ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089980/min/candle-20240524.csv

812 lines
43 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222900,5176663150,27600,27600,27600,27600,3038
20240524,222800,5176663150,27600,27600,27600,27600,0
20240524,222700,5176663150,27600,27600,27600,27600,0
20240524,222600,5176663150,27600,27600,27600,27600,0
20240524,222500,5176663150,27600,27600,27600,27600,0
20240524,222400,5176663150,27600,27600,27600,27600,0
20240524,222300,5176663150,27600,27600,27600,27600,0
20240524,222200,5176663150,27600,27600,27600,27600,0
20240524,222100,5176663150,27600,27600,27600,27600,0
20240524,222000,5176663150,27600,27600,27600,27600,0
20240524,221900,5176663150,27600,27600,27600,27600,0
20240524,221800,5176663150,27600,27600,27600,27600,0
20240524,221700,5176663150,27600,27600,27600,27600,0
20240524,221600,5176663150,27600,27600,27600,27600,0
20240524,221500,5176663150,27600,27600,27600,27600,0
20240524,221400,5176663150,27600,27600,27600,27600,0
20240524,221300,5176663150,27600,27600,27600,27600,0
20240524,221200,5176663150,27600,27600,27600,27600,0
20240524,221100,5176663150,27600,27600,27600,27600,0
20240524,221000,5176663150,27600,27600,27600,27600,0
20240524,220900,5176663150,27600,27600,27600,27600,0
20240524,220800,5176663150,27600,27600,27600,27600,0
20240524,220700,5176663150,27600,27600,27600,27600,0
20240524,220600,5176663150,27600,27600,27600,27600,0
20240524,220500,5176663150,27600,27600,27600,27600,0
20240524,220400,5176663150,27600,27600,27600,27600,0
20240524,220300,5176663150,27600,27600,27600,27600,0
20240524,220200,5176663150,27600,27600,27600,27600,0
20240524,220100,5176663150,27600,27600,27600,27600,0
20240524,220000,5176663150,27600,27600,27600,27600,0
20240524,215900,5176663150,27600,27600,27600,27600,3038
20240524,215800,5176663150,27600,27600,27600,27600,0
20240524,215700,5176663150,27600,27600,27600,27600,0
20240524,215600,5176663150,27600,27600,27600,27600,0
20240524,215500,5176663150,27600,27600,27600,27600,0
20240524,215400,5176663150,27600,27600,27600,27600,0
20240524,215300,5176663150,27600,27600,27600,27600,0
20240524,215200,5176663150,27600,27600,27600,27600,0
20240524,215100,5176663150,27600,27600,27600,27600,0
20240524,215000,5176663150,27600,27600,27600,27600,0
20240524,214900,5176663150,27600,27600,27600,27600,0
20240524,214800,5176663150,27600,27600,27600,27600,0
20240524,214700,5176663150,27600,27600,27600,27600,0
20240524,214600,5176663150,27600,27600,27600,27600,0
20240524,214500,5176663150,27600,27600,27600,27600,0
20240524,214400,5176663150,27600,27600,27600,27600,0
20240524,214300,5176663150,27600,27600,27600,27600,0
20240524,214200,5176663150,27600,27600,27600,27600,0
20240524,214100,5176663150,27600,27600,27600,27600,0
20240524,214000,5176663150,27600,27600,27600,27600,0
20240524,213900,5176663150,27600,27600,27600,27600,0
20240524,213800,5176663150,27600,27600,27600,27600,0
20240524,213700,5176663150,27600,27600,27600,27600,0
20240524,213600,5176663150,27600,27600,27600,27600,0
20240524,213500,5176663150,27600,27600,27600,27600,0
20240524,213400,5176663150,27600,27600,27600,27600,0
20240524,213300,5176663150,27600,27600,27600,27600,0
20240524,213200,5176663150,27600,27600,27600,27600,0
20240524,213100,5176663150,27600,27600,27600,27600,0
20240524,213000,5176663150,27600,27600,27600,27600,0
20240524,212900,5176663150,27600,27600,27600,27600,3038
20240524,212800,5176663150,27600,27600,27600,27600,0
20240524,212700,5176663150,27600,27600,27600,27600,0
20240524,212600,5176663150,27600,27600,27600,27600,0
20240524,212500,5176663150,27600,27600,27600,27600,0
20240524,212400,5176663150,27600,27600,27600,27600,0
20240524,212300,5176663150,27600,27600,27600,27600,0
20240524,212200,5176663150,27600,27600,27600,27600,0
20240524,212100,5176663150,27600,27600,27600,27600,0
20240524,212000,5176663150,27600,27600,27600,27600,0
20240524,211900,5176663150,27600,27600,27600,27600,0
20240524,211800,5176663150,27600,27600,27600,27600,0
20240524,211700,5176663150,27600,27600,27600,27600,0
20240524,211600,5176663150,27600,27600,27600,27600,0
20240524,211500,5176663150,27600,27600,27600,27600,0
20240524,211400,5176663150,27600,27600,27600,27600,0
20240524,211300,5176663150,27600,27600,27600,27600,0
20240524,211200,5176663150,27600,27600,27600,27600,0
20240524,211100,5176663150,27600,27600,27600,27600,0
20240524,211000,5176663150,27600,27600,27600,27600,0
20240524,210900,5176663150,27600,27600,27600,27600,0
20240524,210800,5176663150,27600,27600,27600,27600,0
20240524,210700,5176663150,27600,27600,27600,27600,0
20240524,210600,5176663150,27600,27600,27600,27600,0
20240524,210500,5176663150,27600,27600,27600,27600,0
20240524,210400,5176663150,27600,27600,27600,27600,0
20240524,210300,5176663150,27600,27600,27600,27600,0
20240524,210200,5176663150,27600,27600,27600,27600,0
20240524,210100,5176663150,27600,27600,27600,27600,0
20240524,210000,5176663150,27600,27600,27600,27600,0
20240524,205900,5176663150,27600,27600,27600,27600,3038
20240524,205800,5176663150,27600,27600,27600,27600,0
20240524,205700,5176663150,27600,27600,27600,27600,0
20240524,205600,5176663150,27600,27600,27600,27600,0
20240524,205500,5176663150,27600,27600,27600,27600,0
20240524,205400,5176663150,27600,27600,27600,27600,0
20240524,205300,5176663150,27600,27600,27600,27600,0
20240524,205200,5176663150,27600,27600,27600,27600,0
20240524,205100,5176663150,27600,27600,27600,27600,0
20240524,205000,5176663150,27600,27600,27600,27600,0
