ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/061970/min/candle-20240521.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193800,1283770940,7140,7140,7140,7140,5345
20240521,193700,1283770940,7140,7140,7140,7140,0
20240521,193600,1283770940,7140,7140,7140,7140,0
20240521,193500,1283770940,7140,7140,7140,7140,0
20240521,193400,1283770940,7140,7140,7140,7140,0
20240521,193300,1283770940,7140,7140,7140,7140,0
20240521,193200,1283770940,7140,7140,7140,7140,0
20240521,193100,1283770940,7140,7140,7140,7140,0
20240521,193000,1283770940,7140,7140,7140,7140,0
20240521,192900,1283770940,7140,7140,7140,7140,0
20240521,192800,1283770940,7140,7140,7140,7140,0
20240521,192700,1283770940,7140,7140,7140,7140,0
20240521,192600,1283770940,7140,7140,7140,7140,0
20240521,192500,1283770940,7140,7140,7140,7140,0
20240521,192400,1283770940,7140,7140,7140,7140,0
20240521,192300,1283770940,7140,7140,7140,7140,0
20240521,192200,1283770940,7140,7140,7140,7140,0
20240521,192100,1283770940,7140,7140,7140,7140,0
20240521,192000,1283770940,7140,7140,7140,7140,0
20240521,191900,1283770940,7140,7140,7140,7140,0
20240521,191800,1283770940,7140,7140,7140,7140,0
20240521,191700,1283770940,7140,7140,7140,7140,0
20240521,191600,1283770940,7140,7140,7140,7140,0
20240521,191500,1283770940,7140,7140,7140,7140,0
20240521,191400,1283770940,7140,7140,7140,7140,0
20240521,191300,1283770940,7140,7140,7140,7140,0
20240521,191200,1283770940,7140,7140,7140,7140,0
20240521,191100,1283770940,7140,7140,7140,7140,0
20240521,191000,1283770940,7140,7140,7140,7140,0
20240521,190900,1283770940,7140,7140,7140,7140,0
20240521,190800,1283770940,7140,7140,7140,7140,5345
20240521,190700,1283770940,7140,7140,7140,7140,0
20240521,190600,1283770940,7140,7140,7140,7140,0
20240521,190500,1283770940,7140,7140,7140,7140,0
20240521,190400,1283770940,7140,7140,7140,7140,0
20240521,190300,1283770940,7140,7140,7140,7140,0
20240521,190200,1283770940,7140,7140,7140,7140,0
20240521,190100,1283770940,7140,7140,7140,7140,0
20240521,190000,1283770940,7140,7140,7140,7140,0
20240521,185900,1283770940,7140,7140,7140,7140,0
20240521,185800,1283770940,7140,7140,7140,7140,0
20240521,185700,1283770940,7140,7140,7140,7140,0
20240521,185600,1283770940,7140,7140,7140,7140,0
20240521,185500,1283770940,7140,7140,7140,7140,0
20240521,185400,1283770940,7140,7140,7140,7140,0
20240521,185300,1283770940,7140,7140,7140,7140,0
20240521,185200,1283770940,7140,7140,7140,7140,0
20240521,185100,1283770940,7140,7140,7140,7140,0
20240521,185000,1283770940,7140,7140,7140,7140,0
20240521,184900,1283770940,7140,7140,7140,7140,0
20240521,184800,1283770940,7140,7140,7140,7140,0
20240521,184700,1283770940,7140,7140,7140,7140,0
20240521,184600,1283770940,7140,7140,7140,7140,0
20240521,184500,1283770940,7140,7140,7140,7140,0
20240521,184400,1283770940,7140,7140,7140,7140,0
20240521,184300,1283770940,7140,7140,7140,7140,0
20240521,184200,1283770940,7140,7140,7140,7140,0
20240521,184100,1283770940,7140,7140,7140,7140,0
20240521,184000,1283770940,7140,7140,7140,7140,0
20240521,183900,1283770940,7140,7140,7140,7140,0
20240521,183800,1283770940,7140,7140,7140,7140,5345
20240521,183700,1283770940,7140,7140,7140,7140,0
20240521,183600,1283770940,7140,7140,7140,7140,0
20240521,183500,1283770940,7140,7140,7140,7140,0
20240521,183400,1283770940,7140,7140,7140,7140,0
20240521,183300,1283770940,7140,7140,7140,7140,0
20240521,183200,1283770940,7140,7140,7140,7140,0
20240521,183100,1283770940,7140,7140,7140,7140,0
20240521,183000,1283770940,7140,7140,7140,7140,0
20240521,182900,1283770940,7140,7140,7140,7140,0
20240521,182800,1283770940,7140,7140,7140,7140,0
20240521,182700,1283770940,7140,7140,7140,7140,0
20240521,182600,1283770940,7140,7140,7140,7140,0
20240521,182500,1283770940,7140,7140,7140,7140,0
20240521,182400,1283770940,7140,7140,7140,7140,0
20240521,182300,1283770940,7140,7140,7140,7140,0
20240521,182200,1283770940,7140,7140,7140,7140,0
20240521,182100,1283770940,7140,7140,7140,7140,0
