ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066590/min/candle-20240522.csv

644 lines
31 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
20240522,194100,2619410420,3035,3035,3035,3035,8620
20240522,194000,2619410420,3035,3035,3035,3035,0
20240522,193900,2619410420,3035,3035,3035,3035,0
20240522,193800,2619410420,3035,3035,3035,3035,0
20240522,193700,2619410420,3035,3035,3035,3035,0
20240522,193600,2619410420,3035,3035,3035,3035,0
20240522,193500,2619410420,3035,3035,3035,3035,0
20240522,193400,2619410420,3035,3035,3035,3035,0
20240522,193300,2619410420,3035,3035,3035,3035,0
20240522,193200,2619410420,3035,3035,3035,3035,0
20240522,193100,2619410420,3035,3035,3035,3035,0
20240522,193000,2619410420,3035,3035,3035,3035,0
20240522,192900,2619410420,3035,3035,3035,3035,0
20240522,192800,2619410420,3035,3035,3035,3035,0
20240522,192700,2619410420,3035,3035,3035,3035,0
20240522,192600,2619410420,3035,3035,3035,3035,0
20240522,192500,2619410420,3035,3035,3035,3035,0
20240522,192400,2619410420,3035,3035,3035,3035,0
20240522,192300,2619410420,3035,3035,3035,3035,0
20240522,192200,2619410420,3035,3035,3035,3035,0
20240522,192100,2619410420,3035,3035,3035,3035,0
20240522,192000,2619410420,3035,3035,3035,3035,0
20240522,191900,2619410420,3035,3035,3035,3035,0
20240522,191800,2619410420,3035,3035,3035,3035,0
20240522,191700,2619410420,3035,3035,3035,3035,0
20240522,191600,2619410420,3035,3035,3035,3035,0
20240522,191500,2619410420,3035,3035,3035,3035,0
20240522,191400,2619410420,3035,3035,3035,3035,0
20240522,191300,2619410420,3035,3035,3035,3035,0
20240522,191200,2619410420,3035,3035,3035,3035,0
20240522,191100,2619410420,3035,3035,3035,3035,8620
20240522,191000,2619410420,3035,3035,3035,3035,0
20240522,190900,2619410420,3035,3035,3035,3035,0
20240522,190800,2619410420,3035,3035,3035,3035,0
20240522,190700,2619410420,3035,3035,3035,3035,0
20240522,190600,2619410420,3035,3035,3035,3035,0
20240522,190500,2619410420,3035,3035,3035,3035,0
20240522,190400,2619410420,3035,3035,3035,3035,0
20240522,190300,2619410420,3035,3035,3035,3035,0
20240522,190200,2619410420,3035,3035,3035,3035,0
20240522,190100,2619410420,3035,3035,3035,3035,0
20240522,190000,2619410420,3035,3035,3035,3035,0
20240522,185900,2619410420,3035,3035,3035,3035,0
20240522,185800,2619410420,3035,3035,3035,3035,0
20240522,185700,2619410420,3035,3035,3035,3035,0
20240522,185600,2619410420,3035,3035,3035,3035,0
20240522,185500,2619410420,3035,3035,3035,3035,0
20240522,185400,2619410420,3035,3035,3035,3035,0
20240522,185300,2619410420,3035,3035,3035,3035,0
20240522,185200,2619410420,3035,3035,3035,3035,0
20240522,185100,2619410420,3035,3035,3035,3035,0
20240522,185000,2619410420,3035,3035,3035,3035,0
20240522,184900,2619410420,3035,3035,3035,3035,0
20240522,184800,2619410420,3035,3035,3035,3035,0
20240522,184700,2619410420,3035,3035,3035,3035,0
20240522,184600,2619410420,3035,3035,3035,3035,0
20240522,184500,2619410420,3035,3035,3035,3035,0
20240522,184400,2619410420,3035,3035,3035,3035,0
20240522,184300,2619410420,3035,3035,3035,3035,0
20240522,184200,2619410420,3035,3035,3035,3035,0
20240522,184100,2619410420,3035,3035,3035,3035,8620
20240522,184000,2619410420,3035,3035,3035,3035,0
20240522,183900,2619410420,3035,3035,3035,3035,0
20240522,183800,2619410420,3035,3035,3035,3035,0
20240522,183700,2619410420,3035,3035,3035,3035,0
20240522,183600,2619410420,3035,3035,3035,3035,0
20240522,183500,2619410420,3035,3035,3035,3035,0
20240522,183400,2619410420,3035,3035,3035,3035,0
20240522,183300,2619410420,3035,3035,3035,3035,0
20240522,183200,2619410420,3035,3035,3035,3035,0
20240522,183100,2619410420,3035,3035,3035,3035,0
20240522,183000,2619410420,3035,3035,3035,3035,0
20240522,182900,2619410420,3035,3035,3035,3035,0
20240522,182800,2619410420,3035,3035,3035,3035,0
20240522,182700,2619410420,3035,3035,3035,3035,0
20240522,182600,2619410420,3035,3035,3035,3035,0
20240522,182500,2619410420,3035,3035,3035,3035,0
20240522,182400,2619410420,3035,3035,3035,3035,0
