ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200710/min/candle-20240509.csv

694 lines
37 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
20240509,203100,16714702550,38900,38900,38900,38900,7003
20240509,203000,16714702550,38900,38900,38900,38900,0
20240509,202900,16714702550,38900,38900,38900,38900,0
20240509,202800,16714702550,38900,38900,38900,38900,0
20240509,202700,16714702550,38900,38900,38900,38900,0
20240509,202600,16714702550,38900,38900,38900,38900,0
20240509,202500,16714702550,38900,38900,38900,38900,0
20240509,202400,16714702550,38900,38900,38900,38900,0
20240509,202300,16714702550,38900,38900,38900,38900,0
20240509,202200,16714702550,38900,38900,38900,38900,0
20240509,202100,16714702550,38900,38900,38900,38900,0
20240509,202000,16714702550,38900,38900,38900,38900,0
20240509,201900,16714702550,38900,38900,38900,38900,0
20240509,201800,16714702550,38900,38900,38900,38900,0
20240509,201700,16714702550,38900,38900,38900,38900,0
20240509,201600,16714702550,38900,38900,38900,38900,0
20240509,201500,16714702550,38900,38900,38900,38900,0
20240509,201400,16714702550,38900,38900,38900,38900,0
20240509,201300,16714702550,38900,38900,38900,38900,0
20240509,201200,16714702550,38900,38900,38900,38900,0
20240509,201100,16714702550,38900,38900,38900,38900,0
20240509,201000,16714702550,38900,38900,38900,38900,0
20240509,200900,16714702550,38900,38900,38900,38900,0
20240509,200800,16714702550,38900,38900,38900,38900,0
20240509,200700,16714702550,38900,38900,38900,38900,0
20240509,200600,16714702550,38900,38900,38900,38900,0
20240509,200500,16714702550,38900,38900,38900,38900,0
20240509,200400,16714702550,38900,38900,38900,38900,0
20240509,200300,16714702550,38900,38900,38900,38900,0
20240509,200200,16714702550,38900,38900,38900,38900,0
20240509,200100,16714702550,38900,38900,38900,38900,7003
20240509,200000,16714702550,38900,38900,38900,38900,0
20240509,195900,16714702550,38900,38900,38900,38900,0
20240509,195800,16714702550,38900,38900,38900,38900,0
20240509,195700,16714702550,38900,38900,38900,38900,0
20240509,195600,16714702550,38900,38900,38900,38900,0
20240509,195500,16714702550,38900,38900,38900,38900,0
20240509,195400,16714702550,38900,38900,38900,38900,0
20240509,195300,16714702550,38900,38900,38900,38900,0
20240509,195200,16714702550,38900,38900,38900,38900,0
20240509,195100,16714702550,38900,38900,38900,38900,0
20240509,195000,16714702550,38900,38900,38900,38900,0
20240509,194900,16714702550,38900,38900,38900,38900,0
20240509,194800,16714702550,38900,38900,38900,38900,0
20240509,194700,16714702550,38900,38900,38900,38900,0
20240509,194600,16714702550,38900,38900,38900,38900,0
20240509,194500,16714702550,38900,38900,38900,38900,0
20240509,194400,16714702550,38900,38900,38900,38900,0
20240509,194300,16714702550,38900,38900,38900,38900,0
20240509,194200,16714702550,38900,38900,38900,38900,0
20240509,194100,16714702550,38900,38900,38900,38900,0
20240509,194000,16714702550,38900,38900,38900,38900,0
20240509,193900,16714702550,38900,38900,38900,38900,0
20240509,193800,16714702550,38900,38900,38900,38900,0
20240509,193700,16714702550,38900,38900,38900,38900,0
20240509,193600,16714702550,38900,38900,38900,38900,0
20240509,193500,16714702550,38900,38900,38900,38900,0
20240509,193400,16714702550,38900,38900,38900,38900,0
20240509,193300,16714702550,38900,38900,38900,38900,0
20240509,193200,16714702550,38900,38900,38900,38900,0
20240509,193100,16714702550,38900,38900,38900,38900,7003
20240509,193000,16714702550,38900,38900,38900,38900,0
20240509,192900,16714702550,38900,38900,38900,38900,0
20240509,192800,16714702550,38900,38900,38900,38900,0
20240509,192700,16714702550,38900,38900,38900,38900,0
20240509,192600,16714702550,38900,38900,38900,38900,0
20240509,192500,16714702550,38900,38900,38900,38900,0
20240509,192400,16714702550,38900,38900,38900,38900,0
20240509,192300,16714702550,38900,38900,38900,38900,0
20240509,192200,16714702550,38900,38900,38900,38900,0
20240509,192100,16714702550,38900,38900,38900,38900,0
20240509,192000,16714702550,38900,38900,38900,38900,0
20240509,191900,16714702550,38900,38900,38900,38900,0
20240509,191800,16714702550,38900,38900,38900,38900,0
20240509,191700,16714702550,38900,38900,38900,38900,0
20240509,191600,16714702550,38900,38900,38900,38900,0
20240509,191500,16714702550,38900,38900,38900,38900,0
20240509,191400,16714702550,38900,38900,38900,38900,0
20240509,191300,16714702550,38900,38900,38900,38900,0
20240509,191200,16714702550,38900,38900,38900,38900,0
20240509,191100,16714702550,38900,38900,38900,38900,0
20240509,191000,16714702550,38900,38900,38900,38900,0
20240509,190900,16714702550,38900,38900,38900,38900,0
20240509,190800,16714702550,38900,38900,38900,38900,0
20240509,190700,16714702550,38900,38900,38900,38900,0