20240521,182000,1283770940,7140,7140,7140,7140,0
20240521,181900,1283770940,7140,7140,7140,7140,0
20240521,181800,1283770940,7140,7140,7140,7140,0
20240521,181700,1283770940,7140,7140,7140,7140,0
20240521,181600,1283770940,7140,7140,7140,7140,0
20240521,181500,1283770940,7140,7140,7140,7140,0
20240521,181400,1283770940,7140,7140,7140,7140,0
20240521,181300,1283770940,7140,7140,7140,7140,0
20240521,181200,1283770940,7140,7140,7140,7140,0
20240521,181100,1283770940,7140,7140,7140,7140,0
20240521,181000,1283770940,7140,7140,7140,7140,0
20240521,180900,1283770940,7140,7140,7140,7140,0
20240521,180800,1283770940,7140,7140,7140,7140,5345
20240521,180700,1283770940,7140,7140,7140,7140,0
20240521,180600,1283770940,7140,7140,7140,7140,0
20240521,180500,1283770940,7140,7140,7140,7140,0
20240521,180400,1283770940,7140,7140,7140,7140,0
20240521,180300,1283770940,7140,7140,7140,7140,0
20240521,180200,1283770940,7140,7140,7140,7140,0
20240521,180100,1283770940,7140,7140,7140,7140,0
20240521,180000,1283770940,7140,7140,7140,7140,0
20240521,175900,1283770940,7140,7140,7140,7140,0
20240521,175800,1283770940,7140,7140,7140,7140,0
20240521,175700,1283770940,7140,7140,7140,7140,0
20240521,175600,1283770940,7140,7140,7140,7140,0
20240521,175500,1283770940,7140,7140,7140,7140,0
20240521,175400,1283770940,7140,7140,7140,7140,0
20240521,175300,1283770940,7140,7140,7140,7140,0
20240521,175200,1283770940,7140,7140,7140,7140,0
20240521,175100,1283770940,7140,7140,7140,7140,0
20240521,175000,1283770940,7140,7140,7140,7140,0
20240521,174900,1283770940,7140,7140,7140,7140,0
20240521,174800,1283770940,7140,7140,7140,7140,0
20240521,174700,1283770940,7140,7140,7140,7140,0
20240521,174600,1283770940,7140,7140,7140,7140,0
20240521,174500,1283770940,7140,7140,7140,7140,0
20240521,174400,1283770940,7140,7140,7140,7140,0
20240521,174300,1283770940,7140,7140,7140,7140,0
20240521,174200,1283770940,7140,7140,7140,7140,0
20240521,174100,1283770940,7140,7140,7140,7140,0
20240521,174000,1283770940,7140,7140,7140,7140,0
20240521,173900,1283770940,7140,7140,7140,7140,0
20240521,173800,1283770940,7140,7140,7140,7140,5345
20240521,173700,1283770940,7140,7140,7140,7140,0
20240521,173600,1283770940,7140,7140,7140,7140,0
20240521,173500,1283770940,7140,7140,7140,7140,0
20240521,173400,1283770940,7140,7140,7140,7140,0
20240521,173300,1283770940,7140,7140,7140,7140,0
20240521,173200,1283770940,7140,7140,7140,7140,0
20240521,173100,1283770940,7140,7140,7140,7140,0
20240521,173000,1283770940,7140,7140,7140,7140,0
20240521,172900,1283770940,7140,7140,7140,7140,0
20240521,172800,1283770940,7140,7140,7140,7140,0
20240521,172700,1283770940,7140,7140,7140,7140,0
20240521,172600,1283770940,7140,7140,7140,7140,0
20240521,172500,1283770940,7140,7140,7140,7140,0
20240521,172400,1283770940,7140,7140,7140,7140,0
20240521,172300,1283770940,7140,7140,7140,7140,0
20240521,172200,1283770940,7140,7140,7140,7140,0
20240521,172100,1283770940,7140,7140,7140,7140,0
20240521,172000,1283770940,7140,7140,7140,7140,0
20240521,171900,1283770940,7140,7140,7140,7140,0
20240521,171800,1283770940,7140,7140,7140,7140,0
20240521,171700,1283770940,7140,7140,7140,7140,0
20240521,171600,1283770940,7140,7140,7140,7140,0
20240521,171500,1283770940,7140,7140,7140,7140,0
20240521,171400,1283770940,7140,7140,7140,7140,0
20240521,171300,1283770940,7140,7140,7140,7140,0
20240521,171200,1283770940,7140,7140,7140,7140,0
20240521,171100,1283770940,7140,7140,7140,7140,0
20240521,171000,1283770940,7140,7140,7140,7140,0
20240521,170900,1283770940,7140,7140,7140,7140,0
20240521,170800,1283770940,7140,7140,7140,7140,5345
20240521,170700,1283770940,7140,7140,7140,7140,0
20240521,170600,1283770940,7140,7140,7140,7140,0
20240521,170500,1283770940,7140,7140,7140,7140,0
20240521,170400,1283770940,7140,7140,7140,7140,0
20240521,170300,1283770940,7140,7140,7140,7140,0
20240521,170200,1283770940,7140,7140,7140,7140,0
20240521,170100,1283770940,7140,7140,7140,7140,0
20240521,170000,1283770940,7140,7140,7140,7140,0
