ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/025320/min/candle-20240503.csv

613 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
20240503,191000,11907682760,9360,9360,9360,9360,40583
20240503,190900,11907682760,9360,9360,9360,9360,0
20240503,190800,11907682760,9360,9360,9360,9360,0
20240503,190700,11907682760,9360,9360,9360,9360,0
20240503,190600,11907682760,9360,9360,9360,9360,0
20240503,190500,11907682760,9360,9360,9360,9360,0
20240503,190400,11907682760,9360,9360,9360,9360,0
20240503,190300,11907682760,9360,9360,9360,9360,0
20240503,190200,11907682760,9360,9360,9360,9360,0
20240503,190100,11907682760,9360,9360,9360,9360,0
20240503,190000,11907682760,9360,9360,9360,9360,0
20240503,185900,11907682760,9360,9360,9360,9360,0
20240503,185800,11907682760,9360,9360,9360,9360,0
20240503,185700,11907682760,9360,9360,9360,9360,0
20240503,185600,11907682760,9360,9360,9360,9360,0
20240503,185500,11907682760,9360,9360,9360,9360,0
20240503,185400,11907682760,9360,9360,9360,9360,0
20240503,185300,11907682760,9360,9360,9360,9360,0
20240503,185200,11907682760,9360,9360,9360,9360,0
20240503,185100,11907682760,9360,9360,9360,9360,0
20240503,185000,11907682760,9360,9360,9360,9360,0
20240503,184900,11907682760,9360,9360,9360,9360,0
20240503,184800,11907682760,9360,9360,9360,9360,0
20240503,184700,11907682760,9360,9360,9360,9360,0
20240503,184600,11907682760,9360,9360,9360,9360,0
20240503,184500,11907682760,9360,9360,9360,9360,0
20240503,184400,11907682760,9360,9360,9360,9360,0
20240503,184300,11907682760,9360,9360,9360,9360,0
20240503,184200,11907682760,9360,9360,9360,9360,0
20240503,184100,11907682760,9360,9360,9360,9360,0
20240503,184000,11907682760,9360,9360,9360,9360,40583
20240503,183900,11907682760,9360,9360,9360,9360,0
20240503,183800,11907682760,9360,9360,9360,9360,0
20240503,183700,11907682760,9360,9360,9360,9360,0
20240503,183600,11907682760,9360,9360,9360,9360,0
20240503,183500,11907682760,9360,9360,9360,9360,0
20240503,183400,11907682760,9360,9360,9360,9360,0
20240503,183300,11907682760,9360,9360,9360,9360,0
20240503,183200,11907682760,9360,9360,9360,9360,0
20240503,183100,11907682760,9360,9360,9360,9360,0
20240503,183000,11907682760,9360,9360,9360,9360,0
20240503,182900,11907682760,9360,9360,9360,9360,0
20240503,182800,11907682760,9360,9360,9360,9360,0
20240503,182700,11907682760,9360,9360,9360,9360,0
20240503,182600,11907682760,9360,9360,9360,9360,0
20240503,182500,11907682760,9360,9360,9360,9360,0
20240503,182400,11907682760,9360,9360,9360,9360,0
20240503,182300,11907682760,9360,9360,9360,9360,0
20240503,182200,11907682760,9360,9360,9360,9360,0
20240503,182100,11907682760,9360,9360,9360,9360,0
20240503,182000,11907682760,9360,9360,9360,9360,0
20240503,181900,11907682760,9360,9360,9360,9360,0
20240503,181800,11907682760,9360,9360,9360,9360,0
20240503,181700,11907682760,9360,9360,9360,9360,0
20240503,181600,11907682760,9360,9360,9360,9360,0
20240503,181500,11907682760,9360,9360,9360,9360,0
20240503,181400,11907682760,9360,9360,9360,9360,0
20240503,181300,11907682760,9360,9360,9360,9360,0
20240503,181200,11907682760,9360,9360,9360,9360,0
20240503,181100,11907682760,9360,9360,9360,9360,0
20240503,181000,11907682760,9360,9360,9360,9360,40583
20240503,180900,11907682760,9360,9360,9360,9360,0
20240503,180800,11907682760,9360,9360,9360,9360,0
20240503,180700,11907682760,9360,9360,9360,9360,0
20240503,180600,11907682760,9360,9360,9360,9360,0
20240503,180500,11907682760,9360,9360,9360,9360,0
20240503,180400,11907682760,9360,9360,9360,9360,0
20240503,180300,11907682760,9360,9360,9360,9360,0
20240503,180200,11907682760,9360,9360,9360,9360,0
