ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078350/min/candle-20240508.csv

652 lines
34 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
20240508,194900,7629427250,27000,27000,27000,27000,3005
20240508,194800,7629427250,27000,27000,27000,27000,0
20240508,194700,7629427250,27000,27000,27000,27000,0
20240508,194600,7629427250,27000,27000,27000,27000,0
20240508,194500,7629427250,27000,27000,27000,27000,0
20240508,194400,7629427250,27000,27000,27000,27000,0
20240508,194300,7629427250,27000,27000,27000,27000,0
20240508,194200,7629427250,27000,27000,27000,27000,0
20240508,194100,7629427250,27000,27000,27000,27000,0
20240508,194000,7629427250,27000,27000,27000,27000,0
20240508,193900,7629427250,27000,27000,27000,27000,0
20240508,193800,7629427250,27000,27000,27000,27000,0
20240508,193700,7629427250,27000,27000,27000,27000,0
20240508,193600,7629427250,27000,27000,27000,27000,0
20240508,193500,7629427250,27000,27000,27000,27000,0
20240508,193400,7629427250,27000,27000,27000,27000,0
20240508,193300,7629427250,27000,27000,27000,27000,0
20240508,193200,7629427250,27000,27000,27000,27000,0
20240508,193100,7629427250,27000,27000,27000,27000,0
20240508,193000,7629427250,27000,27000,27000,27000,0
20240508,192900,7629427250,27000,27000,27000,27000,0
20240508,192800,7629427250,27000,27000,27000,27000,0
20240508,192700,7629427250,27000,27000,27000,27000,0
20240508,192600,7629427250,27000,27000,27000,27000,0
20240508,192500,7629427250,27000,27000,27000,27000,0
20240508,192400,7629427250,27000,27000,27000,27000,0
20240508,192300,7629427250,27000,27000,27000,27000,0
20240508,192200,7629427250,27000,27000,27000,27000,0
20240508,192100,7629427250,27000,27000,27000,27000,0
20240508,192000,7629427250,27000,27000,27000,27000,0
20240508,191900,7629427250,27000,27000,27000,27000,3005
20240508,191800,7629427250,27000,27000,27000,27000,0
20240508,191700,7629427250,27000,27000,27000,27000,0
20240508,191600,7629427250,27000,27000,27000,27000,0
20240508,191500,7629427250,27000,27000,27000,27000,0
20240508,191400,7629427250,27000,27000,27000,27000,0
20240508,191300,7629427250,27000,27000,27000,27000,0
20240508,191200,7629427250,27000,27000,27000,27000,0
20240508,191100,7629427250,27000,27000,27000,27000,0
20240508,191000,7629427250,27000,27000,27000,27000,0
20240508,190900,7629427250,27000,27000,27000,27000,0
20240508,190800,7629427250,27000,27000,27000,27000,0
20240508,190700,7629427250,27000,27000,27000,27000,0
20240508,190600,7629427250,27000,27000,27000,27000,0
20240508,190500,7629427250,27000,27000,27000,27000,0
20240508,190400,7629427250,27000,27000,27000,27000,0
20240508,190300,7629427250,27000,27000,27000,27000,0
20240508,190200,7629427250,27000,27000,27000,27000,0
20240508,190100,7629427250,27000,27000,27000,27000,0
20240508,190000,7629427250,27000,27000,27000,27000,0
20240508,185900,7629427250,27000,27000,27000,27000,0
20240508,185800,7629427250,27000,27000,27000,27000,0
20240508,185700,7629427250,27000,27000,27000,27000,0
20240508,185600,7629427250,27000,27000,27000,27000,0
20240508,185500,7629427250,27000,27000,27000,27000,0
20240508,185400,7629427250,27000,27000,27000,27000,0
20240508,185300,7629427250,27000,27000,27000,27000,0
20240508,185200,7629427250,27000,27000,27000,27000,0
20240508,185100,7629427250,27000,27000,27000,27000,0
20240508,185000,7629427250,27000,27000,27000,27000,0
20240508,184900,7629427250,27000,27000,27000,27000,3005
20240508,184800,7629427250,27000,27000,27000,27000,0
20240508,184700,7629427250,27000,27000,27000,27000,0
20240508,184600,7629427250,27000,27000,27000,27000,0
20240508,184500,7629427250,27000,27000,27000,27000,0
20240508,184400,7629427250,27000,27000,27000,27000,0
20240508,184300,7629427250,27000,27000,27000,27000,0
20240508,184200,7629427250,27000,27000,27000,27000,0
20240508,184100,7629427250,27000,27000,27000,27000,0
20240508,184000,7629427250,27000,27000,27000,27000,0
20240508,183900,7629427250,27000,27000,27000,27000,0
20240508,183800,7629427250,27000,27000,27000,27000,0
20240508,183700,7629427250,27000,27000,27000,27000,0
20240508,183600,7629427250,27000,27000,27000,27000,0
20240508,183500,7629427250,27000,27000,27000,27000,0
20240508,183400,7629427250,27000,27000,27000,27000,0
20240508,183300,7629427250,27000,27000,27000,27000,0
20240508,183200,7629427250,27000,27000,27000,27000,0
20240508,183100,7629427250,27000,27000,27000,27000,0
20240508,183000,7629427250,27000,27000,27000,27000,0
