ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20240508.csv

692 lines
36 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
20240508,202900,1221491000,43350,43350,43350,43350,3193
20240508,202800,1221491000,43350,43350,43350,43350,0
20240508,202700,1221491000,43350,43350,43350,43350,0
20240508,202600,1221491000,43350,43350,43350,43350,0
20240508,202500,1221491000,43350,43350,43350,43350,0
20240508,202400,1221491000,43350,43350,43350,43350,0
20240508,202300,1221491000,43350,43350,43350,43350,0
20240508,202200,1221491000,43350,43350,43350,43350,0
20240508,202100,1221491000,43350,43350,43350,43350,0
20240508,202000,1221491000,43350,43350,43350,43350,0
20240508,201900,1221491000,43350,43350,43350,43350,0
20240508,201800,1221491000,43350,43350,43350,43350,0
20240508,201700,1221491000,43350,43350,43350,43350,0
20240508,201600,1221491000,43350,43350,43350,43350,0
20240508,201500,1221491000,43350,43350,43350,43350,0
20240508,201400,1221491000,43350,43350,43350,43350,0
20240508,201300,1221491000,43350,43350,43350,43350,0
20240508,201200,1221491000,43350,43350,43350,43350,0
20240508,201100,1221491000,43350,43350,43350,43350,0
20240508,201000,1221491000,43350,43350,43350,43350,0
20240508,200900,1221491000,43350,43350,43350,43350,0
20240508,200800,1221491000,43350,43350,43350,43350,0
20240508,200700,1221491000,43350,43350,43350,43350,0
20240508,200600,1221491000,43350,43350,43350,43350,0
20240508,200500,1221491000,43350,43350,43350,43350,0
20240508,200400,1221491000,43350,43350,43350,43350,0
20240508,200300,1221491000,43350,43350,43350,43350,0
20240508,200200,1221491000,43350,43350,43350,43350,0
20240508,200100,1221491000,43350,43350,43350,43350,0
20240508,200000,1221491000,43350,43350,43350,43350,0
20240508,195900,1221491000,43350,43350,43350,43350,3193
20240508,195800,1221491000,43350,43350,43350,43350,0
20240508,195700,1221491000,43350,43350,43350,43350,0
20240508,195600,1221491000,43350,43350,43350,43350,0
20240508,195500,1221491000,43350,43350,43350,43350,0
20240508,195400,1221491000,43350,43350,43350,43350,0
20240508,195300,1221491000,43350,43350,43350,43350,0
20240508,195200,1221491000,43350,43350,43350,43350,0
20240508,195100,1221491000,43350,43350,43350,43350,0
20240508,195000,1221491000,43350,43350,43350,43350,0
20240508,194900,1221491000,43350,43350,43350,43350,0
20240508,194800,1221491000,43350,43350,43350,43350,0
20240508,194700,1221491000,43350,43350,43350,43350,0
20240508,194600,1221491000,43350,43350,43350,43350,0
20240508,194500,1221491000,43350,43350,43350,43350,0
20240508,194400,1221491000,43350,43350,43350,43350,0
20240508,194300,1221491000,43350,43350,43350,43350,0
20240508,194200,1221491000,43350,43350,43350,43350,0
20240508,194100,1221491000,43350,43350,43350,43350,0
20240508,194000,1221491000,43350,43350,43350,43350,0
20240508,193900,1221491000,43350,43350,43350,43350,0
20240508,193800,1221491000,43350,43350,43350,43350,0
20240508,193700,1221491000,43350,43350,43350,43350,0
20240508,193600,1221491000,43350,43350,43350,43350,0
20240508,193500,1221491000,43350,43350,43350,43350,0
20240508,193400,1221491000,43350,43350,43350,43350,0
20240508,193300,1221491000,43350,43350,43350,43350,0
20240508,193200,1221491000,43350,43350,43350,43350,0
20240508,193100,1221491000,43350,43350,43350,43350,0
20240508,193000,1221491000,43350,43350,43350,43350,0
20240508,192900,1221491000,43350,43350,43350,43350,3193
20240508,192800,1221491000,43350,43350,43350,43350,0
20240508,192700,1221491000,43350,43350,43350,43350,0
20240508,192600,1221491000,43350,43350,43350,43350,0
20240508,192500,1221491000,43350,43350,43350,43350,0
20240508,192400,1221491000,43350,43350,43350,43350,0
20240508,192300,1221491000,43350,43350,43350,43350,0
20240508,192200,1221491000,43350,43350,43350,43350,0
20240508,192100,1221491000,43350,43350,43350,43350,0
20240508,192000,1221491000,43350,43350,43350,43350,0
20240508,191900,1221491000,43350,43350,43350,43350,0
20240508,191800,1221491000,43350,43350,43350,43350,0
20240508,191700,1221491000,43350,43350,43350,43350,0
20240508,191600,1221491000,43350,43350,43350,43350,0
20240508,191500,1221491000,43350,43350,43350,43350,0
20240508,191400,1221491000,43350,43350,43350,43350,0
20240508,191300,1221491000,43350,43350,43350,43350,0
20240508,191200,1221491000,43350,43350,43350,43350,0
20240508,191100,1221491000,43350,43350,43350,43350,0
20240508,191000,1221491000,43350,43350,43350,43350,0
20240508,190900,1221491000,43350,43350,43350,43350,0
20240508,190800,1221491000,43350,43350,43350,43350,0
20240508,190700,1221491000,43350,43350,43350,43350,0
20240508,190600,1221491000,43350,43350,43350,43350,0