20240503,180100,11907682760,9360,9360,9360,9360,0
20240503,180000,11907682760,9360,9360,9360,9360,0
20240503,175900,11907682760,9360,9360,9360,9360,0
20240503,175800,11907682760,9360,9360,9360,9360,0
20240503,175700,11907682760,9360,9360,9360,9360,0
20240503,175600,11907682760,9360,9360,9360,9360,0
20240503,175500,11907682760,9360,9360,9360,9360,0
20240503,175400,11907682760,9360,9360,9360,9360,0
20240503,175300,11907682760,9360,9360,9360,9360,0
20240503,175200,11907682760,9360,9360,9360,9360,0
20240503,175100,11907682760,9360,9360,9360,9360,0
20240503,175000,11907682760,9360,9360,9360,9360,0
20240503,174900,11907682760,9360,9360,9360,9360,0
20240503,174800,11907682760,9360,9360,9360,9360,0
20240503,174700,11907682760,9360,9360,9360,9360,0
20240503,174600,11907682760,9360,9360,9360,9360,0
20240503,174500,11907682760,9360,9360,9360,9360,0
20240503,174400,11907682760,9360,9360,9360,9360,0
20240503,174300,11907682760,9360,9360,9360,9360,0
20240503,174200,11907682760,9360,9360,9360,9360,0
20240503,174100,11907682760,9360,9360,9360,9360,0
20240503,174000,11907682760,9360,9360,9360,9360,40583
20240503,173900,11907682760,9360,9360,9360,9360,0
20240503,173800,11907682760,9360,9360,9360,9360,0
20240503,173700,11907682760,9360,9360,9360,9360,0
20240503,173600,11907682760,9360,9360,9360,9360,0
20240503,173500,11907682760,9360,9360,9360,9360,0
20240503,173400,11907682760,9360,9360,9360,9360,0
20240503,173300,11907682760,9360,9360,9360,9360,0
20240503,173200,11907682760,9360,9360,9360,9360,0
20240503,173100,11907682760,9360,9360,9360,9360,0
20240503,173000,11907682760,9360,9360,9360,9360,0
20240503,172900,11907682760,9360,9360,9360,9360,0
20240503,172800,11907682760,9360,9360,9360,9360,0
20240503,172700,11907682760,9360,9360,9360,9360,0
20240503,172600,11907682760,9360,9360,9360,9360,0
20240503,172500,11907682760,9360,9360,9360,9360,0
20240503,172400,11907682760,9360,9360,9360,9360,0
20240503,172300,11907682760,9360,9360,9360,9360,0
20240503,172200,11907682760,9360,9360,9360,9360,0
20240503,172100,11907682760,9360,9360,9360,9360,0
20240503,172000,11907682760,9360,9360,9360,9360,0
20240503,171900,11907682760,9360,9360,9360,9360,0
20240503,171800,11907682760,9360,9360,9360,9360,0
20240503,171700,11907682760,9360,9360,9360,9360,0
20240503,171600,11907682760,9360,9360,9360,9360,0
20240503,171500,11907682760,9360,9360,9360,9360,0
20240503,171400,11907682760,9360,9360,9360,9360,0
20240503,171300,11907682760,9360,9360,9360,9360,0
20240503,171200,11907682760,9360,9360,9360,9360,0
20240503,171100,11907682760,9360,9360,9360,9360,0
20240503,171000,11907682760,9360,9360,9360,9360,40583
20240503,170900,11907682760,9360,9360,9360,9360,0
20240503,170800,11907682760,9360,9360,9360,9360,0
20240503,170700,11907682760,9360,9360,9360,9360,0
20240503,170600,11907682760,9360,9360,9360,9360,0
20240503,170500,11907682760,9360,9360,9360,9360,0
20240503,170400,11907682760,9360,9360,9360,9360,0
20240503,170300,11907682760,9360,9360,9360,9360,0
20240503,170200,11907682760,9360,9360,9360,9360,0
20240503,170100,11907682760,9360,9360,9360,9360,0
20240503,170000,11907682760,9360,9360,9360,9360,0
20240503,165900,11907682760,9360,9360,9360,9360,0
20240503,165800,11907682760,9360,9360,9360,9360,0
20240503,165700,11907682760,9360,9360,9360,9360,0
20240503,165600,11907682760,9360,9360,9360,9360,0
20240503,165500,11907682760,9360,9360,9360,9360,0
20240503,165400,11907682760,9360,9360,9360,9360,0
20240503,165300,11907682760,9360,9360,9360,9360,0
20240503,165200,11907682760,9360,9360,9360,9360,0
20240503,165100,11907682760,9360,9360,9360,9360,0
20240503,165000,11907682760,9360,9360,9360,9360,0