20240508,182900,7629427250,27000,27000,27000,27000,0
20240508,182800,7629427250,27000,27000,27000,27000,0
20240508,182700,7629427250,27000,27000,27000,27000,0
20240508,182600,7629427250,27000,27000,27000,27000,0
20240508,182500,7629427250,27000,27000,27000,27000,0
20240508,182400,7629427250,27000,27000,27000,27000,0
20240508,182300,7629427250,27000,27000,27000,27000,0
20240508,182200,7629427250,27000,27000,27000,27000,0
20240508,182100,7629427250,27000,27000,27000,27000,0
20240508,182000,7629427250,27000,27000,27000,27000,0
20240508,181900,7629427250,27000,27000,27000,27000,3005
20240508,181800,7629427250,27000,27000,27000,27000,0
20240508,181700,7629427250,27000,27000,27000,27000,0
20240508,181600,7629427250,27000,27000,27000,27000,0
20240508,181500,7629427250,27000,27000,27000,27000,0
20240508,181400,7629427250,27000,27000,27000,27000,0
20240508,181300,7629427250,27000,27000,27000,27000,0
20240508,181200,7629427250,27000,27000,27000,27000,0
20240508,181100,7629427250,27000,27000,27000,27000,0
20240508,181000,7629427250,27000,27000,27000,27000,0
20240508,180900,7629427250,27000,27000,27000,27000,0
20240508,180800,7629427250,27000,27000,27000,27000,0
20240508,180700,7629427250,27000,27000,27000,27000,0
20240508,180600,7629427250,27000,27000,27000,27000,0
20240508,180500,7629427250,27000,27000,27000,27000,0
20240508,180400,7629427250,27000,27000,27000,27000,0
20240508,180300,7629427250,27000,27000,27000,27000,0
20240508,180200,7629427250,27000,27000,27000,27000,0
20240508,180100,7629427250,27000,27000,27000,27000,0
20240508,180000,7629427250,27000,27000,27000,27000,0
20240508,175900,7629427250,27000,27000,27000,27000,0
20240508,175800,7629427250,27000,27000,27000,27000,0
20240508,175700,7629427250,27000,27000,27000,27000,0
20240508,175600,7629427250,27000,27000,27000,27000,0
20240508,175500,7629427250,27000,27000,27000,27000,0
20240508,175400,7629427250,27000,27000,27000,27000,0
20240508,175300,7629427250,27000,27000,27000,27000,0
20240508,175200,7629427250,27000,27000,27000,27000,0
20240508,175100,7629427250,27000,27000,27000,27000,0
20240508,175000,7629427250,27000,27000,27000,27000,0
20240508,174900,7629427250,27000,27000,27000,27000,3005
20240508,174800,7629427250,27000,27000,27000,27000,0
20240508,174700,7629427250,27000,27000,27000,27000,0
20240508,174600,7629427250,27000,27000,27000,27000,0
20240508,174500,7629427250,27000,27000,27000,27000,0
20240508,174400,7629427250,27000,27000,27000,27000,0
20240508,174300,7629427250,27000,27000,27000,27000,0
20240508,174200,7629427250,27000,27000,27000,27000,0
20240508,174100,7629427250,27000,27000,27000,27000,0
20240508,174000,7629427250,27000,27000,27000,27000,0
20240508,173900,7629427250,27000,27000,27000,27000,0
20240508,173800,7629427250,27000,27000,27000,27000,0
20240508,173700,7629427250,27000,27000,27000,27000,0
20240508,173600,7629427250,27000,27000,27000,27000,0
20240508,173500,7629427250,27000,27000,27000,27000,0
20240508,173400,7629427250,27000,27000,27000,27000,0
20240508,173300,7629427250,27000,27000,27000,27000,0
20240508,173200,7629427250,27000,27000,27000,27000,0
20240508,173100,7629427250,27000,27000,27000,27000,0
20240508,173000,7629427250,27000,27000,27000,27000,0
20240508,172900,7629427250,27000,27000,27000,27000,0
20240508,172800,7629427250,27000,27000,27000,27000,0
20240508,172700,7629427250,27000,27000,27000,27000,0
20240508,172600,7629427250,27000,27000,27000,27000,0
20240508,172500,7629427250,27000,27000,27000,27000,0
20240508,172400,7629427250,27000,27000,27000,27000,0
20240508,172300,7629427250,27000,27000,27000,27000,0
20240508,172200,7629427250,27000,27000,27000,27000,0
20240508,172100,7629427250,27000,27000,27000,27000,0
20240508,172000,7629427250,27000,27000,27000,27000,0
20240508,171900,7629427250,27000,27000,27000,27000,3005
20240508,171800,7629427250,27000,27000,27000,27000,0
20240508,171700,7629427250,27000,27000,27000,27000,0
20240508,171600,7629427250,27000,27000,27000,27000,0
20240508,171500,7629427250,27000,27000,27000,27000,0
20240508,171400,7629427250,27000,27000,27000,27000,0
20240508,171300,7629427250,27000,27000,27000,27000,0
20240508,171200,7629427250,27000,27000,27000,27000,0
20240508,171100,7629427250,27000,27000,27000,27000,0
20240508,171000,7629427250,27000,27000,27000,27000,0
20240508,170900,7629427250,27000,27000,27000,27000,0
20240508,170800,7629427250,27000,27000,27000,27000,0
20240508,170700,7629427250,27000,27000,27000,27000,0