20240521,165900,1283770940,7140,7140,7140,7140,0
20240521,165800,1283770940,7140,7140,7140,7140,0
20240521,165700,1283770940,7140,7140,7140,7140,0
20240521,165600,1283770940,7140,7140,7140,7140,0
20240521,165500,1283770940,7140,7140,7140,7140,0
20240521,165400,1283770940,7140,7140,7140,7140,0
20240521,165300,1283770940,7140,7140,7140,7140,0
20240521,165200,1283770940,7140,7140,7140,7140,0
20240521,165100,1283770940,7140,7140,7140,7140,0
20240521,165000,1283770940,7140,7140,7140,7140,0
20240521,164900,1283770940,7140,7140,7140,7140,0
20240521,164800,1283770940,7140,7140,7140,7140,0
20240521,164700,1283770940,7140,7140,7140,7140,0
20240521,164600,1283770940,7140,7140,7140,7140,0
20240521,164500,1283770940,7140,7140,7140,7140,0
20240521,164400,1283770940,7140,7140,7140,7140,0
20240521,164300,1283770940,7140,7140,7140,7140,0
20240521,164200,1283770940,7140,7140,7140,7140,0
20240521,164100,1283770940,7140,7140,7140,7140,0
20240521,164000,1283770940,7140,7140,7140,7140,0
20240521,163900,1283770940,7140,7140,7140,7140,0
20240521,163800,1283770940,7140,7140,7140,7140,5345
20240521,163700,1283770940,7140,7140,7140,7140,0
20240521,163600,1283770940,7140,7140,7140,7140,0
20240521,163500,1283770940,7140,7140,7140,7140,0
20240521,163400,1283770940,7140,7140,7140,7140,0
20240521,163300,1283770940,7140,7140,7140,7140,0
20240521,163200,1283770940,7140,7140,7140,7140,0
20240521,163100,1283770940,7140,7140,7140,7140,0
20240521,163000,1283770940,7140,7140,7140,7140,0
20240521,162900,1283770940,7140,7140,7140,7140,0
20240521,162800,1283770940,7140,7140,7140,7140,0
20240521,162700,1283770940,7140,7140,7140,7140,0
20240521,162600,1283770940,7140,7140,7140,7140,0
20240521,162500,1283770940,7140,7140,7140,7140,0
20240521,162400,1283770940,7140,7140,7140,7140,0
20240521,162300,1283770940,7140,7140,7140,7140,0
20240521,162200,1283770940,7140,7140,7140,7140,0
20240521,162100,1283770940,7140,7140,7140,7140,0
20240521,162000,1283770940,7140,7140,7140,7140,0
20240521,161900,1283770940,7140,7140,7140,7140,0
20240521,161800,1283770940,7140,7140,7140,7140,0
20240521,161700,1283770940,7140,7140,7140,7140,0
20240521,161600,1283770940,7140,7140,7140,7140,0
20240521,161500,1283770940,7140,7140,7140,7140,0
20240521,161400,1283770940,7140,7140,7140,7140,0
20240521,161300,1283770940,7140,7140,7140,7140,0
20240521,161200,1283770940,7140,7140,7140,7140,0
20240521,161100,1283770940,7140,7140,7140,7140,0
20240521,161000,1283770940,7140,7140,7140,7140,0
20240521,160900,1283770940,7140,7140,7140,7140,0
20240521,160800,1283770940,7140,7140,7140,7140,5345
20240521,160700,1283770940,7140,7140,7140,7140,0
20240521,160600,1283770940,7140,7140,7140,7140,0
20240521,160500,1283770940,7140,7140,7140,7140,0
20240521,160400,1283770940,7140,7140,7140,7140,0
20240521,160300,1283770940,7140,7140,7140,7140,0
20240521,160200,1283770940,7140,7140,7140,7140,0
20240521,160100,1283770940,7140,7140,7140,7140,0
20240521,160000,1283770940,7140,7140,7140,7140,0
20240521,155900,1283770940,7140,7140,7140,7140,0
20240521,155800,1283770940,7140,7140,7140,7140,0
20240521,155700,1283770940,7140,7140,7140,7140,0
20240521,155600,1283770940,7140,7140,7140,7140,0
20240521,155500,1283770940,7140,7140,7140,7140,0
20240521,155400,1283770940,7140,7140,7140,7140,0
20240521,155300,1283770940,7140,7140,7140,7140,0
20240521,155200,1283770940,7140,7140,7140,7140,0
20240521,155100,1283770940,7140,7140,7140,7140,0
20240521,155000,1283770940,7140,7140,7140,7140,0
20240521,154900,1283770940,7140,7140,7140,7140,0
20240521,154800,1283770940,7140,7140,7140,7140,0
20240521,154700,1283770940,7140,7140,7140,7140,0
20240521,154600,1283770940,7140,7140,7140,7140,0
20240521,154500,1283770940,7140,7140,7140,7140,0
20240521,154400,1283770940,7140,7140,7140,7140,0
20240521,154300,1283770940,7140,7140,7140,7140,0
20240521,154200,1283770940,7140,7140,7140,7140,0
20240521,154100,1283770940,7140,7140,7140,7140,0
20240521,154000,1283770940,7140,7140,7140,7140,0
