20700,20700,0
20240528,192300,4001265200,20700,20700,20700,20700,0
20240528,192200,4001265200,20700,20700,20700,20700,0
20240528,192100,4001265200,20700,20700,20700,20700,0
20240528,192000,4001265200,20700,20700,20700,20700,0
20240528,191900,4001265200,20700,20700,20700,20700,0
20240528,191800,4001265200,20700,20700,20700,20700,0
20240528,191700,4001265200,20700,20700,20700,20700,0
20240528,191600,4001265200,20700,20700,20700,20700,0
20240528,191500,4001265200,20700,20700,20700,20700,0
20240528,191400,4001265200,20700,20700,20700,20700,0
20240528,191300,4001265200,20700,20700,20700,20700,0
20240528,191200,4001265200,20700,20700,20700,20700,0
20240528,191100,4001265200,20700,20700,20700,20700,0
20240528,191000,4001265200,20700,20700,20700,20700,0
20240528,190900,4001265200,20700,20700,20700,20700,0
20240528,190800,4001265200,20700,20700,20700,20700,0
20240528,190700,4001265200,20700,20700,20700,20700,0
20240528,190600,4001265200,20700,20700,20700,20700,0
20240528,190500,4001265200,20700,20700,20700,20700,0
20240528,190400,4001265200,20700,20700,20700,20700,0
20240528,190300,4001265200,20700,20700,20700,20700,0
20240528,190200,4001265200,20700,20700,20700,20700,0
20240528,190100,4001265200,20700,20700,20700,20700,0
20240528,190000,4001265200,20700,20700,20700,20700,0
20240528,185900,4001265200,20700,20700,20700,20700,1701
20240528,185800,4001265200,20700,20700,20700,20700,0
20240528,185700,4001265200,20700,20700,20700,20700,0
20240528,185600,4001265200,20700,20700,20700,20700,0
20240528,185500,4001265200,20700,20700,20700,20700,0
20240528,185400,4001265200,20700,20700,20700,20700,0
20240528,185300,4001265200,20700,20700,20700,20700,0
20240528,185200,4001265200,20700,20700,20700,20700,0
20240528,185100,4001265200,20700,20700,20700,20700,0
20240528,185000,4001265200,20700,20700,20700,20700,0
20240528,184900,4001265200,20700,20700,20700,20700,0
20240528,184800,4001265200,20700,20700,20700,20700,0
20240528,184700,4001265200,20700,20700,20700,20700,0
20240528,184600,4001265200,20700,20700,20700,20700,0
20240528,184500,4001265200,20700,20700,20700,20700,0
20240528,184400,4001265200,20700,20700,20700,20700,0
20240528,184300,4001265200,20700,20700,20700,20700,0
20240528,184200,4001265200,20700,20700,20700,20700,0
20240528,184100,4001265200,20700,20700,20700,20700,0
20240528,184000,4001265200,20700,20700,20700,20700,0
20240528,183900,4001265200,20700,20700,20700,20700,0
20240528,183800,4001265200,20700,20700,20700,20700,0
20240528,183700,4001265200,20700,20700,20700,20700,0
20240528,183600,4001265200,20700,20700,20700,20700,0
20240528,183500,4001265200,20700,20700,20700,20700,0
20240528,183400,4001265200,20700,20700,20700,20700,0
20240528,183300,4001265200,20700,20700,20700,20700,0
20240528,183200,4001265200,20700,20700,20700,20700,0
20240528,183100,4001265200,20700,20700,20700,20700,0
20240528,183000,4001265200,20700,20700,20700,20700,0
20240528,182900,4001265200,20700,20700,20700,20700,1701
20240528,182800,4001265200,20700,20700,20700,20700,0
20240528,182700,4001265200,20700,20700,20700,20700,0
20240528,182600,4001265200,20700,20700,20700,20700,0
20240528,182500,4001265200,20700,20700,20700,20700,0
20240528,182400,4001265200,20700,20700,20700,20700,0
20240528,182300,4001265200,20700,20700,20700,20700,0
20240528,182200,4001265200,20700,20700,20700,20700,0
20240528,182100,4001265200,20700,20700,20700,20700,0
20240528,182000,4001265200,20700,20700,20700,20700,0
20240528,181900,4001265200,20700,20700,20700,20700,0
20240528,181800,4001265200,20700,20700,20700,20700,0
20240528,181700,4001265200,20700,20700,20700,20700,0
20240528,181600,4001265200,20700,20700,20700,20700,0
20240528,181500,4001265200,20700,20700,20700,20700,0
20240528,181400,4001265200,20700,20700,20700,20700,0
20240528,181300,4001265200,20700,20700,20700,20700,0
20240528,181200,4001265200,20700,20700,20700,20700,0
20240528,181100,4001265200,20700,20700,20700,20700,0
20240528,181000,4001265200,20700,20700,20700,20700,0
20240528,180900,4001265200,20700,20700,20700,20700,0
20240528,180800,4001265200,20700,20700,20700,20700,0
20240528,180700,4001265200,20700,20700,20700,20700,0
20240528,180600,4001265200,20700,20700,20700,20700,0
20240528,180500,4001265200,20700,20700,20700,20700,0