20240509,190600,16714702550,38900,38900,38900,38900,0
20240509,190500,16714702550,38900,38900,38900,38900,0
20240509,190400,16714702550,38900,38900,38900,38900,0
20240509,190300,16714702550,38900,38900,38900,38900,0
20240509,190200,16714702550,38900,38900,38900,38900,0
20240509,190100,16714702550,38900,38900,38900,38900,7003
20240509,190000,16714702550,38900,38900,38900,38900,0
20240509,185900,16714702550,38900,38900,38900,38900,0
20240509,185800,16714702550,38900,38900,38900,38900,0
20240509,185700,16714702550,38900,38900,38900,38900,0
20240509,185600,16714702550,38900,38900,38900,38900,0
20240509,185500,16714702550,38900,38900,38900,38900,0
20240509,185400,16714702550,38900,38900,38900,38900,0
20240509,185300,16714702550,38900,38900,38900,38900,0
20240509,185200,16714702550,38900,38900,38900,38900,0
20240509,185100,16714702550,38900,38900,38900,38900,0
20240509,185000,16714702550,38900,38900,38900,38900,0
20240509,184900,16714702550,38900,38900,38900,38900,0
20240509,184800,16714702550,38900,38900,38900,38900,0
20240509,184700,16714702550,38900,38900,38900,38900,0
20240509,184600,16714702550,38900,38900,38900,38900,0
20240509,184500,16714702550,38900,38900,38900,38900,0
20240509,184400,16714702550,38900,38900,38900,38900,0
20240509,184300,16714702550,38900,38900,38900,38900,0
20240509,184200,16714702550,38900,38900,38900,38900,0
20240509,184100,16714702550,38900,38900,38900,38900,0
20240509,184000,16714702550,38900,38900,38900,38900,0
20240509,183900,16714702550,38900,38900,38900,38900,0
20240509,183800,16714702550,38900,38900,38900,38900,0
20240509,183700,16714702550,38900,38900,38900,38900,0
20240509,183600,16714702550,38900,38900,38900,38900,0
20240509,183500,16714702550,38900,38900,38900,38900,0
20240509,183400,16714702550,38900,38900,38900,38900,0
20240509,183300,16714702550,38900,38900,38900,38900,0
20240509,183200,16714702550,38900,38900,38900,38900,0
20240509,183100,16714702550,38900,38900,38900,38900,7003
20240509,183000,16714702550,38900,38900,38900,38900,0
20240509,182900,16714702550,38900,38900,38900,38900,0
20240509,182800,16714702550,38900,38900,38900,38900,0
20240509,182700,16714702550,38900,38900,38900,38900,0
20240509,182600,16714702550,38900,38900,38900,38900,0
20240509,182500,16714702550,38900,38900,38900,38900,0
20240509,182400,16714702550,38900,38900,38900,38900,0
20240509,182300,16714702550,38900,38900,38900,38900,0
20240509,182200,16714702550,38900,38900,38900,38900,0
20240509,182100,16714702550,38900,38900,38900,38900,0
20240509,182000,16714702550,38900,38900,38900,38900,0
20240509,181900,16714702550,38900,38900,38900,38900,0
20240509,181800,16714702550,38900,38900,38900,38900,0
20240509,181700,16714702550,38900,38900,38900,38900,0
20240509,181600,16714702550,38900,38900,38900,38900,0
20240509,181500,16714702550,38900,38900,38900,38900,0
20240509,181400,16714702550,38900,38900,38900,38900,0
20240509,181300,16714702550,38900,38900,38900,38900,0
20240509,181200,16714702550,38900,38900,38900,38900,0
20240509,181100,16714702550,38900,38900,38900,38900,0
20240509,181000,16714702550,38900,38900,38900,38900,0
20240509,180900,16714702550,38900,38900,38900,38900,0
20240509,180800,16714702550,38900,38900,38900,38900,0
20240509,180700,16714702550,38900,38900,38900,38900,0
20240509,180600,16714702550,38900,38900,38900,38900,0
20240509,180500,16714702550,38900,38900,38900,38900,0
20240509,180400,16714702550,38900,38900,38900,38900,0
20240509,180300,16714702550,38900,38900,38900,38900,0
20240509,180200,16714702550,38900,38900,38900,38900,0
20240509,180100,16714702550,38900,38900,38900,38900,7003
20240509,180000,16714702550,38900,38900,38900,38900,0
20240509,175900,16714702550,38900,38900,38900,38900,0
20240509,175800,16714702550,38900,38900,38900,38900,0
20240509,175700,16714702550,38900,38900,38900,38900,0
20240509,175600,16714702550,38900,38900,38900,38900,0
20240509,175500,16714702550,38900,38900,38900,38900,0
20240509,175400,16714702550,38900,38900,38900,38900,0
20240509,175300,16714702550,38900,38900,38900,38900,0
20240509,175200,16714702550,38900,38900,38900,38900,0
20240509,175100,16714702550,38900,38900,38900,38900,0
20240509,175000,16714702550,38900,38900,38900,38900,0
20240509,174900,16714702550,38900,38900,38900,38900,0
20240509,174800,16714702550,38900,38900,38900,38900,0
20240509,174700,16714702550,38900,38900,38900,38900,0
20240509,174600,16714702550,38900,38900,38900,38900,0
20240509,174500,16714702550,38900,38900,38900,38900,0
20240509,174400,16714702550,38900,38900,38900,38900,0
20240509,174300,16714702550,38900,38900,38900,38900,0
20240509,174200,16714702550,38900,38900,38900,38900,0
20240509,174100,16714702550,38900,38900,38900,38900,0
20240509,174000,16714702550,38900,38900,38900,38900,0
20240509,173900,16714702550,38900,38900,38900,38900,0
20240509,173800,16714702550,38900,38900,38900,38900,0