20240524,204900,5176663150,27600,27600,27600,27600,0
20240524,204800,5176663150,27600,27600,27600,27600,0
20240524,204700,5176663150,27600,27600,27600,27600,0
20240524,204600,5176663150,27600,27600,27600,27600,0
20240524,204500,5176663150,27600,27600,27600,27600,0
20240524,204400,5176663150,27600,27600,27600,27600,0
20240524,204300,5176663150,27600,27600,27600,27600,0
20240524,204200,5176663150,27600,27600,27600,27600,0
20240524,204100,5176663150,27600,27600,27600,27600,0
20240524,204000,5176663150,27600,27600,27600,27600,0
20240524,203900,5176663150,27600,27600,27600,27600,0
20240524,203800,5176663150,27600,27600,27600,27600,0
20240524,203700,5176663150,27600,27600,27600,27600,0
20240524,203600,5176663150,27600,27600,27600,27600,0
20240524,203500,5176663150,27600,27600,27600,27600,0
20240524,203400,5176663150,27600,27600,27600,27600,0
20240524,203300,5176663150,27600,27600,27600,27600,0
20240524,203200,5176663150,27600,27600,27600,27600,0
20240524,203100,5176663150,27600,27600,27600,27600,0
20240524,203000,5176663150,27600,27600,27600,27600,0
20240524,202900,5176663150,27600,27600,27600,27600,3038
20240524,202800,5176663150,27600,27600,27600,27600,0
20240524,202700,5176663150,27600,27600,27600,27600,0
20240524,202600,5176663150,27600,27600,27600,27600,0
20240524,202500,5176663150,27600,27600,27600,27600,0
20240524,202400,5176663150,27600,27600,27600,27600,0
20240524,202300,5176663150,27600,27600,27600,27600,0
20240524,202200,5176663150,27600,27600,27600,27600,0
20240524,202100,5176663150,27600,27600,27600,27600,0
20240524,202000,5176663150,27600,27600,27600,27600,0
20240524,201900,5176663150,27600,27600,27600,27600,0
20240524,201800,5176663150,27600,27600,27600,27600,0
20240524,201700,5176663150,27600,27600,27600,27600,0
20240524,201600,5176663150,27600,27600,27600,27600,0
20240524,201500,5176663150,27600,27600,27600,27600,0
20240524,201400,5176663150,27600,27600,27600,27600,0
20240524,201300,5176663150,27600,27600,27600,27600,0
20240524,201200,5176663150,27600,27600,27600,27600,0
20240524,201100,5176663150,27600,27600,27600,27600,0
20240524,201000,5176663150,27600,27600,27600,27600,0
20240524,200900,5176663150,27600,27600,27600,27600,0
20240524,200800,5176663150,27600,27600,27600,27600,0
20240524,200700,5176663150,27600,27600,27600,27600,0
20240524,200600,5176663150,27600,27600,27600,27600,0
20240524,200500,5176663150,27600,27600,27600,27600,0
20240524,200400,5176663150,27600,27600,27600,27600,0
20240524,200300,5176663150,27600,27600,27600,27600,0
20240524,200200,5176663150,27600,27600,27600,27600,0
20240524,200100,5176663150,27600,27600,27600,27600,0
20240524,200000,5176663150,27600,27600,27600,27600,0
20240524,195900,5176663150,27600,27600,27600,27600,3038
20240524,195800,5176663150,27600,27600,27600,27600,0
20240524,195700,5176663150,27600,27600,27600,27600,0
20240524,195600,5176663150,27600,27600,27600,27600,0
20240524,195500,5176663150,27600,27600,27600,27600,0
20240524,195400,5176663150,27600,27600,27600,27600,0
20240524,195300,5176663150,27600,27600,27600,27600,0
20240524,195200,5176663150,27600,27600,27600,27600,0
20240524,195100,5176663150,27600,27600,27600,27600,0
20240524,195000,5176663150,27600,27600,27600,27600,0
20240524,194900,5176663150,27600,27600,27600,27600,0
20240524,194800,5176663150,27600,27600,27600,27600,0
20240524,194700,5176663150,27600,27600,27600,27600,0
20240524,194600,5176663150,27600,27600,27600,27600,0
20240524,194500,5176663150,27600,27600,27600,27600,0
20240524,194400,5176663150,27600,27600,27600,27600,0
20240524,194300,5176663150,27600,27600,27600,27600,0
20240524,194200,5176663150,27600,27600,27600,27600,0
20240524,194100,5176663150,27600,27600,27600,27600,0
20240524,194000,5176663150,27600,27600,27600,27600,0
20240524,193900,5176663150,27600,27600,27600,27600,0
20240524,193800,5176663150,27600,27600,27600,27600,0
20240524,193700,5176663150,27600,27600,27600,27600,0
20240524,193600,5176663150,27600,27600,27600,27600,0
20240524,193500,5176663150,27600,27600,27600,27600,0
20240524,193400,5176663150,27600,27600,27600,27600,0
20240524,193300,5176663150,27600,27600,27600,27600,0
20240524,193200,5176663150,27600,27600,27600,27600,0
20240524,193100,5176663150,27600,27600,27600,27600,0
20240524,193000,5176663150,27600,27600,27600,27600,0
20240524,192900,5176663150,27600,27600,27600,27600,3038
20240524,192800,5176663150,27600,27600,27600,27600,0
20240524,192700,5176663150,27600,27600,27600,27600,0
20240524,192600,5176663150,27600,27600,27600,27600,0
20240524,192500,5176663150,27600,27600,27600,27600,0
20240524,192400,5176663150,27600,27600,27600,27600,0
20240524,192300,5176663150,27600,27600,27600,27600,0
20240524,192200,5176663150,27600,27600,27600,27600,0
20240524,192100,5176663150,27600,27600,27600,27600,0
20240524,192000,5176663150,27600,27600,27600,27600,0
20240524,191900,5176663150,27600,27600,27600,27600,0
20240524,191800,5176663150,27600,27600,27600,27600,0
20240524,191700,5176663150,27600,27600,27600,27600,0
20240524,191600,5176663150,27600,27600,27600,27600,0
20240524,191500,5176663150,27600,27600,27600,27600,0
20240524,191400,5176663150,27600,27600,27600,27600,0
20240524,191300,5176663150,27600,27600,27600,27600,0
20240524,191200,5176663150,27600,27600,27600,27600,0
20240524,191100,5176663150,27600,27600,27600,27600,0
20240524,191000,5176663150,27600,27600,27600,27600,0
20240524,190900,5176663150,27600,27600,27600,27600,0
20240524,190800,5176663150,27600,27600,27600,27600,0
20240524,190700,5176663150,27600,27600,27600,27600,0
20240524,190600,5176663150,27600,27600,27600,27600,0
