ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20240508.csv

655 lines
32 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
20240508,195200,8515769540,9080,9080,9080,9080,16255
20240508,195100,8515769540,9080,9080,9080,9080,0
20240508,195000,8515769540,9080,9080,9080,9080,0
20240508,194900,8515769540,9080,9080,9080,9080,0
20240508,194800,8515769540,9080,9080,9080,9080,0
20240508,194700,8515769540,9080,9080,9080,9080,0
20240508,194600,8515769540,9080,9080,9080,9080,0
20240508,194500,8515769540,9080,9080,9080,9080,0
20240508,194400,8515769540,9080,9080,9080,9080,0
20240508,194300,8515769540,9080,9080,9080,9080,0
20240508,194200,8515769540,9080,9080,9080,9080,0
20240508,194100,8515769540,9080,9080,9080,9080,0
20240508,194000,8515769540,9080,9080,9080,9080,0
20240508,193900,8515769540,9080,9080,9080,9080,0
20240508,193800,8515769540,9080,9080,9080,9080,0
20240508,193700,8515769540,9080,9080,9080,9080,0
20240508,193600,8515769540,9080,9080,9080,9080,0
20240508,193500,8515769540,9080,9080,9080,9080,0
20240508,193400,8515769540,9080,9080,9080,9080,0
20240508,193300,8515769540,9080,9080,9080,9080,0
20240508,193200,8515769540,9080,9080,9080,9080,0
20240508,193100,8515769540,9080,9080,9080,9080,0
20240508,193000,8515769540,9080,9080,9080,9080,0
20240508,192900,8515769540,9080,9080,9080,9080,0
20240508,192800,8515769540,9080,9080,9080,9080,0
20240508,192700,8515769540,9080,9080,9080,9080,0
20240508,192600,8515769540,9080,9080,9080,9080,0
20240508,192500,8515769540,9080,9080,9080,9080,0
20240508,192400,8515769540,9080,9080,9080,9080,0
20240508,192300,8515769540,9080,9080,9080,9080,0
20240508,192200,8515769540,9080,9080,9080,9080,16255
20240508,192100,8515769540,9080,9080,9080,9080,0
20240508,192000,8515769540,9080,9080,9080,9080,0
20240508,191900,8515769540,9080,9080,9080,9080,0
20240508,191800,8515769540,9080,9080,9080,9080,0
20240508,191700,8515769540,9080,9080,9080,9080,0
20240508,191600,8515769540,9080,9080,9080,9080,0
20240508,191500,8515769540,9080,9080,9080,9080,0
20240508,191400,8515769540,9080,9080,9080,9080,0
20240508,191300,8515769540,9080,9080,9080,9080,0
20240508,191200,8515769540,9080,9080,9080,9080,0
20240508,191100,8515769540,9080,9080,9080,9080,0
20240508,191000,8515769540,9080,9080,9080,9080,0
20240508,190900,8515769540,9080,9080,9080,9080,0
20240508,190800,8515769540,9080,9080,9080,9080,0
20240508,190700,8515769540,9080,9080,9080,9080,0
20240508,190600,8515769540,9080,9080,9080,9080,0
20240508,190500,8515769540,9080,9080,9080,9080,0
20240508,190400,8515769540,9080,9080,9080,9080,0
20240508,190300,8515769540,9080,9080,9080,9080,0
20240508,190200,8515769540,9080,9080,9080,9080,0
20240508,190100,8515769540,9080,9080,9080,9080,0
20240508,190000,8515769540,9080,9080,9080,9080,0
20240508,185900,8515769540,9080,9080,9080,9080,0
20240508,185800,8515769540,9080,9080,9080,9080,0
20240508,185700,8515769540,9080,9080,9080,9080,0
20240508,185600,8515769540,9080,9080,9080,9080,0
20240508,185500,8515769540,9080,9080,9080,9080,0
20240508,185400,8515769540,9080,9080,9080,9080,0
20240508,185300,8515769540,9080,9080,9080,9080,0
20240508,185200,8515769540,9080,9080,9080,9080,16255
20240508,185100,8515769540,9080,9080,9080,9080,0
20240508,185000,8515769540,9080,9080,9080,9080,0
20240508,184900,8515769540,9080,9080,9080,9080,0
20240508,184800,8515769540,9080,9080,9080,9080,0
20240508,184700,8515769540,9080,9080,9080,9080,0
20240508,184600,8515769540,9080,9080,9080,9080,0
20240508,184500,8515769540,9080,9080,9080,9080,0
20240508,184400,8515769540,9080,9080,9080,9080,0
20240508,184300,8515769540,9080,9080,9080,9080,0
20240508,184200,8515769540,9080,9080,9080,9080,0
20240508,184100,8515769540,9080,9080,9080,9080,0
20240508,184000,8515769540,9080,9080,9080,9080,0
20240508,183900,8515769540,9080,9080,9080,9080,0
20240508,183800,8515769540,9080,9080,9080,9080,0
20240508,183700,8515769540,9080,9080,9080,9080,0
20240508,183600,8515769540,9080,9080,9080,9080,0
20240508,183500,8515769540,9080,9080,9080,9080,0
20240508,183400,8515769540,9080,9080,9080,9080,0
20240508,183300,8515769540,9080,9080,9080,9080,0
20240508,183200,8515769540,9080,9080,9080,9080,0
20240508,183100,8515769540,9080,9080,9080,9080,0