20240509,173700,16714702550,38900,38900,38900,38900,0
20240509,173600,16714702550,38900,38900,38900,38900,0
20240509,173500,16714702550,38900,38900,38900,38900,0
20240509,173400,16714702550,38900,38900,38900,38900,0
20240509,173300,16714702550,38900,38900,38900,38900,0
20240509,173200,16714702550,38900,38900,38900,38900,0
20240509,173100,16714702550,38900,38900,38900,38900,7003
20240509,173000,16714702550,38900,38900,38900,38900,0
20240509,172900,16714702550,38900,38900,38900,38900,0
20240509,172800,16714702550,38900,38900,38900,38900,0
20240509,172700,16714702550,38900,38900,38900,38900,0
20240509,172600,16714702550,38900,38900,38900,38900,0
20240509,172500,16714702550,38900,38900,38900,38900,0
20240509,172400,16714702550,38900,38900,38900,38900,0
20240509,172300,16714702550,38900,38900,38900,38900,0
20240509,172200,16714702550,38900,38900,38900,38900,0
20240509,172100,16714702550,38900,38900,38900,38900,0
20240509,172000,16714702550,38900,38900,38900,38900,0
20240509,171900,16714702550,38900,38900,38900,38900,0
20240509,171800,16714702550,38900,38900,38900,38900,0
20240509,171700,16714702550,38900,38900,38900,38900,0
20240509,171600,16714702550,38900,38900,38900,38900,0
20240509,171500,16714702550,38900,38900,38900,38900,0
20240509,171400,16714702550,38900,38900,38900,38900,0
20240509,171300,16714702550,38900,38900,38900,38900,0
20240509,171200,16714702550,38900,38900,38900,38900,0
20240509,171100,16714702550,38900,38900,38900,38900,0
20240509,171000,16714702550,38900,38900,38900,38900,0
20240509,170900,16714702550,38900,38900,38900,38900,0
20240509,170800,16714702550,38900,38900,38900,38900,0
20240509,170700,16714702550,38900,38900,38900,38900,0
20240509,170600,16714702550,38900,38900,38900,38900,0
20240509,170500,16714702550,38900,38900,38900,38900,0
20240509,170400,16714702550,38900,38900,38900,38900,0
20240509,170300,16714702550,38900,38900,38900,38900,0
20240509,170200,16714702550,38900,38900,38900,38900,0
20240509,170100,16714702550,38900,38900,38900,38900,7003
20240509,170000,16714702550,38900,38900,38900,38900,0
20240509,165900,16714702550,38900,38900,38900,38900,0
20240509,165800,16714702550,38900,38900,38900,38900,0
20240509,165700,16714702550,38900,38900,38900,38900,0
20240509,165600,16714702550,38900,38900,38900,38900,0
20240509,165500,16714702550,38900,38900,38900,38900,0
20240509,165400,16714702550,38900,38900,38900,38900,0
20240509,165300,16714702550,38900,38900,38900,38900,0
20240509,165200,16714702550,38900,38900,38900,38900,0
20240509,165100,16714702550,38900,38900,38900,38900,0
20240509,165000,16714702550,38900,38900,38900,38900,0
20240509,164900,16714702550,38900,38900,38900,38900,0
20240509,164800,16714702550,38900,38900,38900,38900,0
20240509,164700,16714702550,38900,38900,38900,38900,0
20240509,164600,16714702550,38900,38900,38900,38900,0
20240509,164500,16714702550,38900,38900,38900,38900,0
20240509,164400,16714702550,38900,38900,38900,38900,0
20240509,164300,16714702550,38900,38900,38900,38900,0
20240509,164200,16714702550,38900,38900,38900,38900,0
20240509,164100,16714702550,38900,38900,38900,38900,0
20240509,164000,16714702550,38900,38900,38900,38900,0
20240509,163900,16714702550,38900,38900,38900,38900,0
20240509,163800,16714702550,38900,38900,38900,38900,0
20240509,163700,16714702550,38900,38900,38900,38900,0
20240509,163600,16714702550,38900,38900,38900,38900,0
20240509,163500,16714702550,38900,38900,38900,38900,0
20240509,163400,16714702550,38900,38900,38900,38900,0
20240509,163300,16714702550,38900,38900,38900,38900,0
20240509,163200,16714702550,38900,38900,38900,38900,0
20240509,163100,16714702550,38900,38900,38900,38900,7003
20240509,163000,16714702550,38900,38900,38900,38900,0
20240509,162900,16714702550,38900,38900,38900,38900,0
20240509,162800,16714702550,38900,38900,38900,38900,0
20240509,162700,16714702550,38900,38900,38900,38900,0
20240509,162600,16714702550,38900,38900,38900,38900,0
20240509,162500,16714702550,38900,38900,38900,38900,0
20240509,162400,16714702550,38900,38900,38900,38900,0
20240509,162300,16714702550,38900,38900,38900,38900,0
20240509,162200,16714702550,38900,38900,38900,38900,0
20240509,162100,16714702550,38900,38900,38900,38900,0
20240509,162000,16714702550,38900,38900,38900,38900,0
20240509,161900,16714702550,38900,38900,38900,38900,0
20240509,161800,16714702550,38900,38900,38900,38900,0
20240509,161700,16714702550,38900,38900,38900,38900,0
20240509,161600,16714702550,38900,38900,38900,38900,0
20240509,161500,16714702550,38900,38900,38900,38900,0
20240509,161400,16714702550,38900,38900,38900,38900,0
20240509,161300,16714702550,38900,38900,38900,38900,0
20240509,161200,16714702550,38900,38900,38900,38900,0
20240509,161100,16714702550,38900,38900,38900,38900,0
20240509,161000,16714702550,38900,38900,38900,38900,0