20240524,190500,5176663150,27600,27600,27600,27600,0
20240524,190400,5176663150,27600,27600,27600,27600,0
20240524,190300,5176663150,27600,27600,27600,27600,0
20240524,190200,5176663150,27600,27600,27600,27600,0
20240524,190100,5176663150,27600,27600,27600,27600,0
20240524,190000,5176663150,27600,27600,27600,27600,0
20240524,185900,5176663150,27600,27600,27600,27600,3038
20240524,185800,5176663150,27600,27600,27600,27600,0
20240524,185700,5176663150,27600,27600,27600,27600,0
20240524,185600,5176663150,27600,27600,27600,27600,0
20240524,185500,5176663150,27600,27600,27600,27600,0
20240524,185400,5176663150,27600,27600,27600,27600,0
20240524,185300,5176663150,27600,27600,27600,27600,0
20240524,185200,5176663150,27600,27600,27600,27600,0
20240524,185100,5176663150,27600,27600,27600,27600,0
20240524,185000,5176663150,27600,27600,27600,27600,0
20240524,184900,5176663150,27600,27600,27600,27600,0
20240524,184800,5176663150,27600,27600,27600,27600,0
20240524,184700,5176663150,27600,27600,27600,27600,0
20240524,184600,5176663150,27600,27600,27600,27600,0
20240524,184500,5176663150,27600,27600,27600,27600,0
20240524,184400,5176663150,27600,27600,27600,27600,0
20240524,184300,5176663150,27600,27600,27600,27600,0
20240524,184200,5176663150,27600,27600,27600,27600,0
20240524,184100,5176663150,27600,27600,27600,27600,0
20240524,184000,5176663150,27600,27600,27600,27600,0
20240524,183900,5176663150,27600,27600,27600,27600,0
20240524,183800,5176663150,27600,27600,27600,27600,0
20240524,183700,5176663150,27600,27600,27600,27600,0
20240524,183600,5176663150,27600,27600,27600,27600,0
20240524,183500,5176663150,27600,27600,27600,27600,0
20240524,183400,5176663150,27600,27600,27600,27600,0
20240524,183300,5176663150,27600,27600,27600,27600,0
20240524,183200,5176663150,27600,27600,27600,27600,0
20240524,183100,5176663150,27600,27600,27600,27600,0
20240524,183000,5176663150,27600,27600,27600,27600,0
20240524,182900,5176663150,27600,27600,27600,27600,3038
20240524,182800,5176663150,27600,27600,27600,27600,0
20240524,182700,5176663150,27600,27600,27600,27600,0
20240524,182600,5176663150,27600,27600,27600,27600,0
20240524,182500,5176663150,27600,27600,27600,27600,0
20240524,182400,5176663150,27600,27600,27600,27600,0
20240524,182300,5176663150,27600,27600,27600,27600,0
20240524,182200,5176663150,27600,27600,27600,27600,0
20240524,182100,5176663150,27600,27600,27600,27600,0
20240524,182000,5176663150,27600,27600,27600,27600,0
20240524,181900,5176663150,27600,27600,27600,27600,0
20240524,181800,5176663150,27600,27600,27600,27600,0
20240524,181700,5176663150,27600,27600,27600,27600,0
20240524,181600,5176663150,27600,27600,27600,27600,0
20240524,181500,5176663150,27600,27600,27600,27600,0
20240524,181400,5176663150,27600,27600,27600,27600,0
20240524,181300,5176663150,27600,27600,27600,27600,0
20240524,181200,5176663150,27600,27600,27600,27600,0
20240524,181100,5176663150,27600,27600,27600,27600,0
20240524,181000,5176663150,27600,27600,27600,27600,0
20240524,180900,5176663150,27600,27600,27600,27600,0
20240524,180800,5176663150,27600,27600,27600,27600,0
20240524,180700,5176663150,27600,27600,27600,27600,0
20240524,180600,5176663150,27600,27600,27600,27600,0
20240524,180500,5176663150,27600,27600,27600,27600,0
20240524,180400,5176663150,27600,27600,27600,27600,0
20240524,180300,5176663150,27600,27600,27600,27600,0
20240524,180200,5176663150,27600,27600,27600,27600,0
20240524,180100,5176663150,27600,27600,27600,27600,0
20240524,180000,5176663150,27600,27600,27600,27600,0
20240524,175900,5176663150,27600,27600,27600,27600,3038
20240524,175800,5176663150,27600,27600,27600,27600,0
20240524,175700,5176663150,27600,27600,27600,27600,0
20240524,175600,5176663150,27600,27600,27600,27600,0
20240524,175500,5176663150,27600,27600,27600,27600,0
20240524,175400,5176663150,27600,27600,27600,27600,0
20240524,175300,5176663150,27600,27600,27600,27600,0
20240524,175200,5176663150,27600,27600,27600,27600,0
20240524,175100,5176663150,27600,27600,27600,27600,0
20240524,175000,5176663150,27600,27600,27600,27600,0
20240524,174900,5176663150,27600,27600,27600,27600,0
20240524,174800,5176663150,27600,27600,27600,27600,0
20240524,174700,5176663150,27600,27600,27600,27600,0
20240524,174600,5176663150,27600,27600,27600,27600,0
20240524,174500,5176663150,27600,27600,27600,27600,0
20240524,174400,5176663150,27600,27600,27600,27600,0
20240524,174300,5176663150,27600,27600,27600,27600,0
20240524,174200,5176663150,27600,27600,27600,27600,0
20240524,174100,5176663150,27600,27600,27600,27600,0
20240524,174000,5176663150,27600,27600,27600,27600,0
20240524,173900,5176663150,27600,27600,27600,27600,0
20240524,173800,5176663150,27600,27600,27600,27600,0
20240524,173700,5176663150,27600,27600,27600,27600,0
20240524,173600,5176663150,27600,27600,27600,27600,0
20240524,173500,5176663150,27600,27600,27600,27600,0
20240524,173400,5176663150,27600,27600,27600,27600,0
20240524,173300,5176663150,27600,27600,27600,27600,0
20240524,173200,5176663150,27600,27600,27600,27600,0
20240524,173100,5176663150,27600,27600,27600,27600,0
20240524,173000,5176663150,27600,27600,27600,27600,0
20240524,172900,5176663150,27600,27600,27600,27600,3038
20240524,172800,5176663150,27600,27600,27600,27600,0
20240524,172700,5176663150,27600,27600,27600,27600,0
20240524,172600,5176663150,27600,27600,27600,27600,0
20240524,172500,5176663150,27600,27600,27600,27600,0
20240524,172400,5176663150,27600,27600,27600,27600,0
20240524,172300,5176663150,27600,27600,27600,27600,0