20240503,164900,11907682760,9360,9360,9360,9360,0
20240503,164800,11907682760,9360,9360,9360,9360,0
20240503,164700,11907682760,9360,9360,9360,9360,0
20240503,164600,11907682760,9360,9360,9360,9360,0
20240503,164500,11907682760,9360,9360,9360,9360,0
20240503,164400,11907682760,9360,9360,9360,9360,0
20240503,164300,11907682760,9360,9360,9360,9360,0
20240503,164200,11907682760,9360,9360,9360,9360,0
20240503,164100,11907682760,9360,9360,9360,9360,0
20240503,164000,11907682760,9360,9360,9360,9360,40583
20240503,163900,11907682760,9360,9360,9360,9360,0
20240503,163800,11907682760,9360,9360,9360,9360,0
20240503,163700,11907682760,9360,9360,9360,9360,0
20240503,163600,11907682760,9360,9360,9360,9360,0
20240503,163500,11907682760,9360,9360,9360,9360,0
20240503,163400,11907682760,9360,9360,9360,9360,0
20240503,163300,11907682760,9360,9360,9360,9360,0
20240503,163200,11907682760,9360,9360,9360,9360,0
20240503,163100,11907682760,9360,9360,9360,9360,0
20240503,163000,11907682760,9360,9360,9360,9360,0
20240503,162900,11907682760,9360,9360,9360,9360,0
20240503,162800,11907682760,9360,9360,9360,9360,0
20240503,162700,11907682760,9360,9360,9360,9360,0
20240503,162600,11907682760,9360,9360,9360,9360,0
20240503,162500,11907682760,9360,9360,9360,9360,0
20240503,162400,11907682760,9360,9360,9360,9360,0
20240503,162300,11907682760,9360,9360,9360,9360,0
20240503,162200,11907682760,9360,9360,9360,9360,0
20240503,162100,11907682760,9360,9360,9360,9360,0
20240503,162000,11907682760,9360,9360,9360,9360,0
20240503,161900,11907682760,9360,9360,9360,9360,0
20240503,161800,11907682760,9360,9360,9360,9360,0
20240503,161700,11907682760,9360,9360,9360,9360,0
20240503,161600,11907682760,9360,9360,9360,9360,0
20240503,161500,11907682760,9360,9360,9360,9360,0
20240503,161400,11907682760,9360,9360,9360,9360,0
20240503,161300,11907682760,9360,9360,9360,9360,0
20240503,161200,11907682760,9360,9360,9360,9360,0
20240503,161100,11907682760,9360,9360,9360,9360,0
20240503,161000,11907682760,9360,9360,9360,9360,40583
20240503,160900,11907682760,9360,9360,9360,9360,0
20240503,160800,11907682760,9360,9360,9360,9360,0
20240503,160700,11907682760,9360,9360,9360,9360,0
20240503,160600,11907682760,9360,9360,9360,9360,0
20240503,160500,11907682760,9360,9360,9360,9360,0
20240503,160400,11907682760,9360,9360,9360,9360,0
20240503,160300,11907682760,9360,9360,9360,9360,0
20240503,160200,11907682760,9360,9360,9360,9360,0
20240503,160100,11907682760,9360,9360,9360,9360,0
20240503,160000,11907682760,9360,9360,9360,9360,0
20240503,155900,11907682760,9360,9360,9360,9360,0
20240503,155800,11907682760,9360,9360,9360,9360,0
20240503,155700,11907682760,9360,9360,9360,9360,0
20240503,155600,11907682760,9360,9360,9360,9360,0
20240503,155500,11907682760,9360,9360,9360,9360,0
20240503,155400,11907682760,9360,9360,9360,9360,0
20240503,155300,11907682760,9360,9360,9360,9360,0
20240503,155200,11907682760,9360,9360,9360,9360,0
20240503,155100,11907682760,9360,9360,9360,9360,0
20240503,155000,11907682760,9360,9360,9360,9360,0
20240503,154900,11907682760,9360,9360,9360,9360,0
20240503,154800,11907682760,9360,9360,9360,9360,0
20240503,154700,11907682760,9360,9360,9360,9360,0
20240503,154600,11907682760,9360,9360,9360,9360,0
20240503,154500,11907682760,9360,9360,9360,9360,0
20240503,154400,11907682760,9360,9360,9360,9360,0
20240503,154300,11907682760,9360,9360,9360,9360,0
20240503,154200,11907682760,9360,9360,9360,9360,0
20240503,154100,11907682760,9360,9360,9360,9360,0
20240503,154000,11907682760,9360,9360,9360,9360,40583
20240503,153900,11907682760,9360,9360,9360,9360,0
20240503,153800,11907682760,9360,9360,9360,9360,0