20240508,190500,1221491000,43350,43350,43350,43350,0
20240508,190400,1221491000,43350,43350,43350,43350,0
20240508,190300,1221491000,43350,43350,43350,43350,0
20240508,190200,1221491000,43350,43350,43350,43350,0
20240508,190100,1221491000,43350,43350,43350,43350,0
20240508,190000,1221491000,43350,43350,43350,43350,0
20240508,185900,1221491000,43350,43350,43350,43350,3193
20240508,185800,1221491000,43350,43350,43350,43350,0
20240508,185700,1221491000,43350,43350,43350,43350,0
20240508,185600,1221491000,43350,43350,43350,43350,0
20240508,185500,1221491000,43350,43350,43350,43350,0
20240508,185400,1221491000,43350,43350,43350,43350,0
20240508,185300,1221491000,43350,43350,43350,43350,0
20240508,185200,1221491000,43350,43350,43350,43350,0
20240508,185100,1221491000,43350,43350,43350,43350,0
20240508,185000,1221491000,43350,43350,43350,43350,0
20240508,184900,1221491000,43350,43350,43350,43350,0
20240508,184800,1221491000,43350,43350,43350,43350,0
20240508,184700,1221491000,43350,43350,43350,43350,0
20240508,184600,1221491000,43350,43350,43350,43350,0
20240508,184500,1221491000,43350,43350,43350,43350,0
20240508,184400,1221491000,43350,43350,43350,43350,0
20240508,184300,1221491000,43350,43350,43350,43350,0
20240508,184200,1221491000,43350,43350,43350,43350,0
20240508,184100,1221491000,43350,43350,43350,43350,0
20240508,184000,1221491000,43350,43350,43350,43350,0
20240508,183900,1221491000,43350,43350,43350,43350,0
20240508,183800,1221491000,43350,43350,43350,43350,0
20240508,183700,1221491000,43350,43350,43350,43350,0
20240508,183600,1221491000,43350,43350,43350,43350,0
20240508,183500,1221491000,43350,43350,43350,43350,0
20240508,183400,1221491000,43350,43350,43350,43350,0
20240508,183300,1221491000,43350,43350,43350,43350,0
20240508,183200,1221491000,43350,43350,43350,43350,0
20240508,183100,1221491000,43350,43350,43350,43350,0
20240508,183000,1221491000,43350,43350,43350,43350,0
20240508,182900,1221491000,43350,43350,43350,43350,3193
20240508,182800,1221491000,43350,43350,43350,43350,0
20240508,182700,1221491000,43350,43350,43350,43350,0
20240508,182600,1221491000,43350,43350,43350,43350,0
20240508,182500,1221491000,43350,43350,43350,43350,0
20240508,182400,1221491000,43350,43350,43350,43350,0
20240508,182300,1221491000,43350,43350,43350,43350,0
20240508,182200,1221491000,43350,43350,43350,43350,0
20240508,182100,1221491000,43350,43350,43350,43350,0
20240508,182000,1221491000,43350,43350,43350,43350,0
20240508,181900,1221491000,43350,43350,43350,43350,0
20240508,181800,1221491000,43350,43350,43350,43350,0
20240508,181700,1221491000,43350,43350,43350,43350,0
20240508,181600,1221491000,43350,43350,43350,43350,0
20240508,181500,1221491000,43350,43350,43350,43350,0
20240508,181400,1221491000,43350,43350,43350,43350,0
20240508,181300,1221491000,43350,43350,43350,43350,0
20240508,181200,1221491000,43350,43350,43350,43350,0
20240508,181100,1221491000,43350,43350,43350,43350,0
20240508,181000,1221491000,43350,43350,43350,43350,0
20240508,180900,1221491000,43350,43350,43350,43350,0
20240508,180800,1221491000,43350,43350,43350,43350,0
20240508,180700,1221491000,43350,43350,43350,43350,0
20240508,180600,1221491000,43350,43350,43350,43350,0
20240508,180500,1221491000,43350,43350,43350,43350,0
20240508,180400,1221491000,43350,43350,43350,43350,0
20240508,180300,1221491000,43350,43350,43350,43350,0
20240508,180200,1221491000,43350,43350,43350,43350,0
20240508,180100,1221491000,43350,43350,43350,43350,0
20240508,180000,1221491000,43350,43350,43350,43350,0
20240508,175900,1221491000,43350,43350,43350,43350,3193
20240508,175800,1221491000,43350,43350,43350,43350,0
20240508,175700,1221491000,43350,43350,43350,43350,0
20240508,175600,1221491000,43350,43350,43350,43350,0
20240508,175500,1221491000,43350,43350,43350,43350,0
20240508,175400,1221491000,43350,43350,43350,43350,0
20240508,175300,1221491000,43350,43350,43350,43350,0
20240508,175200,1221491000,43350,43350,43350,43350,0
20240508,175100,1221491000,43350,43350,43350,43350,0
20240508,175000,1221491000,43350,43350,43350,43350,0
20240508,174900,1221491000,43350,43350,43350,43350,0
20240508,174800,1221491000,43350,43350,43350,43350,0
20240508,174700,1221491000,43350,43350,43350,43350,0
20240508,174600,1221491000,43350,43350,43350,43350,0
20240508,174500,1221491000,43350,43350,43350,43350,0
20240508,174400,1221491000,43350,43350,43350,43350,0
20240508,174300,1221491000,43350,43350,43350,43350,0
20240508,174200,1221491000,43350,43350,43350,43350,0
20240508,174100,1221491000,43350,43350,43350,43350,0
20240508,174000,1221491000,43350,43350,43350,43350,0