20240522,182300,2619410420,3035,3035,3035,3035,0
20240522,182200,2619410420,3035,3035,3035,3035,0
20240522,182100,2619410420,3035,3035,3035,3035,0
20240522,182000,2619410420,3035,3035,3035,3035,0
20240522,181900,2619410420,3035,3035,3035,3035,0
20240522,181800,2619410420,3035,3035,3035,3035,0
20240522,181700,2619410420,3035,3035,3035,3035,0
20240522,181600,2619410420,3035,3035,3035,3035,0
20240522,181500,2619410420,3035,3035,3035,3035,0
20240522,181400,2619410420,3035,3035,3035,3035,0
20240522,181300,2619410420,3035,3035,3035,3035,0
20240522,181200,2619410420,3035,3035,3035,3035,0
20240522,181100,2619410420,3035,3035,3035,3035,8620
20240522,181000,2619410420,3035,3035,3035,3035,0
20240522,180900,2619410420,3035,3035,3035,3035,0
20240522,180800,2619410420,3035,3035,3035,3035,0
20240522,180700,2619410420,3035,3035,3035,3035,0
20240522,180600,2619410420,3035,3035,3035,3035,0
20240522,180500,2619410420,3035,3035,3035,3035,0
20240522,180400,2619410420,3035,3035,3035,3035,0
20240522,180300,2619410420,3035,3035,3035,3035,0
20240522,180200,2619410420,3035,3035,3035,3035,0
20240522,180100,2619410420,3035,3035,3035,3035,0
20240522,180000,2619410420,3035,3035,3035,3035,0
20240522,175900,2619410420,3035,3035,3035,3035,0
20240522,175800,2619410420,3035,3035,3035,3035,0
20240522,175700,2619410420,3035,3035,3035,3035,0
20240522,175600,2619410420,3035,3035,3035,3035,0
20240522,175500,2619410420,3035,3035,3035,3035,0
20240522,175400,2619410420,3035,3035,3035,3035,0
20240522,175300,2619410420,3035,3035,3035,3035,0
20240522,175200,2619410420,3035,3035,3035,3035,0
20240522,175100,2619410420,3035,3035,3035,3035,0
20240522,175000,2619410420,3035,3035,3035,3035,0
20240522,174900,2619410420,3035,3035,3035,3035,0
20240522,174800,2619410420,3035,3035,3035,3035,0
20240522,174700,2619410420,3035,3035,3035,3035,0
20240522,174600,2619410420,3035,3035,3035,3035,0
20240522,174500,2619410420,3035,3035,3035,3035,0
20240522,174400,2619410420,3035,3035,3035,3035,0
20240522,174300,2619410420,3035,3035,3035,3035,0
20240522,174200,2619410420,3035,3035,3035,3035,0
20240522,174100,2619410420,3035,3035,3035,3035,8620
20240522,174000,2619410420,3035,3035,3035,3035,0
20240522,173900,2619410420,3035,3035,3035,3035,0
20240522,173800,2619410420,3035,3035,3035,3035,0
20240522,173700,2619410420,3035,3035,3035,3035,0
20240522,173600,2619410420,3035,3035,3035,3035,0
20240522,173500,2619410420,3035,3035,3035,3035,0
20240522,173400,2619410420,3035,3035,3035,3035,0
20240522,173300,2619410420,3035,3035,3035,3035,0
20240522,173200,2619410420,3035,3035,3035,3035,0
20240522,173100,2619410420,3035,3035,3035,3035,0
20240522,173000,2619410420,3035,3035,3035,3035,0
20240522,172900,2619410420,3035,3035,3035,3035,0
20240522,172800,2619410420,3035,3035,3035,3035,0
20240522,172700,2619410420,3035,3035,3035,3035,0
20240522,172600,2619410420,3035,3035,3035,3035,0
20240522,172500,2619410420,3035,3035,3035,3035,0
20240522,172400,2619410420,3035,3035,3035,3035,0
20240522,172300,2619410420,3035,3035,3035,3035,0
20240522,172200,2619410420,3035,3035,3035,3035,0
20240522,172100,2619410420,3035,3035,3035,3035,0
20240522,172000,2619410420,3035,3035,3035,3035,0
20240522,171900,2619410420,3035,3035,3035,3035,0
20240522,171800,2619410420,3035,3035,3035,3035,0
20240522,171700,2619410420,3035,3035,3035,3035,0
20240522,171600,2619410420,3035,3035,3035,3035,0
20240522,171500,2619410420,3035,3035,3035,3035,0
20240522,171400,2619410420,3035,3035,3035,3035,0
20240522,171300,2619410420,3035,3035,3035,3035,0
20240522,171200,2619410420,3035,3035,3035,3035,0
20240522,171100,2619410420,3035,3035,3035,3035,8620
20240522,171000,2619410420,3035,3035,3035,3035,0
20240522,170900,2619410420,3035,3035,3035,3035,0
20240522,170800,2619410420,3035,3035,3035,3035,0
20240522,170700,2619410420,3035,3035,3035,3035,0
20240522,170600,2619410420,3035,3035,3035,3035,0
20240522,170500,2619410420,3035,3035,3035,3035,0
20240522,170400,2619410420,3035,3035,3035,3035,0
20240522,170300,2619410420,3035,3035,3035,3035,0