20240503,153700,11907682760,9360,9360,9360,9360,0
20240503,153600,11907682760,9360,9360,9360,9360,0
20240503,153500,11907682760,9360,9360,9360,9360,0
20240503,153400,11907682760,9360,9360,9360,9360,0
20240503,153300,11907682760,9360,9360,9360,9360,0
20240503,153200,11907682760,9360,9360,9360,9360,0
20240503,153100,11907682760,9360,9360,9360,9360,0
20240503,153000,11907682760,9360,9360,9360,9360,40583
20240503,152900,11527825880,9360,9360,9360,9360,0
20240503,152800,11527825880,9360,9360,9360,9360,0
20240503,152700,11527825880,9360,9360,9360,9360,0
20240503,152600,11527825880,9360,9360,9360,9360,0
20240503,152500,11527825880,9360,9360,9360,9360,0
20240503,152400,11527825880,9360,9360,9360,9360,0
20240503,152300,11527825880,9360,9360,9360,9360,0
20240503,152200,11527825880,9360,9360,9360,9360,0
20240503,152100,11527825880,9360,9360,9360,9360,0
20240503,152000,11527825880,9360,9360,9360,9360,0
20240503,151900,11527825880,9360,9350,9360,9350,2305
20240503,151800,11506270840,9350,9350,9350,9350,3920
20240503,151700,11469618840,9350,9340,9360,9340,1912
20240503,151600,11451744470,9350,9350,9360,9350,6639
20240503,151500,11389669560,9350,9350,9360,9350,1617
20240503,151400,11374548680,9350,9340,9350,9340,5513
20240503,151300,11323030150,9340,9340,9340,9330,4088
20240503,151200,11284886220,9340,9330,9340,9330,6706
20240503,151100,11222291990,9330,9340,9340,9330,1280
20240503,151000,11210337810,9330,9330,9350,9320,9088
20240503,150900,11125545770,9330,9340,9350,9330,6750
20240503,150800,11062502440,9350,9350,9360,9340,5499
20240503,150700,11011096840,9350,9350,9350,9350,1641
20240503,150600,10995753490,9350,9350,9360,9350,3040
20240503,150500,10967324460,9360,9360,9360,9360,2244
20240503,150400,10946320620,9360,9360,9370,9350,4488
20240503,150300,10904308490,9370,9360,9370,9360,3027
20240503,150200,10875961240,9360,9360,9360,9360,1983
20240503,150100,10857400360,9350,9360,9360,9350,13244
20240503,150000,10733465910,9360,9360,9370,9360,2636
20240503,145900,10708786660,9370,9370,9370,9360,2659
20240503,145800,10683872330,9370,9360,9370,9350,5765
20240503,145700,10629904710,9360,9350,9360,9340,15314
20240503,145600,10486678910,9340,9340,9350,9340,2564
20240503,145500,10462708310,9350,9340,9350,9340,8129
20240503,145400,10386756360,9340,9330,9340,9330,1247
20240503,145300,10375116040,9330,9330,9330,9320,3814
20240503,145200,10339531920,9330,9330,9330,9320,3472
20240503,145100,10307150870,9310,9310,9310,9310,10
20240503,145000,10307057770,9310,9330,9330,9310,7633
20240503,144900,10235986470,9330,9320,9330,9320,586
20240503,144800,10230524820,9320,9320,9320,9320,2654
20240503,144700,10205789540,9330,9330,9330,9330,576
20240503,144600,10200415460,9340,9330,9340,9330,327
20240503,144500,10197364540,9330,9320,9330,9320,3078
20240503,144400,10168659040,9320,9320,9330,9320,1993
20240503,144300,10150069220,9320,9330,9330,9320,1103
20240503,144200,10139780870,9330,9310,9330,9300,10065
20240503,144100,10046063930,9310,9300,9310,9300,15224
20240503,144000,9904368600,9300,9290,9300,9290,339
20240503,143900,9901219130,9290,9290,9290,9290,731
20240503,143800,9894428140,9290,9290,9290,9280,657
20240503,143700,9888330350,9290,9290,9300,9290,6223
20240503,143600,9830518630,9290,9310,9310,9290,11311
20240503,143500,9725366270,9310,9320,9320,9310,1390
20240503,143400,9712411520,9320,9310,9320,9310,49
20240503,143300,9711954970,9310,9310,9320,9310,946
20240503,143200,9703143060,9310,9330,9330,9310,8133
20240503,143100,9627401410,9330,9330,9330,9320,625
20240503,143000,9621574020,9340,9330,9340,9330,2218
20240503,142900,9600879150,9320,9320,9340,9310,4345