20240528,180400,4001265200,20700,20700,20700,20700,0
20240528,180300,4001265200,20700,20700,20700,20700,0
20240528,180200,4001265200,20700,20700,20700,20700,0
20240528,180100,4001265200,20700,20700,20700,20700,0
20240528,180000,4001265200,20700,20700,20700,20700,0
20240528,175900,4001265200,20700,20700,20700,20700,1701
20240528,175800,4001265200,20700,20700,20700,20700,0
20240528,175700,4001265200,20700,20700,20700,20700,0
20240528,175600,4001265200,20700,20700,20700,20700,0
20240528,175500,4001265200,20700,20700,20700,20700,0
20240528,175400,4001265200,20700,20700,20700,20700,0
20240528,175300,4001265200,20700,20700,20700,20700,0
20240528,175200,4001265200,20700,20700,20700,20700,0
20240528,175100,4001265200,20700,20700,20700,20700,0
20240528,175000,4001265200,20700,20700,20700,20700,0
20240528,174900,4001265200,20700,20700,20700,20700,0
20240528,174800,4001265200,20700,20700,20700,20700,0
20240528,174700,4001265200,20700,20700,20700,20700,0
20240528,174600,4001265200,20700,20700,20700,20700,0
20240528,174500,4001265200,20700,20700,20700,20700,0
20240528,174400,4001265200,20700,20700,20700,20700,0
20240528,174300,4001265200,20700,20700,20700,20700,0
20240528,174200,4001265200,20700,20700,20700,20700,0
20240528,174100,4001265200,20700,20700,20700,20700,0
20240528,174000,4001265200,20700,20700,20700,20700,0
20240528,173900,4001265200,20700,20700,20700,20700,0
20240528,173800,4001265200,20700,20700,20700,20700,0
20240528,173700,4001265200,20700,20700,20700,20700,0
20240528,173600,4001265200,20700,20700,20700,20700,0
20240528,173500,4001265200,20700,20700,20700,20700,0
20240528,173400,4001265200,20700,20700,20700,20700,0
20240528,173300,4001265200,20700,20700,20700,20700,0
20240528,173200,4001265200,20700,20700,20700,20700,0
20240528,173100,4001265200,20700,20700,20700,20700,0
20240528,173000,4001265200,20700,20700,20700,20700,0
20240528,172900,4001265200,20700,20700,20700,20700,1701
20240528,172800,4001265200,20700,20700,20700,20700,0
20240528,172700,4001265200,20700,20700,20700,20700,0
20240528,172600,4001265200,20700,20700,20700,20700,0
20240528,172500,4001265200,20700,20700,20700,20700,0
20240528,172400,4001265200,20700,20700,20700,20700,0
20240528,172300,4001265200,20700,20700,20700,20700,0
20240528,172200,4001265200,20700,20700,20700,20700,0
20240528,172100,4001265200,20700,20700,20700,20700,0
20240528,172000,4001265200,20700,20700,20700,20700,0
20240528,171900,4001265200,20700,20700,20700,20700,0
20240528,171800,4001265200,20700,20700,20700,20700,0
20240528,171700,4001265200,20700,20700,20700,20700,0
20240528,171600,4001265200,20700,20700,20700,20700,0
20240528,171500,4001265200,20700,20700,20700,20700,0
20240528,171400,4001265200,20700,20700,20700,20700,0
20240528,171300,4001265200,20700,20700,20700,20700,0
20240528,171200,4001265200,20700,20700,20700,20700,0
20240528,171100,4001265200,20700,20700,20700,20700,0
20240528,171000,4001265200,20700,20700,20700,20700,0
20240528,170900,4001265200,20700,20700,20700,20700,0
20240528,170800,4001265200,20700,20700,20700,20700,0
20240528,170700,4001265200,20700,20700,20700,20700,0
20240528,170600,4001265200,20700,20700,20700,20700,0
20240528,170500,4001265200,20700,20700,20700,20700,0
20240528,170400,4001265200,20700,20700,20700,20700,0
20240528,170300,4001265200,20700,20700,20700,20700,0
20240528,170200,4001265200,20700,20700,20700,20700,0
20240528,170100,4001265200,20700,20700,20700,20700,0
20240528,170000,4001265200,20700,20700,20700,20700,0
20240528,165900,4001265200,20700,20700,20700,20700,1701
20240528,165800,4001265200,20700,20700,20700,20700,0
20240528,165700,4001265200,20700,20700,20700,20700,0
20240528,165600,4001265200,20700,20700,20700,20700,0
20240528,165500,4001265200,20700,20700,20700,20700,0
20240528,165400,4001265200,20700,20700,20700,20700,0
20240528,165300,4001265200,20700,20700,20700,20700,0
20240528,165200,4001265200,20700,20700,20700,20700,0
20240528,165100,4001265200,20700,20700,20700,20700,0
20240528,165000,4001265200,20700,20700,20700,20700,0
20240528,164900,4001265200,20700,20700,20700,20700,0
20240528,164800,4001265200,20700,20700,20700,20700,0
20240528,164700,4001265200,20700,20700,20700,20700,0
20240528,164600,4001265200,20700,20700,20700,20700,0