20240508,173900,1221491000,43350,43350,43350,43350,0
20240508,173800,1221491000,43350,43350,43350,43350,0
20240508,173700,1221491000,43350,43350,43350,43350,0
20240508,173600,1221491000,43350,43350,43350,43350,0
20240508,173500,1221491000,43350,43350,43350,43350,0
20240508,173400,1221491000,43350,43350,43350,43350,0
20240508,173300,1221491000,43350,43350,43350,43350,0
20240508,173200,1221491000,43350,43350,43350,43350,0
20240508,173100,1221491000,43350,43350,43350,43350,0
20240508,173000,1221491000,43350,43350,43350,43350,0
20240508,172900,1221491000,43350,43350,43350,43350,3193
20240508,172800,1221491000,43350,43350,43350,43350,0
20240508,172700,1221491000,43350,43350,43350,43350,0
20240508,172600,1221491000,43350,43350,43350,43350,0
20240508,172500,1221491000,43350,43350,43350,43350,0
20240508,172400,1221491000,43350,43350,43350,43350,0
20240508,172300,1221491000,43350,43350,43350,43350,0
20240508,172200,1221491000,43350,43350,43350,43350,0
20240508,172100,1221491000,43350,43350,43350,43350,0
20240508,172000,1221491000,43350,43350,43350,43350,0
20240508,171900,1221491000,43350,43350,43350,43350,0
20240508,171800,1221491000,43350,43350,43350,43350,0
20240508,171700,1221491000,43350,43350,43350,43350,0
20240508,171600,1221491000,43350,43350,43350,43350,0
20240508,171500,1221491000,43350,43350,43350,43350,0
20240508,171400,1221491000,43350,43350,43350,43350,0
20240508,171300,1221491000,43350,43350,43350,43350,0
20240508,171200,1221491000,43350,43350,43350,43350,0
20240508,171100,1221491000,43350,43350,43350,43350,0
20240508,171000,1221491000,43350,43350,43350,43350,0
20240508,170900,1221491000,43350,43350,43350,43350,0
20240508,170800,1221491000,43350,43350,43350,43350,0
20240508,170700,1221491000,43350,43350,43350,43350,0
20240508,170600,1221491000,43350,43350,43350,43350,0
20240508,170500,1221491000,43350,43350,43350,43350,0
20240508,170400,1221491000,43350,43350,43350,43350,0
20240508,170300,1221491000,43350,43350,43350,43350,0
20240508,170200,1221491000,43350,43350,43350,43350,0
20240508,170100,1221491000,43350,43350,43350,43350,0
20240508,170000,1221491000,43350,43350,43350,43350,0
20240508,165900,1221491000,43350,43350,43350,43350,3193
20240508,165800,1221491000,43350,43350,43350,43350,0
20240508,165700,1221491000,43350,43350,43350,43350,0
20240508,165600,1221491000,43350,43350,43350,43350,0
20240508,165500,1221491000,43350,43350,43350,43350,0
20240508,165400,1221491000,43350,43350,43350,43350,0
20240508,165300,1221491000,43350,43350,43350,43350,0
20240508,165200,1221491000,43350,43350,43350,43350,0
20240508,165100,1221491000,43350,43350,43350,43350,0
20240508,165000,1221491000,43350,43350,43350,43350,0
20240508,164900,1221491000,43350,43350,43350,43350,0
20240508,164800,1221491000,43350,43350,43350,43350,0
20240508,164700,1221491000,43350,43350,43350,43350,0
20240508,164600,1221491000,43350,43350,43350,43350,0
20240508,164500,1221491000,43350,43350,43350,43350,0
20240508,164400,1221491000,43350,43350,43350,43350,0
20240508,164300,1221491000,43350,43350,43350,43350,0
20240508,164200,1221491000,43350,43350,43350,43350,0
20240508,164100,1221491000,43350,43350,43350,43350,0
20240508,164000,1221491000,43350,43350,43350,43350,0
20240508,163900,1221491000,43350,43350,43350,43350,0
20240508,163800,1221491000,43350,43350,43350,43350,0
20240508,163700,1221491000,43350,43350,43350,43350,0
20240508,163600,1221491000,43350,43350,43350,43350,0
20240508,163500,1221491000,43350,43350,43350,43350,0
20240508,163400,1221491000,43350,43350,43350,43350,0
20240508,163300,1221491000,43350,43350,43350,43350,0
20240508,163200,1221491000,43350,43350,43350,43350,0
20240508,163100,1221491000,43350,43350,43350,43350,0
20240508,163000,1221491000,43350,43350,43350,43350,0
20240508,162900,1221491000,43350,43350,43350,43350,3193
20240508,162800,1221491000,43350,43350,43350,43350,0
20240508,162700,1221491000,43350,43350,43350,43350,0
20240508,162600,1221491000,43350,43350,43350,43350,0
20240508,162500,1221491000,43350,43350,43350,43350,0
20240508,162400,1221491000,43350,43350,43350,43350,0
20240508,162300,1221491000,43350,43350,43350,43350,0
20240508,162200,1221491000,43350,43350,43350,43350,0
20240508,162100,1221491000,43350,43350,43350,43350,0
20240508,162000,1221491000,43350,43350,43350,43350,0
20240508,161900,1221491000,43350,43350,43350,43350,0
20240508,161800,1221491000,43350,43350,43350,43350,0
20240508,161700,1221491000,43350,43350,43350,43350,0
20240508,161600,1221491000,43350,43350,43350,43350,0
20240508,161500,1221491000,43350,43350,43350,43350,0
20240508,161400,1221491000,43350,43350,43350,43350,0