20240509,160900,16714702550,38900,38900,38900,38900,0
20240509,160800,16714702550,38900,38900,38900,38900,0
20240509,160700,16714702550,38900,38900,38900,38900,0
20240509,160600,16714702550,38900,38900,38900,38900,0
20240509,160500,16714702550,38900,38900,38900,38900,0
20240509,160400,16714702550,38900,38900,38900,38900,0
20240509,160300,16714702550,38900,38900,38900,38900,0
20240509,160200,16714702550,38900,38900,38900,38900,0
20240509,160100,16714702550,38900,38900,38900,38900,7003
20240509,160000,16714702550,38900,38900,38900,38900,0
20240509,155900,16714702550,38900,38900,38900,38900,0
20240509,155800,16714702550,38900,38900,38900,38900,0
20240509,155700,16714702550,38900,38900,38900,38900,0
20240509,155600,16714702550,38900,38900,38900,38900,0
20240509,155500,16714702550,38900,38900,38900,38900,0
20240509,155400,16714702550,38900,38900,38900,38900,0
20240509,155300,16714702550,38900,38900,38900,38900,0
20240509,155200,16714702550,38900,38900,38900,38900,0
20240509,155100,16714702550,38900,38900,38900,38900,0
20240509,155000,16714702550,38900,38900,38900,38900,0
20240509,154900,16714702550,38900,38900,38900,38900,0
20240509,154800,16714702550,38900,38900,38900,38900,0
20240509,154700,16714702550,38900,38900,38900,38900,0
20240509,154600,16714702550,38900,38900,38900,38900,0
20240509,154500,16714702550,38900,38900,38900,38900,0
20240509,154400,16714702550,38900,38900,38900,38900,0
20240509,154300,16714702550,38900,38900,38900,38900,0
20240509,154200,16714702550,38900,38900,38900,38900,0
20240509,154100,16714702550,38900,38900,38900,38900,0
20240509,154000,16714702550,38900,38900,38900,38900,0
20240509,153900,16714702550,38900,38900,38900,38900,0
20240509,153800,16714702550,38900,38900,38900,38900,0
20240509,153700,16714702550,38900,38900,38900,38900,0
20240509,153600,16714702550,38900,38900,38900,38900,0
20240509,153500,16714702550,38900,38900,38900,38900,0
20240509,153400,16714702550,38900,38900,38900,38900,0
20240509,153300,16714702550,38900,38900,38900,38900,0
20240509,153200,16714702550,38900,38900,38900,38900,0
20240509,153100,16714702550,38900,38900,38900,38900,7003
20240509,153000,16714702550,38900,38900,38900,38900,7003
20240509,152900,16442285850,38900,38900,38900,38900,0
20240509,152800,16442285850,38900,38900,38900,38900,0
20240509,152700,16442285850,38900,38900,38900,38900,0
20240509,152600,16442285850,38900,38900,38900,38900,0
20240509,152500,16442285850,38900,38900,38900,38900,0
20240509,152400,16442285850,38900,38900,38900,38900,0
20240509,152300,16442285850,38900,38900,38900,38900,0
20240509,152200,16442285850,38900,38900,38900,38900,0
20240509,152100,16442285850,38900,38900,38900,38900,0
20240509,152000,16442285850,38900,38900,38900,38900,0
20240509,151900,16442285850,38900,38950,38950,38800,307
20240509,151800,16430354350,38800,38950,38950,38800,1996
20240509,151700,16352886350,38850,38900,39000,38800,931
20240509,151600,16316676350,39000,38900,39050,38850,332
20240509,151500,16303765450,38900,38850,39050,38850,2366
20240509,151400,16211590400,38850,38850,38900,38850,615
20240509,151300,16187690950,38900,38950,38950,38900,1232
20240509,151200,16139759550,38950,38950,38950,38900,775
20240509,151100,16109584850,38950,38900,38950,38850,467
20240509,151000,16091417100,38900,38900,38950,38850,391
20240509,150900,16076205400,38900,38900,38900,38850,756
20240509,150800,16046797650,38900,38850,38900,38850,607
20240509,150700,16023201650,38850,38800,38850,38800,502
20240509,150600,16003704200,38850,38850,38850,38850,137
20240509,150500,15998381750,38900,38900,38900,38800,3813
20240509,150400,15850257250,38900,38950,38950,38850,223
20240509,150300,15841584600,38950,38850,38950,38850,638
20240509,150200,15816774300,38850,38850,38900,38850,584
20240509,150100,15794077300,38900,38950,38950,38850,587
20240509,150000,15771256100,38950,38850,38950,38850,179
20240509,145900,15764294850,38950,38950,38950,38850,618
20240509,145800,15740255050,38950,38950,38950,38900,479
20240509,145700,15721608850,38950,39000,39000,38900,447
20240509,145600,15704197050,39000,38950,39000,38900,713
20240509,145500,15676413600,38950,38900,38950,38900,1111
20240509,145400,15633177400,38950,38950,39000,38900,369
20240509,145300,15618801800,38950,38950,39000,38950,143
20240509,145200,15613231900,38950,38950,38950,38900,613
20240509,145100,15589371350,38950,38900,38950,38850,1359
20240509,145000,15536490800,38900,39000,39000,38900,1255
20240509,144900,15487647000,39000,39000,39050,39000,716
20240509,144800,15459722000,38950,39000,39000,38900,318
20240509,144700,15447330800,38950,38950,39000,38950,326
20240509,144600,15434632450,38950,38850,38950,38850,928
20240509,144500,15398518100,38850,38700,38850,38700,1191
20240509,144400,15352357000,38750,38750,38750,38700,474