20240528,164500,4001265200,20700,20700,20700,20700,0
20240528,164400,4001265200,20700,20700,20700,20700,0
20240528,164300,4001265200,20700,20700,20700,20700,0
20240528,164200,4001265200,20700,20700,20700,20700,0
20240528,164100,4001265200,20700,20700,20700,20700,0
20240528,164000,4001265200,20700,20700,20700,20700,0
20240528,163900,4001265200,20700,20700,20700,20700,0
20240528,163800,4001265200,20700,20700,20700,20700,0
20240528,163700,4001265200,20700,20700,20700,20700,0
20240528,163600,4001265200,20700,20700,20700,20700,0
20240528,163500,4001265200,20700,20700,20700,20700,0
20240528,163400,4001265200,20700,20700,20700,20700,0
20240528,163300,4001265200,20700,20700,20700,20700,0
20240528,163200,4001265200,20700,20700,20700,20700,0
20240528,163100,4001265200,20700,20700,20700,20700,0
20240528,163000,4001265200,20700,20700,20700,20700,0
20240528,162900,4001265200,20700,20700,20700,20700,1701
20240528,162800,4001265200,20700,20700,20700,20700,0
20240528,162700,4001265200,20700,20700,20700,20700,0
20240528,162600,4001265200,20700,20700,20700,20700,0
20240528,162500,4001265200,20700,20700,20700,20700,0
20240528,162400,4001265200,20700,20700,20700,20700,0
20240528,162300,4001265200,20700,20700,20700,20700,0
20240528,162200,4001265200,20700,20700,20700,20700,0
20240528,162100,4001265200,20700,20700,20700,20700,0
20240528,162000,4001265200,20700,20700,20700,20700,0
20240528,161900,4001265200,20700,20700,20700,20700,0
20240528,161800,4001265200,20700,20700,20700,20700,0
20240528,161700,4001265200,20700,20700,20700,20700,0
20240528,161600,4001265200,20700,20700,20700,20700,0
20240528,161500,4001265200,20700,20700,20700,20700,0
20240528,161400,4001265200,20700,20700,20700,20700,0
20240528,161300,4001265200,20700,20700,20700,20700,0
20240528,161200,4001265200,20700,20700,20700,20700,0
20240528,161100,4001265200,20700,20700,20700,20700,0
20240528,161000,4001265200,20700,20700,20700,20700,0
20240528,160900,4001265200,20700,20700,20700,20700,0
20240528,160800,4001265200,20700,20700,20700,20700,0
20240528,160700,4001265200,20700,20700,20700,20700,0
20240528,160600,4001265200,20700,20700,20700,20700,0
20240528,160500,4001265200,20700,20700,20700,20700,0
20240528,160400,4001265200,20700,20700,20700,20700,0
20240528,160300,4001265200,20700,20700,20700,20700,0
20240528,160200,4001265200,20700,20700,20700,20700,0
20240528,160100,4001265200,20700,20700,20700,20700,0
20240528,160000,4001265200,20700,20700,20700,20700,0
20240528,155900,4001265200,20700,20700,20700,20700,1701
20240528,155800,4001265200,20700,20700,20700,20700,0
20240528,155700,4001265200,20700,20700,20700,20700,0
20240528,155600,4001265200,20700,20700,20700,20700,0
20240528,155500,4001265200,20700,20700,20700,20700,0
20240528,155400,4001265200,20700,20700,20700,20700,0
20240528,155300,4001265200,20700,20700,20700,20700,0
20240528,155200,4001265200,20700,20700,20700,20700,0
20240528,155100,4001265200,20700,20700,20700,20700,0
20240528,155000,4001265200,20700,20700,20700,20700,0
20240528,154900,4001265200,20700,20700,20700,20700,0
20240528,154800,4001265200,20700,20700,20700,20700,0
20240528,154700,4001265200,20700,20700,20700,20700,0
20240528,154600,4001265200,20700,20700,20700,20700,0
20240528,154500,4001265200,20700,20700,20700,20700,0
20240528,154400,4001265200,20700,20700,20700,20700,0
20240528,154300,4001265200,20700,20700,20700,20700,0
20240528,154200,4001265200,20700,20700,20700,20700,0
20240528,154100,4001265200,20700,20700,20700,20700,0
20240528,154000,4001265200,20700,20700,20700,20700,0
20240528,153900,4001265200,20700,20700,20700,20700,0
20240528,153800,4001265200,20700,20700,20700,20700,0
20240528,153700,4001265200,20700,20700,20700,20700,0
20240528,153600,4001265200,20700,20700,20700,20700,0
20240528,153500,4001265200,20700,20700,20700,20700,0
20240528,153400,4001265200,20700,20700,20700,20700,0
20240528,153300,4001265200,20700,20700,20700,20700,0
20240528,153200,4001265200,20700,20700,20700,20700,0
20240528,153100,4001265200,20700,20700,20700,20700,0
20240528,153000,4001265200,20700,20700,20700,20700,1701
20240528,152900,3966054500,20700,20700,20700,20700,0
20240528,152800,3966054500,20700,20700,20700,20700,0
20240528,152700,3966054500,20700,20700,20700,20700,0
20240528,152600,3966054500,20700,20700,20700,20700,0