20240508,161300,1221491000,43350,43350,43350,43350,0
20240508,161200,1221491000,43350,43350,43350,43350,0
20240508,161100,1221491000,43350,43350,43350,43350,0
20240508,161000,1221491000,43350,43350,43350,43350,0
20240508,160900,1221491000,43350,43350,43350,43350,0
20240508,160800,1221491000,43350,43350,43350,43350,0
20240508,160700,1221491000,43350,43350,43350,43350,0
20240508,160600,1221491000,43350,43350,43350,43350,0
20240508,160500,1221491000,43350,43350,43350,43350,0
20240508,160400,1221491000,43350,43350,43350,43350,0
20240508,160300,1221491000,43350,43350,43350,43350,0
20240508,160200,1221491000,43350,43350,43350,43350,0
20240508,160100,1221491000,43350,43350,43350,43350,0
20240508,160000,1221491000,43350,43350,43350,43350,0
20240508,155900,1221491000,43350,43350,43350,43350,3193
20240508,155800,1221491000,43350,43350,43350,43350,0
20240508,155700,1221491000,43350,43350,43350,43350,0
20240508,155600,1221491000,43350,43350,43350,43350,0
20240508,155500,1221491000,43350,43350,43350,43350,0
20240508,155400,1221491000,43350,43350,43350,43350,0
20240508,155300,1221491000,43350,43350,43350,43350,0
20240508,155200,1221491000,43350,43350,43350,43350,0
20240508,155100,1221491000,43350,43350,43350,43350,0
20240508,155000,1221491000,43350,43350,43350,43350,0
20240508,154900,1221491000,43350,43350,43350,43350,0
20240508,154800,1221491000,43350,43350,43350,43350,0
20240508,154700,1221491000,43350,43350,43350,43350,0
20240508,154600,1221491000,43350,43350,43350,43350,0
20240508,154500,1221491000,43350,43350,43350,43350,0
20240508,154400,1221491000,43350,43350,43350,43350,0
20240508,154300,1221491000,43350,43350,43350,43350,0
20240508,154200,1221491000,43350,43350,43350,43350,0
20240508,154100,1221491000,43350,43350,43350,43350,0
20240508,154000,1221491000,43350,43350,43350,43350,0
20240508,153900,1221491000,43350,43350,43350,43350,0
20240508,153800,1221491000,43350,43350,43350,43350,0
20240508,153700,1221491000,43350,43350,43350,43350,0
20240508,153600,1221491000,43350,43350,43350,43350,0
20240508,153500,1221491000,43350,43350,43350,43350,0
20240508,153400,1221491000,43350,43350,43350,43350,0
20240508,153300,1221491000,43350,43350,43350,43350,0
20240508,153200,1221491000,43350,43350,43350,43350,0
20240508,153100,1221491000,43350,43350,43350,43350,0
20240508,153000,1221491000,43350,43350,43350,43350,3193
20240508,152900,1083074450,43450,43450,43450,43450,0
20240508,152800,1083074450,43450,43450,43450,43450,0
20240508,152700,1083074450,43450,43450,43450,43450,0
20240508,152600,1083074450,43450,43450,43450,43450,0
20240508,152500,1083074450,43450,43450,43450,43450,0
20240508,152400,1083074450,43450,43450,43450,43450,0
20240508,152300,1083074450,43450,43450,43450,43450,0
20240508,152200,1083074450,43450,43450,43450,43450,0
20240508,152100,1083074450,43450,43450,43450,43450,0
20240508,152000,1083074450,43450,43450,43450,43450,0
20240508,151900,1083074450,43450,43450,43500,43450,176
20240508,151800,1075421850,43500,43450,43500,43450,22
20240508,151700,1074464950,43500,43450,43500,43450,137
20240508,151600,1068512100,43500,43500,43500,43450,162
20240508,151500,1061468950,43450,43450,43500,43450,5
20240508,151400,1061251650,43450,43450,43450,43450,387
20240508,151300,1044436500,43450,43450,43450,43400,301
20240508,151200,1031358100,43450,43400,43450,43400,6
20240508,151100,1031097600,43400,43400,43400,43400,2
20240508,151000,1031010800,43400,43400,43400,43400,0
20240508,150900,1031010800,43400,43450,43450,43400,7
20240508,150800,1030706750,43450,43400,43450,43350,847
20240508,150700,993945850,43400,43350,43400,43350,1006
20240508,150600,950285550,43350,43300,43350,43300,169
20240508,150500,942959450,43350,43350,43350,43350,281
20240508,150400,930778100,43350,43300,43350,43300,252
20240508,150300,919856500,43300,43300,43300,43300,48
20240508,150200,917778100,43300,43350,43350,43300,72
20240508,150100,914658250,43350,43300,43350,43300,105
20240508,150000,910110050,43300,43300,43300,43300,6
20240508,145900,909850250,43300,43300,43350,43300,10
20240508,145800,909417200,43300,43350,43350,43300,12
20240508,145700,908897350,43300,43300,43350,43300,6
20240508,145600,908637500,43300,43300,43300,43300,7
20240508,145500,908334400,43300,43300,43350,43300,170
20240508,145400,900968100,43300,43300,43300,43300,9
20240508,145300,900578400,43300,43300,43350,43300,20
20240508,145200,899711650,43300,43300,43300,43250,262
20240508,145100,888367200,43250,43250,43250,43250,36
20240508,145000,886810200,43250,43250,43250,43250,26
20240508,144900,885685700,43350,43300,43350,43300,20
20240508,144800,884819600,43300,43300,43300,43300,75