20240509,144300,15333998000,38750,38700,38750,38700,388
20240509,144200,15318975300,38700,38700,38700,38650,656
20240509,144100,15293593000,38700,38700,38700,38650,1036
20240509,144000,15253513800,38700,38700,38700,38650,254
20240509,143900,15243686000,38700,38700,38700,38650,1427
20240509,143800,15188486600,38700,38700,38700,38700,461
20240509,143700,15170645900,38700,38700,38700,38650,564
20240509,143600,15148823250,38700,38700,38700,38650,489
20240509,143500,15129911050,38650,38700,38700,38650,992
20240509,143400,15091528400,38650,38650,38700,38650,3882
20240509,143300,14941463550,38700,38700,38700,38650,539
20240509,143200,14920627000,38700,38650,38700,38650,998
20240509,143100,14882049850,38750,38700,38750,38650,88
20240509,143000,14878644500,38700,38750,38750,38650,2001
20240509,142900,14801208950,38750,38750,38800,38750,321
20240509,142800,14788769000,38750,38750,38750,38750,350
20240509,142700,14775206500,38750,38750,38800,38700,391
20240509,142600,14760055800,38750,38650,38750,38650,1032
20240509,142500,14720149400,38650,38650,38650,38600,1520
20240509,142400,14661403000,38650,38650,38650,38600,1028
20240509,142300,14621681800,38650,38650,38650,38600,1399
20240509,142200,14567661850,38650,38600,38650,38600,821
20240509,142100,14535940600,38650,38600,38700,38600,701
20240509,142000,14508841550,38650,38650,38750,38600,503
20240509,141900,14489396100,38600,38700,38750,38600,7176
20240509,141800,14211987550,38750,38700,38750,38700,109
20240509,141700,14207766400,38750,38750,38750,38700,53
20240509,141600,14205714150,38700,38750,38800,38700,275
20240509,141500,14195065700,38750,38800,38800,38700,1280
20240509,141400,14145513250,38750,38750,38750,38750,293
20240509,141300,14134159500,38700,38700,38750,38650,1638
20240509,141200,14070822900,38650,38700,38700,38650,592
20240509,141100,14047921500,38700,38700,38700,38650,729
20240509,141000,14019720100,38700,38650,38700,38650,1301
20240509,140900,13969387300,38650,38700,38750,38650,1623
20240509,140800,13906590700,38750,38750,38750,38700,1852
20240509,140700,13834915950,38750,38750,38750,38700,560
20240509,140600,13813226800,38750,38700,38750,38700,3724
20240509,140500,13669098250,38700,38750,38750,38700,3907
20240509,140400,13517896550,38750,38750,38800,38700,6194
20240509,140300,13277977600,38750,38750,38800,38750,1437
20240509,140200,13222287000,38800,38750,38800,38750,747
20240509,140100,13193323600,38750,38800,38800,38750,551
20240509,140000,13171958100,38800,38800,38800,38750,312
20240509,135900,13159860350,38800,38800,38800,38750,933
20240509,135800,13123677950,38800,38800,38800,38750,734
20240509,135700,13095212700,38800,38750,38800,38750,365
20240509,135600,13081058200,38750,38950,38950,38750,2664
20240509,135500,12977645550,38900,38850,38950,38850,208
20240509,135400,12969557750,38850,38850,38900,38800,2571
20240509,135300,12869660050,38850,38850,38850,38800,1913
20240509,135200,12795418550,38850,38850,38850,38800,318
20240509,135100,12783068850,38800,38850,38850,38800,522
20240509,135000,12762810950,38800,38750,38850,38750,508
20240509,134900,12743107650,38750,38900,38950,38750,14369
20240509,134800,12185678900,38950,38950,38950,38900,1167
20240509,134700,12140231050,38950,38950,39000,38950,711
20240509,134600,12112536800,39000,38950,39000,38950,505
20240509,134500,12092859800,38950,39000,39000,38950,339
20240509,134400,12079647700,39000,38900,39000,38900,1457
20240509,134300,12022906500,38950,38900,38950,38850,567
20240509,134200,12000854400,38900,38900,38950,38850,7203
20240509,134100,11720812750,38900,38950,38950,38900,283
20240509,134000,11709802650,38950,38900,38950,38900,1493
20240509,133900,11651721050,38900,38950,38950,38900,258
20240509,133800,11641683650,38900,38950,38950,38900,768
20240509,133700,11611788800,38950,38950,39000,38900,2254
20240509,133600,11524021150,38950,38950,39000,38900,2905
20240509,133500,11410878150,39000,39050,39100,38950,9936
20240509,133400,11023254050,39050,39100,39100,39050,955
20240509,133300,10985949850,39100,39050,39100,39050,204
20240509,133200,10977977850,39050,39100,39100,39050,1970
20240509,133100,10901020400,39100,39100,39100,39050,500
20240509,133000,10881482900,39100,39150,39150,39100,661
20240509,132900,10855631200,39100,39100,39150,39100,716
20240509,132800,10827635050,39100,39100,39100,39050,670
20240509,132700,10801450550,39100,39100,39100,39050,396
20240509,132600,10785968700,39150,39100,39150,39050,244
20240509,132500,10776427500,39100,39100,39100,39050,1687
20240509,132400,10710539800,39100,39100,39100,39050,395
20240509,132300,10695103200,39100,39100,39150,39050,6767
20240509,132200,10430529100,39150,39150,39200,39150,1998
20240509,132100,10352307200,39150,39150,39200,39150,1458
20240509,132000,10295225750,39150,39200,39250,39150,4996
20240509,131900,10099534800,39200,39200,39250,39200,2549