20240508,183000,8515769540,9080,9080,9080,9080,0
20240508,182900,8515769540,9080,9080,9080,9080,0
20240508,182800,8515769540,9080,9080,9080,9080,0
20240508,182700,8515769540,9080,9080,9080,9080,0
20240508,182600,8515769540,9080,9080,9080,9080,0
20240508,182500,8515769540,9080,9080,9080,9080,0
20240508,182400,8515769540,9080,9080,9080,9080,0
20240508,182300,8515769540,9080,9080,9080,9080,0
20240508,182200,8515769540,9080,9080,9080,9080,16255
20240508,182100,8515769540,9080,9080,9080,9080,0
20240508,182000,8515769540,9080,9080,9080,9080,0
20240508,181900,8515769540,9080,9080,9080,9080,0
20240508,181800,8515769540,9080,9080,9080,9080,0
20240508,181700,8515769540,9080,9080,9080,9080,0
20240508,181600,8515769540,9080,9080,9080,9080,0
20240508,181500,8515769540,9080,9080,9080,9080,0
20240508,181400,8515769540,9080,9080,9080,9080,0
20240508,181300,8515769540,9080,9080,9080,9080,0
20240508,181200,8515769540,9080,9080,9080,9080,0
20240508,181100,8515769540,9080,9080,9080,9080,0
20240508,181000,8515769540,9080,9080,9080,9080,0
20240508,180900,8515769540,9080,9080,9080,9080,0
20240508,180800,8515769540,9080,9080,9080,9080,0
20240508,180700,8515769540,9080,9080,9080,9080,0
20240508,180600,8515769540,9080,9080,9080,9080,0
20240508,180500,8515769540,9080,9080,9080,9080,0
20240508,180400,8515769540,9080,9080,9080,9080,0
20240508,180300,8515769540,9080,9080,9080,9080,0
20240508,180200,8515769540,9080,9080,9080,9080,0
20240508,180100,8515769540,9080,9080,9080,9080,0
20240508,180000,8515769540,9080,9080,9080,9080,0
20240508,175900,8515769540,9080,9080,9080,9080,0
20240508,175800,8515769540,9080,9080,9080,9080,0
20240508,175700,8515769540,9080,9080,9080,9080,0
20240508,175600,8515769540,9080,9080,9080,9080,0
20240508,175500,8515769540,9080,9080,9080,9080,0
20240508,175400,8515769540,9080,9080,9080,9080,0
20240508,175300,8515769540,9080,9080,9080,9080,0
20240508,175200,8515769540,9080,9080,9080,9080,16255
20240508,175100,8515769540,9080,9080,9080,9080,0
20240508,175000,8515769540,9080,9080,9080,9080,0
20240508,174900,8515769540,9080,9080,9080,9080,0
20240508,174800,8515769540,9080,9080,9080,9080,0
20240508,174700,8515769540,9080,9080,9080,9080,0
20240508,174600,8515769540,9080,9080,9080,9080,0
20240508,174500,8515769540,9080,9080,9080,9080,0
20240508,174400,8515769540,9080,9080,9080,9080,0
20240508,174300,8515769540,9080,9080,9080,9080,0
20240508,174200,8515769540,9080,9080,9080,9080,0
20240508,174100,8515769540,9080,9080,9080,9080,0
20240508,174000,8515769540,9080,9080,9080,9080,0
20240508,173900,8515769540,9080,9080,9080,9080,0
20240508,173800,8515769540,9080,9080,9080,9080,0
20240508,173700,8515769540,9080,9080,9080,9080,0
20240508,173600,8515769540,9080,9080,9080,9080,0
20240508,173500,8515769540,9080,9080,9080,9080,0
20240508,173400,8515769540,9080,9080,9080,9080,0
20240508,173300,8515769540,9080,9080,9080,9080,0
20240508,173200,8515769540,9080,9080,9080,9080,0
20240508,173100,8515769540,9080,9080,9080,9080,0
20240508,173000,8515769540,9080,9080,9080,9080,0
20240508,172900,8515769540,9080,9080,9080,9080,0
20240508,172800,8515769540,9080,9080,9080,9080,0
20240508,172700,8515769540,9080,9080,9080,9080,0
20240508,172600,8515769540,9080,9080,9080,9080,0
20240508,172500,8515769540,9080,9080,9080,9080,0
20240508,172400,8515769540,9080,9080,9080,9080,0
20240508,172300,8515769540,9080,9080,9080,9080,0
20240508,172200,8515769540,9080,9080,9080,9080,16255
20240508,172100,8515769540,9080,9080,9080,9080,0
20240508,172000,8515769540,9080,9080,9080,9080,0
20240508,171900,8515769540,9080,9080,9080,9080,0
20240508,171800,8515769540,9080,9080,9080,9080,0
20240508,171700,8515769540,9080,9080,9080,9080,0
20240508,171600,8515769540,9080,9080,9080,9080,0
20240508,171500,8515769540,9080,9080,9080,9080,0
20240508,171400,8515769540,9080,9080,9080,9080,0
20240508,171300,8515769540,9080,9080,9080,9080,0
20240508,171200,8515769540,9080,9080,9080,9080,0
20240508,171100,8515769540,9080,9080,9080,9080,0
20240508,171000,8515769540,9080,9080,9080,9080,0
20240508,170900,8515769540,9080,9080,9080,9080,0
20240508,170800,8515769540,9080,9080,9080,9080,0
20240508,170700,8515769540,9080,9080,9080,9080,0