20240508,144700,881572100,43350,43350,43400,43350,89
20240508,144600,877713800,43300,43300,43350,43300,549
20240508,144500,853942050,43250,43200,43300,43200,247
20240508,144400,843256850,43200,43250,43250,43200,160
20240508,144300,836339650,43200,43250,43250,43200,220
20240508,144200,826825650,43250,43250,43250,43200,181
20240508,144100,819000300,43250,43200,43300,43200,249
20240508,144000,808234000,43200,43250,43300,43200,96
20240508,143900,804085850,43200,43200,43250,43200,134
20240508,143800,798294250,43200,43250,43250,43200,54
20240508,143700,795960950,43200,43200,43250,43200,44
20240508,143600,794059600,43200,43200,43250,43200,135
20240508,143500,788225900,43200,43200,43250,43200,73
20240508,143400,785070700,43200,43200,43250,43200,51
20240508,143300,782867400,43250,43250,43250,43200,300
20240508,143200,769894200,43250,43250,43250,43250,58
20240508,143100,767385700,43250,43200,43300,43200,237
20240508,143000,757143050,43250,43250,43250,43250,114
20240508,142900,752212550,43250,43250,43300,43250,70
20240508,142800,749184900,43300,43400,43400,43250,1789
20240508,142700,671697400,43400,43350,43400,43350,70
20240508,142600,668659500,43400,43350,43400,43350,66
20240508,142500,665797850,43350,43350,43450,43350,63
20240508,142400,663066600,43350,43350,43400,43350,51
20240508,142300,660855500,43350,43400,43450,43350,54
20240508,142200,658514150,43400,43400,43500,43350,139
20240508,142100,652477700,43400,43350,43400,43350,293
20240508,142000,639763750,43350,43350,43400,43350,69
20240508,141900,636772450,43350,43350,43350,43350,83
20240508,141800,633174400,43350,43350,43350,43350,4
20240508,141700,633001000,43400,43450,43450,43400,1534
20240508,141600,566415000,43450,43450,43450,43450,79
20240508,141500,562982450,43450,43550,43550,43450,110
20240508,141400,558199900,43500,43500,43500,43500,126
20240508,141300,552718900,43500,43500,43550,43500,91
20240508,141200,548759800,43500,43500,43550,43500,98
20240508,141100,544496650,43550,43550,43550,43550,21
20240508,141000,543582100,43550,43550,43550,43550,28
20240508,140900,542362700,43600,43550,43600,43550,77
20240508,140800,539009200,43500,43500,43500,43500,6
20240508,140700,538748200,43600,43500,43600,43500,53
20240508,140600,536437600,43600,43550,43600,43500,123
20240508,140500,531082550,43550,43550,43550,43550,27
20240508,140400,529906700,43600,43550,43600,43550,10
20240508,140300,529470950,43500,43550,43550,43500,20
20240508,140200,528600850,43500,43500,43500,43500,5
20240508,140100,528383350,43550,43550,43600,43500,8
20240508,140000,528034950,43500,43500,43550,43500,36
20240508,135900,526468150,43500,43500,43500,43500,2
20240508,135800,526381150,43500,43500,43550,43500,33
20240508,135700,524945500,43500,43500,43500,43500,47
20240508,135600,522901000,43500,43500,43550,43500,7
20240508,135500,522596350,43500,43500,43500,43500,7
20240508,135400,522291850,43500,43550,43550,43500,36
20240508,135300,520724250,43500,43500,43600,43500,7
20240508,135200,520419550,43500,43500,43550,43500,26
20240508,135100,519288450,43550,43500,43550,43500,6
20240508,135000,519027350,43600,43550,43600,43550,6
20240508,134900,518765850,43600,43600,43600,43600,114
20240508,134800,513795450,43600,43600,43600,43600,3
20240508,134700,513664650,43550,43450,43550,43450,30
20240508,134600,512359950,43500,43500,43500,43500,1
20240508,134500,512316450,43600,43600,43600,43600,2
20240508,134400,512229250,43500,43500,43500,43500,1
20240508,134300,512185750,43500,43500,43550,43500,243
20240508,134200,501609200,43550,43500,43550,43500,18
20240508,134100,500826000,43500,43500,43500,43500,2
20240508,134000,500739000,43500,43550,43550,43500,6
20240508,133900,500477800,43500,43550,43550,43500,22
20240508,133800,499519800,43550,43550,43550,43550,25
20240508,133700,498431050,43600,43600,43600,43600,3
20240508,133600,498300250,43550,43550,43550,43550,4
20240508,133500,498126050,43550,43550,43550,43550,0
20240508,133400,498126050,43550,43550,43600,43550,21
20240508,133300,497211350,43550,43550,43550,43550,3
20240508,133200,497080700,43550,43650,43650,43550,108
20240508,133100,492371150,43650,43600,43650,43600,4
20240508,133000,492196600,43550,43600,43600,43550,24
20240508,132900,491151350,43650,43600,43650,43600,4
20240508,132800,490976800,43600,43600,43600,43600,0
20240508,132700,490976800,43600,43600,43600,43600,19
20240508,132600,490148400,43600,43650,43650,43600,19
20240508,132500,489319850,43600,43600,43600,43600,2
20240508,132400,489232650,43650,43650,43650,43650,0
20240508,132300,489232650,43650,43600,43650,43550,71
20240508,132200,486137000,43600,43600,43600,43600,4
20240508,132100,485962600,43550,43650,43650,43550,6