20240521,153900,1283770940,7140,7140,7140,7140,0
20240521,153800,1283770940,7140,7140,7140,7140,5345
20240521,153700,1283770940,7140,7140,7140,7140,0
20240521,153600,1283770940,7140,7140,7140,7140,0
20240521,153500,1283770940,7140,7140,7140,7140,0
20240521,153400,1283770940,7140,7140,7140,7140,0
20240521,153300,1283770940,7140,7140,7140,7140,0
20240521,153200,1283770940,7140,7140,7140,7140,0
20240521,153100,1283770940,7140,7140,7140,7140,0
20240521,153000,1283770940,7140,7140,7140,7140,5345
20240521,152900,1245607640,7140,7140,7140,7140,0
20240521,152800,1245607640,7140,7140,7140,7140,0
20240521,152700,1245607640,7140,7140,7140,7140,0
20240521,152600,1245607640,7140,7140,7140,7140,0
20240521,152500,1245607640,7140,7140,7140,7140,0
20240521,152400,1245607640,7140,7140,7140,7140,0
20240521,152300,1245607640,7140,7140,7140,7140,0
20240521,152200,1245607640,7140,7140,7140,7140,0
20240521,152100,1245607640,7140,7140,7140,7140,0
20240521,152000,1245607640,7140,7140,7140,7140,0
20240521,151900,1245607640,7140,7140,7140,7120,737
20240521,151800,1240346100,7140,7130,7140,7120,281
20240521,151700,1238343380,7140,7140,7140,7130,917
20240521,151600,1231800640,7130,7140,7140,7130,1614
20240521,151500,1220292780,7140,7140,7140,7130,184
20240521,151400,1218979810,7130,7140,7140,7130,309
20240521,151300,1216776620,7140,7140,7140,7140,55
20240521,151200,1216383920,7140,7140,7140,7140,101
20240521,151100,1215662780,7140,7140,7140,7140,50
20240521,151000,1215305780,7140,7150,7150,7140,27
20240521,150900,1215112990,7140,7140,7140,7140,418
20240521,150800,1212128470,7140,7150,7150,7140,10
20240521,150700,1212057020,7150,7150,7150,7150,10
20240521,150600,1211985520,7150,7150,7150,7150,7
20240521,150500,1211935470,7150,7130,7150,7130,243
20240521,150400,1210198200,7150,7130,7150,7130,200
20240521,150300,1208770200,7130,7140,7140,7130,4783
20240521,150200,1174664270,7140,7150,7150,7140,945
20240521,150100,1167916420,7150,7150,7150,7150,56
20240521,150000,1167516020,7150,7140,7160,7140,32
20240521,145900,1167287360,7160,7140,7160,7140,2555
20240521,145800,1149035180,7150,7150,7150,7140,163
20240521,145700,1147869800,7150,7140,7150,7140,80
20240521,145600,1147297900,7140,7150,7150,7140,13
20240521,145500,1147205020,7150,7150,7150,7150,5
20240521,145400,1147169270,7140,7140,7140,7140,7
20240521,145300,1147119290,7140,7140,7140,7140,400
20240521,145200,1144263290,7140,7150,7150,7140,1079
20240521,145100,1136548510,7160,7160,7160,7160,25
20240521,145000,1136369510,7150,7150,7150,7150,7
20240521,144900,1136319460,7150,7150,7150,7150,330
20240521,144800,1133959960,7150,7150,7150,7150,6
20240521,144700,1133917060,7150,7150,7150,7150,1
20240521,144600,1133909910,7160,7160,7160,7160,0
20240521,144500,1133909910,7160,7160,7160,7160,0
20240521,144400,1133909910,7160,7160,7160,7160,7
20240521,144300,1133859790,7170,7170,7170,7170,50
20240521,144200,1133501290,7170,7170,7170,7170,0
20240521,144100,1133501290,7170,7170,7170,7170,23
20240521,144000,1133336380,7160,7150,7160,7150,5112
20240521,143900,1096745120,7150,7150,7150,7150,0
20240521,143800,1096745120,7150,7150,7150,7150,10
20240521,143700,1096673620,7150,7150,7150,7150,0
20240521,143600,1096673620,7150,7150,7150,7150,6
20240521,143500,1096630720,7140,7160,7160,7140,1745
20240521,143400,1084152810,7160,7160,7160,7160,500
20240521,143300,1080572810,7160,7160,7160,7160,43
20240521,143200,1080264930,7140,7140,7140,7140,1
20240521,143100,1080257790,7140,7140,7140,7140,1
20240521,143000,1080250650,7150,7150,7150,7150,594
20240521,142900,1076003550,7150,7150,7150,7150,1
20240521,142800,1075996400,7150,7150,7150,7150,1
20240521,142700,1075989250,7160,7160,7160,7160,16
20240521,142600,1075874690,7140,7140,7140,7140,0
20240521,142500,1075874690,7140,7150,7150,7140,3000
20240521,142400,1054454180,7150,7150,7150,7150,0
20240521,142300,1054454180,7150,7140,7150,7140,267
20240521,142200,1052545140,7150,7150,7150,7150,141
20240521,142100,1051536990,7150,7150,7150,7150,347
20240521,142000,1049055940,7150,7150,7150,7140,203