20240508,170600,8515769540,9080,9080,9080,9080,0
20240508,170500,8515769540,9080,9080,9080,9080,0
20240508,170400,8515769540,9080,9080,9080,9080,0
20240508,170300,8515769540,9080,9080,9080,9080,0
20240508,170200,8515769540,9080,9080,9080,9080,0
20240508,170100,8515769540,9080,9080,9080,9080,0
20240508,170000,8515769540,9080,9080,9080,9080,0
20240508,165900,8515769540,9080,9080,9080,9080,0
20240508,165800,8515769540,9080,9080,9080,9080,0
20240508,165700,8515769540,9080,9080,9080,9080,0
20240508,165600,8515769540,9080,9080,9080,9080,0
20240508,165500,8515769540,9080,9080,9080,9080,0
20240508,165400,8515769540,9080,9080,9080,9080,0
20240508,165300,8515769540,9080,9080,9080,9080,0
20240508,165200,8515769540,9080,9080,9080,9080,16255
20240508,165100,8515769540,9080,9080,9080,9080,0
20240508,165000,8515769540,9080,9080,9080,9080,0
20240508,164900,8515769540,9080,9080,9080,9080,0
20240508,164800,8515769540,9080,9080,9080,9080,0
20240508,164700,8515769540,9080,9080,9080,9080,0
20240508,164600,8515769540,9080,9080,9080,9080,0
20240508,164500,8515769540,9080,9080,9080,9080,0
20240508,164400,8515769540,9080,9080,9080,9080,0
20240508,164300,8515769540,9080,9080,9080,9080,0
20240508,164200,8515769540,9080,9080,9080,9080,0
20240508,164100,8515769540,9080,9080,9080,9080,0
20240508,164000,8515769540,9080,9080,9080,9080,0
20240508,163900,8515769540,9080,9080,9080,9080,0
20240508,163800,8515769540,9080,9080,9080,9080,0
20240508,163700,8515769540,9080,9080,9080,9080,0
20240508,163600,8515769540,9080,9080,9080,9080,0
20240508,163500,8515769540,9080,9080,9080,9080,0
20240508,163400,8515769540,9080,9080,9080,9080,0
20240508,163300,8515769540,9080,9080,9080,9080,0
20240508,163200,8515769540,9080,9080,9080,9080,0
20240508,163100,8515769540,9080,9080,9080,9080,0
20240508,163000,8515769540,9080,9080,9080,9080,0
20240508,162900,8515769540,9080,9080,9080,9080,0
20240508,162800,8515769540,9080,9080,9080,9080,0
20240508,162700,8515769540,9080,9080,9080,9080,0
20240508,162600,8515769540,9080,9080,9080,9080,0
20240508,162500,8515769540,9080,9080,9080,9080,0
20240508,162400,8515769540,9080,9080,9080,9080,0
20240508,162300,8515769540,9080,9080,9080,9080,0
20240508,162200,8515769540,9080,9080,9080,9080,16255
20240508,162100,8515769540,9080,9080,9080,9080,0
20240508,162000,8515769540,9080,9080,9080,9080,0
20240508,161900,8515769540,9080,9080,9080,9080,0
20240508,161800,8515769540,9080,9080,9080,9080,0
20240508,161700,8515769540,9080,9080,9080,9080,0
20240508,161600,8515769540,9080,9080,9080,9080,0
20240508,161500,8515769540,9080,9080,9080,9080,0
20240508,161400,8515769540,9080,9080,9080,9080,0
20240508,161300,8515769540,9080,9080,9080,9080,0
20240508,161200,8515769540,9080,9080,9080,9080,0
20240508,161100,8515769540,9080,9080,9080,9080,0
20240508,161000,8515769540,9080,9080,9080,9080,0
20240508,160900,8515769540,9080,9080,9080,9080,0
20240508,160800,8515769540,9080,9080,9080,9080,0
20240508,160700,8515769540,9080,9080,9080,9080,0
20240508,160600,8515769540,9080,9080,9080,9080,0
20240508,160500,8515769540,9080,9080,9080,9080,0
20240508,160400,8515769540,9080,9080,9080,9080,0
20240508,160300,8515769540,9080,9080,9080,9080,0
20240508,160200,8515769540,9080,9080,9080,9080,0
20240508,160100,8515769540,9080,9080,9080,9080,0
20240508,160000,8515769540,9080,9080,9080,9080,0
20240508,155900,8515769540,9080,9080,9080,9080,0
20240508,155800,8515769540,9080,9080,9080,9080,0
20240508,155700,8515769540,9080,9080,9080,9080,0
20240508,155600,8515769540,9080,9080,9080,9080,0
20240508,155500,8515769540,9080,9080,9080,9080,0
20240508,155400,8515769540,9080,9080,9080,9080,0
20240508,155300,8515769540,9080,9080,9080,9080,0
20240508,155200,8515769540,9080,9080,9080,9080,16255
20240508,155100,8515769540,9080,9080,9080,9080,0
20240508,155000,8515769540,9080,9080,9080,9080,0
20240508,154900,8515769540,9080,9080,9080,9080,0
20240508,154800,8515769540,9080,9080,9080,9080,0
20240508,154700,8515769540,9080,9080,9080,9080,0
20240508,154600,8515769540,9080,9080,9080,9080,0
20240508,154500,8515769540,9080,9080,9080,9080,0
20240508,154400,8515769540,9080,9080,9080,9080,0
20240508,154300,8515769540,9080,9080,9080,9080,0
