ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/045340/min/candle-20240524.csv

796 lines
38 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
20240524,221300,268983780,5810,5810,5810,5810,603
20240524,221200,268983780,5810,5810,5810,5810,0
20240524,221100,268983780,5810,5810,5810,5810,0
20240524,221000,268983780,5810,5810,5810,5810,0
20240524,220900,268983780,5810,5810,5810,5810,0
20240524,220800,268983780,5810,5810,5810,5810,0
20240524,220700,268983780,5810,5810,5810,5810,0
20240524,220600,268983780,5810,5810,5810,5810,0
20240524,220500,268983780,5810,5810,5810,5810,0
20240524,220400,268983780,5810,5810,5810,5810,0
20240524,220300,268983780,5810,5810,5810,5810,0
20240524,220200,268983780,5810,5810,5810,5810,0
20240524,220100,268983780,5810,5810,5810,5810,0
20240524,220000,268983780,5810,5810,5810,5810,0
20240524,215900,268983780,5810,5810,5810,5810,0
20240524,215800,268983780,5810,5810,5810,5810,0
20240524,215700,268983780,5810,5810,5810,5810,0
20240524,215600,268983780,5810,5810,5810,5810,0
20240524,215500,268983780,5810,5810,5810,5810,0
20240524,215400,268983780,5810,5810,5810,5810,0
20240524,215300,268983780,5810,5810,5810,5810,0
20240524,215200,268983780,5810,5810,5810,5810,0
20240524,215100,268983780,5810,5810,5810,5810,0
20240524,215000,268983780,5810,5810,5810,5810,0
20240524,214900,268983780,5810,5810,5810,5810,0
20240524,214800,268983780,5810,5810,5810,5810,0
20240524,214700,268983780,5810,5810,5810,5810,0
20240524,214600,268983780,5810,5810,5810,5810,0
20240524,214500,268983780,5810,5810,5810,5810,0
20240524,214400,268983780,5810,5810,5810,5810,0
20240524,214300,268983780,5810,5810,5810,5810,603
20240524,214200,268983780,5810,5810,5810,5810,0
20240524,214100,268983780,5810,5810,5810,5810,0
20240524,214000,268983780,5810,5810,5810,5810,0
20240524,213900,268983780,5810,5810,5810,5810,0
20240524,213800,268983780,5810,5810,5810,5810,0
20240524,213700,268983780,5810,5810,5810,5810,0
20240524,213600,268983780,5810,5810,5810,5810,0
20240524,213500,268983780,5810,5810,5810,5810,0
20240524,213400,268983780,5810,5810,5810,5810,0
20240524,213300,268983780,5810,5810,5810,5810,0
20240524,213200,268983780,5810,5810,5810,5810,0
20240524,213100,268983780,5810,5810,5810,5810,0
20240524,213000,268983780,5810,5810,5810,5810,0
20240524,212900,268983780,5810,5810,5810,5810,0
20240524,212800,268983780,5810,5810,5810,5810,0
20240524,212700,268983780,5810,5810,5810,5810,0
20240524,212600,268983780,5810,5810,5810,5810,0
20240524,212500,268983780,5810,5810,5810,5810,0
20240524,212400,268983780,5810,5810,5810,5810,0
20240524,212300,268983780,5810,5810,5810,5810,0
20240524,212200,268983780,5810,5810,5810,5810,0
20240524,212100,268983780,5810,5810,5810,5810,0
20240524,212000,268983780,5810,5810,5810,5810,0
20240524,211900,268983780,5810,5810,5810,5810,0
20240524,211800,268983780,5810,5810,5810,5810,0
20240524,211700,268983780,5810,5810,5810,5810,0
20240524,211600,268983780,5810,5810,5810,5810,0
20240524,211500,268983780,5810,5810,5810,5810,0
20240524,211400,268983780,5810,5810,5810,5810,0
20240524,211300,268983780,5810,5810,5810,5810,603
20240524,211200,268983780,5810,5810,5810,5810,0
20240524,211100,268983780,5810,5810,5810,5810,0
20240524,211000,268983780,5810,5810,5810,5810,0
20240524,210900,268983780,5810,5810,5810,5810,0
20240524,210800,268983780,5810,5810,5810,5810,0
20240524,210700,268983780,5810,5810,5810,5810,0
20240524,210600,268983780,5810,5810,5810,5810,0
20240524,210500,268983780,5810,5810,5810,5810,0
20240524,210400,268983780,5810,5810,5810,5810,0
20240524,210300,268983780,5810,5810,5810,5810,0
20240524,210200,268983780,5810,5810,5810,5810,0
20240524,210100,268983780,5810,5810,5810,5810,0
20240524,210000,268983780,5810,5810,5810,5810,0
20240524,205900,268983780,5810,5810,5810,5810,0
20240524,205800,268983780,5810,5810,5810,5810,0
20240524,205700,268983780,5810,5810,5810,5810,0
20240524,205600,268983780,5810,5810,5810,5810,0
20240524,205500,268983780,5810,5810,5810,5810,0
20240524,205400,268983780,5810,5810,5810,5810,0
20240524,205300,268983780,5810,5810,5810,5810,0
20240524,205200,268983780,5810,5810,5810,5810,0
20240524,205100,268983780,5810,5810,5810,5810,0
20240524,205000,268983780,5810,5810,5810,5810,0
20240524,204900,268983780,5810,5810,5810,5810,0
20240524,204800,268983780,5810,5810,5810,5810,0
20240524,204700,268983780,5810,5810,5810,5810,0
20240524,204600,268983780,5810,5810,5810,5810,0
20240524,204500,268983780,5810,5810,5810,5810,0
20240524,204400,268983780,5810,5810,5810,5810,0
20240524,204300,268983780,5810,5810,5810,5810,603
20240524,204200,268983780,5810,5810,5810,5810,0
20240524,204100,268983780,5810,5810,5810,5810,0
20240524,204000,268983780,5810,5810,5810,5810,0
20240524,203900,268983780,5810,5810,5810,5810,0
20240524,203800,268983780,5810,5810,5810,5810,0
20240524,203700,268983780,5810,5810,5810,5810,0