20240508,170600,7629427250,27000,27000,27000,27000,0
20240508,170500,7629427250,27000,27000,27000,27000,0
20240508,170400,7629427250,27000,27000,27000,27000,0
20240508,170300,7629427250,27000,27000,27000,27000,0
20240508,170200,7629427250,27000,27000,27000,27000,0
20240508,170100,7629427250,27000,27000,27000,27000,0
20240508,170000,7629427250,27000,27000,27000,27000,0
20240508,165900,7629427250,27000,27000,27000,27000,0
20240508,165800,7629427250,27000,27000,27000,27000,0
20240508,165700,7629427250,27000,27000,27000,27000,0
20240508,165600,7629427250,27000,27000,27000,27000,0
20240508,165500,7629427250,27000,27000,27000,27000,0
20240508,165400,7629427250,27000,27000,27000,27000,0
20240508,165300,7629427250,27000,27000,27000,27000,0
20240508,165200,7629427250,27000,27000,27000,27000,0
20240508,165100,7629427250,27000,27000,27000,27000,0
20240508,165000,7629427250,27000,27000,27000,27000,0
20240508,164900,7629427250,27000,27000,27000,27000,3005
20240508,164800,7629427250,27000,27000,27000,27000,0
20240508,164700,7629427250,27000,27000,27000,27000,0
20240508,164600,7629427250,27000,27000,27000,27000,0
20240508,164500,7629427250,27000,27000,27000,27000,0
20240508,164400,7629427250,27000,27000,27000,27000,0
20240508,164300,7629427250,27000,27000,27000,27000,0
20240508,164200,7629427250,27000,27000,27000,27000,0
20240508,164100,7629427250,27000,27000,27000,27000,0
20240508,164000,7629427250,27000,27000,27000,27000,0
20240508,163900,7629427250,27000,27000,27000,27000,0
20240508,163800,7629427250,27000,27000,27000,27000,0
20240508,163700,7629427250,27000,27000,27000,27000,0
20240508,163600,7629427250,27000,27000,27000,27000,0
20240508,163500,7629427250,27000,27000,27000,27000,0
20240508,163400,7629427250,27000,27000,27000,27000,0
20240508,163300,7629427250,27000,27000,27000,27000,0
20240508,163200,7629427250,27000,27000,27000,27000,0
20240508,163100,7629427250,27000,27000,27000,27000,0
20240508,163000,7629427250,27000,27000,27000,27000,0
20240508,162900,7629427250,27000,27000,27000,27000,0
20240508,162800,7629427250,27000,27000,27000,27000,0
20240508,162700,7629427250,27000,27000,27000,27000,0
20240508,162600,7629427250,27000,27000,27000,27000,0
20240508,162500,7629427250,27000,27000,27000,27000,0
20240508,162400,7629427250,27000,27000,27000,27000,0
20240508,162300,7629427250,27000,27000,27000,27000,0
20240508,162200,7629427250,27000,27000,27000,27000,0
20240508,162100,7629427250,27000,27000,27000,27000,0
20240508,162000,7629427250,27000,27000,27000,27000,0
20240508,161900,7629427250,27000,27000,27000,27000,3005
20240508,161800,7629427250,27000,27000,27000,27000,0
20240508,161700,7629427250,27000,27000,27000,27000,0
20240508,161600,7629427250,27000,27000,27000,27000,0
20240508,161500,7629427250,27000,27000,27000,27000,0
20240508,161400,7629427250,27000,27000,27000,27000,0
20240508,161300,7629427250,27000,27000,27000,27000,0
20240508,161200,7629427250,27000,27000,27000,27000,0
20240508,161100,7629427250,27000,27000,27000,27000,0
20240508,161000,7629427250,27000,27000,27000,27000,0
20240508,160900,7629427250,27000,27000,27000,27000,0
20240508,160800,7629427250,27000,27000,27000,27000,0
20240508,160700,7629427250,27000,27000,27000,27000,0
20240508,160600,7629427250,27000,27000,27000,27000,0
20240508,160500,7629427250,27000,27000,27000,27000,0
20240508,160400,7629427250,27000,27000,27000,27000,0
20240508,160300,7629427250,27000,27000,27000,27000,0
20240508,160200,7629427250,27000,27000,27000,27000,0
20240508,160100,7629427250,27000,27000,27000,27000,0
20240508,160000,7629427250,27000,27000,27000,27000,0
20240508,155900,7629427250,27000,27000,27000,27000,0
20240508,155800,7629427250,27000,27000,27000,27000,0
20240508,155700,7629427250,27000,27000,27000,27000,0
20240508,155600,7629427250,27000,27000,27000,27000,0
20240508,155500,7629427250,27000,27000,27000,27000,0
20240508,155400,7629427250,27000,27000,27000,27000,0
20240508,155300,7629427250,27000,27000,27000,27000,0
20240508,155200,7629427250,27000,27000,27000,27000,0
20240508,155100,7629427250,27000,27000,27000,27000,0
20240508,155000,7629427250,27000,27000,27000,27000,0
20240508,154900,7629427250,27000,27000,27000,27000,3005
20240508,154800,7629427250,27000,27000,27000,27000,0
20240508,154700,7629427250,27000,27000,27000,27000,0
20240508,154600,7629427250,27000,27000,27000,27000,0
20240508,154500,7629427250,27000,27000,27000,27000,0
20240508,154400,7629427250,27000,27000,27000,27000,0