20240528,152500,3966054500,20700,20700,20700,20700,0
20240528,152400,3966054500,20700,20700,20700,20700,0
20240528,152300,3966054500,20700,20700,20700,20700,0
20240528,152200,3966054500,20700,20700,20700,20700,0
20240528,152100,3966054500,20700,20700,20700,20700,0
20240528,152000,3966054500,20700,20700,20700,20700,0
20240528,151900,3966054500,20700,20800,20850,20650,1018
20240528,151800,3944930050,20850,20900,20900,20800,386
20240528,151700,3936872450,20850,20900,20900,20850,336
20240528,151600,3929853550,20850,20900,20900,20850,173
20240528,151500,3926238000,20900,20850,20900,20850,430
20240528,151400,3917254750,20850,20950,20950,20850,507
20240528,151300,3906665650,20900,20900,20900,20900,206
20240528,151200,3902360250,20900,20900,20900,20900,308
20240528,151100,3895923050,20900,20950,20950,20850,892
20240528,151000,3877273650,20900,20900,20950,20900,98
20240528,150900,3875224950,20950,20900,20950,20900,440
20240528,150800,3866020450,20950,20950,20950,20950,175
20240528,150700,3862354200,20900,20950,20950,20850,498
20240528,150600,3851954400,20950,20950,20950,20950,179
20240528,150500,3848204350,20950,20900,21000,20900,296
20240528,150400,3842010650,20950,20950,20950,20950,357
20240528,150300,3834531500,20900,21000,21000,20900,420
20240528,150200,3825725000,21000,20900,21000,20900,96
20240528,150100,3823713500,20950,20950,20950,20950,217
20240528,150000,3819167350,20900,20950,21000,20900,815
20240528,145900,3802079700,20950,20950,20950,20950,217
20240528,145800,3797533550,20950,20950,20950,20900,164
20240528,145700,3794097800,20950,20900,20950,20900,205
20240528,145600,3789805600,20900,20900,20950,20900,453
20240528,145500,3780328050,20900,20900,20900,20900,73
20240528,145400,3778802350,20950,20900,20950,20900,515
20240528,145300,3768020900,20950,20950,21000,20950,234
20240528,145200,3763107000,20900,20950,20950,20900,419
20240528,145100,3754339350,20900,20900,20900,20900,246
20240528,145000,3749197950,20900,20850,20900,20850,385
20240528,144900,3741158200,20850,20850,20850,20850,0
20240528,144800,3741158200,20850,20900,20900,20700,586
20240528,144700,3728960200,20900,20900,20900,20900,286
20240528,144600,3722982800,20850,20900,20900,20850,358
20240528,144500,3715504500,20850,20900,20900,20800,1157
20240528,144400,3691396050,20850,20900,20900,20850,205
20240528,144300,3687111750,20850,20950,20950,20850,19
20240528,144200,3686714200,20950,20950,20950,20850,288
20240528,144100,3680683150,20950,21100,21150,20950,1037
20240528,144000,3658814250,21050,21000,21050,21000,370
20240528,143900,3651033050,21000,20950,21050,20950,827
20240528,143800,3633665800,20950,20900,20950,20900,111
20240528,143700,3631345350,20900,20900,20900,20800,159
20240528,143600,3628035650,20950,21000,21000,20950,519
20240528,143500,3617152550,20950,21000,21050,20900,221
20240528,143400,3612515500,20950,21000,21000,20950,915
20240528,143300,3593338350,21100,21050,21100,21000,918
20240528,143200,3574000800,21100,21200,21200,21050,2084
20240528,143100,3529942750,21200,21200,21300,21200,3091
20240528,143000,3464281750,21200,21250,21300,21150,557
20240528,142900,3452466800,21250,21150,21250,21100,1579
20240528,142800,3418936450,21150,21050,21150,21050,1238
20240528,142700,3392829600,21050,21050,21100,21000,821
20240528,142600,3375546100,21100,21000,21250,20850,8892
20240528,142500,3187840150,21000,21000,21100,21000,558
20240528,142400,3176109500,21000,20900,21000,20850,1636
20240528,142300,3141785200,20950,20950,20950,20950,609
20240528,142200,3129026650,20950,20850,20950,20850,3263
20240528,142100,3060801700,20800,20850,20850,20800,476
20240528,142000,3050877150,20800,20800,20800,20750,500
20240528,141900,3040495800,20800,20800,20850,20800,590
20240528,141800,3028212850,20800,20850,20850,20800,760
20240528,141700,3012368050,20900,20850,20900,20850,173
20240528,141600,3008756000,20850,20850,20900,20850,1678
20240528,141500,2973759700,20800,20800,20800,20800,498
20240528,141400,2963401300,20800,20850,20850,20750,830
20240528,141300,2946113700,20850,20800,20850,20800,532
20240528,141200,2935024000,20800,20800,20850,20800,1385
20240528,141100,2906189700,20800,20800,20800,20800,381
20240528,141000,2898264900,20800,20800,20800,20800,246
20240528,140900,2893148100,20800,20800,20800,20800,212