20240524,203600,268983780,5810,5810,5810,5810,0
20240524,203500,268983780,5810,5810,5810,5810,0
20240524,203400,268983780,5810,5810,5810,5810,0
20240524,203300,268983780,5810,5810,5810,5810,0
20240524,203200,268983780,5810,5810,5810,5810,0
20240524,203100,268983780,5810,5810,5810,5810,0
20240524,203000,268983780,5810,5810,5810,5810,0
20240524,202900,268983780,5810,5810,5810,5810,0
20240524,202800,268983780,5810,5810,5810,5810,0
20240524,202700,268983780,5810,5810,5810,5810,0
20240524,202600,268983780,5810,5810,5810,5810,0
20240524,202500,268983780,5810,5810,5810,5810,0
20240524,202400,268983780,5810,5810,5810,5810,0
20240524,202300,268983780,5810,5810,5810,5810,0
20240524,202200,268983780,5810,5810,5810,5810,0
20240524,202100,268983780,5810,5810,5810,5810,0
20240524,202000,268983780,5810,5810,5810,5810,0
20240524,201900,268983780,5810,5810,5810,5810,0
20240524,201800,268983780,5810,5810,5810,5810,0
20240524,201700,268983780,5810,5810,5810,5810,0
20240524,201600,268983780,5810,5810,5810,5810,0
20240524,201500,268983780,5810,5810,5810,5810,0
20240524,201400,268983780,5810,5810,5810,5810,0
20240524,201300,268983780,5810,5810,5810,5810,603
20240524,201200,268983780,5810,5810,5810,5810,0
20240524,201100,268983780,5810,5810,5810,5810,0
20240524,201000,268983780,5810,5810,5810,5810,0
20240524,200900,268983780,5810,5810,5810,5810,0
20240524,200800,268983780,5810,5810,5810,5810,0
20240524,200700,268983780,5810,5810,5810,5810,0
20240524,200600,268983780,5810,5810,5810,5810,0
20240524,200500,268983780,5810,5810,5810,5810,0
20240524,200400,268983780,5810,5810,5810,5810,0
20240524,200300,268983780,5810,5810,5810,5810,0
20240524,200200,268983780,5810,5810,5810,5810,0
20240524,200100,268983780,5810,5810,5810,5810,0
20240524,200000,268983780,5810,5810,5810,5810,0
20240524,195900,268983780,5810,5810,5810,5810,0
20240524,195800,268983780,5810,5810,5810,5810,0
20240524,195700,268983780,5810,5810,5810,5810,0
20240524,195600,268983780,5810,5810,5810,5810,0
20240524,195500,268983780,5810,5810,5810,5810,0
20240524,195400,268983780,5810,5810,5810,5810,0
20240524,195300,268983780,5810,5810,5810,5810,0
20240524,195200,268983780,5810,5810,5810,5810,0
20240524,195100,268983780,5810,5810,5810,5810,0
20240524,195000,268983780,5810,5810,5810,5810,0
20240524,194900,268983780,5810,5810,5810,5810,0
20240524,194800,268983780,5810,5810,5810,5810,0
20240524,194700,268983780,5810,5810,5810,5810,0
20240524,194600,268983780,5810,5810,5810,5810,0
20240524,194500,268983780,5810,5810,5810,5810,0
20240524,194400,268983780,5810,5810,5810,5810,0
20240524,194300,268983780,5810,5810,5810,5810,603
20240524,194200,268983780,5810,5810,5810,5810,0
20240524,194100,268983780,5810,5810,5810,5810,0
20240524,194000,268983780,5810,5810,5810,5810,0
20240524,193900,268983780,5810,5810,5810,5810,0
20240524,193800,268983780,5810,5810,5810,5810,0
20240524,193700,268983780,5810,5810,5810,5810,0
20240524,193600,268983780,5810,5810,5810,5810,0
20240524,193500,268983780,5810,5810,5810,5810,0
20240524,193400,268983780,5810,5810,5810,5810,0
20240524,193300,268983780,5810,5810,5810,5810,0
20240524,193200,268983780,5810,5810,5810,5810,0
20240524,193100,268983780,5810,5810,5810,5810,0
20240524,193000,268983780,5810,5810,5810,5810,0
20240524,192900,268983780,5810,5810,5810,5810,0
20240524,192800,268983780,5810,5810,5810,5810,0
20240524,192700,268983780,5810,5810,5810,5810,0
20240524,192600,268983780,5810,5810,5810,5810,0
20240524,192500,268983780,5810,5810,5810,5810,0
20240524,192400,268983780,5810,5810,5810,5810,0
20240524,192300,268983780,5810,5810,5810,5810,0
20240524,192200,268983780,5810,5810,5810,5810,0
20240524,192100,268983780,5810,5810,5810,5810,0
20240524,192000,268983780,5810,5810,5810,5810,0
20240524,191900,268983780,5810,5810,5810,5810,0
20240524,191800,268983780,5810,5810,5810,5810,0
20240524,191700,268983780,5810,5810,5810,5810,0
20240524,191600,268983780,5810,5810,5810,5810,0
20240524,191500,268983780,5810,5810,5810,5810,0
20240524,191400,268983780,5810,5810,5810,5810,0
20240524,191300,268983780,5810,5810,5810,5810,603
20240524,191200,268983780,5810,5810,5810,5810,0
20240524,191100,268983780,5810,5810,5810,5810,0
20240524,191000,268983780,5810,5810,5810,5810,0
20240524,190900,268983780,5810,5810,5810,5810,0
20240524,190800,268983780,5810,5810,5810,5810,0
20240524,190700,268983780,5810,5810,5810,5810,0
20240524,190600,268983780,5810,5810,5810,5810,0
20240524,190500,268983780,5810,5810,5810,5810,0
20240524,190400,268983780,5810,5810,5810,5810,0
20240524,190300,268983780,5810,5810,5810,5810,0
20240524,190200,268983780,5810,5810,5810,5810,0
20240524,190100,268983780,5810,5810,5810,5810,0
20240524,190000,268983780,5810,5810,5810,5810,0
20240524,185900,268983780,5810,5810,5810,5810,0
20240524,185800,268983780,5810,5810,5810,5810,0
20240524,185700,268983780,5810,5810,5810,5810,0