20240508,154300,7629427250,27000,27000,27000,27000,0
20240508,154200,7629427250,27000,27000,27000,27000,0
20240508,154100,7629427250,27000,27000,27000,27000,0
20240508,154000,7629427250,27000,27000,27000,27000,0
20240508,153900,7629427250,27000,27000,27000,27000,0
20240508,153800,7629427250,27000,27000,27000,27000,0
20240508,153700,7629427250,27000,27000,27000,27000,0
20240508,153600,7629427250,27000,27000,27000,27000,0
20240508,153500,7629427250,27000,27000,27000,27000,0
20240508,153400,7629427250,27000,27000,27000,27000,0
20240508,153300,7629427250,27000,27000,27000,27000,0
20240508,153200,7629427250,27000,27000,27000,27000,0
20240508,153100,7629427250,27000,27000,27000,27000,0
20240508,153000,7629427250,27000,27000,27000,27000,3005
20240508,152900,7548292250,27100,27100,27100,27100,0
20240508,152800,7548292250,27100,27100,27100,27100,0
20240508,152700,7548292250,27100,27100,27100,27100,0
20240508,152600,7548292250,27100,27100,27100,27100,0
20240508,152500,7548292250,27100,27100,27100,27100,0
20240508,152400,7548292250,27100,27100,27100,27100,0
20240508,152300,7548292250,27100,27100,27100,27100,0
20240508,152200,7548292250,27100,27100,27100,27100,0
20240508,152100,7548292250,27100,27100,27100,27100,0
20240508,152000,7548292250,27100,27100,27100,27100,0
20240508,151900,7548292250,27100,27100,27100,26950,599
20240508,151800,7532094600,27150,27050,27150,26950,2023
20240508,151700,7477393450,27050,27150,27150,26950,430
20240508,151600,7465755150,27050,27100,27150,27050,1492
20240508,151500,7425320550,27100,27100,27100,26900,1614
20240508,151400,7381627350,26950,27100,27100,26950,3112
20240508,151300,7297574450,27100,27100,27100,27050,1459
20240508,151200,7258047700,27050,27100,27100,27050,1495
20240508,151100,7217581850,27100,27150,27150,27000,2354
20240508,151000,7153819300,27150,27150,27150,27100,1602
20240508,150900,7110371100,27150,27100,27200,27100,1691
20240508,150800,7064453550,27150,27150,27150,27050,1683
20240508,150700,7018784700,27150,27100,27150,27050,1754
20240508,150600,6971248750,27100,27200,27200,27050,1417
20240508,150500,6932809250,27150,27150,27200,27150,1819
20240508,150400,6883417150,27150,27100,27150,27100,1490
20240508,150300,6843020100,27100,27150,27150,27050,1795
20240508,150200,6794395350,27100,27150,27150,27050,1366
20240508,150100,6757351750,27100,27000,27200,27000,6674
20240508,150000,6576869200,27000,27000,27000,26900,2343
20240508,145900,6513662300,27000,26950,27000,26950,1298
20240508,145800,6478647700,26950,26950,27000,26950,1546
20240508,145700,6436976250,26850,26850,26850,26850,1876
20240508,145600,6386605650,26850,26900,26900,26850,444
20240508,145500,6374678250,26850,26850,26850,26850,249
20240508,145400,6367992600,26850,27000,27000,26800,5633
20240508,145300,6216307300,27050,27150,27150,27050,2202
20240508,145200,6156729900,27150,27150,27150,27050,2614
20240508,145100,6085922800,27150,27150,27150,27100,956
20240508,145000,6059968550,27100,27150,27150,27100,397
20240508,144900,6049205400,27150,27150,27150,27150,246
20240508,144800,6042526500,27100,27100,27150,27100,828
20240508,144700,6020087550,27150,27050,27150,27050,2264
20240508,144600,5958711050,27050,27050,27050,27050,1133
20240508,144500,5928063400,27050,27050,27050,27000,349
20240508,144400,5918630550,27050,27000,27050,27000,108
20240508,144300,5915709500,27000,27000,27050,27000,1751
20240508,144200,5868372100,27000,27000,27000,27000,1806
20240508,144100,5819610100,27000,26950,27000,26950,32
20240508,144000,5818746350,27000,26950,27050,26900,3706
20240508,143900,5718674950,26900,26950,26950,26900,762
20240508,143800,5698141600,26950,26900,26950,26900,235
20240508,143700,5691812350,26900,26900,26950,26900,804
20240508,143600,5670182450,26950,26900,26950,26900,252
20240508,143500,5663391300,26900,26950,26950,26900,85
20240508,143400,5661100850,26950,26950,26950,26950,299
20240508,143300,5653042800,26950,26900,26950,26900,56
20240508,143200,5651533700,26900,26850,26900,26850,20
20240508,143100,5650995950,26850,26900,26900,26850,369
20240508,143000,5641073000,26850,26900,26900,26850,378
20240508,142900,5630905400,26900,26850,26900,26850,154
20240508,142800,5626763300,26900,26950,26950,26900,507
20240508,142700,5613123850,26900,26950,26950,26900,225
20240508,142600,5607060950,26950,26900,26950,26750,110
20240508,142500,5604099350,26750,26950,26950,26750,2184
20240508,142400,5545650550,26950,26950,26950,26950,121
20240508,142300,5542389600,26950,26850,26950,26850,2166