20240509,131800,9999600050,39200,39250,39300,39200,7688
20240509,131700,9697909250,39250,39350,39350,39250,234
20240509,131600,9688714250,39300,39300,39350,39250,104
20240509,131500,9684628200,39300,39350,39350,39250,1868
20240509,131400,9611213850,39350,39350,39350,39300,221
20240509,131300,9602522600,39300,39300,39350,39300,178
20240509,131200,9595526650,39300,39350,39350,39300,910
20240509,131100,9559762800,39350,39350,39350,39300,227
20240509,131000,9550835550,39350,39350,39350,39300,1050
20240509,130900,9509520050,39300,39300,39350,39250,391
20240509,130800,9494146200,39300,39300,39350,39250,1399
20240509,130700,9439161950,39350,39300,39350,39300,5597
20240509,130600,9219185950,39350,39350,39350,39300,2466
20240509,130500,9122154650,39350,39400,39400,39350,375
20240509,130400,9107392650,39400,39350,39400,39350,903
20240509,130300,9071838500,39350,39350,39450,39350,1714
20240509,130200,9004290250,39400,39400,39400,39400,273
20240509,130100,8993534050,39400,39400,39450,39400,143
20240509,130000,8987899400,39450,39400,39450,39400,360
20240509,125900,8973715300,39350,39400,39400,39350,3314
20240509,125800,8843156850,39400,39450,39450,39400,192
20240509,125700,8835589900,39400,39400,39450,39400,143
20240509,125600,8829953600,39450,39450,39450,39450,43
20240509,125500,8828257250,39450,39400,39450,39400,345
20240509,125400,8814663650,39400,39450,39450,39400,742
20240509,125300,8785427850,39400,39400,39450,39400,431
20240509,125200,8768445050,39450,39400,39450,39400,1436
20240509,125100,8711861650,39450,39400,39450,39400,44
20240509,125000,8710126650,39400,39450,39450,39400,1619
20240509,124900,8646329600,39450,39500,39500,39450,618
20240509,124800,8621949300,39400,39550,39550,39400,2602
20240509,124700,8519333250,39550,39500,39550,39500,50
20240509,124600,8517356100,39550,39550,39550,39500,160
20240509,124500,8511034100,39550,39550,39550,39500,69
20240509,124400,8508307200,39500,39550,39550,39500,77
20240509,124300,8505263350,39500,39550,39550,39500,298
20240509,124200,8493491850,39500,39550,39550,39500,84
20240509,124100,8490171150,39550,39500,39550,39500,488
20240509,124000,8470893250,39500,39550,39550,39500,225
20240509,123900,8462003700,39550,39500,39550,39450,123
20240509,123800,8457146950,39500,39500,39500,39450,49
20240509,123700,8455211950,39500,39450,39550,39450,224
20240509,123600,8446369900,39450,39500,39500,39450,119
20240509,123500,8441672700,39500,39500,39500,39450,133
20240509,123400,8436420700,39450,39550,39600,39400,5735
20240509,123300,8210114500,39550,39600,39600,39500,1185
20240509,123200,8163252900,39550,39600,39600,39550,79
20240509,123100,8160126450,39650,39550,39700,39550,241
20240509,123000,8150581450,39550,39650,39700,39550,4530
20240509,122900,7971134050,39650,39650,39700,39650,492
20240509,122800,7951624000,39700,39600,39700,39600,106
20240509,122700,7947424100,39650,39650,39700,39650,1109
20240509,122600,7903451100,39700,39700,39750,39650,283
20240509,122500,7892217250,39700,39650,39700,39650,79
20240509,122400,7889083850,39650,39650,39700,39600,166
20240509,122300,7882501800,39650,39650,39650,39600,126
20240509,122200,7877510250,39650,39650,39750,39600,305
20240509,122100,7865427850,39650,39650,39650,39600,89
20240509,122000,7861901500,39650,39650,39750,39650,307
20240509,121900,7849719300,39700,39700,39700,39600,68
20240509,121800,7847023200,39650,39700,39750,39650,59
20240509,121700,7844681100,39700,39600,39700,39600,1204
20240509,121600,7796901700,39600,39650,39650,39600,89
20240509,121500,7793374350,39650,39600,39650,39600,192
20240509,121400,7785769500,39600,39650,39700,39600,323
20240509,121300,7772969800,39700,39700,39700,39650,75
20240509,121200,7769994300,39700,39600,39700,39600,172
20240509,121100,7763176350,39650,39700,39700,39550,275
20240509,121000,7752288300,39450,39750,39750,39450,19822
20240509,120900,6968624400,39750,39750,39750,39700,57
20240509,120800,6966360150,39700,39700,39750,39650,243
20240509,120700,6956714600,39700,39750,39750,39650,3509
20240509,120600,6817407650,39750,39700,39750,39700,193
20240509,120500,6809743700,39750,39750,39750,39700,112
20240509,120400,6805293200,39700,39700,39750,39700,166
20240509,120300,6798698250,39700,39750,39750,39700,188
20240509,120200,6791232950,39700,39800,39800,39700,113
20240509,120100,6786742250,39800,39800,39800,39750,63
20240509,120000,6784236650,39750,39750,39750,39700,286
20240509,115900,6772873450,39750,39750,39750,39700,147
20240509,115800,6767033350,39750,39700,39750,39700,47
20240509,115700,6765166650,39800,39750,39800,39700,184
20240509,115600,6757858350,39750,39800,39800,39700,85
20240509,115500,6754482050,39800,39750,39800,39750,417
20240509,115400,6737904900,39700,39750,39750,39700,151
20240509,115300,6731908700,39750,39750,39750,39700,117
20240509,115200,6727260450,39700,39750,39750,39700,135