20240508,154200,8515769540,9080,9080,9080,9080,0
20240508,154100,8515769540,9080,9080,9080,9080,0
20240508,154000,8515769540,9080,9080,9080,9080,0
20240508,153900,8515769540,9080,9080,9080,9080,0
20240508,153800,8515769540,9080,9080,9080,9080,0
20240508,153700,8515769540,9080,9080,9080,9080,0
20240508,153600,8515769540,9080,9080,9080,9080,0
20240508,153500,8515769540,9080,9080,9080,9080,0
20240508,153400,8515769540,9080,9080,9080,9080,0
20240508,153300,8515769540,9080,9080,9080,9080,0
20240508,153200,8515769540,9080,9080,9080,9080,0
20240508,153100,8515769540,9080,9080,9080,9080,0
20240508,153000,8515769540,9080,9080,9080,9080,16255
20240508,152900,8368174140,9070,9070,9070,9070,0
20240508,152800,8368174140,9070,9070,9070,9070,0
20240508,152700,8368174140,9070,9070,9070,9070,0
20240508,152600,8368174140,9070,9070,9070,9070,0
20240508,152500,8368174140,9070,9070,9070,9070,0
20240508,152400,8368174140,9070,9070,9070,9070,0
20240508,152300,8368174140,9070,9070,9070,9070,0
20240508,152200,8368174140,9070,9070,9070,9070,0
20240508,152100,8368174140,9070,9070,9070,9070,0
20240508,152000,8368174140,9070,9070,9070,9070,0
20240508,151900,8368174140,9070,9110,9140,9070,10334
20240508,151800,8274044610,9120,9100,9130,9090,3041
20240508,151700,8246383490,9090,9130,9130,9090,2190
20240508,151600,8226444920,9130,9130,9130,9100,2919
20240508,151500,8199838210,9100,9120,9130,9100,3851
20240508,151400,8164737140,9120,9110,9120,9110,3018
20240508,151300,8137222970,9110,9100,9110,9100,1523
20240508,151200,8123349460,9100,9100,9110,9080,1756
20240508,151100,8107383610,9090,9100,9110,9090,4559
20240508,151000,8065918520,9100,9100,9110,9100,1239
20240508,150900,8054634140,9100,9100,9100,9090,532
20240508,150800,8049794940,9100,9090,9100,9090,2181
20240508,150700,8029963950,9090,9120,9120,9090,7503
20240508,150600,7961702460,9110,9120,9120,9110,1503
20240508,150500,7948001800,9110,9120,9120,9110,3449
20240508,150400,7916549490,9100,9120,9120,9100,1224
20240508,150300,7905398080,9120,9120,9120,9120,1678
20240508,150200,7890094720,9120,9110,9120,9110,1236
20240508,150100,7878829810,9120,9110,9120,9110,1931
20240508,150000,7861230220,9120,9130,9130,9110,1830
20240508,145900,7844538440,9130,9120,9130,9110,1652
20240508,145800,7829470170,9120,9120,9120,9110,948
20240508,145700,7820826930,9110,9120,9120,9100,5153
20240508,145600,7773898460,9120,9120,9130,9120,1880
20240508,145500,7756750550,9120,9130,9130,9120,2543
20240508,145400,7733546300,9130,9130,9140,9130,2464
20240508,145300,7711040020,9140,9140,9140,9130,3336
20240508,145200,7680549600,9130,9130,9140,9130,1457
20240508,145100,7667235670,9140,9130,9140,9120,6924
20240508,145000,7603991610,9130,9120,9130,9120,5196
20240508,144900,7556571330,9120,9110,9120,9100,1717
20240508,144800,7540921030,9110,9100,9120,9100,1587
20240508,144700,7526466060,9100,9110,9110,9090,1062
20240508,144600,7516796490,9100,9100,9120,9100,1462
20240508,144500,7503483380,9120,9130,9140,9100,5904
20240508,144400,7449670400,9120,9120,9140,9120,3002
20240508,144300,7422265870,9120,9100,9120,9090,6928
20240508,144200,7359139370,9100,9090,9110,9090,13128
20240508,144100,7239680060,9090,9090,9090,9080,1590
20240508,144000,7225227300,9090,9080,9090,9070,3888
20240508,143900,7189909540,9090,9070,9090,9070,1276
20240508,143800,7178321550,9070,9090,9090,9070,3242
20240508,143700,7148896600,9090,9090,9100,9080,6131
20240508,143600,7093169140,9090,9080,9090,9080,5472
20240508,143500,7043434670,9080,9080,9090,9070,2393
20240508,143400,7021697900,9080,9060,9080,9050,2493
20240508,143300,6999107530,9060,9080,9080,9060,2206
20240508,143200,6979101760,9080,9090,9090,9070,2185
20240508,143100,6959250150,9090,9090,9090,9080,5971
20240508,143000,6904998570,9080,9060,9090,9060,13708
20240508,142900,6780563930,9070,9070,9070,9060,2496
20240508,142800,6757925360,9070,9050,9070,9050,6661
20240508,142700,6697611900,9050,9030,9050,9020,12538
20240508,142600,6584328880,9030,9020,9030,9020,1084
20240508,142500,6574540410,9020,9030,9030,9020,1903
20240508,142400,6557360330,9030,9020,9030,9020,1010
20240508,142300,6548241540,9030,9020,9030,9020,2111
20240508,142200,6529198160,9020,9020,9030,9020,998