20240528,140800,2888738500,20750,20750,20800,20750,1497
20240528,140700,2857645750,20750,20750,20750,20750,461
20240528,140600,2848080000,20750,20700,20750,20650,2763
20240528,140500,2790882200,20700,20700,20700,20700,401
20240528,140400,2782581500,20700,20650,20700,20650,266
20240528,140300,2777078850,20650,20650,20650,20650,451
20240528,140200,2767765700,20650,20650,20700,20650,505
20240528,140100,2757326650,20700,20650,20700,20650,771
20240528,140000,2741370000,20650,20650,20650,20650,378
20240528,135900,2733564300,20650,20600,20650,20600,369
20240528,135800,2725946950,20600,20650,20650,20600,493
20240528,135700,2715786500,20650,20600,20650,20600,250
20240528,135600,2710625800,20600,20600,20600,20600,214
20240528,135500,2706217400,20600,20600,20600,20600,223
20240528,135400,2701623600,20600,20600,20600,20600,177
20240528,135300,2697977400,20600,20600,20600,20600,230
20240528,135200,2693239400,20550,20550,20550,20550,5
20240528,135100,2693136650,20500,20650,20650,20500,624
20240528,135000,2680281150,20650,20600,20650,20600,223
20240528,134900,2675677900,20600,20500,20600,20500,4811
20240528,134800,2576743750,20550,20550,20550,20500,276
20240528,134700,2571072450,20550,20550,20550,20550,176
20240528,134600,2567455650,20500,20500,20500,20500,27
20240528,134500,2566902150,20500,20500,20500,20500,459
20240528,134400,2557492650,20500,20500,20500,20500,451
20240528,134300,2548247150,20500,20500,20500,20500,205
20240528,134200,2544044650,20500,20500,20500,20500,612
20240528,134100,2531498650,20500,20500,20500,20500,239
20240528,134000,2526599150,20500,20500,20500,20500,197
20240528,133900,2522560650,20550,20450,20550,20450,2384
20240528,133800,2473700050,20500,20450,20500,20450,739
20240528,133700,2458586250,20450,20400,20450,20350,225
20240528,133600,2453995850,20400,20400,20400,20400,101
20240528,133500,2451935450,20350,20350,20350,20350,276
20240528,133400,2446318850,20300,20300,20300,20300,111
20240528,133300,2444065550,20300,20300,20300,20300,6
20240528,133200,2443943750,20300,20300,20300,20300,53
20240528,133100,2442867850,20350,20300,20350,20300,473
20240528,133000,2433265900,20300,20300,20300,20300,708
20240528,132900,2418893500,20300,20300,20300,20300,2
20240528,132800,2418852900,20350,20350,20350,20300,304
20240528,132700,2412666750,20300,20300,20300,20300,100
20240528,132600,2410636750,20300,20300,20300,20300,0
20240528,132500,2410636750,20300,20300,20300,20300,0
20240528,132400,2410636750,20300,20300,20300,20300,77
20240528,132300,2409073650,20300,20300,20300,20300,1
20240528,132200,2409053350,20300,20300,20300,20300,2
20240528,132100,2409012750,20250,20250,20250,20250,3
20240528,132000,2408952000,20250,20250,20250,20250,1034
20240528,131900,2388013500,20250,20250,20250,20250,0
20240528,131800,2388013500,20250,20250,20250,20250,1230
20240528,131700,2363106000,20300,20300,20300,20300,126
20240528,131600,2360548200,20300,20300,20300,20300,0
20240528,131500,2360548200,20300,20300,20300,20300,0
20240528,131400,2360548200,20300,20300,20350,20300,141
20240528,131300,2357684900,20300,20300,20300,20300,0
20240528,131200,2357684900,20300,20300,20300,20300,200
20240528,131100,2353624900,20300,20300,20300,20300,301
20240528,131000,2347514600,20300,20300,20300,20300,0
20240528,130900,2347514600,20300,20300,20300,20300,1
20240528,130800,2347494300,20300,20300,20300,20300,72
20240528,130700,2346032700,20300,20300,20300,20300,0
20240528,130600,2346032700,20300,20300,20300,20300,800
20240528,130500,2329792700,20300,20400,20400,20300,1116
20240528,130400,2307136400,20350,20350,20350,20350,0
20240528,130300,2307136400,20350,20400,20400,20350,267
20240528,130200,2301702600,20350,20350,20350,20350,435
20240528,130100,2292850350,20400,20400,20400,20400,0
20240528,130000,2292850350,20400,20400,20400,20400,0
20240528,125900,2292850350,20400,20400,20400,20400,50
20240528,125800,2291830350,20400,20350,20400,20350,5
20240528,125700,2291728400,20400,20400,20400,20400,55
20240528,125600,2290606400,20350,20350,20350,20350,101
20240528,125500,2288551050,20350,20350,20350,20350,0
20240528,125400,2288551050,20350,20350,20350,20300,94
20240528,125300,2286639200,20350,20350,20350,20350,0
20240528,125200,2286639200,20350,20300,20350,20300,130