20240503,142800,9560381850,9320,9340,9350,9310,869
20240503,142700,9552286640,9350,9300,9380,9300,18410
20240503,142600,9380288560,9300,9300,9300,9300,809
20240503,142500,9372764860,9300,9290,9300,9290,818
20240503,142400,9365158280,9300,9300,9300,9290,756
20240503,142300,9358127640,9300,9300,9300,9290,2641
20240503,142200,9333580950,9300,9300,9300,9300,916
20240503,142100,9325062150,9300,9300,9300,9300,3913
20240503,142000,9288671250,9290,9290,9290,9290,120
20240503,141900,9287556450,9300,9290,9300,9290,857
20240503,141800,9279593190,9290,9280,9290,9280,1675
20240503,141700,9264034440,9290,9290,9300,9290,7193
20240503,141600,9197210470,9290,9290,9290,9290,120
20240503,141500,9196095670,9290,9290,9300,9290,148
20240503,141400,9194720480,9300,9300,9300,9290,1497
20240503,141300,9180811450,9300,9290,9310,9290,2076
20240503,141200,9161505140,9290,9290,9300,9290,227
20240503,141100,9159396100,9300,9290,9300,9290,400
20240503,141000,9155679300,9290,9290,9290,9290,520
20240503,140900,9150848500,9280,9290,9290,9280,3319
20240503,140800,9120015400,9290,9290,9290,9290,1211
20240503,140700,9108765210,9300,9300,9300,9300,107
20240503,140600,9107770110,9290,9300,9300,9290,7516
20240503,140500,9037886520,9300,9310,9320,9300,5097
20240503,140400,8990471830,9310,9310,9320,9310,1102
20240503,140300,8980210530,9310,9310,9310,9310,200
20240503,140200,8978348530,9320,9310,9320,9310,431
20240503,140100,8974334860,9310,9310,9320,9310,1351
20240503,140000,8961756550,9310,9310,9310,9310,1475
20240503,135900,8948024300,9310,9310,9310,9310,1312
20240503,135800,8935809580,9310,9310,9310,9310,1073
20240503,135700,8925819950,9310,9310,9330,9310,393
20240503,135600,8922161100,9320,9320,9320,9310,385
20240503,135500,8918573360,9320,9320,9330,9320,2550
20240503,135400,8894796630,9310,9320,9320,9310,704
20240503,135300,8888242220,9310,9320,9320,9310,308
20240503,135200,8885373540,9310,9310,9320,9310,4434
20240503,135100,8844092740,9310,9310,9320,9310,459
20240503,135000,8839819430,9310,9320,9320,9310,108
20240503,134900,8838813940,9330,9320,9330,9320,681
20240503,134800,8832467000,9320,9320,9320,9320,500
20240503,134700,8827807000,9310,9320,9320,9310,8758
20240503,134600,8746224650,9320,9330,9330,9320,499
20240503,134500,8741572470,9340,9330,9340,9320,1181
20240503,134400,8730554350,9330,9330,9330,9330,1
20240503,134300,8730545020,9330,9340,9340,9320,3243
20240503,134200,8700286910,9340,9340,9340,9340,269
20240503,134100,8697774450,9330,9330,9340,9330,1570
20240503,134000,8683117260,9330,9340,9340,9330,228
20240503,133900,8680989420,9340,9330,9340,9330,717
20240503,133800,8674297600,9330,9330,9330,9330,480
20240503,133700,8669819200,9330,9330,9330,9330,1632
20240503,133600,8654592640,9330,9330,9330,9330,951
20240503,133500,8645719810,9320,9330,9330,9320,813
20240503,133400,8638139760,9330,9340,9340,9330,1462
20240503,133300,8624499290,9330,9330,9330,9330,762
20240503,133200,8617389830,9330,9330,9340,9330,1224
20240503,133100,8605962910,9330,9340,9340,9330,534
20240503,133000,8600980240,9340,9340,9340,9330,177
20240503,132900,8599327160,9340,9340,9340,9330,2778
20240503,132800,8573407020,9340,9340,9350,9340,211
20240503,132700,8571434930,9340,9350,9350,9340,2404
20240503,132600,8548961190,9350,9360,9360,9350,758
20240503,132500,8541873290,9360,9360,9360,9360,1665
20240503,132400,8526288890,9360,9350,9360,9350,122
20240503,132300,8525147680,9370,9360,9370,9360,971
20240503,132200,8516056220,9360,9370,9370,9360,610
20240503,132100,8510343430,9380,9380,9380,9360,957
20240503,132000,8501376770,9380,9340,9390,9330,24331
20240503,131900,8273488110,9330,9340,9340,9330,62