20240508,142200,5484118650,26850,26800,26850,26800,2077
20240508,142100,5428454800,26800,26650,26800,26650,1942
20240508,142000,5376519400,26700,26700,26700,26650,134
20240508,141900,5372941750,26750,26700,26750,26700,76
20240508,141800,5370912500,26700,26700,26700,26700,871
20240508,141700,5347656800,26650,26650,26650,26650,0
20240508,141600,5347656800,26650,26700,26700,26650,128
20240508,141500,5344240450,26550,26700,26700,26550,7564
20240508,141400,5143253800,26800,26800,26800,26800,154
20240508,141300,5139126600,26800,26800,26800,26600,652
20240508,141200,5121706350,26800,26800,26800,26800,0
20240508,141100,5121706350,26800,26750,26800,26750,75
20240508,141000,5119696550,26850,26850,26850,26850,18
20240508,140900,5119213250,26850,26850,26850,26850,7
20240508,140800,5119025300,26550,26850,26850,26550,844
20240508,140700,5096408450,26850,26850,26850,26800,759
20240508,140600,5076058500,26850,26850,26850,26850,569
20240508,140500,5060780850,26850,26800,26900,26800,661
20240508,140400,5043018050,26800,26600,26800,26600,4104
20240508,140300,4933448850,26600,26600,26600,26600,0
20240508,140200,4933448850,26600,26550,26600,26550,72
20240508,140100,4931533700,26600,26600,26600,26600,522
20240508,140000,4917648500,26600,26550,26600,26550,76
20240508,135900,4915630600,26650,26550,26650,26550,184
20240508,135800,4910734000,26500,26600,26650,26500,72
20240508,135700,4908825750,26650,26650,26650,26650,1
20240508,135600,4908799100,26650,26450,26650,26450,21
20240508,135500,4908243450,26450,26600,26600,26450,1111
20240508,135400,4878789450,26650,26600,26650,26600,794
20240508,135300,4857634350,26600,26650,26650,26600,108
20240508,135200,4854757800,26650,26600,26650,26600,12
20240508,135100,4854438550,26650,26600,26650,26600,230
20240508,135000,4848317000,26600,26650,26650,26600,59
20240508,134900,4846746700,26650,26600,26650,26600,269
20240508,134800,4839586550,26600,26600,26600,26600,7
20240508,134700,4839400350,26600,26550,26600,26550,6
20240508,134600,4839241000,26550,26550,26550,26550,19
20240508,134500,4838736550,26500,26500,26500,26500,963
20240508,134400,4813217050,26550,26550,26550,26550,1
20240508,134300,4813190500,26550,26550,26550,26550,0
20240508,134200,4813190500,26550,26550,26550,26550,1
20240508,134100,4813163950,26550,26600,26600,26550,101
20240508,134000,4810482350,26550,26550,26550,26500,311
20240508,133900,4802225350,26550,26500,26550,26500,44
20240508,133800,4801059150,26500,26500,26500,26500,0
20240508,133700,4801059150,26500,26500,26500,26500,11
20240508,133600,4800767650,26500,26500,26500,26500,21
20240508,133500,4800211150,26500,26500,26500,26500,58
20240508,133400,4798674150,26550,26450,26550,26450,214
20240508,133300,4793011450,26450,26500,26550,26450,196
20240508,133200,4787822200,26450,26500,26550,26450,84
20240508,133100,4785597450,26550,26550,26550,26550,1
20240508,133000,4785570900,26500,26450,26500,26450,2832
20240508,132900,4710662000,26450,26500,26500,26450,13
20240508,132800,4710318100,26500,26500,26500,26500,350
20240508,132700,4701043100,26500,26500,26600,26500,57
20240508,132600,4699532500,26500,26500,26500,26500,1
20240508,132500,4699506000,26500,26500,26500,26500,25
20240508,132400,4698843500,26500,26500,26500,26500,16
20240508,132300,4698419500,26500,26500,26500,26500,9
20240508,132200,4698181000,26500,26500,26600,26500,60
20240508,132100,4696590650,26500,26500,26500,26500,205
20240508,132000,4691158150,26500,26500,26500,26500,51
20240508,131900,4689806650,26450,26500,26500,26450,69
20240508,131800,4687981300,26500,26500,26500,26500,0
20240508,131700,4687981300,26500,26500,26500,26500,458
20240508,131600,4675844300,26500,26500,26500,26500,1
20240508,131500,4675817800,26500,26500,26500,26500,54
20240508,131400,4674386800,26500,26500,26500,26500,11
20240508,131300,4674095300,26500,26600,26600,26500,733
20240508,131200,4654670700,26600,26600,26600,26600,0
20240508,131100,4654670700,26600,26600,26600,26600,0
20240508,131000,4654670700,26600,26500,26600,26500,64
20240508,130900,4652974300,26500,26600,26600,26500,34
20240508,130800,4652072900,26600,26600,26600,26600,0
20240508,130700,4652072900,26600,26600,26600,26600,1
20240508,130600,4652046300,26650,26500,26650,26500,6
20240508,130500,4651886750,26500,26500,26500,26500,19
20240508,130400,4651383250,26500,26450,26500,26400,80
20240508,130300,4649270100,26500,26500,26500,26500,116
20240508,130200,4646196100,26450,26500,26500,26450,536