20240508,142100,6520192110,9030,9030,9030,9030,1155
20240508,142000,6509762460,9030,9030,9030,9020,3667
20240508,141900,6476649470,9030,9010,9030,9000,1018
20240508,141800,6467472940,9010,9030,9040,9000,5148
20240508,141700,6421072400,9030,9030,9030,9020,1238
20240508,141600,6409893270,9030,9030,9030,9020,1589
20240508,141500,6395555250,9040,9030,9040,9030,1504
20240508,141400,6381969490,9040,9040,9040,9020,1009
20240508,141300,6372859190,9030,9040,9040,9030,938
20240508,141200,6364388030,9030,9040,9040,9030,2034
20240508,141100,6346006050,9040,9040,9040,9030,707
20240508,141000,6339615030,9030,9030,9040,9020,1018
20240508,140900,6330414360,9030,9030,9040,9030,653
20240508,140800,6324512840,9040,9020,9040,9020,790
20240508,140700,6317374910,9020,9040,9040,9020,1990
20240508,140600,6299401030,9040,9030,9040,9030,1954
20240508,140500,6281743460,9030,9040,9040,9030,1256
20240508,140400,6270389240,9040,9040,9040,9030,1893
20240508,140300,6253285330,9030,9040,9050,9030,1587
20240508,140200,6238939800,9040,9030,9040,9030,1638
20240508,140100,6224136810,9030,9020,9040,9020,1463
20240508,140000,6210929540,9010,9030,9030,9010,417
20240508,135900,6207164950,9000,9030,9030,9000,2202
20240508,135800,6187313550,9030,9010,9030,9000,1951
20240508,135700,6169715470,9020,9020,9020,9010,891
20240508,135600,6161678780,9020,9020,9020,9010,740
20240508,135500,6155006870,9020,9030,9030,9020,1208
20240508,135400,6144103780,9030,9030,9030,9020,725
20240508,135300,6137559060,9030,9020,9030,9020,657
20240508,135200,6131627020,9020,9010,9020,8990,1482
20240508,135100,6118283850,9000,9020,9030,9000,4407
20240508,135000,6078598360,9020,9020,9020,9010,2919
20240508,134900,6052274560,9020,9030,9030,9020,1362
20240508,134800,6039981850,9030,9020,9030,9020,4791
20240508,134700,5996757720,9020,9020,9020,9010,521
20240508,134600,5992058330,9020,9030,9030,9010,900
20240508,134500,5983939860,9030,9020,9030,9010,428
20240508,134400,5980079740,9010,9010,9010,8990,1247
20240508,134300,5968852230,9020,9010,9020,8990,1876
20240508,134200,5951952030,9010,9020,9020,9010,795
20240508,134100,5944783670,9020,8990,9020,8990,645
20240508,134000,5938970440,8990,9020,9020,8990,2133
20240508,133900,5919745810,9020,9020,9040,9010,5795
20240508,133800,5867460620,9020,9010,9020,9010,476
20240508,133700,5863167230,9010,9000,9020,8990,1075
20240508,133600,5853483700,9000,8990,9000,8980,530
20240508,133500,5848716870,8980,8970,8980,8970,402
20240508,133400,5845108930,8980,8970,9000,8940,4412
20240508,133300,5805579380,8960,8960,8960,8940,3840
20240508,133200,5771187430,8970,9000,9000,8970,1815
20240508,133100,5754884070,9000,9020,9040,9000,1467
20240508,133000,5741649130,9010,9000,9010,8980,2066
20240508,132900,5723055290,9000,8970,9000,8960,5651
20240508,132800,5672211130,8970,9000,9000,8960,3675
20240508,132700,5639213910,9000,9050,9050,8990,6051
20240508,132600,5584680440,9050,9080,9080,9030,3318
20240508,132500,5554630230,9080,9080,9080,9070,6993
20240508,132400,5491143710,9080,9070,9090,9070,9834
20240508,132300,5401863230,9070,9040,9070,9030,13692
20240508,132200,5277904950,9040,9040,9050,9030,3825
20240508,132100,5243324730,9040,9020,9040,9020,2512
20240508,132000,5220642040,9040,9040,9050,9030,1645
20240508,131900,5205779730,9050,9050,9050,9040,1608
20240508,131800,5191228600,9050,9030,9050,9030,1874
20240508,131700,5174292450,9020,9030,9030,9020,881
20240508,131600,5166337050,9040,9020,9040,9000,1900
20240508,131500,5149200200,9020,9020,9020,9000,4949
20240508,131400,5104604590,9010,9000,9010,8980,1155
20240508,131300,5094216960,9000,9020,9020,8990,1860
20240508,131200,5077475710,8990,9040,9040,8990,5205
20240508,131100,5030528440,9040,9050,9050,9030,770
20240508,131000,5023562780,9050,9050,9060,9050,5001
20240508,130900,4978275330,9050,9050,9050,9030,1255
20240508,130800,4966925540,9040,9060,9070,9040,4646
20240508,130700,4924809890,9030,8980,9070,8980,59985
20240508,130600,4384009480,8990,8980,8990,8980,1362
20240508,130500,4371770370,8980,8940,8980,8940,513
20240508,130400,4367164740,8970,8980,8980,8970,856
20240508,130300,4359480350,8980,8980,8990,8950,1965
20240508,130200,4341865120,8990,8970,8990,8970,6916