20240522,170200,2619410420,3035,3035,3035,3035,0
20240522,170100,2619410420,3035,3035,3035,3035,0
20240522,170000,2619410420,3035,3035,3035,3035,0
20240522,165900,2619410420,3035,3035,3035,3035,0
20240522,165800,2619410420,3035,3035,3035,3035,0
20240522,165700,2619410420,3035,3035,3035,3035,0
20240522,165600,2619410420,3035,3035,3035,3035,0
20240522,165500,2619410420,3035,3035,3035,3035,0
20240522,165400,2619410420,3035,3035,3035,3035,0
20240522,165300,2619410420,3035,3035,3035,3035,0
20240522,165200,2619410420,3035,3035,3035,3035,0
20240522,165100,2619410420,3035,3035,3035,3035,0
20240522,165000,2619410420,3035,3035,3035,3035,0
20240522,164900,2619410420,3035,3035,3035,3035,0
20240522,164800,2619410420,3035,3035,3035,3035,0
20240522,164700,2619410420,3035,3035,3035,3035,0
20240522,164600,2619410420,3035,3035,3035,3035,0
20240522,164500,2619410420,3035,3035,3035,3035,0
20240522,164400,2619410420,3035,3035,3035,3035,0
20240522,164300,2619410420,3035,3035,3035,3035,0
20240522,164200,2619410420,3035,3035,3035,3035,0
20240522,164100,2619410420,3035,3035,3035,3035,8620
20240522,164000,2619410420,3035,3035,3035,3035,0
20240522,163900,2619410420,3035,3035,3035,3035,0
20240522,163800,2619410420,3035,3035,3035,3035,0
20240522,163700,2619410420,3035,3035,3035,3035,0
20240522,163600,2619410420,3035,3035,3035,3035,0
20240522,163500,2619410420,3035,3035,3035,3035,0
20240522,163400,2619410420,3035,3035,3035,3035,0
20240522,163300,2619410420,3035,3035,3035,3035,0
20240522,163200,2619410420,3035,3035,3035,3035,0
20240522,163100,2619410420,3035,3035,3035,3035,0
20240522,163000,2619410420,3035,3035,3035,3035,0
20240522,162900,2619410420,3035,3035,3035,3035,0
20240522,162800,2619410420,3035,3035,3035,3035,0
20240522,162700,2619410420,3035,3035,3035,3035,0
20240522,162600,2619410420,3035,3035,3035,3035,0
20240522,162500,2619410420,3035,3035,3035,3035,0
20240522,162400,2619410420,3035,3035,3035,3035,0
20240522,162300,2619410420,3035,3035,3035,3035,0
20240522,162200,2619410420,3035,3035,3035,3035,0
20240522,162100,2619410420,3035,3035,3035,3035,0
20240522,162000,2619410420,3035,3035,3035,3035,0
20240522,161900,2619410420,3035,3035,3035,3035,0
20240522,161800,2619410420,3035,3035,3035,3035,0
20240522,161700,2619410420,3035,3035,3035,3035,0
20240522,161600,2619410420,3035,3035,3035,3035,0
20240522,161500,2619410420,3035,3035,3035,3035,0
20240522,161400,2619410420,3035,3035,3035,3035,0
20240522,161300,2619410420,3035,3035,3035,3035,0
20240522,161200,2619410420,3035,3035,3035,3035,0
20240522,161100,2619410420,3035,3035,3035,3035,8620
20240522,161000,2619410420,3035,3035,3035,3035,0
20240522,160900,2619410420,3035,3035,3035,3035,0
20240522,160800,2619410420,3035,3035,3035,3035,0
20240522,160700,2619410420,3035,3035,3035,3035,0
20240522,160600,2619410420,3035,3035,3035,3035,0
20240522,160500,2619410420,3035,3035,3035,3035,0
20240522,160400,2619410420,3035,3035,3035,3035,0
20240522,160300,2619410420,3035,3035,3035,3035,0
20240522,160200,2619410420,3035,3035,3035,3035,0
20240522,160100,2619410420,3035,3035,3035,3035,0
20240522,160000,2619410420,3035,3035,3035,3035,0
20240522,155900,2619410420,3035,3035,3035,3035,0
20240522,155800,2619410420,3035,3035,3035,3035,0
20240522,155700,2619410420,3035,3035,3035,3035,0
20240522,155600,2619410420,3035,3035,3035,3035,0
20240522,155500,2619410420,3035,3035,3035,3035,0
20240522,155400,2619410420,3035,3035,3035,3035,0
20240522,155300,2619410420,3035,3035,3035,3035,0
20240522,155200,2619410420,3035,3035,3035,3035,0
20240522,155100,2619410420,3035,3035,3035,3035,0
20240522,155000,2619410420,3035,3035,3035,3035,0
20240522,154900,2619410420,3035,3035,3035,3035,0
20240522,154800,2619410420,3035,3035,3035,3035,0
20240522,154700,2619410420,3035,3035,3035,3035,0
20240522,154600,2619410420,3035,3035,3035,3035,0
20240522,154500,2619410420,3035,3035,3035,3035,0
20240522,154400,2619410420,3035,3035,3035,3035,0
20240522,154300,2619410420,3035,3035,3035,3035,0
20240522,154200,2619410420,3035,3035,3035,3035,0