20240503,131800,8272909630,9340,9330,9340,9330,421
20240503,131700,8268979000,9340,9340,9340,9340,33
20240503,131600,8268670780,9340,9340,9350,9330,2687
20240503,131500,8243569380,9340,9330,9340,9330,771
20240503,131400,8236368860,9340,9330,9340,9330,2765
20240503,131300,8210559680,9330,9330,9340,9330,496
20240503,131200,8205931490,9330,9330,9330,9330,51
20240503,131100,8205455660,9330,9330,9330,9330,652
20240503,131000,8199372500,9310,9310,9320,9310,1218
20240503,130900,8188027710,9310,9310,9310,9310,180
20240503,130800,8186351910,9320,9300,9320,9300,840
20240503,130700,8178531550,9300,9310,9310,9300,2502
20240503,130600,8155262840,9310,9310,9310,9310,4214
20240503,130500,8116030500,9320,9330,9330,9310,5337
20240503,130400,8066292190,9320,9340,9340,9320,144
20240503,130300,8064949440,9340,9330,9340,9330,60
20240503,130200,8064389540,9330,9340,9340,9330,3686
20240503,130100,8029997400,9340,9340,9340,9340,1716
20240503,130000,8013969960,9330,9350,9350,9330,1321
20240503,125900,8001632810,9350,9350,9360,9340,1301
20240503,125800,7989470080,9360,9360,9360,9330,3325
20240503,125700,7958377470,9350,9350,9370,9350,14978
20240503,125600,7818193960,9350,9350,9360,9350,3726
20240503,125500,7783350100,9350,9340,9350,9320,4349
20240503,125400,7742734540,9310,9340,9340,9310,5659
20240503,125300,7689991720,9340,9340,9340,9340,300
20240503,125200,7687189720,9340,9330,9340,9320,5383
20240503,125100,7636955620,9330,9330,9340,9330,785
20240503,125000,7629631070,9340,9340,9340,9330,321
20240503,124900,7626636110,9340,9340,9350,9340,703
20240503,124800,7620070080,9340,9340,9350,9340,1526
20240503,124700,7605816540,9340,9340,9350,9340,495
20240503,124600,7601189530,9340,9350,9350,9340,56
20240503,124500,7600666480,9340,9340,9340,9340,20
20240503,124400,7600479680,9340,9350,9350,9340,724
20240503,124300,7593716930,9350,9350,9350,9350,1856
20240503,124200,7576363330,9350,9350,9360,9350,705
20240503,124100,7569771330,9350,9350,9350,9350,260
20240503,124000,7567340330,9360,9350,9360,9350,374
20240503,123900,7563839910,9350,9340,9350,9340,1252
20240503,123800,7552133840,9340,9350,9350,9340,1074
20240503,123700,7542091950,9350,9340,9350,9330,6264
20240503,123600,7483544250,9330,9330,9340,9330,3725
20240503,123500,7448772850,9330,9330,9340,9330,598
20240503,123400,7443187650,9330,9330,9340,9330,2531
20240503,123300,7419573410,9340,9330,9340,9330,703
20240503,123200,7413010870,9340,9310,9340,9310,5983
20240503,123100,7357184390,9330,9320,9330,9320,300
20240503,123000,7354385480,9320,9310,9320,9310,2012
20240503,122900,7335634710,9300,9310,9310,9300,227
20240503,122800,7333521590,9300,9320,9320,9300,9442
20240503,122700,7245651280,9320,9320,9330,9320,1529
20240503,122600,7231400990,9320,9330,9330,9320,7944
20240503,122500,7157313860,9330,9330,9330,9330,821
20240503,122400,7149653930,9330,9340,9340,9330,1439
20240503,122300,7136218040,9330,9330,9340,9330,771
20240503,122200,7129017960,9330,9340,9340,9330,8844
20240503,122100,7046422760,9340,9350,9350,9340,241
20240503,122000,7044171720,9350,9350,9350,9340,1666
20240503,121900,7028596630,9350,9360,9360,9340,8639
20240503,121800,6947820600,9360,9360,9360,9350,786
20240503,121700,6940469690,9350,9350,9360,9350,681
20240503,121600,6934100320,9360,9350,9360,9340,6424
20240503,121500,6874025680,9340,9350,9350,9340,1376
20240503,121400,6861172750,9350,9350,9350,9350,5061
20240503,121300,6813852400,9350,9340,9350,9340,279
20240503,121200,6811244540,9340,9340,9350,9330,2856
20240503,121100,6784545470,9350,9340,9350,9340,1497
20240503,121000,6770563450,9310,9350,9350,9310,16466
20240503,120900,6617025390,9340,9350,9350,9340,682