20240524,185600,268983780,5810,5810,5810,5810,0
20240524,185500,268983780,5810,5810,5810,5810,0
20240524,185400,268983780,5810,5810,5810,5810,0
20240524,185300,268983780,5810,5810,5810,5810,0
20240524,185200,268983780,5810,5810,5810,5810,0
20240524,185100,268983780,5810,5810,5810,5810,0
20240524,185000,268983780,5810,5810,5810,5810,0
20240524,184900,268983780,5810,5810,5810,5810,0
20240524,184800,268983780,5810,5810,5810,5810,0
20240524,184700,268983780,5810,5810,5810,5810,0
20240524,184600,268983780,5810,5810,5810,5810,0
20240524,184500,268983780,5810,5810,5810,5810,0
20240524,184400,268983780,5810,5810,5810,5810,0
20240524,184300,268983780,5810,5810,5810,5810,603
20240524,184200,268983780,5810,5810,5810,5810,0
20240524,184100,268983780,5810,5810,5810,5810,0
20240524,184000,268983780,5810,5810,5810,5810,0
20240524,183900,268983780,5810,5810,5810,5810,0
20240524,183800,268983780,5810,5810,5810,5810,0
20240524,183700,268983780,5810,5810,5810,5810,0
20240524,183600,268983780,5810,5810,5810,5810,0
20240524,183500,268983780,5810,5810,5810,5810,0
20240524,183400,268983780,5810,5810,5810,5810,0
20240524,183300,268983780,5810,5810,5810,5810,0
20240524,183200,268983780,5810,5810,5810,5810,0
20240524,183100,268983780,5810,5810,5810,5810,0
20240524,183000,268983780,5810,5810,5810,5810,0
20240524,182900,268983780,5810,5810,5810,5810,0
20240524,182800,268983780,5810,5810,5810,5810,0
20240524,182700,268983780,5810,5810,5810,5810,0
20240524,182600,268983780,5810,5810,5810,5810,0
20240524,182500,268983780,5810,5810,5810,5810,0
20240524,182400,268983780,5810,5810,5810,5810,0
20240524,182300,268983780,5810,5810,5810,5810,0
20240524,182200,268983780,5810,5810,5810,5810,0
20240524,182100,268983780,5810,5810,5810,5810,0
20240524,182000,268983780,5810,5810,5810,5810,0
20240524,181900,268983780,5810,5810,5810,5810,0
20240524,181800,268983780,5810,5810,5810,5810,0
20240524,181700,268983780,5810,5810,5810,5810,0
20240524,181600,268983780,5810,5810,5810,5810,0
20240524,181500,268983780,5810,5810,5810,5810,0
20240524,181400,268983780,5810,5810,5810,5810,0
20240524,181300,268983780,5810,5810,5810,5810,603
20240524,181200,268983780,5810,5810,5810,5810,0
20240524,181100,268983780,5810,5810,5810,5810,0
20240524,181000,268983780,5810,5810,5810,5810,0
20240524,180900,268983780,5810,5810,5810,5810,0
20240524,180800,268983780,5810,5810,5810,5810,0
20240524,180700,268983780,5810,5810,5810,5810,0
20240524,180600,268983780,5810,5810,5810,5810,0
20240524,180500,268983780,5810,5810,5810,5810,0
20240524,180400,268983780,5810,5810,5810,5810,0
20240524,180300,268983780,5810,5810,5810,5810,0
20240524,180200,268983780,5810,5810,5810,5810,0
20240524,180100,268983780,5810,5810,5810,5810,0
20240524,180000,268983780,5810,5810,5810,5810,0
20240524,175900,268983780,5810,5810,5810,5810,0
20240524,175800,268983780,5810,5810,5810,5810,0
20240524,175700,268983780,5810,5810,5810,5810,0
20240524,175600,268983780,5810,5810,5810,5810,0
20240524,175500,268983780,5810,5810,5810,5810,0
20240524,175400,268983780,5810,5810,5810,5810,0
20240524,175300,268983780,5810,5810,5810,5810,0
20240524,175200,268983780,5810,5810,5810,5810,0
20240524,175100,268983780,5810,5810,5810,5810,0
20240524,175000,268983780,5810,5810,5810,5810,0
20240524,174900,268983780,5810,5810,5810,5810,0
20240524,174800,268983780,5810,5810,5810,5810,0
20240524,174700,268983780,5810,5810,5810,5810,0
20240524,174600,268983780,5810,5810,5810,5810,0
20240524,174500,268983780,5810,5810,5810,5810,0
20240524,174400,268983780,5810,5810,5810,5810,0
20240524,174300,268983780,5810,5810,5810,5810,603
20240524,174200,268983780,5810,5810,5810,5810,0
20240524,174100,268983780,5810,5810,5810,5810,0
20240524,174000,268983780,5810,5810,5810,5810,0
20240524,173900,268983780,5810,5810,5810,5810,0
20240524,173800,268983780,5810,5810,5810,5810,0
20240524,173700,268983780,5810,5810,5810,5810,0
20240524,173600,268983780,5810,5810,5810,5810,0
20240524,173500,268983780,5810,5810,5810,5810,0
20240524,173400,268983780,5810,5810,5810,5810,0
20240524,173300,268983780,5810,5810,5810,5810,0
20240524,173200,268983780,5810,5810,5810,5810,0
20240524,173100,268983780,5810,5810,5810,5810,0
20240524,173000,268983780,5810,5810,5810,5810,0
20240524,172900,268983780,5810,5810,5810,5810,0
20240524,172800,268983780,5810,5810,5810,5810,0
20240524,172700,268983780,5810,5810,5810,5810,0
20240524,172600,268983780,5810,5810,5810,5810,0
20240524,172500,268983780,5810,5810,5810,5810,0
20240524,172400,268983780,5810,5810,5810,5810,0
20240524,172300,268983780,5810,5810,5810,5810,0
20240524,172200,268983780,5810,5810,5810,5810,0
20240524,172100,268983780,5810,5810,5810,5810,0
20240524,172000,268983780,5810,5810,5810,5810,0
20240524,171900,268983780,5810,5810,5810,5810,0
20240524,171800,268983780,5810,5810,5810,5810,0
20240524,171700,268983780,5810,5810,5810,5810,0