20240522,154100,2619410420,3035,3035,3035,3035,8620
20240522,154000,2619410420,3035,3035,3035,3035,0
20240522,153900,2619410420,3035,3035,3035,3035,0
20240522,153800,2619410420,3035,3035,3035,3035,0
20240522,153700,2619410420,3035,3035,3035,3035,0
20240522,153600,2619410420,3035,3035,3035,3035,0
20240522,153500,2619410420,3035,3035,3035,3035,0
20240522,153400,2619410420,3035,3035,3035,3035,0
20240522,153300,2619410420,3035,3035,3035,3035,0
20240522,153200,2619410420,3035,3035,3035,3035,0
20240522,153100,2619410420,3035,3035,3035,3035,0
20240522,153000,2619410420,3035,3035,3035,3035,8620
20240522,152900,2593248720,3065,3065,3065,3065,0
20240522,152800,2593248720,3065,3065,3065,3065,0
20240522,152700,2593248720,3065,3065,3065,3065,0
20240522,152600,2593248720,3065,3065,3065,3065,0
20240522,152500,2593248720,3065,3065,3065,3065,0
20240522,152400,2593248720,3065,3065,3065,3065,0
20240522,152300,2593248720,3065,3065,3065,3065,0
20240522,152200,2593248720,3065,3065,3065,3065,0
20240522,152100,2593248720,3065,3065,3065,3065,0
20240522,152000,2593248720,3065,3065,3065,3065,0
20240522,151900,2593248720,3065,3035,3065,3035,13910
20240522,151800,2550747795,3045,3045,3045,3045,5
20240522,151700,2550732570,3040,3035,3040,3035,585
20240522,151600,2548954175,3035,3055,3055,3035,2210
20240522,151500,2542240205,3040,3045,3045,3040,5994
20240522,151400,2524018440,3040,3045,3045,3040,1767
20240522,151300,2518645515,3045,3045,3045,3045,0
20240522,151200,2518645515,3045,3040,3045,3040,1166
20240522,151100,2515100380,3040,3045,3055,3040,143
20240522,151000,2514665530,3040,3065,3065,3040,5282
20240522,150900,2498503795,3065,3050,3065,3050,8110
20240522,150800,2473700515,3050,3060,3060,3050,793
20240522,150700,2471280365,3060,3045,3060,3045,503
20240522,150600,2469741985,3045,3060,3070,3040,5161
20240522,150500,2454000875,3060,3070,3070,3060,459
20240522,150400,2452594345,3070,3095,3100,3070,4460
20240522,150300,2438858380,3095,3045,3125,3045,33528
20240522,150200,2335385780,3035,3035,3035,3035,87
20240522,150100,2335121735,3035,3045,3045,3035,13
20240522,150000,2335082205,3035,3035,3045,3035,1162
20240522,145900,2331549535,3035,3045,3045,3035,1615
20240522,145800,2326640840,3050,3055,3055,3050,67
20240522,145700,2326436315,3035,3035,3035,3035,8
20240522,145600,2326412035,3035,3035,3035,3035,451
20240522,145500,2325043250,3035,3055,3055,3035,9431
20240522,145400,2296378600,3050,3060,3060,3050,2042
20240522,145300,2290135080,3060,3040,3060,3040,6359
20240522,145200,2270744660,3040,3040,3040,3040,6
20240522,145100,2270726420,3040,3040,3040,3040,26
20240522,145000,2270647380,3035,3035,3035,3035,402
20240522,144900,2269427310,3035,3040,3040,3035,518
20240522,144800,2267852595,3045,3040,3045,3040,3270
20240522,144700,2257906795,3045,3050,3050,3045,218
20240522,144600,2257241945,3050,3055,3055,3040,7128
20240522,144500,2235502690,3055,3040,3055,3040,12362
20240522,144400,2197796235,3035,3035,3035,3035,0
20240522,144300,2197796235,3035,3035,3035,3035,5500
20240522,144200,2181103735,3040,3030,3040,3030,6823
20240522,144100,2160386285,3015,3015,3015,3015,50
20240522,144000,2160235535,3015,3030,3030,3015,3259
20240522,143900,2150391765,3030,3025,3030,3025,159
20240522,143800,2149910305,3025,3025,3025,3025,49
20240522,143700,2149762080,3025,3025,3025,3025,1562
20240522,143600,2145037030,3025,3025,3025,3025,3
20240522,143500,2145027955,3025,3025,3025,3025,0
20240522,143400,2145027955,3025,3025,3025,3025,83
20240522,143300,2144776880,3025,3025,3025,3025,71
20240522,143200,2144562105,3025,3025,3025,3025,0
20240522,143100,2144562105,3025,3030,3030,3025,1071
20240522,143000,2141317530,3035,3030,3035,3030,3221
20240522,142900,2131542350,3025,3030,3030,3025,7
20240522,142800,2131521170,3035,3035,3035,3035,100
20240522,142700,2131217670,3035,3035,3035,3035,0
20240522,142600,2131217670,3035,3020,3035,3020,9608
20240522,142500,2102089315,3020,3020,3025,3020,35
20240522,142400,2101983555,3015,3015,3015,3015,1
20240522,142300,2101980540,3015,3015,3015,3015,223