20240524,172200,5176663150,27600,27600,27600,27600,0
20240524,172100,5176663150,27600,27600,27600,27600,0
20240524,172000,5176663150,27600,27600,27600,27600,0
20240524,171900,5176663150,27600,27600,27600,27600,0
20240524,171800,5176663150,27600,27600,27600,27600,0
20240524,171700,5176663150,27600,27600,27600,27600,0
20240524,171600,5176663150,27600,27600,27600,27600,0
20240524,171500,5176663150,27600,27600,27600,27600,0
20240524,171400,5176663150,27600,27600,27600,27600,0
20240524,171300,5176663150,27600,27600,27600,27600,0
20240524,171200,5176663150,27600,27600,27600,27600,0
20240524,171100,5176663150,27600,27600,27600,27600,0
20240524,171000,5176663150,27600,27600,27600,27600,0
20240524,170900,5176663150,27600,27600,27600,27600,0
20240524,170800,5176663150,27600,27600,27600,27600,0
20240524,170700,5176663150,27600,27600,27600,27600,0
20240524,170600,5176663150,27600,27600,27600,27600,0
20240524,170500,5176663150,27600,27600,27600,27600,0
20240524,170400,5176663150,27600,27600,27600,27600,0
20240524,170300,5176663150,27600,27600,27600,27600,0
20240524,170200,5176663150,27600,27600,27600,27600,0
20240524,170100,5176663150,27600,27600,27600,27600,0
20240524,170000,5176663150,27600,27600,27600,27600,0
20240524,165900,5176663150,27600,27600,27600,27600,3038
20240524,165800,5176663150,27600,27600,27600,27600,0
20240524,165700,5176663150,27600,27600,27600,27600,0
20240524,165600,5176663150,27600,27600,27600,27600,0
20240524,165500,5176663150,27600,27600,27600,27600,0
20240524,165400,5176663150,27600,27600,27600,27600,0
20240524,165300,5176663150,27600,27600,27600,27600,0
20240524,165200,5176663150,27600,27600,27600,27600,0
20240524,165100,5176663150,27600,27600,27600,27600,0
20240524,165000,5176663150,27600,27600,27600,27600,0
20240524,164900,5176663150,27600,27600,27600,27600,0
20240524,164800,5176663150,27600,27600,27600,27600,0
20240524,164700,5176663150,27600,27600,27600,27600,0
20240524,164600,5176663150,27600,27600,27600,27600,0
20240524,164500,5176663150,27600,27600,27600,27600,0
20240524,164400,5176663150,27600,27600,27600,27600,0
20240524,164300,5176663150,27600,27600,27600,27600,0
20240524,164200,5176663150,27600,27600,27600,27600,0
20240524,164100,5176663150,27600,27600,27600,27600,0
20240524,164000,5176663150,27600,27600,27600,27600,0
20240524,163900,5176663150,27600,27600,27600,27600,0
20240524,163800,5176663150,27600,27600,27600,27600,0
20240524,163700,5176663150,27600,27600,27600,27600,0
20240524,163600,5176663150,27600,27600,27600,27600,0
20240524,163500,5176663150,27600,27600,27600,27600,0
20240524,163400,5176663150,27600,27600,27600,27600,0
20240524,163300,5176663150,27600,27600,27600,27600,0
20240524,163200,5176663150,27600,27600,27600,27600,0
20240524,163100,5176663150,27600,27600,27600,27600,0
20240524,163000,5176663150,27600,27600,27600,27600,0
20240524,162900,5176663150,27600,27600,27600,27600,3038
20240524,162800,5176663150,27600,27600,27600,27600,0
20240524,162700,5176663150,27600,27600,27600,27600,0
20240524,162600,5176663150,27600,27600,27600,27600,0
20240524,162500,5176663150,27600,27600,27600,27600,0
20240524,162400,5176663150,27600,27600,27600,27600,0
20240524,162300,5176663150,27600,27600,27600,27600,0
20240524,162200,5176663150,27600,27600,27600,27600,0
20240524,162100,5176663150,27600,27600,27600,27600,0
20240524,162000,5176663150,27600,27600,27600,27600,0
20240524,161900,5176663150,27600,27600,27600,27600,0
20240524,161800,5176663150,27600,27600,27600,27600,0
20240524,161700,5176663150,27600,27600,27600,27600,0
20240524,161600,5176663150,27600,27600,27600,27600,0
20240524,161500,5176663150,27600,27600,27600,27600,0
20240524,161400,5176663150,27600,27600,27600,27600,0
20240524,161300,5176663150,27600,27600,27600,27600,0
20240524,161200,5176663150,27600,27600,27600,27600,0
20240524,161100,5176663150,27600,27600,27600,27600,0
20240524,161000,5176663150,27600,27600,27600,27600,0
20240524,160900,5176663150,27600,27600,27600,27600,0
20240524,160800,5176663150,27600,27600,27600,27600,0
20240524,160700,5176663150,27600,27600,27600,27600,0
20240524,160600,5176663150,27600,27600,27600,27600,0
20240524,160500,5176663150,27600,27600,27600,27600,0
20240524,160400,5176663150,27600,27600,27600,27600,0
20240524,160300,5176663150,27600,27600,27600,27600,0
20240524,160200,5176663150,27600,27600,27600,27600,0
20240524,160100,5176663150,27600,27600,27600,27600,0
20240524,160000,5176663150,27600,27600,27600,27600,0
20240524,155900,5176663150,27600,27600,27600,27600,3038
20240524,155800,5176663150,27600,27600,27600,27600,0
20240524,155700,5176663150,27600,27600,27600,27600,0
20240524,155600,5176663150,27600,27600,27600,27600,0
20240524,155500,5176663150,27600,27600,27600,27600,0
20240524,155400,5176663150,27600,27600,27600,27600,0
20240524,155300,5176663150,27600,27600,27600,27600,0
20240524,155200,5176663150,27600,27600,27600,27600,0
20240524,155100,5176663150,27600,27600,27600,27600,0
20240524,155000,5176663150,27600,27600,27600,27600,0
20240524,154900,5176663150,27600,27600,27600,27600,0
20240524,154800,5176663150,27600,27600,27600,27600,0
20240524,154700,5176663150,27600,27600,27600,27600,0
20240524,154600,5176663150,27600,27600,27600,27600,0
20240524,154500,5176663150,27600,27600,27600,27600,0
20240524,154400,5176663150,27600,27600,27600,27600,0
20240524,154300,5176663150,27600,27600,27600,27600,0
20240524,154200,5176663150,27600,27600,27600,27600,0
20240524,154100,5176663150,27600,27600,27600,27600,0
20240524,154000,5176663150,27600,27600,27600,27600,0