20240509,115100,6721899750,39750,39750,39750,39700,447
20240509,115000,6704150600,39700,39700,39750,39700,110
20240509,114900,6699781850,39750,39700,39750,39650,980
20240509,114800,6660875150,39700,39700,39700,39650,123
20240509,114700,6655996700,39700,39750,39750,39700,135
20240509,114600,6650636900,39750,39750,39750,39750,42
20240509,114500,6648967400,39750,39650,39750,39650,255
20240509,114400,6638854250,39700,39700,39750,39650,1382
20240509,114300,6584052250,39700,39700,39700,39650,783
20240509,114200,6552981150,39700,39650,39700,39650,165
20240509,114100,6546436150,39650,39700,39700,39650,198
20240509,114000,6538583550,39700,39750,39750,39700,1175
20240509,113900,6491934150,39750,39750,39750,39700,646
20240509,113800,6466256150,39750,39750,39750,39700,282
20240509,113700,6455049850,39750,39700,39750,39700,210
20240509,113600,6446706650,39750,39750,39750,39700,95
20240509,113500,6442932050,39750,39750,39750,39750,60
20240509,113400,6440547050,39750,39750,39800,39750,762
20240509,113300,6410256750,39750,39750,39750,39700,721
20240509,113200,6381607100,39750,39750,39750,39700,59
20240509,113100,6379263350,39750,39750,39800,39700,1038
20240509,113000,6338005900,39800,39800,39800,39750,1292
20240509,112900,6286644650,39800,39800,39800,39750,237
20240509,112800,6277212500,39750,39800,39850,39750,239
20240509,112700,6267704850,39750,39800,39800,39750,146
20240509,112600,6261894200,39800,39850,39850,39800,667
20240509,112500,6235345500,39850,39800,39850,39800,369
20240509,112400,6220655900,39850,39800,39850,39800,42
20240509,112300,6218982550,39850,39850,39900,39800,73
20240509,112200,6216073400,39850,39850,39900,39850,592
20240509,112100,6192481200,39850,39900,39900,39850,293
20240509,112000,6180801450,39850,39900,39900,39850,51
20240509,111900,6178767050,39850,39900,39900,39850,211
20240509,111800,6170356750,39900,39900,39900,39850,94
20240509,111700,6166608650,39850,39850,39900,39850,260
20240509,111600,6156246050,39850,39800,39850,39800,212
20240509,111500,6147808000,39800,39750,39800,39750,587
20240509,111400,6124447250,39750,39700,39750,39700,602
20240509,111300,6100522250,39650,39650,39700,39650,296
20240509,111200,6088781500,39700,39650,39700,39600,102
20240509,111100,6084737100,39700,39600,39700,39600,133
20240509,111000,6079468600,39650,39650,39700,39650,104
20240509,110900,6075344650,39650,39600,39650,39600,198
20240509,110800,6067499800,39600,39600,39600,39550,137
20240509,110700,6062078150,39650,39650,39650,39600,793
20240509,110600,6030673250,39650,39650,39650,39600,380
20240509,110500,6015616550,39650,39650,39700,39600,265
20240509,110400,6005108450,39700,39700,39700,39650,264
20240509,110300,5994636350,39700,39650,39700,39550,287
20240509,110200,5983267100,39600,39600,39650,39600,242
20240509,110100,5973679750,39650,39650,39650,39600,482
20240509,110000,5954589350,39600,39700,39700,39600,497
20240509,105900,5934889900,39700,39650,39700,39650,262
20240509,105800,5924495800,39700,39650,39700,39650,165
20240509,105700,5917951900,39650,39650,39700,39550,409
20240509,105600,5901754550,39650,39600,39650,39600,128
20240509,105500,5896684350,39650,39600,39650,39550,324
20240509,105400,5883856750,39600,39600,39600,39500,4189
20240509,105300,5718381200,39600,39600,39600,39550,368
20240509,105200,5703816650,39600,39550,39600,39500,293
20240509,105100,5692223300,39550,39650,39650,39550,3114
20240509,105000,5569026400,39650,39650,39700,39650,125
20240509,104900,5564068250,39650,39650,39700,39650,172
20240509,104800,5557242200,39650,39650,39650,39600,179
20240509,104700,5550147350,39600,39700,39750,39600,316
20240509,104600,5537605900,39700,39700,39750,39650,561
20240509,104500,5515354500,39700,39600,39700,39550,962
20240509,104400,5477258800,39550,39600,39600,39550,232
20240509,104300,5468080200,39550,39600,39600,39500,564
20240509,104200,5445772050,39600,39550,39600,39500,2207
20240509,104100,5358528150,39550,39600,39600,39550,1298
20240509,104000,5307191350,39600,39600,39600,39550,404
20240509,103900,5291194550,39600,39550,39650,39550,1927
20240509,103800,5214975000,39600,39600,39650,39550,1644
20240509,103700,5149875000,39650,39650,39650,39600,1499
20240509,103600,5090505450,39650,39700,39700,39600,139
20240509,103500,5084994800,39650,39700,39700,39650,1193
20240509,103400,5037681700,39750,39700,39750,39650,139
20240509,103300,5032161300,39700,39650,39700,39600,1451
20240509,103200,4974633350,39650,39750,39750,39650,1614
20240509,103100,4910630950,39750,39700,39750,39650,937
20240509,103000,4873441950,39750,39750,39750,39700,441
20240509,102900,4855931000,39700,39800,39800,39700,495
20240509,102800,4836260250,39800,39700,39800,39700,542
20240509,102700,4814736850,39700,39750,39800,39700,1560
20240509,102600,4752778400,39800,39750,39800,39750,362