20240521,141900,1047606490,7160,7160,7160,7160,0
20240521,141800,1047606490,7160,7160,7160,7160,3
20240521,141700,1047585010,7160,7140,7160,7140,25
20240521,141600,1047406030,7150,7150,7150,7140,1664
20240521,141500,1035508580,7140,7140,7150,7140,1522
20240521,141400,1024641350,7140,7140,7140,7140,441
20240521,141300,1021492610,7150,7140,7150,7140,9
20240521,141200,1021428330,7150,7150,7150,7150,69
20240521,141100,1020934980,7150,7150,7150,7150,1400
20240521,141000,1010924980,7150,7150,7150,7150,71
20240521,140900,1010417330,7150,7150,7150,7150,15
20240521,140800,1010310080,7150,7150,7150,7150,0
20240521,140700,1010310080,7150,7150,7150,7150,1830
20240521,140600,997225580,7160,7160,7160,7160,4
20240521,140500,997196940,7150,7160,7160,7150,84
20240521,140400,996596240,7160,7160,7160,7160,7
20240521,140300,996546120,7150,7160,7160,7150,110
20240521,140200,995759520,7150,7150,7150,7150,10
20240521,140100,995688020,7160,7160,7160,7160,2
20240521,140000,995673700,7170,7170,7170,7170,1
20240521,135900,995666530,7170,7170,7170,7170,50
20240521,135800,995308030,7170,7170,7170,7170,65
20240521,135700,994841980,7170,7160,7170,7160,1109
20240521,135600,986900150,7150,7150,7150,7150,0
20240521,135500,986900150,7150,7150,7150,7150,1
20240521,135400,986893000,7150,7160,7160,7150,165
20240521,135300,985712550,7140,7150,7150,7140,1654
20240521,135200,973901190,7150,7150,7150,7150,15
20240521,135100,973793940,7140,7150,7150,7140,97
20240521,135000,973101290,7150,7150,7150,7150,773
20240521,134900,967574340,7150,7150,7150,7150,405
20240521,134800,964678590,7150,7150,7150,7150,0
20240521,134700,964678590,7150,7150,7150,7150,629
20240521,134600,960181240,7150,7150,7150,7150,500
20240521,134500,956606240,7160,7160,7160,7160,0
20240521,134400,956606240,7160,7160,7160,7160,279
20240521,134300,954608600,7160,7160,7160,7160,20
20240521,134200,954465400,7160,7160,7160,7160,0
20240521,134100,954465400,7160,7150,7160,7150,1524
20240521,134000,943565880,7140,7150,7150,7140,13
20240521,133900,943473050,7130,7130,7130,7130,1
20240521,133800,943465920,7150,7130,7150,7130,993
20240521,133700,936384660,7140,7140,7140,7140,439
20240521,133600,933250200,7150,7150,7150,7150,1
20240521,133500,933243050,7140,7140,7140,7140,2061
20240521,133400,918527510,7150,7150,7150,7150,1
20240521,133300,918520360,7160,7160,7160,7160,0
20240521,133200,918520360,7160,7160,7160,7160,1
20240521,133100,918513200,7140,7160,7160,7140,2139
20240521,133000,903224960,7170,7170,7170,7170,33
20240521,132900,902988350,7170,7170,7170,7170,0
20240521,132800,902988350,7170,7160,7170,7160,175
20240521,132700,901734800,7170,7170,7170,7170,1
20240521,132600,901727630,7160,7160,7160,7160,121
20240521,132500,900861270,7160,7150,7160,7150,978
20240521,132400,893860520,7140,7140,7140,7140,0
20240521,132300,893860520,7140,7140,7140,7140,0
20240521,132200,893860520,7140,7140,7140,7140,3
20240521,132100,893839100,7150,7150,7150,7150,0
20240521,132000,893839100,7150,7150,7150,7150,10
20240521,131900,893767600,7150,7140,7150,7140,16
20240521,131800,893653350,7140,7150,7150,7140,32
20240521,131700,893424860,7140,7140,7140,7140,31
20240521,131600,893203520,7140,7140,7140,7140,136
20240521,131500,892232480,7150,7150,7150,7140,228
20240521,131400,890604540,7150,7150,7150,7150,20
20240521,131300,890461540,7150,7150,7150,7150,5
20240521,131200,890425790,7150,7150,7150,7150,0
20240521,131100,890425790,7150,7150,7150,7150,1
20240521,131000,890418640,7140,7150,7150,7140,2000
20240521,130900,876136950,7150,7160,7160,7150,65
20240521,130800,875671700,7160,7140,7160,7140,61
20240521,130700,875235760,7140,7140,7140,7140,415
20240521,130600,872272660,7140,7140,7140,7140,0
20240521,130500,872272660,7140,7140,7140,7140,0
20240521,130400,872272660,7140,7140,7140,7140,423
20240521,130300,869252440,7140,7150,7150,7140,4
20240521,130200,869223870,7150,7150,7150,7150,447
20240521,130100,866027820,7150,7150,7150,7150,871
20240521,130000,859800170,7160,7170,7170,7160,376