20240522,142200,2101308195,3015,3015,3015,3015,1708
20240522,142100,2096158575,3015,3020,3020,3015,3500
20240522,142000,2085591075,3025,3020,3025,3020,1114
20240522,141900,2082221795,3020,3015,3020,3005,2278
20240522,141800,2075366670,3015,3010,3015,3010,109
20240522,141700,2075038535,3010,3030,3030,3010,7189
20240522,141600,2053366190,3030,3035,3035,3030,1832
20240522,141500,2047814680,3035,3035,3035,3030,394
20240522,141400,2046618895,3030,3030,3030,3030,21
20240522,141300,2046555265,3025,3020,3025,3020,3618
20240522,141200,2035614965,3015,3015,3020,3005,12167
20240522,141100,1998968875,3020,3020,3020,3020,3494
20240522,141000,1988416995,3020,3025,3025,3020,753
20240522,140900,1986142835,3025,3025,3025,3025,522
20240522,140800,1984563785,3020,3025,3025,3020,2284
20240522,140700,1977662525,3025,3030,3030,3025,1585
20240522,140600,1972867765,3030,3030,3030,3030,3207
20240522,140500,1963150555,3030,3025,3030,3025,325
20240522,140400,1962166545,3025,3025,3030,3020,638
20240522,140300,1960236265,3020,3035,3035,3020,3130
20240522,140200,1950766940,3035,3030,3035,3030,1878
20240522,140100,1945076160,3030,3035,3035,3030,1005
20240522,140000,1942030920,3040,3045,3045,3030,6748
20240522,135900,1921572530,3055,3030,3055,3020,4435
20240522,135800,1908136665,3025,3040,3040,3025,763
20240522,135700,1905826205,3045,3040,3045,3040,1915
20240522,135600,1900001855,3040,3045,3045,3025,2987
20240522,135500,1890954405,3045,3040,3045,3035,2456
20240522,135400,1883484365,3035,3025,3045,3025,2798
20240522,135300,1875002730,3025,3030,3030,3020,3383
20240522,135200,1864772925,3030,3040,3040,3015,8075
20240522,135100,1840335365,3045,3045,3045,3040,1153
20240522,135000,1836824575,3050,3060,3060,3040,4362
20240522,134900,1823532175,3055,3060,3065,3050,4082
20240522,134800,1811058115,3065,3050,3075,3040,8420
20240522,134700,1785300480,3045,3045,3050,3040,1819
20240522,134600,1779760915,3045,3035,3045,3035,2407
20240522,134500,1772449795,3040,3050,3050,3030,3242
20240522,134400,1762610945,3050,3045,3055,3030,5839
20240522,134300,1744851530,3045,3040,3045,3035,4047
20240522,134200,1732550430,3045,3045,3055,3035,7174
20240522,134100,1710756155,3055,3050,3060,3035,3489
20240522,134000,1700124420,3050,3055,3070,3035,12562
20240522,133900,1661869585,3055,3050,3070,3045,2977
20240522,133800,1652776575,3050,3035,3055,3030,6630
20240522,133700,1632584100,3040,3045,3050,3030,25255
20240522,133600,1555843245,3045,3080,3080,3040,29754
20240522,133500,1465034430,3080,3100,3110,3065,30479
20240522,133400,1371077035,3100,3180,3190,3100,71434
20240522,133300,1146776295,3170,3015,3225,3015,263977
20240522,133200,315119490,3015,3015,3015,3015,0
20240522,133100,315119490,3015,3015,3015,3015,0
20240522,133000,315119490,3015,3015,3015,3015,0
20240522,132900,315119490,3015,3015,3015,3015,247
20240522,132800,314374785,3015,3015,3015,3015,0
20240522,132700,314374785,3015,3015,3015,3015,340
20240522,132600,313349685,3010,3010,3010,3010,1
20240522,132500,313346675,3010,3010,3010,3010,0
20240522,132400,313346675,3010,3005,3010,3005,6
20240522,132300,313328630,3015,3005,3015,3005,2007
20240522,132200,307286880,3000,3000,3000,3000,558
20240522,132100,305612880,3000,3000,3000,3000,155
20240522,132000,305147880,2995,2995,2995,2995,7
20240522,131900,305126915,2995,2995,2995,2995,0
20240522,131800,305126915,2995,2995,2995,2995,0
20240522,131700,305126915,2995,2995,2995,2995,2
20240522,131600,305120925,2995,2995,2995,2995,0
20240522,131500,305120925,2995,2995,2995,2995,0
20240522,131400,305120925,2995,2995,2995,2995,0
20240522,131300,305120925,2995,2995,2995,2995,0
20240522,131200,305120925,2995,2995,2995,2995,0
20240522,131100,305120925,2995,2995,2995,2995,164
20240522,131000,304629745,2995,2995,2995,2995,4
20240522,130900,304617765,2995,2995,2995,2995,130
20240522,130800,304228415,2990,2990,2990,2990,8
20240522,130700,304204495,2995,2995,2995,2995,1395
20240522,130600,300026470,2995,2995,2995,2995,0
20240522,130500,300026470,2995,2995,2995,2995,0
20240522,130400,300026470,2995,2995,2995,2995,0