20240524,153900,5176663150,27600,27600,27600,27600,0
20240524,153800,5176663150,27600,27600,27600,27600,0
20240524,153700,5176663150,27600,27600,27600,27600,0
20240524,153600,5176663150,27600,27600,27600,27600,0
20240524,153500,5176663150,27600,27600,27600,27600,0
20240524,153400,5176663150,27600,27600,27600,27600,0
20240524,153300,5176663150,27600,27600,27600,27600,0
20240524,153200,5176663150,27600,27600,27600,27600,0
20240524,153100,5176663150,27600,27600,27600,27600,0
20240524,153000,5176663150,27600,27600,27600,27600,3038
20240524,152900,5092814350,27550,27550,27550,27550,0
20240524,152800,5092814350,27550,27550,27550,27550,0
20240524,152700,5092814350,27550,27550,27550,27550,0
20240524,152600,5092814350,27550,27550,27550,27550,0
20240524,152500,5092814350,27550,27550,27550,27550,0
20240524,152400,5092814350,27550,27550,27550,27550,0
20240524,152300,5092814350,27550,27550,27550,27550,0
20240524,152200,5092814350,27550,27550,27550,27550,0
20240524,152100,5092814350,27550,27550,27550,27550,0
20240524,152000,5092814350,27550,27550,27550,27550,0
20240524,151900,5092814350,27550,27650,27650,27550,478
20240524,151800,5079645050,27650,27600,27650,27550,421
20240524,151700,5068038900,27600,27650,27700,27600,255
20240524,151600,5060989800,27700,27650,27700,27600,1108
20240524,151500,5030336550,27650,27600,27650,27600,1331
20240524,151400,4993539100,27650,27600,27650,27600,11
20240524,151300,4993235450,27650,27600,27650,27600,87
20240524,151200,4990832550,27550,27550,27550,27550,591
20240524,151100,4974550500,27600,27550,27600,27550,15
20240524,151000,4974137050,27600,27650,27650,27550,181
20240524,150900,4969149850,27600,27650,27650,27600,460
20240524,150800,4956453450,27650,27650,27650,27650,37
20240524,150700,4955430400,27650,27650,27700,27650,852
20240524,150600,4931860750,27650,27600,27650,27600,115
20240524,150500,4928682750,27500,27500,27550,27500,649
20240524,150400,4910829850,27550,27550,27550,27500,581
20240524,150300,4894849300,27500,27500,27550,27500,707
20240524,150200,4875406550,27500,27500,27550,27500,120
20240524,150100,4872102950,27500,27500,27550,27500,97
20240524,150000,4869432650,27500,27500,27550,27500,43
20240524,145900,4868249150,27500,27350,27550,27350,2150
20240524,145800,4809159600,27300,27300,27300,27300,12
20240524,145700,4808832000,27300,27300,27300,27300,0
20240524,145600,4808832000,27300,27300,27300,27300,400
20240524,145500,4797912000,27400,27400,27450,27350,258
20240524,145400,4790845150,27500,27350,27500,27350,4093
20240524,145300,4678354750,27300,27350,27350,27300,159
20240524,145200,4674011100,27300,27300,27350,27300,186
20240524,145100,4668929100,27350,27250,27350,27250,540
20240524,145000,4654183900,27250,27300,27350,27250,370
20240524,144900,4644082450,27350,27300,27350,27300,277
20240524,144800,4636518800,27300,27250,27300,27250,205
20240524,144700,4630922350,27200,27200,27250,27150,563
20240524,144600,4615601400,27200,27250,27250,27200,439
20240524,144500,4603655800,27250,27200,27250,27150,1062
20240524,144400,4574779600,27250,27200,27300,27200,944
20240524,144300,4549052200,27200,27300,27300,27200,918
20240524,144200,4524032700,27300,27300,27350,27300,46
20240524,144100,4522776650,27300,27350,27350,27300,84
20240524,144000,4520479350,27400,27350,27400,27350,477
20240524,143900,4507430250,27350,27350,27350,27350,14
20240524,143800,4507047350,27350,27350,27350,27350,203
20240524,143700,4501495300,27350,27400,27450,27350,560
20240524,143600,4486156300,27400,27500,27500,27400,1537
20240524,143500,4443989500,27550,27550,27550,27500,914
20240524,143400,4418853400,27550,27500,27550,27500,60
20240524,143300,4417201250,27550,27500,27550,27500,85
20240524,143200,4414860050,27550,27550,27550,27500,181
20240524,143100,4409873600,27550,27550,27550,27550,3
20240524,143000,4409790950,27550,27500,27550,27500,16
20240524,142900,4409350900,27550,27600,27600,27550,169
20240524,142800,4404694900,27600,27600,27600,27600,0
20240524,142700,4404694900,27600,27600,27600,27600,218
20240524,142600,4398678100,27600,27500,27600,27500,84
20240524,142500,4396362950,27500,27500,27550,27500,686
20240524,142400,4377483550,27500,27500,27500,27450,507
20240524,142300,4363555250,27500,27500,27500,27500,32
20240524,142200,4362675250,27500,27500,27500,27450,198
20240524,142100,4357235300,27450,27500,27500,27450,760
20240524,142000,4336335450,27500,27550,27550,27500,154
20240524,141900,4332100350,27550,27550,27550,27500,112
20240524,141800,4329017350,27550,27550,27550,27550,31
20240524,141700,4328163300,27550,27500,27550,27500,71
20240524,141600,4326208150,27550,27550,27550,27550,323
20240524,141500,4317309500,27600,27550,27600,27550,147
20240524,141400,4313255950,27550,27550,27550,27550,10
20240524,141300,4312980450,27600,27650,27650,27600,886
20240524,141200,4288525600,27650,27650,27650,27650,120
20240524,141100,4285207600,27700,27700,27700,27700,81
20240524,141000,4282963900,27750,27650,27750,27600,202
20240524,140900,4277368550,27600,27650,27650,27600,177
20240524,140800,4272476500,27650,27650,27650,27650,125
20240524,140700,4269020250,27600,27600,27600,27600,20
20240524,140600,4268468250,27600,27600,27600,27600,42
20240524,140500,4267309050,27650,27650,27650,27650,21
20240524,140400,4266728400,27650,27700,27700,27650,126
20240524,140300,4263238250,27700,27700,27700,27700,0
20240524,140200,4263238250,27700,27600,27700,27600,121
20240524,140100,4259898550,27600,27700,27700,27600,85
20240524,140000,4257548350,27650,27700,27700,27650,336
20240524,135900,4248257900,27650,27750,27750,27650,123