20240521,125900,857107980,7170,7170,7170,7170,10
20240521,125800,857036280,7180,7180,7180,7180,0
20240521,125700,857036280,7180,7180,7180,7180,101
20240521,125600,856311100,7180,7170,7180,7170,353
20240521,125500,853780070,7170,7170,7170,7170,363
20240521,125400,851177360,7170,7170,7170,7170,172
20240521,125300,849944120,7170,7170,7170,7170,172
20240521,125200,848710880,7170,7170,7170,7170,107
20240521,125100,847943690,7170,7170,7170,7170,238
20240521,125000,846237230,7170,7170,7170,7170,41
20240521,124900,845943260,7170,7180,7180,7170,105
20240521,124800,845189660,7170,7180,7180,7170,100
20240521,124700,844472360,7180,7170,7180,7170,200
20240521,124600,843036560,7170,7170,7170,7170,384
20240521,124500,840283280,7170,7180,7180,7170,1973
20240521,124400,826130870,7180,7180,7180,7170,709
20240521,124300,821040340,7180,7170,7180,7170,34
20240521,124200,820796520,7170,7180,7180,7170,83
20240521,124100,820200720,7180,7180,7180,7180,51
20240521,124000,819834540,7180,7170,7180,7170,28
20240521,123900,819633730,7170,7170,7170,7170,5
20240521,123800,819597880,7170,7160,7170,7160,4553
20240521,123700,786996550,7160,7150,7160,7150,1310
20240521,123600,777621480,7130,7130,7130,7130,2
20240521,123500,777607220,7150,7150,7150,7150,0
20240521,123400,777607220,7150,7150,7150,7150,0
20240521,123300,777607220,7150,7150,7150,7150,100
20240521,123200,776892220,7150,7150,7150,7150,15
20240521,123100,776784970,7150,7150,7150,7150,0
20240521,123000,776784970,7150,7150,7150,7150,211
20240521,122900,775276320,7150,7150,7150,7150,0
20240521,122800,775276320,7150,7140,7150,7140,1305
20240521,122700,765958520,7140,7140,7140,7140,0
20240521,122600,765958520,7140,7140,7140,7140,351
20240521,122500,763452380,7140,7140,7140,7140,9
20240521,122400,763388120,7130,7140,7140,7130,506
20240521,122300,759775330,7130,7130,7130,7130,45
20240521,122200,759454480,7140,7130,7140,7130,70
20240521,122100,758954880,7140,7140,7140,7140,100
20240521,122000,758240880,7140,7120,7140,7120,1129
20240521,121900,750191410,7120,7120,7120,7120,10
20240521,121800,750120210,7120,7120,7120,7120,6
20240521,121700,750077490,7120,7130,7130,7120,617
20240521,121600,745679540,7140,7140,7140,7140,6
20240521,121500,745636700,7140,7130,7140,7130,1075
20240521,121400,737961940,7120,7120,7120,7120,695
20240521,121300,733013540,7120,7120,7120,7110,40
20240521,121200,732729080,7130,7120,7130,7120,9
20240521,121100,732664990,7120,7120,7120,7120,0
20240521,121000,732664990,7120,7120,7130,7120,23
20240521,120900,732501220,7130,7130,7130,7110,2037
20240521,120800,718000210,7130,7120,7130,7120,21
20240521,120700,717850680,7130,7120,7130,7120,1263
20240521,120600,708858110,7130,7130,7130,7130,0
20240521,120500,708858110,7130,7130,7130,7130,0
20240521,120400,708858110,7130,7130,7130,7130,300
20240521,120300,706719110,7130,7120,7130,7120,312
20240521,120200,704497660,7120,7110,7120,7110,194
20240521,120100,703117800,7120,7120,7120,7120,0
20240521,120000,703117800,7120,7120,7120,7110,3
20240521,115900,703096450,7110,7110,7110,7110,192
20240521,115800,701731330,7120,7120,7120,7120,0
20240521,115700,701731330,7120,7120,7120,7120,2
20240521,115600,701717090,7120,7120,7120,7100,231
20240521,115500,700076210,7120,7110,7120,7110,54
20240521,115400,699691740,7120,7120,7120,7110,4
20240521,115300,699663280,7110,7110,7110,7110,228
20240521,115200,698042200,7110,7100,7110,7100,684
20240521,115100,693185790,7100,7090,7100,7090,2759
20240521,115000,673599680,7090,7100,7100,7090,151
20240521,114900,672529080,7090,7090,7090,7090,0
20240521,114800,672529080,7090,7100,7100,7090,11
20240521,114700,672451080,7100,7100,7100,7100,1
20240521,114600,672443980,7090,7100,7110,7090,1751
20240521,114500,660012880,7110,7110,7110,7110,8
20240521,114400,659956000,7110,7110,7120,7110,131
20240521,114300,659024580,7120,7110,7120,7110,60
20240521,114200,658597970,7110,7110,7110,7110,50
20240521,114100,658242470,7110,7110,7110,7100,266
20240521,114000,656353740,7100,7110,7110,7100,891