20240508,130100,4279748200,8970,8960,8970,8940,1225
20240508,130000,4268777810,8950,8940,8950,8940,1687
20240508,125900,4253694450,8940,8930,8940,8930,504
20240508,125800,4249189890,8930,8940,8940,8920,465
20240508,125700,4245034990,8920,8930,8940,8920,1723
20240508,125600,4229654790,8940,8940,8940,8930,1367
20240508,125500,4217443930,8940,8930,8940,8930,462
20240508,125400,4213316730,8940,8940,8950,8930,667
20240508,125300,4207354070,8950,8940,8960,8930,1674
20240508,125200,4192384290,8930,8950,8950,8930,961
20240508,125100,4183793020,8950,8960,8970,8950,6311
20240508,125000,4127258260,8970,8960,8970,8960,1273
20240508,124900,4115844900,8970,8960,8970,8960,1277
20240508,124800,4104391240,8960,8980,8980,8960,2539
20240508,124700,4081616940,8980,8980,8980,8970,1447
20240508,124600,4068624650,8980,8980,8980,8970,435
20240508,124500,4064718640,8980,8970,8980,8970,356
20240508,124400,4061522960,8970,8970,8980,8970,413
20240508,124300,4057816970,8980,8980,8990,8970,835
20240508,124200,4050315730,8970,8990,8990,8970,552
20240508,124100,4045362260,8980,8970,8990,8970,266
20240508,124000,4042973200,8980,8980,8980,8970,2405
20240508,123900,4021377290,8970,8980,8990,8970,4630
20240508,123800,3979801210,8980,8990,8990,8980,785
20240508,123700,3972747740,8980,8970,8990,8970,2707
20240508,123600,3948445920,8970,8960,8970,8960,207
20240508,123500,3946589150,8970,8970,8980,8970,1950
20240508,123400,3929097600,8980,8990,8990,8980,832
20240508,123300,3921621940,8980,8980,8990,8970,1343
20240508,123200,3909559400,8980,8980,8980,8970,6112
20240508,123100,3854679960,8970,8970,8980,8970,1609
20240508,123000,3840234130,8980,8960,8980,8960,2816
20240508,122900,3814978550,8970,8960,8970,8960,2049
20240508,122800,3796614010,8950,8970,8970,8950,794
20240508,122700,3789498140,8970,8960,8970,8960,1323
20240508,122600,3777632010,8960,8960,8960,8950,2185
20240508,122500,3758054430,8960,8940,8960,8940,443
20240508,122400,3754087200,8960,8940,8960,8930,6615
20240508,122300,3694902150,8940,8920,8940,8920,264
20240508,122200,3692542390,8920,8940,8940,8920,189
20240508,122100,3690852750,8940,8920,8940,8920,487
20240508,122000,3686501020,8930,8920,8930,8920,382
20240508,121900,3683093390,8920,8930,8930,8920,182
20240508,121800,3681468440,8930,8940,8940,8930,243
20240508,121700,3679296120,8940,8940,8940,8940,185
20240508,121600,3677642220,8940,8920,8940,8910,1373
20240508,121500,3665374150,8920,8940,8940,8890,124
20240508,121400,3664266570,8940,8930,8940,8890,555
20240508,121300,3659319250,8930,8920,8930,8910,605
20240508,121200,3653920300,8920,8910,8920,8910,344
20240508,121100,3650853260,8910,8900,8910,8900,267
20240508,121000,3648476090,8900,8890,8900,8890,371
20240508,120900,3645176410,8900,8900,8900,8900,316
20240508,120800,3642364010,8900,8910,8910,8900,196
20240508,120700,3640617970,8910,8910,8910,8910,180
20240508,120600,3639014170,8900,8900,8900,8900,1
20240508,120500,3639005270,8910,8890,8910,8890,606
20240508,120400,3633610610,8900,8900,8900,8890,1121
20240508,120300,3623638740,8910,8930,8930,8910,602
20240508,120200,3618270980,8930,8930,8930,8920,43
20240508,120100,3617887160,8940,8930,8940,8930,211
20240508,120000,3616002800,8930,8920,8930,8920,184
20240508,115900,3614359810,8940,8900,8940,8900,144
20240508,115800,3613072490,8940,8920,8940,8900,590
20240508,115700,3607813130,8930,8930,8930,8930,195
20240508,115600,3606071780,8930,8930,8940,8930,328
20240508,115500,3603140720,8940,8940,8950,8940,556
20240508,115400,3598167710,8950,8940,8950,8940,279
20240508,115300,3595673030,8950,8950,8950,8940,200
20240508,115200,3593883350,8950,8940,8950,8940,274
20240508,115100,3591432080,8960,8960,8960,8940,1301
20240508,115000,3579784900,8950,8940,8950,8940,1289
20240508,114900,3568249210,8930,8920,8930,8920,887
20240508,114800,3560332230,8920,8920,8930,8910,769
20240508,114700,3553474690,8920,8920,8930,8900,1279
20240508,114600,3542064060,8930,8950,8950,8930,355
20240508,114500,3538889800,8950,8950,8950,8940,600
20240508,114400,3533519820,8950,8930,8950,8930,806
20240508,114300,3526311600,8930,8950,8950,8910,1437
20240508,114200,3513460290,8960,8920,8960,8910,20108
20240508,114100,3333701220,8920,8910,8920,8910,889