20240524,135800,4244847600,27750,27750,27750,27750,23
20240524,135700,4244209350,27750,27600,27750,27600,294
20240524,135600,4236074700,27600,27550,27600,27550,1655
20240524,135500,4190477450,27550,27550,27550,27550,42
20240524,135400,4189320350,27550,27600,27650,27550,456
20240524,135300,4176747600,27650,27650,27650,27650,135
20240524,135200,4173014850,27650,27600,27650,27600,27
20240524,135100,4172268500,27600,27650,27650,27600,93
20240524,135000,4169697800,27550,27650,27700,27550,512
20240524,134900,4155560100,27700,27700,27700,27700,34
20240524,134800,4154618300,27600,27700,27700,27600,29
20240524,134700,4153815100,27700,27650,27700,27600,171
20240524,134600,4149090700,27700,27650,27700,27650,126
20240524,134500,4145605150,27650,27650,27650,27650,34
20240524,134400,4144665050,27650,27600,27650,27600,129
20240524,134300,4141100750,27700,27650,27700,27600,35
20240524,134200,4140132550,27650,27650,27650,27650,138
20240524,134100,4136316850,27650,27600,27650,27600,50
20240524,134000,4134935350,27600,27600,27600,27600,65
20240524,133900,4133141350,27600,27550,27600,27550,19
20240524,133800,4132617450,27500,27600,27600,27500,305
20240524,133700,4124214650,27550,27600,27600,27550,136
20240524,133600,4120466800,27600,27600,27650,27600,365
20240524,133500,4110391400,27600,27650,27650,27600,79
20240524,133400,4108207100,27650,27650,27650,27650,167
20240524,133300,4103589550,27700,27700,27700,27700,29
20240524,133200,4102786250,27700,27700,27700,27700,19
20240524,133100,4102259950,27700,27650,27700,27650,77
20240524,133000,4100127100,27750,27800,27800,27650,821
20240524,132900,4077379250,27700,27800,27800,27700,39
20240524,132800,4076295750,27800,27700,27800,27700,116
20240524,132700,4073077800,27750,27800,27800,27700,197
20240524,132600,4067618750,27800,27750,27800,27750,113
20240524,132500,4064478600,27800,27700,27850,27650,1103
20240524,132400,4033824850,27700,27700,27700,27650,115
20240524,132300,4030639400,27650,27700,27700,27650,69
20240524,132200,4028730100,27700,27650,27700,27650,105
20240524,132100,4025826400,27600,27600,27600,27600,386
20240524,132000,4015172800,27600,27550,27600,27550,93
20240524,131900,4012609100,27600,27600,27600,27600,38
20240524,131800,4011560300,27600,27550,27600,27500,157
20240524,131700,4007240100,27550,27500,27550,27500,772
20240524,131600,3985982550,27500,27550,27550,27500,323
20240524,131500,3977087250,27550,27550,27550,27550,210
20240524,131400,3971301750,27550,27550,27550,27550,30
20240524,131300,3970475250,27550,27500,27550,27500,42
20240524,131200,3969319550,27550,27500,27550,27500,32
20240524,131100,3968438050,27550,27550,27600,27550,115
20240524,131000,3965268500,27550,27500,27550,27500,212
20240524,130900,3959428500,27500,27450,27500,27400,187
20240524,130800,3954287800,27450,27450,27450,27450,46
20240524,130700,3953025100,27450,27450,27450,27450,40
20240524,130600,3951927100,27500,27450,27500,27450,104
20240524,130500,3949067750,27500,27400,27500,27350,252
20240524,130400,3942165600,27450,27400,27450,27400,212
20240524,130300,3936355450,27400,27450,27450,27400,124
20240524,130200,3932956200,27400,27350,27450,27350,174
20240524,130100,3928191200,27350,27450,27450,27350,120
20240524,130000,3924902250,27450,27350,27450,27350,161
20240524,125900,3920482950,27450,27450,27450,27350,131
20240524,125800,3916890400,27450,27450,27450,27400,912
20240524,125700,3891878100,27450,27450,27500,27450,265
20240524,125600,3884598850,27450,27500,27500,27450,212
20240524,125500,3878779250,27450,27450,27500,27450,268
20240524,125400,3871418850,27450,27550,27600,27450,2020
20240524,125300,3815948750,27500,27500,27550,27500,155
20240524,125200,3811685250,27550,27550,27550,27550,65
20240524,125100,3809894500,27500,27550,27550,27500,49
20240524,125000,3808546800,27600,27550,27600,27500,420
20240524,124900,3796978250,27450,27600,27600,27450,3029
20240524,124800,3713758100,27550,27550,27550,27550,337
20240524,124700,3704473750,27500,27500,27550,27500,108
20240524,124600,3701501350,27550,27550,27550,27550,22
20240524,124500,3700895250,27600,27550,27600,27550,235
20240524,124400,3694417700,27550,27550,27550,27500,139
20240524,124300,3690593250,27550,27550,27550,27550,156
20240524,124200,3686295450,27550,27500,27550,27500,257
20240524,124100,3679227600,27550,27550,27550,27500,123
20240524,124000,3675840450,27550,27550,27550,27550,101
20240524,123900,3673057900,27550,27550,27550,27550,90
20240524,123800,3670578400,27550,27700,27700,27550,2200
20240524,123700,3609791800,27700,27700,27750,27700,152
20240524,123600,3605577900,27800,27750,27800,27700,53
20240524,123500,3604106900,27700,27800,27800,27700,137
20240524,123400,3600301550,27800,27800,27800,27800,68
20240524,123300,3598411150,27800,27750,27800,27750,130
20240524,123200,3594799800,27750,27700,27750,27700,57
20240524,123100,3593220750,27700,27650,27700,27650,77
20240524,123000,3591088350,27650,27650,27700,27650,217
20240524,122900,3585083000,27650,27650,27650,27650,249
20240524,122800,3578198150,27650,27600,27650,27600,42
20240524,122700,3577037100,27650,27650,27650,27650,515
20240524,122600,3562797350,27650,27600,27650,27600,214
20240524,122500,3556889250,27650,27600,27650,27600,53
20240524,122400,3555424550,27600,27600,27650,27600,42
20240524,122300,3554263350,27700,27650,27700,27650,159
20240524,122200,3549863700,27650,27650,27650,27650,0
20240524,122100,3549863700,27650,27600,27650,27600,193
20240524,122000,3544532700,27650,27600,27650,27600,81
20240524,121900,3542297000,27700,27600,27700,27600,107