20240508,130100,4632017100,26600,26600,26600,26600,3
20240508,130000,4631937300,26600,26600,26600,26600,429
20240508,125900,4620525900,26500,26500,26500,26500,0
20240508,125800,4620525900,26500,26450,26500,26450,661
20240508,125700,4603042300,26500,26500,26500,26450,134
20240508,125600,4599497100,26450,26450,26450,26450,145
20240508,125500,4595661850,26450,26450,26450,26450,23
20240508,125400,4595053500,26450,26450,26450,26400,644
20240508,125300,4578049650,26450,26450,26450,26450,82
20240508,125200,4575880750,26400,26450,26450,26400,1150
20240508,125100,4545509250,26450,26550,26550,26450,569
20240508,125000,4530457900,26500,26500,26550,26500,943
20240508,124900,4505442800,26500,26600,26600,26500,1737
20240508,124800,4459282900,26650,26700,26700,26650,769
20240508,124700,4438786000,26650,26700,26750,26650,1632
20240508,124600,4395186700,26750,26750,26750,26750,444
20240508,124500,4383309700,26750,26750,26750,26750,115
20240508,124400,4380233450,26750,26750,26750,26750,57
20240508,124300,4378708700,26750,26750,26750,26750,210
20240508,124200,4373091200,26700,26750,26750,26700,7
20240508,124100,4372904250,26700,26700,26700,26700,98
20240508,124000,4370287650,26700,26700,26700,26700,140
20240508,123900,4366549650,26750,26750,26750,26750,0
20240508,123800,4366549650,26750,26750,26750,26750,0
20240508,123700,4366549650,26750,26750,26750,26750,20
20240508,123600,4366014650,26750,26750,26750,26750,26
20240508,123500,4365319150,26800,26800,26800,26800,0
20240508,123400,4365319150,26800,26700,26800,26650,382
20240508,123300,4355138550,26800,26800,26800,26800,2
20240508,123200,4355084950,26800,26750,26800,26750,9
20240508,123100,4354843800,26650,26650,26650,26650,300
20240508,123000,4346848800,26750,26700,26750,26700,55
20240508,122900,4345380250,26700,26700,26700,26700,130
20240508,122800,4341909250,26700,26700,26700,26700,0
20240508,122700,4341909250,26700,26700,26700,26700,39
20240508,122600,4340867950,26700,26700,26700,26700,1
20240508,122500,4340841250,26700,26700,26700,26700,11
20240508,122400,4340547550,26700,26700,26700,26700,2
20240508,122300,4340494150,26700,26700,26700,26700,14
20240508,122200,4340120350,26750,26750,26750,26750,0
20240508,122100,4340120350,26750,26750,26750,26750,5
20240508,122000,4339986600,26800,26800,26800,26800,17
20240508,121900,4339531000,26750,26800,26800,26750,824
20240508,121800,4317479000,26750,26750,26750,26750,0
20240508,121700,4317479000,26750,26750,26750,26750,40
20240508,121600,4316409000,26750,26750,26750,26750,58
20240508,121500,4314857500,26750,26750,26750,26750,98
20240508,121400,4312236000,26750,26750,26750,26750,510
20240508,121300,4298593500,26750,26750,26750,26750,0
20240508,121200,4298593500,26750,26750,26750,26750,5
20240508,121100,4298459750,26700,26750,26750,26700,11
20240508,121000,4298166000,26800,26800,26800,26800,161
20240508,120900,4293851200,26800,26800,26800,26800,0
20240508,120800,4293851200,26800,26800,26800,26800,7
20240508,120700,4293663600,26800,26800,26800,26800,11
20240508,120600,4293368800,26800,26700,26800,26700,131
20240508,120500,4289867000,26700,26700,26700,26700,1
20240508,120400,4289840300,26650,26700,26700,26650,419
20240508,120300,4278667900,26800,26800,26800,26800,27
20240508,120200,4277944300,26650,26650,26650,26650,0
20240508,120100,4277944300,26650,26750,26750,26650,120
20240508,120000,4274742700,26850,26750,26850,26750,1174
20240508,115900,4243330600,26750,26700,26750,26650,104
20240508,115800,4240551200,26750,26750,26750,26750,105
20240508,115700,4237742450,26650,26700,26700,26650,20
20240508,115600,4237209200,26650,26650,26650,26650,0
20240508,115500,4237209200,26650,26650,26650,26650,6
20240508,115400,4237049300,26650,26700,26700,26650,332
20240508,115300,4228189000,26700,26700,26700,26700,0
20240508,115200,4228189000,26700,26700,26700,26700,12
20240508,115100,4227868600,26650,26750,26750,26650,370
20240508,115000,4217986350,26750,26750,26750,26750,8
20240508,114900,4217772350,26750,26800,26800,26750,257
20240508,114800,4210885450,26800,26700,26800,26700,2037
20240508,114700,4156419050,26650,26650,26650,26650,613
20240508,114600,4140082600,26550,26550,26550,26550,0
20240508,114500,4140082600,26550,26600,26700,26550,456
20240508,114400,4127956000,26650,26650,26650,26650,129
20240508,114300,4124518150,26650,26650,26700,26650,269
20240508,114200,4117348950,26700,26700,26700,26700,1
20240508,114100,4117322250,26650,26650,26650,26650,47
20240508,114000,4116069700,26650,26600,26650,26600,4