20240524,171600,268983780,5810,5810,5810,5810,0
20240524,171500,268983780,5810,5810,5810,5810,0
20240524,171400,268983780,5810,5810,5810,5810,0
20240524,171300,268983780,5810,5810,5810,5810,603
20240524,171200,268983780,5810,5810,5810,5810,0
20240524,171100,268983780,5810,5810,5810,5810,0
20240524,171000,268983780,5810,5810,5810,5810,0
20240524,170900,268983780,5810,5810,5810,5810,0
20240524,170800,268983780,5810,5810,5810,5810,0
20240524,170700,268983780,5810,5810,5810,5810,0
20240524,170600,268983780,5810,5810,5810,5810,0
20240524,170500,268983780,5810,5810,5810,5810,0
20240524,170400,268983780,5810,5810,5810,5810,0
20240524,170300,268983780,5810,5810,5810,5810,0
20240524,170200,268983780,5810,5810,5810,5810,0
20240524,170100,268983780,5810,5810,5810,5810,0
20240524,170000,268983780,5810,5810,5810,5810,0
20240524,165900,268983780,5810,5810,5810,5810,0
20240524,165800,268983780,5810,5810,5810,5810,0
20240524,165700,268983780,5810,5810,5810,5810,0
20240524,165600,268983780,5810,5810,5810,5810,0
20240524,165500,268983780,5810,5810,5810,5810,0
20240524,165400,268983780,5810,5810,5810,5810,0
20240524,165300,268983780,5810,5810,5810,5810,0
20240524,165200,268983780,5810,5810,5810,5810,0
20240524,165100,268983780,5810,5810,5810,5810,0
20240524,165000,268983780,5810,5810,5810,5810,0
20240524,164900,268983780,5810,5810,5810,5810,0
20240524,164800,268983780,5810,5810,5810,5810,0
20240524,164700,268983780,5810,5810,5810,5810,0
20240524,164600,268983780,5810,5810,5810,5810,0
20240524,164500,268983780,5810,5810,5810,5810,0
20240524,164400,268983780,5810,5810,5810,5810,0
20240524,164300,268983780,5810,5810,5810,5810,603
20240524,164200,268983780,5810,5810,5810,5810,0
20240524,164100,268983780,5810,5810,5810,5810,0
20240524,164000,268983780,5810,5810,5810,5810,0
20240524,163900,268983780,5810,5810,5810,5810,0
20240524,163800,268983780,5810,5810,5810,5810,0
20240524,163700,268983780,5810,5810,5810,5810,0
20240524,163600,268983780,5810,5810,5810,5810,0
20240524,163500,268983780,5810,5810,5810,5810,0
20240524,163400,268983780,5810,5810,5810,5810,0
20240524,163300,268983780,5810,5810,5810,5810,0
20240524,163200,268983780,5810,5810,5810,5810,0
20240524,163100,268983780,5810,5810,5810,5810,0
20240524,163000,268983780,5810,5810,5810,5810,0
20240524,162900,268983780,5810,5810,5810,5810,0
20240524,162800,268983780,5810,5810,5810,5810,0
20240524,162700,268983780,5810,5810,5810,5810,0
20240524,162600,268983780,5810,5810,5810,5810,0
20240524,162500,268983780,5810,5810,5810,5810,0
20240524,162400,268983780,5810,5810,5810,5810,0
20240524,162300,268983780,5810,5810,5810,5810,0
20240524,162200,268983780,5810,5810,5810,5810,0
20240524,162100,268983780,5810,5810,5810,5810,0
20240524,162000,268983780,5810,5810,5810,5810,0
20240524,161900,268983780,5810,5810,5810,5810,0
20240524,161800,268983780,5810,5810,5810,5810,0
20240524,161700,268983780,5810,5810,5810,5810,0
20240524,161600,268983780,5810,5810,5810,5810,0
20240524,161500,268983780,5810,5810,5810,5810,0
20240524,161400,268983780,5810,5810,5810,5810,0
20240524,161300,268983780,5810,5810,5810,5810,603
20240524,161200,268983780,5810,5810,5810,5810,0
20240524,161100,268983780,5810,5810,5810,5810,0
20240524,161000,268983780,5810,5810,5810,5810,0
20240524,160900,268983780,5810,5810,5810,5810,0
20240524,160800,268983780,5810,5810,5810,5810,0
20240524,160700,268983780,5810,5810,5810,5810,0
20240524,160600,268983780,5810,5810,5810,5810,0
20240524,160500,268983780,5810,5810,5810,5810,0
20240524,160400,268983780,5810,5810,5810,5810,0
20240524,160300,268983780,5810,5810,5810,5810,0
20240524,160200,268983780,5810,5810,5810,5810,0
20240524,160100,268983780,5810,5810,5810,5810,0
20240524,160000,268983780,5810,5810,5810,5810,0
20240524,155900,268983780,5810,5810,5810,5810,0
20240524,155800,268983780,5810,5810,5810,5810,0
20240524,155700,268983780,5810,5810,5810,5810,0
20240524,155600,268983780,5810,5810,5810,5810,0
20240524,155500,268983780,5810,5810,5810,5810,0
20240524,155400,268983780,5810,5810,5810,5810,0
20240524,155300,268983780,5810,5810,5810,5810,0
20240524,155200,268983780,5810,5810,5810,5810,0
20240524,155100,268983780,5810,5810,5810,5810,0
20240524,155000,268983780,5810,5810,5810,5810,0
20240524,154900,268983780,5810,5810,5810,5810,0
20240524,154800,268983780,5810,5810,5810,5810,0
20240524,154700,268983780,5810,5810,5810,5810,0
20240524,154600,268983780,5810,5810,5810,5810,0
20240524,154500,268983780,5810,5810,5810,5810,0
20240524,154400,268983780,5810,5810,5810,5810,0
20240524,154300,268983780,5810,5810,5810,5810,603
20240524,154200,268983780,5810,5810,5810,5810,0
20240524,154100,268983780,5810,5810,5810,5810,0
20240524,154000,268983780,5810,5810,5810,5810,0
20240524,153900,268983780,5810,5810,5810,5810,0
20240524,153800,268983780,5810,5810,5810,5810,0
20240524,153700,268983780,5810,5810,5810,5810,0