20240522,130300,300026470,2995,2995,2995,2995,0
20240522,130200,300026470,2995,2995,2995,2995,0
20240522,130100,300026470,2995,3005,3005,2995,219
20240522,130000,299370555,3005,3005,3005,3005,185
20240522,125900,298814630,3005,3005,3005,3005,0
20240522,125800,298814630,3005,3005,3005,3005,0
20240522,125700,298814630,3005,3005,3005,3005,0
20240522,125600,298814630,3005,3005,3005,3005,0
20240522,125500,298814630,3005,3005,3005,3005,100
20240522,125400,298514130,3010,3010,3010,3010,0
20240522,125300,298514130,3010,3010,3010,3010,0
20240522,125200,298514130,3010,3010,3010,3010,0
20240522,125100,298514130,3010,3010,3010,3010,0
20240522,125000,298514130,3010,3010,3010,3010,0
20240522,124900,298514130,3010,3010,3010,3010,0
20240522,124800,298514130,3010,3010,3010,3010,0
20240522,124700,298514130,3010,3010,3010,3010,0
20240522,124600,298514130,3010,3010,3010,3010,0
20240522,124500,298514130,3010,3010,3010,3010,30
20240522,124400,298423830,3010,2990,3010,2990,388
20240522,124300,297263675,2995,2995,2995,2995,1
20240522,124200,297260680,2995,2995,2995,2995,3
20240522,124100,297251695,2995,2995,2995,2995,1053
20240522,124000,294097960,3000,3000,3000,3000,0
20240522,123900,294097960,3000,3000,3000,3000,0
20240522,123800,294097960,3000,3000,3000,3000,5
20240522,123700,294082960,3000,3000,3000,3000,5
20240522,123600,294067960,3000,3000,3000,3000,187
20240522,123500,293506960,3000,3000,3000,3000,0
20240522,123400,293506960,3000,3000,3000,3000,0
20240522,123300,293506960,3000,3000,3000,3000,0
20240522,123200,293506960,3000,3005,3005,3000,3559
20240522,123100,282818740,3005,3005,3005,3005,10
20240522,123000,282788690,3010,3010,3010,3010,11
20240522,122900,282755580,3010,3010,3010,3010,120
20240522,122800,282394380,3010,3010,3010,3010,0
20240522,122700,282394380,3010,3010,3010,3010,0
20240522,122600,282394380,3010,3010,3010,3010,0
20240522,122500,282394380,3010,3010,3010,3010,0
20240522,122400,282394380,3010,3010,3010,3010,203
20240522,122300,281783350,3010,3010,3010,3010,300
20240522,122200,280880350,3010,3010,3015,3010,362
20240522,122100,279790680,3010,3010,3010,3010,509
20240522,122000,278258590,3010,3010,3010,3010,0
20240522,121900,278258590,3010,3010,3010,3010,0
20240522,121800,278258590,3010,3010,3010,3010,20
20240522,121700,278198390,3010,3010,3010,3010,0
20240522,121600,278198390,3010,3010,3010,3010,19
20240522,121500,278141200,3015,3015,3015,3015,4
20240522,121400,278129140,3015,3015,3015,3015,141
20240522,121300,277704025,3015,3015,3015,3015,0
20240522,121200,277704025,3015,3015,3015,3015,0
20240522,121100,277704025,3015,3015,3015,3015,22
20240522,121000,277637695,3015,3010,3015,3010,100
20240522,120900,277336205,3015,3015,3015,3015,700
20240522,120800,275225705,3015,3015,3015,3015,0
20240522,120700,275225705,3015,3015,3015,3015,0
20240522,120600,275225705,3015,3015,3015,3015,0
20240522,120500,275225705,3015,3015,3015,3015,0
20240522,120400,275225705,3015,3015,3015,3015,0
20240522,120300,275225705,3015,3015,3015,3015,0
20240522,120200,275225705,3015,3015,3015,3015,0
20240522,120100,275225705,3015,3015,3015,3015,2
20240522,120000,275219675,3010,3010,3010,3010,0
20240522,115900,275219675,3010,3010,3010,3010,0
20240522,115800,275219675,3010,3010,3010,3010,0
20240522,115700,275219675,3010,3010,3010,3010,491
20240522,115600,273741765,3010,3010,3010,3010,76
20240522,115500,273513005,3005,3005,3005,3005,0
20240522,115400,273513005,3005,3005,3005,3005,387
20240522,115300,272350070,3010,3010,3010,3010,23
20240522,115200,272280840,3010,3010,3010,3010,10
20240522,115100,272250740,3010,3010,3010,3010,0
20240522,115000,272250740,3010,3010,3010,3010,0
20240522,114900,272250740,3010,3010,3010,3010,1
20240522,114800,272247730,3010,3010,3010,3010,101
20240522,114700,271943720,3010,3010,3010,3010,10
20240522,114600,271913620,3010,3010,3010,3010,0
20240522,114500,271913620,3010,3010,3010,3010,0
20240522,114400,271913620,3010,3010,3010,3010,0
20240522,114300,271913620,3010,3010,3010,3010,100
20240522,114200,271612620,3010,3010,3010,3010,49