20240508,113900,4115963250,26650,26650,26650,26650,47
20240508,113800,4114710700,26650,26600,26650,26600,238
20240508,113700,4108378000,26600,26600,26600,26600,1
20240508,113600,4108351400,26650,26650,26650,26650,2
20240508,113500,4108298100,26600,26650,26650,26600,73
20240508,113400,4106353550,26700,26700,26700,26700,0
20240508,113300,4106353550,26700,26650,26700,26650,2
20240508,113200,4106300200,26650,26650,26650,26650,85
20240508,113100,4104034950,26750,26750,26750,26750,41
20240508,113000,4102938200,26650,26750,26750,26650,973
20240508,112900,4076969350,26700,26700,26700,26700,1
20240508,112800,4076942650,26750,26700,26750,26700,179
20240508,112700,4072163300,26750,26750,26750,26750,0
20240508,112600,4072163300,26750,26750,26750,26750,50
20240508,112500,4070825800,26750,26750,26750,26750,0
20240508,112400,4070825800,26750,26750,26750,26750,45
20240508,112300,4069622050,26800,26800,26800,26800,3
20240508,112200,4069541650,26800,26700,26800,26700,43
20240508,112100,4068389950,26700,26700,26800,26700,122
20240508,112000,4065120750,26700,26750,26750,26700,1680
20240508,111900,4020187350,26750,26750,26750,26750,79
20240508,111800,4018074100,26750,26750,26750,26750,0
20240508,111700,4018074100,26750,26750,26750,26750,340
20240508,111600,4008979100,26750,26750,26800,26750,815
20240508,111500,3987177250,26800,26800,26800,26800,231
20240508,111400,3980986450,26750,26750,26750,26750,502
20240508,111300,3967557950,26700,26700,26700,26700,240
20240508,111200,3961149950,26700,26700,26700,26700,73
20240508,111100,3959200850,26750,26800,26800,26750,1300
20240508,111000,3924414050,26800,26750,26800,26750,2066
20240508,110900,3869146050,26850,26900,26900,26850,3
20240508,110800,3869065450,26850,26750,26900,26750,1039
20240508,110700,3841166500,26800,26900,26900,26800,859
20240508,110600,3818102100,26900,26850,26950,26850,69
20240508,110500,3816245500,26850,26800,26950,26800,4632
20240508,110400,3691480650,26800,26700,26800,26700,3248
20240508,110300,3604530000,26700,26700,26700,26700,62
20240508,110200,3602874600,26650,26650,26650,26650,1
20240508,110100,3602847950,26700,26700,26700,26700,38
20240508,110000,3601833350,26650,26700,26700,26600,1072
20240508,105900,3573212500,26700,26700,26700,26700,8
20240508,105800,3572998900,26600,26600,26600,26600,181
20240508,105700,3568184300,26700,26700,26750,26650,1044
20240508,105600,3540314600,26750,26600,26750,26600,3298
20240508,105500,3452431800,26600,26600,26600,26550,54
20240508,105400,3450995450,26550,26550,26550,26550,11
20240508,105300,3450703400,26600,26600,26600,26600,51
20240508,105200,3449346800,26600,26600,26600,26600,170
20240508,105100,3444824800,26600,26600,26600,26600,492
20240508,105000,3431737600,26550,26450,26550,26450,2434
20240508,104900,3367206850,26450,26450,26450,26450,20
20240508,104800,3366677850,26450,26450,26450,26450,0
20240508,104700,3366677850,26450,26450,26450,26450,110
20240508,104600,3363768350,26500,26450,26500,26450,201
20240508,104500,3358451850,26500,26500,26500,26500,0
20240508,104400,3358451850,26500,26500,26500,26500,12
20240508,104300,3358133850,26400,26400,26400,26400,1
20240508,104200,3358107450,26400,26400,26400,26400,46
20240508,104100,3356893050,26400,26400,26400,26400,71
20240508,104000,3355018650,26400,26400,26400,26400,502
20240508,103900,3341765850,26400,26400,26400,26400,97
20240508,103800,3339205050,26400,26400,26400,26400,21
20240508,103700,3338650650,26400,26400,26400,26400,13
20240508,103600,3338307450,26500,26400,26500,26400,204
20240508,103500,3332921550,26400,26400,26400,26400,10
20240508,103400,3332657550,26350,26500,26500,26350,638
20240508,103300,3315809450,26500,26400,26500,26400,42
20240508,103200,3314700550,26400,26400,26400,26400,255
20240508,103100,3307968550,26500,26400,26500,26400,291
20240508,103000,3300280850,26350,26300,26400,26300,1075
20240508,102900,3271956100,26300,26350,26350,26300,612
20240508,102800,3255856600,26350,26300,26350,26300,193
20240508,102700,3250773700,26350,26350,26350,26300,2345
20240508,102600,3189043200,26350,26350,26350,26300,340
20240508,102500,3180094200,26350,26400,26400,26300,205
20240508,102400,3174702450,26300,26350,26400,26300,2008
20240508,102300,3121747550,26350,26400,26400,26350,58
20240508,102200,3120218350,26400,26450,26450,26400,186
20240508,102100,3115307700,26450,26500,26500,26400,5514
20240508,102000,2969557500,26550,26450,26550,26450,1100
20240508,101900,2940352900,26500,26450,26500,26450,1481