20240524,153600,268983780,5810,5810,5810,5810,0
20240524,153500,268983780,5810,5810,5810,5810,0
20240524,153400,268983780,5810,5810,5810,5810,0
20240524,153300,268983780,5810,5810,5810,5810,0
20240524,153200,268983780,5810,5810,5810,5810,0
20240524,153100,268983780,5810,5810,5810,5810,0
20240524,153000,268983780,5810,5810,5810,5810,603
20240524,152900,265480350,5810,5810,5810,5810,0
20240524,152800,265480350,5810,5810,5810,5810,0
20240524,152700,265480350,5810,5810,5810,5810,0
20240524,152600,265480350,5810,5810,5810,5810,0
20240524,152500,265480350,5810,5810,5810,5810,0
20240524,152400,265480350,5810,5810,5810,5810,0
20240524,152300,265480350,5810,5810,5810,5810,0
20240524,152200,265480350,5810,5810,5810,5810,0
20240524,152100,265480350,5810,5810,5810,5810,0
20240524,152000,265480350,5810,5810,5810,5810,0
20240524,151900,265480350,5810,5780,5810,5760,84
20240524,151800,264995380,5750,5750,5750,5750,1
20240524,151700,264989630,5750,5750,5750,5750,38
20240524,151600,264771130,5750,5750,5750,5750,25
20240524,151500,264627380,5750,5760,5760,5750,1169
20240524,151400,257897690,5760,5760,5760,5760,128
20240524,151300,257160410,5760,5760,5760,5760,100
20240524,151200,256584410,5780,5780,5780,5780,0
20240524,151100,256584410,5780,5780,5780,5780,0
20240524,151000,256584410,5780,5780,5780,5780,851
20240524,150900,251665630,5770,5770,5770,5770,1
20240524,150800,251659860,5780,5760,5780,5760,16
20240524,150700,251567400,5780,5780,5780,5780,114
20240524,150600,250908480,5780,5780,5780,5780,110
20240524,150500,250272680,5780,5780,5780,5780,7
20240524,150400,250232220,5760,5770,5770,5760,11
20240524,150300,250168780,5780,5780,5780,5780,4
20240524,150200,250145660,5770,5770,5780,5770,70
20240524,150100,249741750,5770,5760,5770,5760,2
20240524,150000,249730220,5770,5770,5770,5770,0
20240524,145900,249730220,5770,5770,5770,5770,0
20240524,145800,249730220,5770,5770,5770,5770,44
20240524,145700,249476340,5770,5770,5770,5770,40
20240524,145600,249245540,5780,5780,5780,5780,0
20240524,145500,249245540,5780,5780,5780,5780,6
20240524,145400,249210860,5770,5770,5770,5770,0
20240524,145300,249210860,5770,5770,5770,5770,1
20240524,145200,249205090,5780,5770,5780,5760,14
20240524,145100,249124360,5780,5780,5780,5780,0
20240524,145000,249124360,5780,5780,5780,5780,0
20240524,144900,249124360,5780,5780,5780,5770,41
20240524,144800,248887510,5760,5780,5780,5760,6
20240524,144700,248852850,5780,5780,5780,5780,4
20240524,144600,248829730,5770,5770,5770,5770,510
20240524,144500,245887030,5780,5780,5780,5780,1
20240524,144400,245881250,5770,5770,5770,5770,1
20240524,144300,245875480,5770,5770,5770,5770,0
20240524,144200,245875480,5770,5770,5770,5770,366
20240524,144100,243763660,5780,5780,5780,5780,196
20240524,144000,242630780,5790,5780,5790,5780,13
20240524,143900,242555620,5790,5780,5790,5780,353
20240524,143800,240515250,5790,5800,5800,5790,491
20240524,143700,237672300,5810,5810,5810,5810,0
20240524,143600,237672300,5810,5790,5810,5790,160
20240524,143500,236743300,5810,5810,5810,5810,5
20240524,143400,236714250,5810,5790,5810,5790,367
20240524,143300,234589300,5790,5810,5810,5790,505
20240524,143200,231665310,5800,5800,5800,5800,277
20240524,143100,230058710,5790,5790,5790,5790,0
20240524,143000,230058710,5790,5800,5800,5790,793
20240524,142900,225464920,5790,5790,5790,5790,0
20240524,142800,225464920,5790,5790,5790,5790,11
20240524,142700,225401230,5820,5820,5820,5820,0
20240524,142600,225401230,5820,5820,5820,5820,0
20240524,142500,225401230,5820,5830,5830,5820,715
20240524,142400,221233400,5830,5810,5830,5810,410
20240524,142300,218846270,5790,5790,5790,5790,0
20240524,142200,218846270,5790,5810,5810,5790,46
20240524,142100,218579140,5820,5820,5820,5820,0
20240524,142000,218579140,5820,5820,5820,5820,0
20240524,141900,218579140,5820,5820,5820,5820,0
20240524,141800,218579140,5820,5820,5820,5820,0
20240524,141700,218579140,5820,5820,5820,5820,0
20240524,141600,218579140,5820,5820,5820,5770,15
20240524,141500,218492390,5810,5810,5810,5810,100
20240524,141400,217911390,5800,5800,5800,5800,0
20240524,141300,217911390,5800,5800,5800,5800,247
20240524,141200,216478790,5800,5800,5800,5800,0
20240524,141100,216478790,5800,5790,5800,5790,101
20240524,141000,215893000,5770,5770,5770,5770,11
20240524,140900,215829530,5780,5780,5780,5780,0
20240524,140800,215829530,5780,5780,5780,5780,5
20240524,140700,215800630,5780,5790,5800,5780,852
20240524,140600,210859330,5790,5790,5790,5790,1
20240524,140500,210853540,5780,5780,5780,5780,0
20240524,140400,210853540,5780,5780,5780,5780,50
20240524,140300,210564540,5780,5780,5780,5780,0
20240524,140200,210564540,5780,5780,5780,5780,0
20240524,140100,210564540,5780,5780,5780,5780,0
20240524,140000,210564540,5780,5780,5780,5780,0
20240524,135900,210564540,5780,5780,5780,5780,0
20240524,135800,210564540,5780,5780,5780,5780,142