20240508,114000,3325776830,8920,8920,8920,8910,445
20240508,113900,3321808450,8920,8920,8920,8900,2021
20240508,113800,3303781470,8920,8890,8920,8890,1231
20240508,113700,3292816720,8890,8900,8910,8870,532
20240508,113600,3288081060,8910,8890,8910,8890,836
20240508,113500,3280637920,8880,8880,8890,8870,214
20240508,113400,3278737390,8860,8850,8860,8850,351
20240508,113300,3275629000,8840,8830,8850,8830,252
20240508,113200,3273401280,8830,8850,8850,8830,843
20240508,113100,3265951440,8850,8840,8850,8840,17
20240508,113000,3265801000,8860,8870,8870,8840,732
20240508,112900,3259325930,8870,8880,8880,8870,459
20240508,112800,3255250560,8870,8860,8880,8840,1532
20240508,112700,3241690780,8890,8890,8890,8870,2281
20240508,112600,3221438530,8900,8890,8900,8890,483
20240508,112500,3217143020,8890,8900,8900,8890,252
20240508,112400,3214900350,8890,8890,8900,8890,404
20240508,112300,3211306740,8890,8890,8900,8890,438
20240508,112200,3207411330,8900,8900,8900,8890,884
20240508,112100,3199544010,8890,8900,8900,8890,322
20240508,112000,3196678640,8890,8890,8890,8890,7
20240508,111900,3196616410,8900,8900,8900,8900,292
20240508,111800,3194017610,8890,8900,8900,8890,208
20240508,111700,3192166420,8900,8890,8900,8890,182
20240508,111600,3190547020,8910,8890,8910,8890,421
20240508,111500,3186800440,8900,8900,8900,8890,237
20240508,111400,3184691160,8890,8890,8900,8890,285
20240508,111300,3182155150,8900,8890,8900,8890,181
20240508,111200,3180544380,8890,8890,8900,8890,164
20240508,111100,3179086130,8900,8880,8900,8880,207
20240508,111000,3177246230,8870,8880,8880,8870,166
20240508,110900,3175773280,8880,8890,8890,8870,1624
20240508,110800,3161350670,8890,8880,8890,8880,11
20240508,110700,3161252980,8880,8890,8890,8880,1459
20240508,110600,3148284410,8890,8890,8890,8880,580
20240508,110500,3143128460,8880,8870,8880,8870,454
20240508,110400,3139098700,8870,8890,8890,8870,1402
20240508,110300,3126651580,8900,8900,8900,8900,174
20240508,110200,3125102980,8890,8890,8900,8880,2517
20240508,110100,3102725040,8880,8880,8880,8870,1900
20240508,110000,3085854740,8870,8890,8890,8860,575
20240508,105900,3080748520,8870,8880,8900,8870,147
20240508,105800,3079440840,8870,8890,8900,8870,1365
20240508,105700,3067298980,8880,8890,8890,8880,2
20240508,105600,3067281210,8890,8880,8890,8870,280
20240508,105500,3064792750,8880,8880,8880,8870,209
20240508,105400,3062936870,8880,8880,8890,8880,173
20240508,105300,3061399260,8870,8890,8890,8870,433
20240508,105200,3057550270,8890,8890,8900,8890,455
20240508,105100,3053502860,8890,8900,8900,8890,532
20240508,105000,3048771410,8900,8900,8910,8890,9385
20240508,104900,2965242290,8870,8870,8900,8870,7579
20240508,104800,2897926410,8870,8880,8880,8870,231
20240508,104700,2895875950,8880,8880,8880,8870,112
20240508,104600,2894881690,8870,8870,8870,8870,391
20240508,104500,2891413520,8870,8850,8870,8850,298
20240508,104400,2888770740,8860,8850,8860,8850,1505
20240508,104300,2875436470,8850,8860,8860,8840,1467
20240508,104200,2862463460,8860,8840,8860,8840,1014
20240508,104100,2853489610,8840,8820,8850,8820,438
20240508,104000,2849617730,8820,8830,8850,8820,1472
20240508,103900,2836616340,8840,8860,8860,8840,914
20240508,103800,2828529130,8860,8860,8870,8860,998
20240508,103700,2819684970,8860,8860,8870,8860,564
20240508,103600,2814687550,8860,8870,8870,8860,499
20240508,103500,2810264510,8870,8880,8880,8870,163
20240508,103400,2808817220,8870,8880,8880,8860,269
20240508,103300,2806429420,8880,8850,8880,8850,2402
20240508,103200,2785105400,8850,8870,8870,8850,622
20240508,103100,2779591940,8870,8870,8870,8870,324
20240508,103000,2776718060,8880,8880,8880,8870,134
20240508,102900,2775529240,8880,8870,8880,8870,212
20240508,102800,2773647840,8850,8850,8850,8850,5126
20240508,102700,2728282740,8850,8840,8850,8840,388
20240508,102600,2724850440,8840,8840,8850,8840,202
20240508,102500,2723064480,8830,8850,8850,8830,125
20240508,102400,2721959670,8850,8840,8850,8840,393
20240508,102300,2718482240,8840,8870,8870,8830,2087
20240508,102200,2700011340,8850,8870,8870,8850,457
20240508,102100,2695962410,8870,8860,8870,8860,192
20240508,102000,2694259680,8860,8840,8860,8840,4028