20240528,125100,2283995200,20350,20350,20350,20350,0
20240528,125000,2283995200,20350,20400,20400,20350,119
20240528,124900,2281571050,20400,20400,20400,20400,0
20240528,124800,2281571050,20400,20400,20400,20350,220
20240528,124700,2277088050,20350,20350,20350,20350,0
20240528,124600,2277088050,20350,20350,20350,20350,106
20240528,124500,2274930950,20350,20350,20350,20350,0
20240528,124400,2274930950,20350,20350,20350,20350,209
20240528,124300,2270677800,20400,20400,20400,20400,9
20240528,124200,2270494200,20400,20400,20400,20400,1
20240528,124100,2270473800,20350,20350,20350,20350,0
20240528,124000,2270473800,20350,20500,20500,20350,2030
20240528,123900,2229133700,20450,20450,20450,20450,0
20240528,123800,2229133700,20450,20450,20450,20450,1331
20240528,123700,2201914750,20450,20450,20500,20450,350
20240528,123600,2194747250,20450,20450,20450,20450,0
20240528,123500,2194747250,20450,20450,20450,20450,2
20240528,123400,2194706350,20450,20500,20550,20450,1447
20240528,123300,2165019450,20500,20500,20500,20500,0
20240528,123200,2165019450,20500,20500,20500,20500,136
20240528,123100,2162231450,20500,20500,20500,20500,124
20240528,123000,2159689450,20500,20500,20500,20500,1641
20240528,122900,2126048950,20500,20450,20500,20450,220
20240528,122800,2121549600,20450,20450,20450,20450,0
20240528,122700,2121549600,20450,20450,20450,20450,170
20240528,122600,2118073100,20450,20450,20450,20450,0
20240528,122500,2118073100,20450,20500,20500,20450,150
20240528,122400,2115003100,20450,20450,20450,20450,109
20240528,122300,2112774050,20450,20450,20450,20450,205
20240528,122200,2108581800,20450,20450,20450,20450,1
20240528,122100,2108561350,20500,20450,20500,20450,209
20240528,122000,2104287200,20450,20400,20450,20400,101
20240528,121900,2102226750,20400,20400,20400,20400,353
20240528,121800,2095025550,20400,20400,20400,20400,0
20240528,121700,2095025550,20400,20450,20450,20400,150
20240528,121600,2091963050,20450,20450,20450,20450,0
20240528,121500,2091963050,20450,20450,20450,20450,186
20240528,121400,2088159350,20450,20450,20450,20450,21
20240528,121300,2087729900,20450,20450,20450,20450,267
20240528,121200,2082269750,20450,20450,20450,20450,5
20240528,121100,2082167500,20450,20400,20450,20400,377
20240528,121000,2074459150,20400,20500,20500,20400,106
20240528,120900,2072290950,20500,20450,20500,20450,371
20240528,120800,2064685900,20400,20450,20450,20400,12
20240528,120700,2064440550,20450,20450,20450,20450,809
20240528,120600,2047896500,20450,20450,20450,20450,100
20240528,120500,2045851500,20350,20350,20350,20350,0
20240528,120400,2045851500,20350,20350,20350,20350,500
20240528,120300,2035676500,20350,20350,20350,20350,0
20240528,120200,2035676500,20350,20350,20350,20350,0
20240528,120100,2035676500,20350,20350,20350,20350,1
20240528,120000,2035656150,20350,20350,20350,20350,0
20240528,115900,2035656150,20350,20400,20400,20350,310
20240528,115800,2029336150,20400,20400,20400,20400,137
20240528,115700,2026541350,20400,20400,20400,20400,2
20240528,115600,2026500550,20400,20400,20400,20400,80
20240528,115500,2024868550,20400,20400,20400,20400,5
20240528,115400,2024766550,20450,20400,20450,20400,156
20240528,115300,2021584100,20400,20400,20400,20400,142
20240528,115200,2018687300,20400,20400,20400,20400,0
20240528,115100,2018687300,20400,20450,20450,20400,401
20240528,115000,2010489350,20450,20450,20450,20450,5
20240528,114900,2010387100,20450,20450,20450,20450,1
20240528,114800,2010366650,20350,20350,20350,20350,0
20240528,114700,2010366650,20350,20350,20350,20350,0
20240528,114600,2010366650,20350,20350,20350,20350,0
20240528,114500,2010366650,20350,20400,20400,20350,2119
20240528,114400,1967193750,20400,20400,20400,20400,0
20240528,114300,1967193750,20400,20400,20400,20400,1
20240528,114200,1967173350,20400,20400,20400,20400,20
20240528,114100,1966765350,20400,20400,20400,20400,0
20240528,114000,1966765350,20400,20400,20400,20400,0
20240528,113900,1966765350,20400,20400,20400,20400,0
20240528,113800,1966765350,20400,20400,20400,20400,55
20240528,113700,1965643350,20450,20450,20450,20450,136
20240528,113600,1962862150,20450,20450,20450,20450,515
20240528,113500,1952330400,20450,20450,20450,20450,27
20240528,113400,1951778250,20450,20450,20450,20450,294