20240503,120800,6610650720,9350,9350,9360,9350,1595
20240503,120700,6595737400,9350,9350,9360,9350,1172
20240503,120600,6584778550,9350,9350,9360,9350,2449
20240503,120500,6561862340,9350,9340,9350,9340,2673
20240503,120400,6536869840,9340,9350,9350,9340,2312
20240503,120300,6515259370,9350,9360,9370,9350,3620
20240503,120200,6481390280,9370,9340,9370,9340,7196
20240503,120100,6414072520,9340,9340,9340,9340,846
20240503,120000,6406170880,9340,9350,9350,9340,1526
20240503,115900,6391906830,9350,9350,9360,9350,1819
20240503,115800,6374888000,9350,9340,9350,9330,7536
20240503,115700,6304466610,9330,9330,9330,9330,148
20240503,115600,6303085770,9330,9320,9330,9320,2303
20240503,115500,6281600260,9320,9330,9330,9320,804
20240503,115400,6274099140,9330,9340,9340,9330,1160
20240503,115300,6263275470,9340,9330,9340,9320,4208
20240503,115200,6224020750,9320,9310,9320,9310,1837
20240503,115100,6206901010,9310,9320,9320,9310,3089
20240503,115000,6178122030,9330,9330,9330,9330,1336
20240503,114900,6165657150,9330,9330,9330,9320,3278
20240503,114800,6135073610,9320,9310,9320,9310,9449
20240503,114700,6047038390,9310,9300,9310,9300,400
20240503,114600,6043314760,9300,9300,9310,9300,174
20240503,114500,6041696540,9310,9310,9320,9310,7794
20240503,114400,5969113950,9300,9300,9300,9300,3
20240503,114300,5969086050,9310,9300,9310,9300,12
20240503,114200,5968974430,9300,9300,9300,9300,1225
20240503,114100,5957581930,9300,9300,9310,9300,1487
20240503,114000,5943749560,9300,9300,9310,9290,1357
20240503,113900,5931128430,9300,9300,9300,9290,1166
20240503,113800,5920295190,9300,9300,9300,9290,1457
20240503,113700,5906755790,9300,9300,9310,9300,2300
20240503,113600,5885362220,9300,9300,9310,9290,4946
20240503,113500,5839361520,9290,9290,9290,9290,4119
20240503,113400,5801096010,9280,9290,9290,9280,959
20240503,113300,5792195980,9280,9280,9290,9280,221
20240503,113200,5790144500,9280,9280,9280,9280,290
20240503,113100,5787453300,9290,9290,9290,9290,1444
20240503,113000,5774038540,9290,9290,9300,9290,364
20240503,112900,5770656600,9290,9290,9300,9290,4746
20240503,112800,5726565770,9300,9300,9300,9300,2160
20240503,112700,5706477770,9290,9300,9310,9290,8384
20240503,112600,5628483950,9300,9280,9300,9280,2575
20240503,112500,5604559900,9290,9280,9290,9260,5552
20240503,112400,5553071800,9270,9270,9270,9270,798
20240503,112300,5545674340,9270,9270,9280,9270,489
20240503,112200,5541140200,9270,9280,9290,9270,1359
20240503,112100,5528533520,9280,9280,9280,9280,1343
20240503,112000,5516070480,9290,9290,9290,9280,922
20240503,111900,5507505830,9280,9270,9290,9270,1621
20240503,111800,5492461980,9270,9260,9270,9260,135
20240503,111700,5491210660,9250,9270,9280,9250,7502
20240503,111600,5421748380,9270,9250,9270,9250,6140
20240503,111500,5364925180,9250,9260,9260,9250,3214
20240503,111400,5335193180,9250,9250,9260,9250,707
20240503,111300,5328653000,9250,9250,9250,9250,2749
20240503,111200,5303224750,9260,9260,9260,9260,619
20240503,111100,5297492810,9260,9260,9260,9260,230
20240503,111000,5295363010,9260,9260,9270,9260,1658
20240503,110900,5280008930,9260,9270,9270,9260,1017
20240503,110800,5270589520,9270,9270,9270,9270,1191
20240503,110700,5259548950,9270,9260,9270,9260,1521
20240503,110600,5245449980,9270,9250,9270,9250,1536
20240503,110500,5231226510,9260,9260,9270,9250,1287
20240503,110400,5219308930,9250,9230,9250,9220,5945
20240503,110300,5164404630,9240,9230,9240,9230,885
20240503,110200,5156236070,9240,9230,9240,9230,516
20240503,110100,5151470460,9230,9240,9240,9230,1026
20240503,110000,5142000340,9230,9230,9230,9230,20
20240503,105900,5141815740,9250,9250,9250,9230,5030