20240509,102500,4738386550,39750,39750,39800,39700,2066
20240509,102400,4656263850,39800,39850,39900,39750,3897
20240509,102300,4501118950,39850,39950,40000,39850,2144
20240509,102200,4415501150,40000,40000,40000,39950,211
20240509,102100,4407068800,39950,40050,40050,39950,369
20240509,102000,4392312250,40050,40050,40050,40000,89
20240509,101900,4388750350,40150,40050,40150,40050,134
20240509,101800,4383383150,40150,40100,40150,40050,46
20240509,101700,4381539600,40100,40150,40200,39900,9350
20240509,101600,4008056900,40100,40200,40200,40100,468
20240509,101500,3989255450,40150,40000,40150,40000,2304
20240509,101400,3896920650,40000,40000,40000,39950,356
20240509,101300,3882685050,40000,39950,40000,39950,259
20240509,101200,3872336300,40000,40000,40000,39950,245
20240509,101100,3862537800,40000,40000,40050,40000,186
20240509,101000,3855096900,40000,40050,40050,40000,137
20240509,100900,3849614250,40050,40000,40050,40000,76
20240509,100800,3846571950,40050,40050,40050,40050,715
20240509,100700,3817936200,40050,40050,40050,40000,139
20240509,100600,3812373700,40050,40050,40100,39950,79
20240509,100500,3809211100,40050,40100,40100,40000,136
20240509,100400,3803768650,40100,40050,40100,40000,156
20240509,100300,3797521750,40050,40100,40100,39950,65
20240509,100200,3794919850,40100,40000,40100,39950,544
20240509,100100,3773159450,40000,40100,40150,40000,2828
20240509,100000,3659999500,40100,40100,40100,40100,166
20240509,095900,3653342900,40100,40100,40150,40050,96
20240509,095800,3649494500,40100,40100,40150,40100,195
20240509,095700,3641674050,40100,40200,40200,40050,1761
20240509,095600,3570983700,40200,40150,40200,40150,87
20240509,095500,3567488400,40200,40100,40200,40050,2774
20240509,095400,3456088100,40050,40050,40100,40050,524
20240509,095300,3435088100,40100,40100,40100,40050,1076
20240509,095200,3391992450,40100,40000,40100,40000,411
20240509,095100,3375534400,40050,39950,40050,39900,1349
20240509,095000,3321603300,39950,39900,39950,39900,134
20240509,094900,3316254200,39950,39950,40000,39900,290
20240509,094800,3304672400,39950,39800,40000,39750,432
20240509,094700,3287470100,39800,39750,39800,39750,69
20240509,094600,3284726000,39750,39650,39800,39650,963
20240509,094500,3246441900,39700,39700,39700,39650,523
20240509,094400,3225688450,39700,39700,39700,39650,794
20240509,094300,3194177550,39650,39700,39750,39650,968
20240509,094200,3155786500,39750,39750,39750,39700,112
20240509,094100,3151337350,39700,39650,39750,39650,198
20240509,094000,3143473600,39700,39750,39750,39700,72
20240509,093900,3140614950,39750,39750,39750,39650,888
20240509,093800,3105391900,39750,39700,39750,39650,266
20240509,093700,3094829950,39700,39650,39700,39600,173
20240509,093600,3087969600,39600,39600,39650,39600,655
20240509,093500,3062031050,39600,39600,39650,39550,1537
20240509,093400,3001183400,39600,39550,39600,39550,1265
20240509,093300,2951123700,39550,39650,39700,39550,2943
20240509,093200,2834572750,39650,39750,39750,39650,5993
20240509,093100,2596686050,39750,39800,39800,39700,3022
20240509,093000,2476564550,39800,39950,39950,39800,4550
20240509,092900,2295223400,40000,39900,40000,39900,718
20240509,092800,2266551550,39900,39950,39950,39900,2819
20240509,092700,2153969250,39950,39950,39950,39900,2794
20240509,092600,2042379000,39950,40000,40000,39900,632
20240509,092500,2017129400,39950,39850,40000,39850,923
20240509,092400,1980298650,39800,39900,39900,39800,2059
20240509,092300,1898242750,39900,40050,40050,39900,4658
20240509,092200,1712141750,40000,40050,40100,40000,202
20240509,092100,1704046800,40000,39900,40000,39900,1547
20240509,092000,1642239150,39900,39950,39950,39900,393
20240509,091900,1626555450,39950,39850,39950,39850,991
20240509,091800,1586991900,39900,39850,39900,39850,306
20240509,091700,1574790800,39850,39900,40000,39850,305
20240509,091600,1562618850,39900,39850,39900,39750,1731
20240509,091500,1493698400,39800,39750,39850,39750,387
20240509,091400,1478306900,39750,39800,39850,39750,1462
20240509,091300,1420112400,39800,39850,39850,39750,1344
20240509,091200,1366621250,39800,39750,39800,39700,1703
20240509,091100,1298911150,39800,39800,39800,39700,906
20240509,091000,1262891800,39800,39850,39900,39750,3164
20240509,090900,1136874500,39850,40050,40100,39850,7743
20240509,090800,827433100,40100,40150,40150,40000,4224
20240509,090700,658344000,40100,40150,40150,40050,1204
20240509,090600,610091800,40200,40150,40200,40050,671
20240509,090500,583164200,40150,40100,40150,40050,444
20240509,090400,565356500,40000,40100,40100,40000,2351
20240509,090300,471291700,40100,40200,40200,40050,4718
20240509,090200,281985450,40200,40350,40400,40200,3291
20240509,090100,149379550,40350,40450,40450,40350,502
20240509,090000,129093300,40400,40250,40700,40250,3204
Reference in New Issue Copy Permalink