20240528,113300,1945765950,20400,20400,20400,20400,62
20240528,113200,1944501150,20400,20400,20400,20400,1
20240528,113100,1944480750,20400,20400,20400,20400,72
20240528,113000,1943011950,20400,20400,20400,20400,0
20240528,112900,1943011950,20400,20400,20400,20400,100
20240528,112800,1940971950,20400,20400,20400,20350,76
20240528,112700,1939424050,20400,20350,20400,20350,1017
20240528,112600,1918678450,20350,20350,20350,20350,525
20240528,112500,1907994700,20400,20450,20450,20400,149
20240528,112400,1904954600,20450,20450,20450,20450,1
20240528,112300,1904934150,20400,20400,20400,20400,1
20240528,112200,1904913750,20450,20400,20450,20400,5
20240528,112100,1904811550,20400,20400,20400,20400,223
20240528,112000,1900262350,20400,20400,20400,20400,337
20240528,111900,1893387550,20400,20400,20400,20400,0
20240528,111800,1893387550,20400,20400,20400,20400,336
20240528,111700,1886533150,20400,20400,20400,20400,42
20240528,111600,1885676350,20400,20400,20400,20400,0
20240528,111500,1885676350,20400,20400,20400,20400,20
20240528,111400,1885268350,20400,20400,20400,20400,54
20240528,111300,1884166750,20450,20450,20450,20450,133
20240528,111200,1881446900,20450,20450,20450,20450,730
20240528,111100,1866518400,20400,20400,20400,20400,102
20240528,111000,1864437600,20400,20400,20400,20400,39
20240528,110900,1863642000,20400,20400,20400,20400,50
20240528,110800,1862622000,20400,20400,20400,20400,32
20240528,110700,1861969200,20350,20300,20350,20300,121
20240528,110600,1859507400,20300,20400,20400,20300,443
20240528,110500,1850470300,20400,20400,20400,20400,407
20240528,110400,1842167500,20400,20300,20400,20300,36
20240528,110300,1841434800,20350,20300,20350,20300,212
20240528,110200,1837121800,20300,20300,20300,20300,99
20240528,110100,1835112100,20300,20300,20300,20300,1477
20240528,110000,1805129000,20350,20200,20350,20200,960
20240528,105900,1785664800,20150,20150,20150,20150,37
20240528,105800,1784919250,20150,20150,20150,20150,0
20240528,105700,1784919250,20150,20150,20150,20150,0
20240528,105600,1784919250,20150,20150,20150,20150,700
20240528,105500,1770814250,20150,20150,20150,20150,146
20240528,105400,1767872350,20150,20150,20150,20150,250
20240528,105300,1762834850,20150,20150,20150,20150,0
20240528,105200,1762834850,20150,20200,20200,20150,84
20240528,105100,1761141700,20150,20150,20150,20150,53
20240528,105000,1760073750,20150,20200,20200,20150,2354
20240528,104900,1712525300,20250,20250,20250,20250,636
20240528,104800,1699646300,20250,20250,20250,20250,100
20240528,104700,1697621300,20250,20250,20250,20250,380
20240528,104600,1689926300,20200,20250,20250,20200,107
20240528,104500,1687759750,20250,20250,20250,20250,253
20240528,104400,1682636500,20250,20250,20250,20250,9
20240528,104300,1682454250,20250,20250,20250,20250,1
20240528,104200,1682434000,20250,20250,20300,20250,430
20240528,104100,1673726250,20250,20250,20250,20250,12
20240528,104000,1673483250,20250,20250,20250,20250,64
20240528,103900,1672187250,20250,20250,20250,20250,0
20240528,103800,1672187250,20250,20250,20250,20250,40
20240528,103700,1671377250,20250,20250,20250,20250,51
20240528,103600,1670344500,20250,20250,20250,20250,4
20240528,103500,1670263500,20200,20200,20200,20200,200
20240528,103400,1666223500,20200,20200,20250,20200,321
20240528,103300,1659737150,20250,20250,20250,20250,986
20240528,103200,1639770650,20300,20300,20300,20300,50
20240528,103100,1638755650,20250,20250,20250,20250,53
20240528,103000,1637682400,20250,20250,20250,20250,100
20240528,102900,1635657400,20250,20200,20250,20200,169
20240528,102800,1632235650,20250,20250,20250,20250,48
20240528,102700,1631263650,20250,20250,20250,20250,200
20240528,102600,1627213650,20200,20200,20200,20200,0
20240528,102500,1627213650,20200,20200,20200,20200,110
20240528,102400,1624991650,20200,20200,20200,20200,92
20240528,102300,1623133250,20200,20150,20200,20150,6
20240528,102200,1623012300,20150,20150,20150,20150,2
20240528,102100,1622972000,20150,20150,20150,20150,155
20240528,102000,1619848750,20150,20150,20150,20150,60
20240528,101900,1618639750,20150,20150,20150,20150,0
20240528,101800,1618639750,20150,20150,20150,20150,590
20240528,101700,1606751250,20150,20150,20150,20150,0
20240528,101600,1606751250,20150,20100,20150,20100,364