20240524,135700,209743780,5780,5780,5780,5780,96
20240524,135600,209188900,5780,5780,5780,5780,0
20240524,135500,209188900,5780,5780,5780,5780,4
20240524,135400,209165780,5770,5770,5770,5770,0
20240524,135300,209165780,5770,5800,5800,5770,5
20240524,135200,209136840,5790,5790,5790,5790,6
20240524,135100,209102100,5800,5790,5800,5780,287
20240524,135000,207438360,5780,5780,5780,5780,0
20240524,134900,207438360,5780,5780,5780,5780,0
20240524,134800,207438360,5780,5780,5780,5780,0
20240524,134700,207438360,5780,5780,5780,5780,8
20240524,134600,207392120,5770,5770,5770,5770,0
20240524,134500,207392120,5770,5770,5770,5770,0
20240524,134400,207392120,5770,5770,5770,5770,0
20240524,134300,207392120,5770,5770,5770,5770,0
20240524,134200,207392120,5770,5800,5800,5770,345
20240524,134100,205400120,5800,5800,5800,5800,0
20240524,134000,205400120,5800,5800,5800,5800,0
20240524,133900,205400120,5800,5800,5800,5800,0
20240524,133800,205400120,5800,5800,5800,5800,0
20240524,133700,205400120,5800,5800,5800,5800,0
20240524,133600,205400120,5800,5800,5800,5800,0
20240524,133500,205400120,5800,5800,5800,5800,90
20240524,133400,204878120,5800,5780,5800,5780,8
20240524,133300,204831830,5770,5770,5770,5770,53
20240524,133200,204526020,5760,5760,5760,5760,0
20240524,133100,204526020,5760,5760,5760,5760,0
20240524,133000,204526020,5760,5760,5760,5760,1
20240524,132900,204520260,5760,5760,5760,5760,0
20240524,132800,204520260,5760,5760,5760,5760,0
20240524,132700,204520260,5760,5760,5760,5760,1
20240524,132600,204514500,5770,5770,5770,5770,0
20240524,132500,204514500,5770,5770,5770,5770,0
20240524,132400,204514500,5770,5770,5770,5770,11
20240524,132300,204451030,5770,5770,5770,5770,0
20240524,132200,204451030,5770,5770,5770,5770,1
20240524,132100,204445260,5760,5760,5760,5760,0
20240524,132000,204445260,5760,5760,5760,5760,559
20240524,131900,201225420,5770,5770,5770,5770,0
20240524,131800,201225420,5770,5770,5770,5770,0
20240524,131700,201225420,5770,5770,5770,5770,4
20240524,131600,201202340,5760,5760,5760,5760,0
20240524,131500,201202340,5760,5760,5760,5760,0
20240524,131400,201202340,5760,5760,5760,5760,0
20240524,131300,201202340,5760,5760,5760,5760,18
20240524,131200,201098660,5760,5760,5760,5760,167
20240524,131100,200136740,5770,5770,5770,5770,2
20240524,131000,200125200,5770,5770,5770,5770,0
20240524,130900,200125200,5770,5770,5770,5770,0
20240524,130800,200125200,5770,5770,5770,5770,0
20240524,130700,200125200,5770,5770,5770,5770,0
20240524,130600,200125200,5770,5770,5770,5770,0
20240524,130500,200125200,5770,5770,5770,5770,2
20240524,130400,200113660,5760,5760,5760,5760,0
20240524,130300,200113660,5760,5760,5760,5760,16
20240524,130200,200021500,5770,5770,5770,5770,0
20240524,130100,200021500,5770,5770,5770,5770,0
20240524,130000,200021500,5770,5770,5770,5770,0
20240524,125900,200021500,5770,5770,5770,5770,0
20240524,125800,200021500,5770,5770,5770,5770,0
20240524,125700,200021500,5770,5770,5770,5770,2
20240524,125600,200009960,5770,5770,5770,5770,93
20240524,125500,199473350,5770,5770,5770,5770,0
20240524,125400,199473350,5770,5770,5770,5770,0
20240524,125300,199473350,5770,5770,5770,5770,17
20240524,125200,199375260,5800,5800,5800,5800,0
20240524,125100,199375260,5800,5800,5800,5800,0
20240524,125000,199375260,5800,5800,5800,5800,0
20240524,124900,199375260,5800,5800,5800,5800,0
20240524,124800,199375260,5800,5800,5800,5800,0
20240524,124700,199375260,5800,5800,5800,5800,0
20240524,124600,199375260,5800,5800,5800,5800,0
20240524,124500,199375260,5800,5800,5800,5800,0
20240524,124400,199375260,5800,5800,5800,5800,0
20240524,124300,199375260,5800,5800,5800,5800,0
20240524,124200,199375260,5800,5790,5800,5790,2
20240524,124100,199363670,5790,5760,5790,5760,1907
20240524,124000,188343160,5760,5760,5760,5760,17
20240524,123900,188245240,5760,5760,5760,5760,343
20240524,123800,186269560,5760,5760,5760,5760,617
20240524,123700,182715640,5760,5760,5760,5760,0
20240524,123600,182715640,5760,5760,5760,5760,0
20240524,123500,182715640,5760,5760,5760,5760,1
20240524,123400,182709880,5760,5760,5760,5760,41
20240524,123300,182473720,5760,5760,5760,5760,30
20240524,123200,182300920,5760,5760,5760,5760,52
20240524,123100,182001400,5780,5780,5780,5780,0
20240524,123000,182001400,5780,5760,5780,5760,18
20240524,122900,181897700,5760,5760,5760,5760,0
20240524,122800,181897700,5760,5760,5760,5760,0
20240524,122700,181897700,5760,5760,5760,5760,0
20240524,122600,181897700,5760,5760,5760,5760,5
20240524,122500,181868900,5770,5770,5770,5770,0
20240524,122400,181868900,5770,5770,5770,5770,0
20240524,122300,181868900,5770,5770,5770,5770,129
20240524,122200,181124570,5760,5760,5760,5760,18
20240524,122100,181020890,5750,5750,5750,5750,50
20240524,122000,180733390,5750,5750,5750,5750,17
20240524,121900,180635640,5750,5750,5750,5750,0
20240524,121800,180635640,5750,5750,5750,5750,0