20240508,101800,2901116750,26400,26400,26450,26400,621
20240508,101700,2884694200,26350,26400,26400,26350,316
20240508,101600,2876353400,26400,26400,26400,26400,94
20240508,101500,2873871800,26400,26350,26400,26350,142
20240508,101400,2870124000,26350,26350,26350,26350,124
20240508,101300,2866856600,26300,26350,26350,26300,141
20240508,101200,2863141700,26350,26350,26350,26300,19
20240508,101100,2862641800,26350,26300,26350,26300,160
20240508,101000,2858431350,26300,26350,26400,26300,249
20240508,100900,2851870600,26350,26350,26350,26300,470
20240508,100800,2839505700,26400,26250,26400,26250,228
20240508,100700,2833510650,26350,26350,26400,26300,5806
20240508,100600,2680551600,26500,26350,26500,26350,244
20240508,100500,2674113300,26400,26300,26400,26300,157
20240508,100400,2669974850,26400,26300,26400,26250,448
20240508,100300,2658189350,26250,26450,26450,26200,11976
20240508,100200,2343167500,26450,26500,26600,26450,722
20240508,100100,2324068250,26500,26550,26550,26500,1019
20240508,100000,2297020350,26550,26650,26650,26550,1142
20240508,095900,2266608450,26650,26550,26700,26550,787
20240508,095800,2245619600,26500,26550,26600,26500,537
20240508,095700,2231386300,26600,26600,26600,26550,11
20240508,095600,2231093900,26550,26600,26600,26550,72
20240508,095500,2229180700,26600,26550,26600,26550,458
20240508,095400,2217019950,26600,26450,26600,26450,518
20240508,095300,2203290950,26500,26500,26500,26450,209
20240508,095200,2197762550,26500,26550,26600,26500,349
20240508,095100,2188511300,26550,26550,26550,26500,1129
20240508,095000,2158572200,26550,26500,26600,26500,295
20240508,094900,2150739800,26550,26450,26550,26450,207
20240508,094800,2145259650,26550,26500,26550,26450,1134
20240508,094700,2115220450,26500,26450,26500,26400,690
20240508,094600,2096992050,26450,26400,26450,26400,190
20240508,094500,2091975450,26450,26400,26500,26400,1504
20240508,094400,2052267900,26400,26650,26650,26400,1964
20240508,094300,2000265150,26650,26550,26700,26500,2469
20240508,094200,1934717950,26600,26650,26650,26600,3828
20240508,094100,1832831000,26700,26700,26850,26650,336
20240508,094000,1823873400,26850,26750,26850,26700,1193
20240508,093900,1792006200,26800,26800,26850,26800,107
20240508,093800,1789133450,26850,26850,26850,26750,308
20240508,093700,1780863800,26800,26700,26800,26650,691
20240508,093600,1762379050,26700,26650,26700,26600,1314
20240508,093500,1727357950,26650,26750,26800,26650,1570
20240508,093400,1685422000,26750,26800,26800,26750,23
20240508,093300,1684805700,26800,26650,26800,26650,167
20240508,093200,1680347650,26650,26750,26750,26650,1280
20240508,093100,1646142950,26750,26750,26800,26750,245
20240508,093000,1639589150,26700,26800,26800,26700,531
20240508,092900,1625382000,26800,26850,26850,26750,2339
20240508,092800,1562752150,26850,26950,26950,26850,826
20240508,092700,1540568650,26950,27000,27000,26800,2382
20240508,092600,1476521400,27000,27000,27000,27000,53
20240508,092500,1475090400,27000,27000,27000,27000,198
20240508,092400,1469744400,27000,27200,27200,27000,1472
20240508,092300,1429787400,27200,27200,27200,27150,1119
20240508,092200,1399406050,27200,27250,27250,27150,320
20240508,092100,1390716750,27200,26950,27200,26950,3735
20240508,092000,1289456050,26950,27000,27100,26900,2627
20240508,091900,1218716200,27000,27100,27100,27000,733
20240508,091800,1198883050,27100,27100,27100,27050,1198
20240508,091700,1166418750,27100,27100,27100,27100,1297
20240508,091600,1131270050,27100,27100,27100,27100,447
20240508,091500,1119156350,27100,27000,27100,27000,1828
20240508,091400,1069781850,27000,26950,27100,26950,2838
20240508,091300,993077050,27000,26950,27000,26950,357
20240508,091200,983455650,26950,27050,27050,26950,661
20240508,091100,965616600,27050,27000,27050,27000,485
20240508,091000,952518550,27000,26900,27100,26850,2027
20240508,090900,897883550,26950,26950,26950,26900,1404
20240508,090800,860111200,26900,27150,27200,26900,3568
20240508,090700,763594550,27150,27200,27200,27100,405
20240508,090600,752597450,27100,27200,27250,26950,2618
20240508,090500,681517550,27200,27300,27350,27200,2611
20240508,090400,610355900,27300,27500,27600,27300,4845
20240508,090300,477094150,27600,26950,27600,26950,8941
20240508,090200,231529400,27050,26800,27050,26800,2811
20240508,090100,155822650,26800,26800,26850,26750,1228
20240508,090000,122916550,26800,26950,26950,26700,4548
Reference in New Issue Copy Permalink