20240521,113900,650019140,7110,7110,7110,7110,57
20240521,113800,649613870,7110,7110,7110,7100,52
20240521,113700,649244160,7110,7110,7110,7110,0
20240521,113600,649244160,7110,7110,7110,7110,1
20240521,113500,649237050,7110,7110,7120,7100,5003
20240521,113400,613689800,7120,7120,7120,7120,0
20240521,113300,613689800,7120,7120,7120,7120,68
20240521,113200,613205640,7130,7120,7130,7120,38
20240521,113100,612935070,7110,7120,7120,7110,715
20240521,113000,607851270,7120,7120,7120,7120,137
20240521,112900,606875830,7130,7120,7130,7120,53
20240521,112800,606498460,7130,7120,7130,7120,1509
20240521,112700,595754370,7130,7120,7130,7120,3167
20240521,112600,573174340,7130,7140,7140,7130,11
20240521,112500,573095900,7130,7130,7130,7130,611
20240521,112400,568739470,7140,7140,7140,7140,10
20240521,112300,568668070,7140,7140,7140,7140,1
20240521,112200,568660930,7130,7130,7130,7130,78
20240521,112100,568104790,7140,7140,7140,7140,1
20240521,112000,568097650,7140,7130,7140,7130,47
20240521,111900,567762530,7140,7140,7140,7130,111
20240521,111800,566970190,7120,7140,7140,7120,401
20240521,111700,564115050,7140,7140,7140,7140,10
20240521,111600,564043650,7140,7140,7140,7140,0
20240521,111500,564043650,7140,7140,7140,7130,564
20240521,111400,560022300,7130,7130,7130,7130,840
20240521,111300,554033100,7130,7130,7130,7120,18
20240521,111200,553904870,7120,7130,7130,7120,370
20240521,111100,551270440,7130,7130,7130,7130,10
20240521,111000,551199140,7130,7130,7130,7130,196
20240521,110900,549801660,7140,7140,7140,7140,0
20240521,110800,549801660,7140,7140,7140,7140,2
20240521,110700,549787380,7120,7120,7120,7120,7
20240521,110600,549737540,7140,7140,7140,7140,10
20240521,110500,549666140,7140,7130,7140,7130,110
20240521,110400,548881830,7120,7120,7120,7120,58
20240521,110300,548468870,7120,7110,7120,7110,9
20240521,110200,548404820,7110,7120,7120,7110,118
20240521,110100,547565200,7120,7110,7120,7110,2
20240521,110000,547550970,7120,7120,7120,7120,160
20240521,105900,546411770,7120,7120,7120,7120,25
20240521,105800,546233770,7120,7120,7120,7120,1
20240521,105700,546226650,7110,7120,7120,7100,7142
20240521,105600,495501650,7120,7120,7120,7120,115
20240521,105500,494682850,7120,7110,7120,7110,96
20240521,105400,494000180,7110,7130,7130,7110,7829
20240521,105300,438311410,7130,7140,7140,7130,202
20240521,105200,436871130,7130,7140,7140,7130,10
20240521,105100,436799800,7140,7130,7140,7130,8
20240521,105000,436742740,7140,7150,7150,7130,77
20240521,104900,436193660,7150,7140,7150,7140,211
20240521,104800,434687110,7140,7140,7140,7130,308
20240521,104700,432488010,7140,7150,7150,7140,8
20240521,104600,432430850,7150,7150,7150,7150,101
20240521,104500,431708700,7140,7150,7150,7130,38
20240521,104400,431437370,7150,7130,7150,7130,7
20240521,104300,431387440,7150,7140,7150,7140,1108
20240521,104200,423476310,7140,7140,7140,7140,2
20240521,104100,423462030,7140,7140,7140,7140,5
20240521,104000,423426330,7140,7140,7140,7140,4
20240521,103900,423397770,7140,7140,7140,7140,5
20240521,103800,423362070,7140,7140,7140,7140,1
20240521,103700,423354930,7130,7130,7130,7130,767
20240521,103600,417886220,7130,7130,7130,7130,7
20240521,103500,417836310,7130,7130,7130,7120,254
20240521,103400,416027690,7130,7130,7130,7120,1245
20240521,103300,407163150,7130,7130,7130,7130,314
20240521,103200,404924330,7130,7130,7130,7120,26
20240521,103100,404739050,7130,7130,7130,7120,201
20240521,103000,403307810,7120,7130,7130,7120,42
20240521,102900,403008360,7130,7130,7130,7130,2
20240521,102800,402994100,7130,7120,7130,7120,1061
20240521,102700,395439760,7140,7140,7140,7120,65
20240521,102600,394976790,7130,7130,7130,7130,14
20240521,102500,394876970,7120,7130,7130,7120,193
20240521,102400,393502800,7140,7120,7140,7120,1352
20240521,102300,383876530,7130,7110,7130,7110,7074
20240521,102200,333509750,7120,7120,7120,7110,7595
20240521,102100,279509270,7110,7110,7120,7110,32
20240521,102000,279281580,7120,7120,7120,7120,240