20240508,132000,485701000,43600,43550,43600,43550,28
20240508,131900,484481150,43650,43650,43650,43650,0
20240508,131800,484481150,43650,43650,43650,43650,3
20240508,131700,484350200,43600,43550,43600,43550,562
20240508,131600,459848200,43600,43600,43600,43600,0
20240508,131500,459848200,43600,43600,43600,43600,3
20240508,131400,459717400,43550,43550,43550,43550,68
20240508,131300,456756000,43550,43550,43550,43550,3
20240508,131200,456625350,43500,43500,43500,43500,17
20240508,131100,455885850,43500,43500,43500,43500,2
20240508,131000,455798850,43550,43500,43550,43500,69
20240508,130900,452797250,43500,43500,43500,43500,0
20240508,130800,452797250,43500,43500,43500,43500,1
20240508,130700,452753750,43600,43550,43600,43500,205
20240508,130600,443826050,43500,43500,43500,43500,19
20240508,130500,442999550,43500,43500,43500,43450,29
20240508,130400,441738150,43450,43450,43450,43450,0
20240508,130300,441738150,43450,43450,43450,43450,2
20240508,130200,441651250,43450,43500,43500,43450,5
20240508,130100,441433850,43450,43450,43450,43450,106
20240508,130000,436828150,43450,43450,43450,43450,18
20240508,125900,436046050,43500,43450,43500,43450,6
20240508,125800,435785250,43450,43450,43450,43450,0
20240508,125700,435785250,43450,43500,43500,43450,29
20240508,125600,434525000,43500,43500,43500,43500,57
20240508,125500,432045500,43500,43500,43500,43500,3
20240508,125400,431915000,43500,43550,43550,43500,5
20240508,125300,431697300,43500,43500,43500,43500,65
20240508,125200,428869800,43550,43550,43550,43550,0
20240508,125100,428869800,43550,43500,43550,43500,72
20240508,125000,425737700,43500,43500,43500,43500,18
20240508,124900,424954700,43550,43550,43550,43550,0
20240508,124800,424954700,43550,43500,43550,43500,36
20240508,124700,423388550,43500,43500,43500,43500,23
20240508,124600,422388050,43550,43500,43550,43500,5
20240508,124500,422170400,43500,43500,43500,43500,120
20240508,124400,416950400,43500,43500,43500,43500,113
20240508,124300,412034900,43500,43500,43550,43500,212
20240508,124200,402812750,43500,43550,43550,43500,110
20240508,124100,398027250,43550,43550,43550,43500,24
20240508,124000,396982200,43550,43550,43550,43550,34
20240508,123900,395501500,43600,43550,43600,43550,22
20240508,123800,394543150,43550,43550,43550,43500,107
20240508,123700,389885300,43500,43550,43550,43500,7
20240508,123600,389580650,43550,43550,43550,43550,48
20240508,123500,387490250,43550,43550,43550,43550,4
20240508,123400,387316050,43550,43550,43550,43550,486
20240508,123300,366150750,43550,43550,43550,43550,14
20240508,123200,365541050,43600,43600,43650,43600,679
20240508,123100,335936500,43600,43650,43650,43600,106
20240508,123000,331314600,43650,43650,43700,43650,7
20240508,122900,331008900,43650,43650,43650,43650,100
20240508,122800,326643900,43650,43650,43650,43650,2
20240508,122700,326556600,43650,43700,43700,43650,4
20240508,122600,326381850,43650,43650,43650,43650,2
20240508,122500,326294550,43650,43650,43650,43650,5
20240508,122400,326076300,43700,43700,43700,43700,2
20240508,122300,325988900,43650,43650,43650,43650,2
20240508,122200,325901600,43650,43700,43700,43650,18
20240508,122100,325115700,43650,43650,43650,43650,2
20240508,122000,325028400,43650,43650,43650,43650,19
20240508,121900,324199050,43700,43650,43700,43650,5
20240508,121800,323980650,43700,43700,43700,43700,0
20240508,121700,323980650,43700,43700,43700,43700,0
20240508,121600,323980650,43700,43650,43700,43650,7
20240508,121500,323674900,43650,43650,43650,43650,0
20240508,121400,323674900,43650,43700,43700,43650,4
20240508,121300,323500150,43650,43650,43650,43650,0
20240508,121200,323500150,43650,43650,43650,43650,1
20240508,121100,323456500,43650,43650,43700,43650,319
20240508,121000,309532000,43700,43700,43700,43700,2
20240508,120900,309444600,43700,43700,43700,43700,0
20240508,120800,309444600,43700,43700,43700,43700,5
20240508,120700,309226100,43650,43650,43650,43650,8
20240508,120600,308876900,43700,43700,43700,43700,0
20240508,120500,308876900,43700,43700,43700,43700,11
20240508,120400,308396200,43700,43700,43700,43700,3
20240508,120300,308265100,43750,43750,43750,43750,2
20240508,120200,308177600,43700,43700,43700,43700,0
20240508,120100,308177600,43700,43700,43700,43700,3
20240508,120000,308046500,43750,43750,43750,43750,3
20240508,115900,307915250,43700,43700,43700,43700,1
20240508,115800,307871550,43750,43750,43750,43750,0
20240508,115700,307871550,43750,43750,43750,43750,2
20240508,115600,307784050,43700,43700,43700,43700,77
20240508,115500,304419150,43700,43650,43700,43650,151
20240508,115400,297820550,43650,43650,43650,43650,0