20240524,121700,180635640,5750,5750,5750,5750,0
20240524,121600,180635640,5750,5750,5750,5750,0
20240524,121500,180635640,5750,5750,5750,5750,0
20240524,121400,180635640,5750,5750,5750,5750,0
20240524,121300,180635640,5750,5750,5750,5750,17
20240524,121200,180537890,5760,5760,5760,5760,0
20240524,121100,180537890,5760,5760,5760,5760,0
20240524,121000,180537890,5760,5760,5760,5760,1
20240524,120900,180532130,5770,5770,5770,5770,0
20240524,120800,180532130,5770,5760,5770,5760,18
20240524,120700,180428280,5770,5760,5770,5760,20
20240524,120600,180312960,5750,5750,5750,5750,0
20240524,120500,180312960,5750,5750,5750,5750,0
20240524,120400,180312960,5750,5750,5750,5750,0
20240524,120300,180312960,5750,5750,5750,5750,0
20240524,120200,180312960,5750,5750,5750,5750,0
20240524,120100,180312960,5750,5750,5760,5750,30
20240524,120000,180140390,5750,5760,5760,5750,20
20240524,115900,180025250,5760,5760,5760,5760,6
20240524,115800,179990690,5760,5760,5760,5760,6
20240524,115700,179956130,5760,5760,5760,5760,5
20240524,115600,179927330,5760,5770,5770,5760,142
20240524,115500,179108060,5760,5760,5760,5760,6
20240524,115400,179073500,5760,5760,5760,5760,6
20240524,115300,179038940,5760,5760,5760,5760,6
20240524,115200,179004380,5760,5750,5760,5750,61
20240524,115100,178653260,5750,5750,5750,5750,6
20240524,115000,178618760,5750,5750,5750,5750,23
20240524,114900,178486510,5750,5750,5750,5750,6
20240524,114800,178452010,5750,5750,5750,5750,6
20240524,114700,178417510,5750,5750,5760,5750,18
20240524,114600,178313960,5750,5750,5750,5750,6
20240524,114500,178279460,5750,5750,5750,5750,6
20240524,114400,178244960,5750,5750,5750,5750,9
20240524,114300,178193210,5750,5750,5750,5750,6
20240524,114200,178158710,5750,5750,5750,5750,5
20240524,114100,178129960,5750,5760,5760,5750,7
20240524,114000,178089700,5750,5740,5750,5740,24
20240524,113900,177951910,5740,5740,5740,5740,6
20240524,113800,177917470,5740,5740,5740,5740,6
20240524,113700,177883030,5740,5770,5770,5740,6
20240524,113600,177848560,5740,5770,5770,5740,12
20240524,113500,177779500,5740,5760,5760,5740,38
20240524,113400,177560740,5740,5740,5740,5740,9
20240524,113300,177509080,5740,5740,5740,5740,22
20240524,113200,177382800,5740,5740,5740,5740,5
20240524,113100,177354100,5760,5760,5760,5760,0
20240524,113000,177354100,5760,5760,5760,5760,0
20240524,112900,177354100,5760,5760,5760,5760,93
20240524,112800,176818420,5760,5760,5760,5760,69
20240524,112700,176420980,5760,5760,5760,5760,0
20240524,112600,176420980,5760,5740,5760,5740,9
20240524,112500,176369280,5740,5740,5740,5740,14
20240524,112400,176288920,5740,5740,5740,5740,77
20240524,112300,175846940,5760,5760,5760,5760,0
20240524,112200,175846940,5760,5750,5760,5750,400
20240524,112100,173543400,5760,5760,5760,5760,0
20240524,112000,173543400,5760,5760,5760,5760,0
20240524,111900,173543400,5760,5760,5760,5760,797
20240524,111800,168952680,5780,5780,5780,5780,0
20240524,111700,168952680,5780,5780,5780,5780,0
20240524,111600,168952680,5780,5780,5780,5780,0
20240524,111500,168952680,5780,5750,5780,5750,15
20240524,111400,168866160,5750,5750,5750,5750,17
20240524,111300,168768410,5750,5760,5760,5750,24
20240524,111200,168630400,5780,5780,5780,5780,0
20240524,111100,168630400,5780,5780,5780,5780,0
20240524,111000,168630400,5780,5780,5780,5780,0
20240524,110900,168630400,5780,5780,5780,5780,5
20240524,110800,168601500,5780,5780,5780,5780,0
20240524,110700,168601500,5780,5750,5780,5750,34
20240524,110600,168405400,5750,5760,5760,5750,37
20240524,110500,168192360,5760,5760,5760,5760,14
20240524,110400,168111720,5760,5760,5760,5760,17
20240524,110300,168013800,5760,5760,5760,5760,8
20240524,110200,167967720,5800,5760,5800,5760,2716
20240524,110100,152215200,5760,5760,5760,5760,789
20240524,110000,147670560,5760,5750,5760,5750,23
20240524,105900,147538300,5750,5750,5750,5750,1
20240524,105800,147532550,5750,5760,5760,5750,716
20240524,105700,143412090,5760,5760,5760,5760,0
20240524,105600,143412090,5760,5760,5760,5760,0
20240524,105500,143412090,5760,5760,5760,5760,0
20240524,105400,143412090,5760,5760,5760,5760,3
20240524,105300,143394810,5760,5760,5760,5760,0
20240524,105200,143394810,5760,5760,5760,5760,17
20240524,105100,143296890,5760,5760,5760,5760,330
20240524,105000,141396090,5770,5770,5770,5770,1295
20240524,104900,133923940,5780,5780,5780,5780,0
20240524,104800,133923940,5780,5780,5780,5780,1520
20240524,104700,125138340,5790,5800,5800,5790,218
20240524,104600,123875210,5800,5800,5800,5800,0
20240524,104500,123875210,5800,5800,5800,5800,9
20240524,104400,123823010,5790,5790,5790,5790,4
20240524,104300,123799850,5800,5800,5800,5800,0
20240524,104200,123799850,5800,5800,5800,5800,0
20240524,104100,123799850,5800,5800,5800,5800,0
20240524,104000,123799850,5800,5800,5800,5800,40
20240524,103900,123567850,5800,5810,5810,5800,1404