20240524,121800,3539336900,27600,27700,27700,27600,123
20240524,121700,3535939950,27700,27600,27700,27600,63
20240524,121600,3534198150,27650,27700,27700,27650,60
20240524,121500,3532536500,27700,27700,27700,27700,106
20240524,121400,3529600300,27700,27650,27700,27650,58
20240524,121300,3527995200,27650,27700,27700,27650,91
20240524,121200,3525476800,27700,27700,27700,27650,142
20240524,121100,3521544400,27650,27700,27700,27650,38
20240524,121000,3520491850,27700,27650,27700,27650,4
20240524,120900,3520381100,27700,27650,27700,27650,114
20240524,120800,3517227150,27700,27700,27700,27700,54
20240524,120700,3515731350,27600,27650,27700,27600,63
20240524,120600,3513989750,27650,27600,27650,27600,21
20240524,120500,3513409300,27600,27650,27650,27600,9
20240524,120400,3513160500,27700,27750,27750,27700,534
20240524,120300,3498350450,27800,27800,27800,27800,49
20240524,120200,3496988250,27800,27800,27800,27800,37
20240524,120100,3495959650,27750,27800,27800,27750,149
20240524,120000,3491820250,27850,27800,27850,27750,169
20240524,115900,3487122200,27850,27800,27850,27800,128
20240524,115800,3483562500,27800,27850,27850,27800,77
20240524,115700,3481420150,27800,27800,27800,27800,230
20240524,115600,3475026150,27800,27750,27800,27700,30
20240524,115500,3474192300,27750,27750,27750,27700,57
20240524,115400,3472610600,27750,27700,27750,27700,113
20240524,115300,3469480450,27700,27700,27700,27700,26
20240524,115200,3468760250,27700,27700,27700,27700,42
20240524,115100,3467596850,27700,27650,27700,27650,28
20240524,115000,3466821300,27700,27600,27700,27600,257
20240524,114900,3459722050,27600,27700,27700,27600,186
20240524,114800,3454582250,27700,27650,27700,27650,52
20240524,114700,3453143000,27650,27650,27650,27600,287
20240524,114600,3445212950,27650,27650,27650,27600,140
20240524,114500,3441344450,27650,27650,27650,27600,32
20240524,114400,3440459750,27550,27550,27600,27550,1155
20240524,114300,3408636650,27550,27550,27550,27500,143
20240524,114200,3404697200,27500,27600,27600,27500,2076
20240524,114100,3347549000,27600,27650,27650,27600,189
20240524,114000,3342324000,27650,27650,27650,27650,34
20240524,113900,3341383900,27650,27650,27650,27650,110
20240524,113800,3338342400,27600,27600,27600,27600,77
20240524,113700,3336217200,27600,27650,27650,27550,551
20240524,113600,3321007350,27650,27650,27650,27650,28
20240524,113500,3320233150,27650,27650,27650,27600,120
20240524,113400,3316915850,27650,27700,27700,27650,191
20240524,113300,3311633900,27700,27650,27700,27650,31
20240524,113200,3310775250,27700,27650,27700,27650,104
20240524,113100,3307895950,27700,27700,27700,27650,208
20240524,113000,3302143350,27700,27700,27700,27650,22
20240524,112900,3301534000,27700,27700,27700,27700,15
20240524,112800,3301118500,27700,27600,27700,27600,151
20240524,112700,3296942700,27600,27700,27700,27600,387
20240524,112600,3286241900,27700,27700,27700,27700,19
20240524,112500,3285715600,27700,27750,27750,27700,274
20240524,112400,3278121700,27700,27750,27750,27700,111
20240524,112300,3275046450,27750,27750,27750,27750,12
20240524,112200,3274713450,27750,27800,27800,27750,668
20240524,112100,3256176350,27850,27800,27850,27800,132
20240524,112000,3252505550,27850,27800,27850,27800,67
20240524,111900,3250640600,27750,27850,27850,27750,21
20240524,111800,3250056850,27850,27800,27850,27800,3023
20240524,111700,3165975650,27800,27800,27800,27750,659
20240524,111600,3147683850,27800,27800,27850,27800,147
20240524,111500,3143595750,27800,27850,27850,27800,136
20240524,111400,3139814850,27850,27850,27900,27800,130
20240524,111300,3136194600,27900,27900,27900,27800,199
20240524,111200,3130648250,27950,27900,27950,27850,105
20240524,111100,3127716300,27900,27900,27950,27900,367
20240524,111000,3117474450,27900,27900,27900,27900,137
20240524,110900,3113652150,27850,27800,27850,27800,30
20240524,110800,3112817000,27800,27850,27850,27800,47
20240524,110700,3111508900,27850,27850,27850,27850,42
20240524,110600,3110339200,27850,27850,27850,27850,116
20240524,110500,3107108600,27850,27900,27900,27800,169
20240524,110400,3102394150,27900,27850,27900,27800,125
20240524,110300,3098916050,27850,27800,27850,27800,130
20240524,110200,3095300200,27800,27850,27850,27800,157
20240524,110100,3090934000,27800,27800,27850,27800,283
20240524,110000,3083064450,27850,27800,27850,27800,117
20240524,105900,3079806150,27750,27750,27850,27750,45
20240524,105800,3078554400,27850,27850,27850,27850,40
20240524,105700,3077440400,27850,27750,27850,27750,115
20240524,105600,3074246750,27700,27700,27700,27650,151
20240524,105500,3070066400,27700,27700,27700,27650,100
20240524,105400,3067297650,27700,27700,27750,27700,51
20240524,105300,3065884450,27700,27700,27750,27650,156
20240524,105200,3061562200,27700,27700,27750,27700,110
20240524,105100,3058513750,27700,27650,27700,27650,72
20240524,105000,3056520800,27650,27700,27700,27650,59
20240524,104900,3054887500,27700,27650,27700,27650,3
20240524,104800,3054804450,27650,27550,27650,27500,1087
20240524,104700,3024841950,27550,27700,27700,27550,2243
20240524,104600,2962836600,27700,27700,27750,27700,265
20240524,104500,2955495500,27800,27800,27850,27750,1556
20240524,104400,2912274100,27850,27900,27900,27850,646
20240524,104300,2894262750,27950,28050,28050,27950,1110
20240524,104200,2863236450,28000,28100,28100,28000,1275
20240524,104100,2827533350,28100,28100,28100,28050,227
20240524,104000,2821154700,28050,28050,28050,28050,112
20240524,103900,2818013100,28050,28050,28050,28000,370