20240508,115300,297820550,43650,43650,43650,43650,2
20240508,115200,297733250,43700,43700,43700,43700,2
20240508,115100,297645850,43650,43650,43650,43650,6
20240508,115000,297383950,43700,43700,43700,43700,0
20240508,114900,297383950,43700,43700,43700,43650,38
20240508,114800,295723450,43700,43700,43700,43700,11
20240508,114700,295242750,43750,43700,43750,43700,4
20240508,114600,295067850,43700,43750,43750,43700,4
20240508,114500,294893000,43750,43750,43750,43750,2
20240508,114400,294805500,43750,43750,43800,43750,48
20240508,114300,292705400,43750,43750,43750,43750,0
20240508,114200,292705400,43750,43800,43800,43750,6
20240508,114100,292442850,43800,43800,43800,43800,9
20240508,114000,292048650,43750,43750,43750,43750,5
20240508,113900,291829900,43800,43800,43800,43800,2
20240508,113800,291742300,43750,43750,43750,43750,2
20240508,113700,291654800,43750,43750,43750,43750,2
20240508,113600,291567300,43750,43800,43800,43750,4
20240508,113500,291392200,43750,43750,43750,43750,4
20240508,113400,291217200,43750,43750,43750,43750,2
20240508,113300,291129700,43800,43800,43800,43800,34
20240508,113200,289640500,43750,43750,43750,43750,2
20240508,113100,289553000,43750,43800,43800,43750,6
20240508,113000,289290400,43750,43750,43750,43750,6
20240508,112900,289027900,43750,43750,43750,43750,1
20240508,112800,288984150,43750,43800,43800,43750,4
20240508,112700,288809050,43750,43750,43750,43750,3
20240508,112600,288677800,43750,43750,43750,43750,4
20240508,112500,288502800,43800,43800,43800,43800,2
20240508,112400,288415200,43750,43750,43750,43750,2
20240508,112300,288327700,43750,43750,43750,43750,1
20240508,112200,288283950,43800,43750,43800,43750,7
20240508,112100,287977600,43750,43750,43750,43750,2
20240508,112000,287890100,43750,43750,43800,43750,25
20240508,111900,286796250,43750,43750,43750,43750,0
20240508,111800,286796250,43750,43750,43750,43750,3
20240508,111700,286665000,43800,43800,43800,43800,2
20240508,111600,286577400,43800,43800,43800,43800,1
20240508,111500,286533600,43750,43750,43750,43750,2
20240508,111400,286446100,43800,43800,43800,43800,2
20240508,111300,286358500,43750,43750,43750,43750,3
20240508,111200,286227250,43800,43800,43800,43800,22
20240508,111100,285263650,43750,43750,43750,43750,100
20240508,111000,280888650,43750,43700,43750,43700,11
20240508,110900,280407550,43750,43750,43750,43750,2
20240508,110800,280320050,43750,43750,43750,43750,0
20240508,110700,280320050,43750,43750,43750,43750,1
20240508,110600,280276300,43750,43750,43750,43750,2
20240508,110500,280188800,43700,43700,43700,43700,0
20240508,110400,280188800,43700,43700,43700,43650,69
20240508,110300,277173600,43650,43650,43650,43650,3
20240508,110200,277042650,43650,43650,43650,43650,2
20240508,110100,276955350,43650,43650,43700,43650,108
20240508,110000,272241050,43650,43650,43650,43650,2
20240508,105900,272153750,43650,43650,43650,43650,2
20240508,105800,272066450,43700,43650,43700,43650,20
20240508,105700,271193350,43650,43650,43650,43650,0
20240508,105600,271193350,43650,43700,43700,43650,4
20240508,105500,271018650,43700,43700,43700,43700,56
20240508,105400,268571450,43700,43700,43700,43700,3
20240508,105300,268440350,43700,43750,43750,43700,4
20240508,105200,268265450,43700,43700,43700,43700,2
20240508,105100,268178050,43700,43700,43700,43700,4
20240508,105000,268003250,43750,43700,43750,43700,3
20240508,104900,267872050,43750,43750,43750,43750,0
20240508,104800,267872050,43750,43750,43750,43750,32
20240508,104700,266472050,43750,43750,43750,43750,5
20240508,104600,266253300,43700,43700,43700,43700,3
20240508,104500,266122200,43750,43750,43750,43750,2
20240508,104400,266034700,43750,43750,43750,43750,15
20240508,104300,265378450,43800,43750,43800,43750,210
20240508,104200,256180700,43700,43750,43750,43700,105
20240508,104100,251587100,43700,43700,43700,43700,314
20240508,104000,237865300,43750,43750,43750,43750,5
20240508,103900,237646550,43750,43750,43750,43750,25
20240508,103800,236552800,43800,43800,43800,43800,23
20240508,103700,235545400,43750,43750,43750,43750,2
20240508,103600,235457900,43750,43750,43750,43750,213
20240508,103500,226139150,43750,43800,43800,43750,3
20240508,103400,226007800,43750,43750,43750,43750,23
20240508,103300,225001550,43750,43800,43800,43750,142
20240508,103200,218786950,43800,43850,43850,43800,28
20240508,103100,217560450,43800,43800,43800,43800,55
20240508,103000,215151450,43800,43800,43800,43750,53
20240508,102900,212830150,43800,43750,43800,43750,5
20240508,102800,212611300,43750,43750,43750,43750,153
20240508,102700,205917550,43750,43750,43750,43750,0