20240522,114100,271465130,3005,3005,3005,3005,0
20240522,114000,271465130,3005,3005,3005,3005,0
20240522,113900,271465130,3005,3005,3005,3005,0
20240522,113800,271465130,3005,3005,3005,3005,0
20240522,113700,271465130,3005,3005,3005,3005,0
20240522,113600,271465130,3005,3005,3005,3005,0
20240522,113500,271465130,3005,3005,3005,3005,62
20240522,113400,271278820,3000,3000,3000,3000,0
20240522,113300,271278820,3000,3000,3000,3000,627
20240522,113200,269397820,3005,3005,3005,3005,0
20240522,113100,269397820,3005,3005,3005,3005,0
20240522,113000,269397820,3005,3005,3005,3005,2
20240522,112900,269391810,3005,3005,3005,3005,0
20240522,112800,269391810,3005,3005,3005,3005,0
20240522,112700,269391810,3005,3005,3005,3005,0
20240522,112600,269391810,3005,3005,3005,3005,0
20240522,112500,269391810,3005,3005,3005,3005,0
20240522,112400,269391810,3005,3005,3005,3005,0
20240522,112300,269391810,3005,3005,3005,3005,350
20240522,112200,268340060,3005,3005,3005,3005,16
20240522,112100,268291980,3000,3005,3005,3000,3648
20240522,112000,257344740,3005,3005,3005,3005,0
20240522,111900,257344740,3005,3005,3005,3005,0
20240522,111800,257344740,3005,3005,3005,3005,991
20240522,111700,254366785,3005,3005,3005,3005,0
20240522,111600,254366785,3005,3005,3005,3005,251
20240522,111500,253612530,3010,3010,3010,3010,0
20240522,111400,253612530,3010,3010,3010,3010,0
20240522,111300,253612530,3010,3010,3010,3010,0
20240522,111200,253612530,3010,3010,3010,3010,600
20240522,111100,251806530,3010,3010,3010,3010,0
20240522,111000,251806530,3010,3005,3010,3005,459
20240522,110900,250426440,3005,3005,3005,3005,300
20240522,110800,249524940,3010,3010,3010,3010,1
20240522,110700,249521930,3010,3010,3010,3010,362
20240522,110600,248432310,3005,3005,3005,3005,6
20240522,110500,248414280,3005,3005,3005,3005,51
20240522,110400,248261025,3000,3000,3000,3000,0
20240522,110300,248261025,3000,3000,3000,3000,0
20240522,110200,248261025,3000,3000,3000,3000,0
20240522,110100,248261025,3000,3000,3000,3000,20
20240522,110000,248201025,3005,3005,3005,3005,200
20240522,105900,247600025,3010,3010,3010,3010,275
20240522,105800,246772275,3010,3010,3010,3010,0
20240522,105700,246772275,3010,3010,3010,3010,380
20240522,105600,245628475,3010,3010,3010,3010,0
20240522,105500,245628475,3010,3010,3010,3010,3
20240522,105400,245619445,3010,3010,3010,3010,2
20240522,105300,245613425,3010,3010,3010,3010,1635
20240522,105200,240692075,3010,3010,3010,3010,200
20240522,105100,240090075,3010,3010,3010,3010,64
20240522,105000,239897435,3010,3010,3010,3010,0
20240522,104900,239897435,3010,3010,3010,3010,0
20240522,104800,239897435,3010,3010,3010,3010,500
20240522,104700,238392435,3015,3015,3015,3015,0
20240522,104600,238392435,3015,3000,3015,3000,58
20240522,104500,238218345,3000,3000,3000,3000,0
20240522,104400,238218345,3000,3000,3000,3000,200
20240522,104300,237618345,3000,3000,3000,3000,149
20240522,104200,237171345,3000,3000,3000,3000,0
20240522,104100,237171345,3000,3000,3000,3000,334
20240522,104000,236169345,3000,3000,3000,3000,159
20240522,103900,235692345,3010,3010,3010,3010,0
20240522,103800,235692345,3010,3010,3010,3010,0
20240522,103700,235692345,3010,3010,3010,3010,0
20240522,103600,235692345,3010,3010,3010,3010,0
20240522,103500,235692345,3010,3000,3010,3000,502
20240522,103400,234182895,2990,2990,2990,2990,0
20240522,103300,234182895,2990,2990,2990,2990,251
20240522,103200,233432405,2990,2995,2995,2990,500
20240522,103100,231937155,2990,2990,2990,2990,0
20240522,103000,231937155,2990,2995,2995,2990,1797
20240522,102900,226556660,3000,3000,3000,3000,130
20240522,102800,226166660,3000,3000,3000,3000,0
20240522,102700,226166660,3000,3000,3000,3000,1189
20240522,102600,222599660,3000,3000,3000,3000,200
20240522,102500,221999660,3000,3000,3000,3000,0
20240522,102400,221999660,3000,3000,3000,3000,103
20240522,102300,221690660,2995,2995,2995,2995,0
20240522,102200,221690660,2995,2995,2995,2995,0
20240522,102100,221690660,2995,2995,2995,2995,50
20240522,102000,221540910,2995,2995,2995,2995,0