20240521,101900,277572780,7120,7130,7130,7110,2555
20240521,101800,259377380,7140,7130,7140,7130,16
20240521,101700,259263250,7140,7140,7140,7140,0
20240521,101600,259263250,7140,7150,7150,7130,887
20240521,101500,252931760,7150,7150,7150,7150,201
20240521,101400,251494610,7140,7140,7140,7140,0
20240521,101300,251494610,7140,7150,7150,7140,210
20240521,101200,249995110,7150,7150,7150,7140,45
20240521,101100,249673700,7160,7150,7160,7150,71
20240521,101000,249166040,7170,7160,7170,7160,79
20240521,100900,248600280,7170,7160,7170,7160,900
20240521,100800,242156270,7180,7180,7180,7180,1
20240521,100700,242149090,7180,7180,7180,7170,4
20240521,100600,242120390,7160,7160,7160,7160,47
20240521,100500,241783870,7160,7140,7160,7140,633
20240521,100400,237260020,7140,7130,7140,7130,106
20240521,100300,236503230,7140,7140,7140,7130,13
20240521,100200,236410510,7140,7140,7140,7140,0
20240521,100100,236410510,7140,7180,7180,7140,2450
20240521,100000,218882440,7170,7170,7180,7170,125
20240521,095900,217986180,7170,7170,7170,7170,74
20240521,095800,217455600,7180,7180,7180,7180,0
20240521,095700,217455600,7180,7180,7180,7170,17
20240521,095600,217333680,7170,7170,7180,7170,79
20240521,095500,216767240,7170,7180,7180,7160,108
20240521,095400,215993690,7170,7170,7180,7170,119
20240521,095300,215140440,7170,7170,7170,7170,202
20240521,095200,213692100,7170,7180,7180,7170,42
20240521,095100,213390760,7180,7190,7190,7170,398
20240521,095000,210537050,7190,7180,7190,7180,286
20240521,094900,208483560,7170,7170,7170,7170,28
20240521,094800,208282800,7160,7170,7170,7160,31
20240521,094700,208060600,7170,7170,7170,7170,38
20240521,094600,207788140,7180,7180,7180,7180,1
20240521,094500,207780960,7180,7170,7180,7170,6
20240521,094400,207737930,7180,7180,7190,7180,75
20240521,094300,207199420,7190,7180,7190,7180,355
20240521,094200,204650370,7190,7180,7190,7180,845
20240521,094100,198583260,7170,7170,7180,7170,364
20240521,094000,195973240,7170,7170,7170,7170,0
20240521,093900,195973240,7170,7170,7170,7170,501
20240521,093800,192381070,7160,7160,7160,7160,1526
20240521,093700,181454910,7170,7170,7170,7170,41
20240521,093600,181160940,7170,7170,7180,7170,3454
20240521,093500,156394640,7180,7170,7180,7160,1024
20240521,093400,149052670,7170,7160,7170,7160,48
20240521,093300,148708520,7170,7170,7170,7160,3
20240521,093200,148687020,7170,7170,7170,7160,109
20240521,093100,147906070,7170,7160,7170,7160,55
20240521,093000,147512260,7150,7150,7150,7150,60
20240521,092900,147083260,7150,7140,7150,7140,294
20240521,092800,144984090,7140,7130,7140,7130,24
20240521,092700,144812950,7140,7130,7140,7130,156
20240521,092600,143700610,7140,7130,7140,7130,244
20240521,092500,141959410,7140,7130,7140,7130,161
20240521,092400,140811470,7140,7140,7140,7140,601
20240521,092300,136520330,7140,7120,7140,7120,685
20240521,092200,131639430,7130,7140,7140,7120,66
20240521,092100,131168400,7140,7130,7140,7120,2157
20240521,092000,115803070,7140,7140,7140,7130,1817
20240521,091900,102830420,7140,7140,7140,7140,314
20240521,091800,100588460,7140,7130,7140,7110,3291
20240521,091700,77133560,7120,7130,7130,7120,475
20240521,091600,73750810,7120,7120,7130,7120,115
20240521,091500,72931000,7130,7140,7140,7120,593
20240521,091400,68706320,7130,7140,7140,7130,123
20240521,091300,67828170,7140,7140,7140,7140,25
20240521,091200,67649670,7140,7140,7150,7130,126
20240521,091100,66750140,7150,7140,7150,7140,44
20240521,091000,66435850,7140,7150,7160,7140,888
20240521,090900,60088840,7160,7170,7170,7150,128
20240521,090800,59171270,7170,7160,7170,7160,94
20240521,090700,58497490,7170,7150,7170,7140,621
20240521,090600,54057180,7160,7170,7170,7150,167
20240521,090500,52861510,7160,7160,7170,7160,40
20240521,090400,52575100,7140,7160,7190,7140,3119
20240521,090300,30266160,7160,7160,7160,7160,17
20240521,090200,30144440,7170,7170,7200,7150,833
20240521,090100,24164800,7150,7170,7170,7150,1364
20240521,090000,14403610,7170,7150,7170,7150,2013
Reference in New Issue Copy Permalink