20240508,101900,2658611800,8840,8820,8840,8820,31
20240508,101800,2658338360,8840,8830,8840,8820,531
20240508,101700,2653649460,8820,8830,8830,8820,62
20240508,101600,2653102500,8820,8810,8820,8810,132
20240508,101500,2651938840,8810,8800,8810,8800,273
20240508,101400,2649536340,8800,8800,8800,8800,179
20240508,101300,2647961140,8800,8800,8810,8800,157
20240508,101200,2646579060,8800,8810,8810,8800,2253
20240508,101100,2626740130,8810,8810,8810,8810,100
20240508,101000,2625859130,8810,8820,8830,8810,479
20240508,100900,2621635240,8820,8820,8820,8820,641
20240508,100800,2615981620,8820,8820,8840,8820,444
20240508,100700,2612060940,8820,8820,8820,8820,140
20240508,100600,2610826140,8810,8810,8810,8810,1341
20240508,100500,2599011930,8800,8800,8810,8800,1451
20240508,100400,2586243020,8800,8810,8810,8800,1284
20240508,100300,2574940820,8810,8830,8840,8810,3163
20240508,100200,2547012240,8840,8840,8840,8840,1
20240508,100100,2547003400,8820,8830,8840,8820,1699
20240508,100000,2531997670,8840,8820,8840,8810,1789
20240508,095900,2516212420,8820,8810,8820,8810,222
20240508,095800,2514254420,8800,8800,8800,8800,401
20240508,095700,2510725620,8800,8810,8840,8800,2253
20240508,095600,2490877700,8810,8840,8850,8810,316
20240508,095500,2488093200,8840,8810,8850,8810,6819
20240508,095400,2427873230,8830,8790,8830,8790,2181
20240508,095300,2408629700,8790,8820,8820,8790,425
20240508,095200,2404886760,8820,8780,8820,8770,844
20240508,095100,2397470680,8780,8790,8790,8770,2013
20240508,095000,2379795660,8820,8820,8820,8820,10
20240508,094900,2379707460,8830,8830,8830,8830,1
20240508,094800,2379698630,8830,8780,8830,8780,1096
20240508,094700,2370040280,8770,8770,8770,8770,840
20240508,094600,2362673480,8760,8770,8800,8760,4087
20240508,094500,2326843070,8760,8770,8770,8760,272
20240508,094400,2324458890,8760,8770,8830,8750,11901
20240508,094300,2219970520,8770,8810,8810,8770,5330
20240508,094200,2173121270,8810,8810,8810,8800,147
20240508,094100,2171826360,8810,8820,8820,8810,1326
20240508,094000,2160143800,8820,8830,8840,8820,1267
20240508,093900,2148962270,8840,8860,8860,8840,937
20240508,093800,2140671690,8870,8890,8890,8870,792
20240508,093700,2133638330,8890,8880,8890,8880,508
20240508,093600,2129124800,8880,8870,8900,8850,1575
20240508,093500,2115143000,8850,8820,8850,8810,879
20240508,093400,2107383160,8830,8850,8860,8810,6124
20240508,093300,2053305800,8850,8880,8880,8850,3725
20240508,093200,2020262940,8860,8910,8920,8860,8274
20240508,093100,1946679450,8910,8930,8930,8910,313
20240508,093000,1943885640,8940,8910,8940,8910,1335
20240508,092900,1931978020,8910,8930,8930,8900,1205
20240508,092800,1921233560,8940,8930,8940,8920,1012
20240508,092700,1912195500,8920,8930,8940,8910,847
20240508,092600,1904632220,8940,8910,8940,8910,1441
20240508,092500,1891778910,8910,8900,8910,8890,583
20240508,092400,1886588200,8890,8890,8910,8890,6911
20240508,092300,1825082910,8900,8890,8900,8880,1609
20240508,092200,1810781110,8890,8880,8900,8880,4031
20240508,092100,1774960260,8880,8870,8880,8820,3523
20240508,092000,1743782360,8870,8880,8890,8870,3240
20240508,091900,1715028260,8880,8880,8890,8880,2263
20240508,091800,1694920200,8880,8890,8900,8860,4286
20240508,091700,1656864860,8890,8810,8890,8810,5227
20240508,091600,1610580190,8810,8770,8820,8760,4613
20240508,091500,1570044320,8770,8770,8770,8760,1262
20240508,091400,1558977080,8770,8780,8780,8760,2819
20240508,091300,1534262800,8790,8790,8800,8760,5046
20240508,091200,1489987850,8790,8810,8810,8780,7019
20240508,091100,1428227680,8800,8840,8850,8760,11952
20240508,091000,1323084840,8830,8870,8870,8830,14927
20240508,090900,1190845600,8890,8930,8940,8870,4478
20240508,090800,1150985040,8940,8890,8940,8880,6309
20240508,090700,1094816440,8900,8890,8900,8870,7035
20240508,090600,1032270780,8890,8910,8920,8870,15341
20240508,090500,895779640,8910,8960,8980,8900,25709
20240508,090400,665675920,8960,8950,8970,8940,10464
20240508,090300,571999680,8950,8940,8990,8930,20854
20240508,090200,385047710,8940,8900,8970,8900,20556
20240508,090100,201535000,8920,8900,8940,8800,10680
20240508,090000,106742750,8900,8830,8970,8800,12070
Reference in New Issue Copy Permalink