20240522,101900,221540910,2995,2995,2995,2995,0
20240522,101800,221540910,2995,2995,2995,2995,0
20240522,101700,221540910,2995,2995,2995,2995,0
20240522,101600,221540910,2995,2995,2995,2995,0
20240522,101500,221540910,2995,2995,2995,2995,25
20240522,101400,221466035,3010,3010,3010,3010,0
20240522,101300,221466035,3010,3010,3010,3010,0
20240522,101200,221466035,3010,3010,3010,3010,4
20240522,101100,221453995,3010,3010,3010,3010,6
20240522,101000,221435935,3010,3010,3010,3010,0
20240522,100900,221435935,3010,3010,3010,3010,10
20240522,100800,221405835,3010,3010,3010,3010,302
20240522,100700,220496815,3010,3010,3010,3010,20
20240522,100600,220436615,3000,3000,3000,2990,7500
20240522,100500,198010465,3010,3010,3010,3010,0
20240522,100400,198010465,3010,3010,3010,3010,1
20240522,100300,198007455,3010,3010,3010,3010,150
20240522,100200,197555955,3010,3010,3010,3010,1
20240522,100100,197552945,3000,3000,3000,3000,30
20240522,100000,197462945,3000,3000,3000,3000,0
20240522,095900,197462945,3000,3000,3000,3000,600
20240522,095800,195662945,3015,3015,3015,3010,6
20240522,095700,195644860,3015,3015,3015,3000,7
20240522,095600,195623770,3015,3015,3015,3015,0
20240522,095500,195623770,3015,2995,3015,2990,1801
20240522,095400,190232140,3015,3015,3015,3015,6
20240522,095300,190214050,2995,3010,3010,2995,1621
20240522,095200,185340290,3010,3010,3010,3010,817
20240522,095100,182881120,3015,3015,3015,3015,0
20240522,095000,182881120,3015,3015,3015,3015,716
20240522,094900,180722380,3015,3015,3015,3015,350
20240522,094800,179667130,3020,3020,3020,3020,498
20240522,094700,178163170,3020,3020,3020,3020,1480
20240522,094600,173693570,3020,3020,3020,3020,0
20240522,094500,173693570,3020,3010,3020,3010,16
20240522,094400,173645400,3010,3010,3010,3010,594
20240522,094300,171857460,3020,3015,3020,3015,298
20240522,094200,170957505,3020,3010,3020,3010,239
20240522,094100,170237725,3020,3020,3020,3020,1001
20240522,094000,167214705,3010,3020,3020,3010,331
20240522,093900,166218380,3025,3025,3025,3010,1816
20240522,093800,160739980,3030,3025,3030,3020,2114
20240522,093700,154335590,3025,3035,3035,3025,9683
20240522,093600,125044035,3030,3025,3030,3025,256
20240522,093500,124268360,3035,3025,3035,3025,7056
20240522,093400,102867460,3025,3015,3025,3015,2697
20240522,093300,94714070,3015,3010,3015,3010,1043
20240522,093200,91572255,3010,3000,3010,3000,656
20240522,093100,89601390,3000,3000,3005,3000,1475
20240522,093000,85176385,3000,3000,3000,3000,0
20240522,092900,85176385,3000,2995,3000,2990,1476
20240522,092800,80757705,2995,2980,3000,2980,9266
20240522,092700,53010325,2980,2975,2980,2975,343
20240522,092600,51988690,2975,2970,2975,2970,4252
20240522,092500,39353970,2970,2970,2970,2970,430
20240522,092400,38076870,2970,2970,2970,2970,300
20240522,092300,37185870,2975,2975,2975,2975,171
20240522,092200,36677145,2975,2975,2975,2975,529
20240522,092100,35103370,2975,2980,2980,2975,665
20240522,092000,33122915,2980,2985,2985,2980,2
20240522,091900,33116950,2980,2980,2980,2980,231
20240522,091800,32428570,2975,2975,2975,2975,0
20240522,091700,32428570,2975,2980,2980,2975,1260
20240522,091600,28678785,2980,2980,2980,2975,481
20240522,091500,27246325,2980,2980,2985,2980,636
20240522,091400,25348735,2980,2975,2980,2975,1497
20240522,091300,20891095,2975,2975,2975,2975,0
20240522,091200,20891095,2975,2970,2975,2970,229
20240522,091100,20209825,2975,2965,2975,2965,663
20240522,091000,18238505,2965,2965,2965,2965,200
20240522,090900,17645505,2965,2965,2965,2965,200
20240522,090800,17052505,2965,2965,2965,2965,700
20240522,090700,14977005,2960,2960,2960,2960,20
20240522,090600,14917805,2960,2960,2960,2960,0
20240522,090500,14917805,2960,2960,2960,2960,100
20240522,090400,14621805,2960,2960,2960,2960,101
20240522,090300,14322845,2960,2960,2960,2960,100
20240522,090200,14026845,2980,2965,2980,2965,703
20240522,090100,11934270,2960,2960,2960,2960,500
20240522,090000,10454270,2950,2955,2955,2945,3542
Reference in New Issue Copy Permalink