20240508,102600,205917550,43750,43750,43750,43750,8
20240508,102500,205567550,43800,43800,43800,43800,10
20240508,102400,205129550,43750,43750,43750,43750,0
20240508,102300,205129550,43750,43700,43750,43700,138
20240508,102200,199093950,43650,43600,43650,43600,10
20240508,102100,198657550,43600,43600,43600,43600,0
20240508,102000,198657550,43600,43600,43600,43600,128
20240508,101900,193076750,43550,43500,43550,43500,27
20240508,101800,191901200,43550,43550,43550,43550,12
20240508,101700,191378600,43500,43500,43500,43500,2
20240508,101600,191291600,43550,43500,43550,43500,18
20240508,101500,190507800,43500,43500,43500,43500,112
20240508,101400,185635800,43550,43500,43550,43500,18
20240508,101300,184852000,43500,43500,43500,43500,0
20240508,101200,184852000,43500,43500,43500,43500,0
20240508,101100,184852000,43500,43500,43500,43500,5
20240508,101000,184634500,43500,43500,43500,43500,3
20240508,100900,184504000,43550,43500,43550,43500,102
20240508,100800,180066900,43550,43500,43550,43500,24
20240508,100700,179021750,43550,43550,43550,43550,27
20240508,100600,177845900,43600,43600,43600,43600,32
20240508,100500,176450700,43600,43600,43600,43600,0
20240508,100400,176450700,43600,43600,43600,43600,0
20240508,100300,176450700,43600,43600,43600,43600,0
20240508,100200,176450700,43600,43600,43600,43600,0
20240508,100100,176450700,43600,43600,43600,43600,1
20240508,100000,176407100,43600,43650,43650,43600,440
20240508,095900,157222450,43600,43600,43600,43600,100
20240508,095800,152862450,43600,43650,43650,43600,6
20240508,095700,152600800,43650,43650,43650,43650,1
20240508,095600,152557150,43650,43650,43650,43650,3
20240508,095500,152426200,43650,43650,43650,43650,0
20240508,095400,152426200,43650,43650,43650,43650,45
20240508,095300,150461950,43650,43650,43650,43650,26
20240508,095200,149327050,43650,43650,43650,43650,0
20240508,095100,149327050,43650,43650,43650,43650,4
20240508,095000,149152450,43650,43650,43700,43650,43
20240508,094900,147273900,43650,43650,43650,43650,2
20240508,094800,147186600,43600,43600,43600,43600,0
20240508,094700,147186600,43600,43600,43650,43600,6
20240508,094600,146924950,43650,43650,43650,43650,0
20240508,094500,146924950,43650,43650,43650,43650,21
20240508,094400,146008300,43650,43700,43700,43600,19
20240508,094300,145178450,43600,43600,43600,43600,2
20240508,094200,145091250,43650,43650,43650,43650,225
20240508,094100,135270000,43650,43650,43650,43650,1
20240508,094000,135226350,43650,43700,43700,43650,76
20240508,093900,131905350,43750,43750,43750,43750,0
20240508,093800,131905350,43750,43700,43750,43700,4
20240508,093700,131730450,43800,43800,43800,43700,8
20240508,093600,131380150,43750,43750,43750,43700,106
20240508,093500,126742800,43750,43750,43750,43750,107
20240508,093400,122061550,43750,43750,43750,43750,107
20240508,093300,117380300,43750,43750,43750,43750,0
20240508,093200,117380300,43750,43750,43750,43750,1
20240508,093100,117336550,43750,43700,43750,43700,2
20240508,093000,117249100,43750,43750,43750,43750,37
20240508,092900,115630350,43750,43750,43750,43750,1
20240508,092800,115586600,43800,43700,43800,43700,2
20240508,092700,115499100,43750,43750,43750,43750,0
20240508,092600,115499100,43750,43750,43800,43750,105
20240508,092500,110905250,43750,43750,43800,43750,39
20240508,092400,109197400,43750,43750,43750,43750,0
20240508,092300,109197400,43750,43750,43750,43750,50
20240508,092200,107009900,43750,43800,43800,43750,49
20240508,092100,104863750,43800,43800,43800,43800,0
20240508,092000,104863750,43800,43800,43800,43800,1
20240508,091900,104819950,43800,43800,43800,43800,0
20240508,091800,104819950,43800,43800,43800,43800,21
20240508,091700,103900150,43800,43800,43800,43800,33
20240508,091600,102454750,43850,43800,43850,43800,58
20240508,091500,99912750,43750,43600,43750,43600,164
20240508,091400,92749500,43600,43750,43750,43600,740
20240508,091300,60474600,43750,43800,43800,43750,31
20240508,091200,59118050,43850,43850,43850,43850,6
20240508,091100,58854950,43850,43900,43900,43850,34
20240508,091000,57363500,43900,43850,43900,43850,328
20240508,090900,42977550,43850,43800,43850,43800,32
20240508,090800,41574400,43850,43850,43850,43850,1
20240508,090700,41530550,43800,43800,43800,43800,1
20240508,090600,41486750,43850,43850,43850,43850,5
20240508,090500,41267500,43800,43900,43900,43800,20
20240508,090400,40389800,43900,43850,43900,43850,33
20240508,090300,38941500,43700,43750,43800,43700,415
20240508,090200,20765150,43600,43650,43650,43600,63
20240508,090100,18018050,43600,43800,43800,43600,2
20240508,090000,17930650,43400,43400,43700,43400,413
Reference in New Issue Copy Permalink