20240528,101500,1599431000,20100,20100,20100,20100,68
20240528,101400,1598064200,20100,20100,20100,20100,110
20240528,101300,1595853200,20150,20150,20150,20150,73
20240528,101200,1594382250,20150,20150,20200,20150,283
20240528,101100,1588679700,20150,20150,20150,20150,88
20240528,101000,1586906500,20050,20100,20150,20050,1296
20240528,100900,1560814650,20100,20100,20100,20100,18
20240528,100800,1560452850,20100,20050,20100,20000,1959
20240528,100700,1521079600,20000,20150,20150,20000,1557
20240528,100600,1489871800,20100,20050,20100,20000,1609
20240528,100500,1457595000,20050,20150,20200,20000,7253
20240528,100400,1312025950,20150,20200,20200,20150,52
20240528,100300,1310978050,20150,20200,20200,20150,630
20240528,100200,1298273100,20200,20200,20200,20200,457
20240528,100100,1289041700,20300,20250,20300,20250,200
20240528,100000,1284991150,20250,20250,20250,20250,6
20240528,095900,1284869650,20200,20250,20250,20200,6
20240528,095800,1284748400,20200,20200,20250,20200,1039
20240528,095700,1263760050,20250,20300,20300,20250,110
20240528,095600,1261530050,20200,20200,20200,20200,1
20240528,095500,1261509850,20200,20200,20200,20200,230
20240528,095400,1256863850,20200,20150,20300,20150,290
20240528,095300,1251011500,20150,20200,20200,20150,498
20240528,095200,1240975950,20250,20200,20250,20200,1776
20240528,095100,1205098250,20200,20350,20350,20200,3194
20240528,095000,1140354750,20350,20350,20350,20300,1094
20240528,094900,1118096200,20300,20300,20300,20300,78
20240528,094800,1116512800,20350,20300,20350,20300,300
20240528,094700,1110412800,20350,20350,20350,20350,216
20240528,094600,1106017200,20350,20300,20350,20300,31
20240528,094500,1105387650,20300,20300,20300,20250,305
20240528,094400,1099201700,20300,20300,20300,20300,151
20240528,094300,1096136400,20250,20250,20250,20250,0
20240528,094200,1096136400,20250,20250,20250,20250,202
20240528,094100,1092045900,20250,20300,20300,20250,173
20240528,094000,1088538950,20450,20250,20450,20200,243
20240528,093900,1083606750,20300,20400,20450,20300,3834
20240528,093800,1005696350,20400,20350,20400,20350,269
20240528,093700,1000210700,20400,20350,20400,20350,470
20240528,093600,990630200,20350,20250,20350,20250,543
20240528,093500,979597400,20200,20200,20350,20150,2299
20240528,093400,933213450,20200,20300,20300,20200,3137
20240528,093300,869710750,20400,20350,20400,20250,1101
20240528,093200,847348900,20350,20300,20400,20300,254
20240528,093100,842177700,20400,20400,20400,20400,628
20240528,093000,829366500,20400,20450,20450,20400,249
20240528,092900,824286500,20450,20450,20450,20450,112
20240528,092800,821996100,20500,20300,20500,20300,1214
20240528,092700,797266900,20300,20350,20350,20250,940
20240528,092600,778181700,20350,20350,20350,20300,124
20240528,092500,775659050,20300,20350,20350,20300,704
20240528,092400,761338050,20350,20500,20500,20350,3389
20240528,092300,692171100,20550,20500,20550,20450,613
20240528,092200,679603850,20500,20450,20500,20400,730
20240528,092100,664681050,20400,20400,20500,20400,250
20240528,092000,659580950,20400,20350,20500,20350,422
20240528,091900,650960650,20350,20350,20350,20350,56
20240528,091800,649821050,20350,20350,20350,20200,543
20240528,091700,638814300,20350,20250,20350,20250,1485
20240528,091600,608674900,20200,20200,20300,20200,680
20240528,091500,594935750,20200,20200,20250,20200,2085
20240528,091400,552797450,20200,20300,20300,20200,2608
20240528,091300,500001350,20300,20300,20300,20250,643
20240528,091200,486950950,20300,20350,20350,20300,1259
20240528,091100,461383300,20350,20500,20500,20350,1673
20240528,091000,427179550,20500,20450,20500,20400,733
20240528,090900,412180150,20450,20350,20450,20300,343
20240528,090800,405175950,20300,20400,20500,20300,4355
20240528,090700,316594450,20350,20550,20550,20250,5176
20240528,090600,211055200,20550,20750,20750,20550,2045
20240528,090500,168856850,20750,20700,20750,20700,417
20240528,090400,160214650,20700,20650,20700,20650,142
20240528,090300,157281500,20650,20700,20700,20650,24
20240528,090200,156785150,20750,20650,20750,20550,1197
20240528,090100,132069200,20650,20850,20850,20650,1264
20240528,090000,105860200,20850,20850,20900,20700,5091
Reference in New Issue Copy Permalink