20240524,103800,115410650,5810,5810,5810,5810,47
20240524,103700,115137580,5810,5810,5810,5800,223
20240524,103600,113842960,5800,5800,5800,5800,52
20240524,103500,113541360,5810,5810,5810,5810,53
20240524,103400,113233430,5800,5800,5800,5800,47
20240524,103300,112960830,5800,5800,5800,5800,1
20240524,103200,112955030,5800,5800,5800,5800,46
20240524,103100,112688230,5790,5790,5790,5790,161
20240524,103000,111756040,5790,5790,5790,5790,102
20240524,102900,111165460,5790,5800,5800,5790,127
20240524,102800,110429960,5800,5800,5800,5800,189
20240524,102700,109333760,5810,5810,5810,5810,67
20240524,102600,108944490,5810,5810,5810,5810,0
20240524,102500,108944490,5810,5810,5810,5810,81
20240524,102400,108473880,5810,5780,5810,5780,463
20240524,102300,105787420,5780,5780,5780,5780,0
20240524,102200,105787420,5780,5780,5780,5780,3
20240524,102100,105770080,5780,5790,5790,5780,17
20240524,102000,105671780,5780,5780,5780,5780,5
20240524,101900,105642880,5810,5810,5810,5810,21
20240524,101800,105520870,5810,5810,5810,5810,236
20240524,101700,104149710,5780,5780,5780,5780,0
20240524,101600,104149710,5780,5780,5780,5780,0
20240524,101500,104149710,5780,5780,5780,5780,0
20240524,101400,104149710,5780,5780,5780,5780,4
20240524,101300,104126590,5810,5810,5810,5810,0
20240524,101200,104126590,5810,5770,5810,5770,101
20240524,101100,103543740,5770,5780,5780,5770,541
20240524,101000,100418990,5780,5790,5800,5780,301
20240524,100900,98673220,5800,5800,5800,5800,1
20240524,100800,98667420,5800,5800,5800,5800,0
20240524,100700,98667420,5800,5790,5800,5790,95
20240524,100600,98117270,5800,5810,5810,5800,57
20240524,100500,97786600,5810,5810,5810,5810,10
20240524,100400,97728500,5810,5810,5810,5810,10
20240524,100300,97670400,5810,5820,5830,5810,355
20240524,100200,95607330,5810,5810,5810,5810,619
20240524,100100,92010940,5810,5800,5810,5800,284
20240524,100000,90363450,5790,5780,5790,5780,296
20240524,095900,88652560,5780,5800,5800,5780,417
20240524,095800,86237830,5800,5800,5810,5800,424
20240524,095700,83778570,5800,5800,5800,5800,355
20240524,095600,81719570,5800,5800,5800,5800,847
20240524,095500,76806970,5800,5800,5800,5800,520
20240524,095400,73790970,5800,5800,5800,5800,197
20240524,095300,72648370,5780,5750,5780,5750,630
20240524,095200,69007860,5780,5780,5780,5780,0
20240524,095100,69007860,5780,5780,5780,5780,1
20240524,095000,69002080,5780,5760,5780,5760,18
20240524,094900,68898370,5760,5750,5760,5750,57
20240524,094800,68570460,5750,5760,5760,5750,559
20240524,094700,65355520,5760,5760,5760,5760,0
20240524,094600,65355520,5760,5770,5770,5760,335
20240524,094500,63425020,5770,5770,5770,5770,6
20240524,094400,63390400,5770,5790,5800,5770,985
20240524,094300,57696250,5780,5780,5780,5780,0
20240524,094200,57696250,5780,5780,5780,5780,3
20240524,094100,57678910,5780,5770,5780,5770,22
20240524,094000,57551960,5770,5770,5770,5770,2
20240524,093900,57540420,5780,5780,5780,5780,4
20240524,093800,57517300,5780,5780,5780,5780,2
20240524,093700,57505740,5740,5740,5740,5740,30
20240524,093600,57333540,5770,5740,5770,5740,397
20240524,093500,55045850,5710,5720,5720,5710,1772
20240524,093400,44910690,5720,5720,5720,5720,174
20240524,093300,43915410,5740,5740,5740,5740,87
20240524,093200,43416030,5720,5720,5720,5720,0
20240524,093100,43416030,5720,5720,5720,5720,0
20240524,093000,43416030,5720,5730,5730,5720,702
20240524,092900,39394330,5730,5730,5730,5730,21
20240524,092800,39274000,5730,5730,5730,5730,120
20240524,092700,38586400,5720,5730,5730,5720,331
20240524,092600,36691580,5730,5730,5730,5730,51
20240524,092500,36399350,5730,5730,5730,5730,0
20240524,092400,36399350,5730,5730,5730,5730,0
20240524,092300,36399350,5730,5730,5730,5730,181
20240524,092200,35362220,5730,5730,5730,5730,0
20240524,092100,35362220,5730,5740,5740,5730,41
20240524,092000,35127190,5730,5730,5730,5730,16
20240524,091900,35035510,5730,5730,5730,5730,1
20240524,091800,35029780,5730,5710,5730,5710,265
20240524,091700,33516610,5720,5720,5720,5720,1
20240524,091600,33510890,5730,5730,5730,5730,654
20240524,091500,29763470,5730,5740,5740,5730,401
20240524,091400,27461840,5750,5750,5750,5750,0
20240524,091300,27461840,5750,5750,5750,5750,30
20240524,091200,27289340,5740,5740,5740,5740,820
20240524,091100,22582540,5740,5740,5740,5740,66
20240524,091000,22203700,5740,5740,5740,5740,1
20240524,090900,22197960,5780,5780,5780,5780,0
20240524,090800,22197960,5780,5780,5780,5780,2
20240524,090700,22186400,5740,5740,5740,5740,59
20240524,090600,21847740,5740,5740,5740,5740,16
20240524,090500,21755900,5740,5740,5740,5730,767
20240524,090400,17357550,5750,5720,5750,5720,44
20240524,090300,17105240,5730,5750,5750,5730,102
20240524,090200,16518780,5750,5800,5800,5710,926
20240524,090100,11189170,5800,5800,5800,5800,0
20240524,090000,11189170,5800,5800,5810,5770,1923
Reference in New Issue Copy Permalink