20240524,103800,2807640600,28050,28050,28050,28050,39
20240524,103700,2806546650,28050,28000,28050,28000,269
20240524,103600,2799007350,28000,28050,28050,28000,950
20240524,103500,2772400950,28000,28000,28050,28000,927
20240524,103400,2746414950,28000,28100,28100,27950,3005
20240524,103300,2662218950,28100,28150,28150,28100,516
20240524,103200,2647711950,28100,28050,28100,28000,904
20240524,103100,2622330550,28000,28000,28000,27950,1839
20240524,103000,2570838600,28000,27950,28000,27950,377
20240524,102900,2560293500,27950,27950,28000,27900,99
20240524,102800,2557525150,27950,27900,27950,27900,256
20240524,102700,2550375700,27950,27950,28000,27950,951
20240524,102600,2523781900,27950,27950,27950,27900,432
20240524,102500,2511719150,27950,27950,27950,27900,164
20240524,102400,2507136200,27900,27850,27900,27850,473
20240524,102300,2493952500,27900,27850,27900,27800,475
20240524,102200,2480731500,27850,27900,27900,27850,325
20240524,102100,2471676800,27900,27900,27950,27900,161
20240524,102000,2467180550,27900,27900,27900,27900,230
20240524,101900,2460763550,27900,27800,27900,27800,327
20240524,101800,2451654500,27850,27800,27850,27800,167
20240524,101700,2447011300,27800,27900,27900,27800,196
20240524,101600,2441552900,27900,27900,27950,27850,2396
20240524,101500,2374761950,27900,27900,27950,27900,245
20240524,101400,2367925800,27900,27900,27950,27850,2153
20240524,101300,2307832550,27900,27800,27900,27750,1223
20240524,101200,2273810200,27750,27700,27750,27700,537
20240524,101100,2258925200,27700,27600,27700,27600,395
20240524,101000,2248003850,27600,27650,27650,27550,487
20240524,100900,2234563950,27650,27600,27650,27550,183
20240524,100800,2229510250,27500,27600,27600,27500,142
20240524,100700,2225600350,27550,27600,27600,27550,414
20240524,100600,2214185050,27550,27550,27600,27550,113
20240524,100500,2211070800,27550,27600,27600,27450,376
20240524,100400,2200707900,27650,27450,27650,27450,513
20240524,100300,2186576600,27450,27550,27550,27450,573
20240524,100200,2170816750,27500,27500,27550,27500,80
20240524,100100,2168615750,27500,27500,27550,27500,874
20240524,100000,2144579350,27550,27500,27550,27500,229
20240524,095900,2138275200,27500,27550,27550,27500,316
20240524,095800,2129575050,27550,27650,27650,27550,600
20240524,095700,2113011600,27600,27650,27650,27550,1519
20240524,095600,2071091700,27700,27550,27700,27550,2223
20240524,095500,2009644000,27550,27500,27550,27500,533
20240524,095400,1994984900,27450,27400,27450,27400,230
20240524,095300,1988673500,27350,27300,27400,27300,861
20240524,095200,1965142900,27300,27250,27350,27250,779
20240524,095100,1943877150,27250,27250,27300,27250,241
20240524,095000,1937302250,27250,27150,27250,27150,1041
20240524,094900,1908990350,27150,27200,27250,27150,1419
20240524,094800,1870453750,27250,27200,27250,27200,70
20240524,094700,1868548350,27250,27150,27250,27150,257
20240524,094600,1861555850,27150,27150,27150,27100,668
20240524,094500,1843427800,27150,27100,27200,27100,721
20240524,094400,1823885950,27100,27100,27200,27100,451
20240524,094300,1811652500,27150,27150,27200,27150,311
20240524,094200,1803203700,27200,27200,27200,27150,490
20240524,094100,1789887900,27200,27200,27250,27150,257
20240524,094000,1782902950,27200,27250,27250,27150,379
20240524,093900,1772598200,27200,27150,27200,27150,2310
20240524,093800,1709779300,27200,27200,27200,27150,325
20240524,093700,1700942150,27200,27100,27250,27100,3846
20240524,093600,1596661750,27200,27150,27200,27100,1996
20240524,093500,1542503900,27150,27150,27250,27150,196
20240524,093400,1537181300,27150,27200,27250,27150,2585
20240524,093300,1466906400,27250,27350,27350,27250,364
20240524,093200,1456976000,27350,27250,27350,27200,688
20240524,093100,1438225800,27250,27350,27350,27250,1447
20240524,093000,1398737800,27400,27400,27450,27350,147
20240524,092900,1394710000,27350,27450,27450,27350,1008
20240524,092800,1367119600,27450,27500,27500,27450,350
20240524,092700,1357506850,27500,27500,27550,27500,133
20240524,092600,1353848200,27500,27450,27700,27450,753
20240524,092500,1333109900,27400,27300,27400,27300,777
20240524,092400,1311860850,27300,27400,27400,27250,470
20240524,092300,1299017150,27400,27400,27450,27300,1094
20240524,092200,1269118200,27400,27450,27450,27400,726
20240524,092100,1249215350,27450,27350,27550,27350,531
20240524,092000,1234632550,27400,27300,27400,27250,821
20240524,091900,1212193350,27300,27350,27350,27300,891
20240524,091800,1187863400,27350,27400,27450,27300,825
20240524,091700,1165283800,27450,27450,27450,27400,657
20240524,091600,1147271450,27450,27400,27450,27400,159
20240524,091500,1142914400,27350,27450,27550,27350,783
20240524,091400,1121454800,27450,27250,27600,27250,2929
20240524,091300,1040975700,27250,27150,27300,27150,483
20240524,091200,1027828250,27150,27100,27250,27100,1391
20240524,091100,990055950,27100,27100,27100,27050,897
20240524,091000,965753400,27100,27100,27150,27100,368
20240524,090900,955780400,27100,27100,27150,27000,347
20240524,090800,946388150,27100,26950,27200,26950,2035
20240524,090700,891384050,27000,27100,27150,27000,2968
20240524,090600,811145150,27150,27150,27200,27100,709
20240524,090500,791913500,27200,27100,27200,27050,2161
20240524,090400,733389850,27200,27200,27300,27100,1685
20240524,090300,687590700,27200,27200,27300,27100,2687
20240524,090200,614603050,27200,27050,27300,27000,1781
20240524,090100,566321850,27000,27200,27400,27000,5413
20240524,090000,419640450,27000,27700,27700,27000,13076
Reference in New Issue Copy Permalink