20240503,105800,5095351590,9250,9240,9250,9240,328
20240503,105700,5092317720,9240,9240,9240,9240,39
20240503,105600,5091957360,9240,9240,9250,9240,2342
20240503,105500,5070311280,9250,9240,9250,9240,941
20240503,105400,5061614330,9240,9250,9250,9240,1471
20240503,105300,5048007620,9250,9240,9250,9240,459
20240503,105200,5043762110,9240,9240,9240,9240,243
20240503,105100,5041516790,9240,9230,9240,9230,746
20240503,105000,5034630360,9220,9220,9220,9220,64
20240503,104900,5034040280,9220,9220,9220,9210,583
20240503,104800,5028665480,9220,9220,9220,9220,212
20240503,104700,5026710840,9220,9210,9220,9210,1782
20240503,104600,5010283300,9220,9220,9220,9210,1441
20240503,104500,4997000800,9210,9210,9210,9210,195
20240503,104400,4995204850,9210,9210,9220,9200,1151
20240503,104300,4984604300,9210,9200,9220,9200,1602
20240503,104200,4969861950,9200,9220,9220,9200,829
20240503,104100,4962230330,9200,9200,9220,9200,1895
20240503,104000,4944796310,9200,9230,9230,9200,5237
20240503,103900,4896577880,9230,9210,9230,9210,475
20240503,103800,4892200370,9200,9210,9220,9200,1052
20240503,103700,4882512740,9210,9200,9210,9200,1129
20240503,103600,4872124840,9210,9220,9220,9210,3066
20240503,103500,4843875150,9220,9210,9220,9210,1713
20240503,103400,4828084690,9210,9210,9220,9200,26379
20240503,103300,4585369000,9210,9210,9220,9200,10035
20240503,103200,4492940000,9220,9220,9230,9220,4469
20240503,103100,4451733820,9220,9250,9250,9220,6809
20240503,103000,4388940210,9250,9230,9250,9230,1253
20240503,102900,4377374770,9230,9240,9250,9230,416
20240503,102800,4373533140,9240,9230,9250,9230,35
20240503,102700,4373209940,9230,9230,9250,9230,1959
20240503,102600,4355121370,9230,9220,9230,9220,7420
20240503,102500,4286646840,9220,9240,9240,9220,16886
20240503,102400,4130872510,9250,9250,9260,9240,10214
20240503,102300,4036465560,9250,9260,9270,9250,1391
20240503,102200,4023585320,9260,9260,9260,9260,377
20240503,102100,4020094300,9260,9270,9270,9260,402
20240503,102000,4016368770,9260,9260,9260,9260,1048
20240503,101900,4006664290,9270,9270,9270,9260,581
20240503,101800,4001284170,9260,9250,9270,9250,1858
20240503,101700,3984082150,9250,9250,9260,9250,2888
20240503,101600,3957367960,9260,9250,9260,9250,804
20240503,101500,3949928050,9250,9270,9270,9250,7095
20240503,101400,3884255130,9270,9280,9280,9260,5728
20240503,101300,3831152590,9280,9280,9280,9270,5901
20240503,101200,3776443330,9290,9280,9290,9280,3310
20240503,101100,3745724780,9290,9290,9290,9280,1290
20240503,101000,3733750680,9290,9280,9290,9280,607
20240503,100900,3728117710,9280,9280,9280,9280,8327
20240503,100800,3650843150,9280,9300,9300,9280,5217
20240503,100700,3602428360,9280,9300,9300,9280,767
20240503,100600,3595306000,9300,9300,9300,9290,403
20240503,100500,3591560810,9300,9300,9300,9280,5345
20240503,100400,3541957610,9300,9300,9300,9290,2723
20240503,100300,3516656090,9290,9280,9300,9280,1769
20240503,100200,3500209390,9290,9290,9290,9280,2474
20240503,100100,3477246930,9290,9280,9290,9280,56
20240503,100000,3476726870,9290,9270,9290,9270,604
20240503,095900,3471119840,9270,9280,9280,9270,5778
20240503,095800,3417528220,9290,9300,9300,9280,1026
20240503,095700,3408003110,9290,9290,9290,9280,126
20240503,095600,3406832670,9290,9300,9300,9290,1417
20240503,095500,3393666560,9300,9310,9310,9290,1414
20240503,095400,3380523250,9310,9290,9310,9290,2520
20240503,095300,3357096730,9290,9280,9290,9280,1315
20240503,095200,3344888820,9280,9280,9290,9280,1434
20240503,095100,3331581260,9280,9290,9290,9280,538
20240503,095000,3326583370,9290,9280,9290,9280,336
20240503,094900,3323462080,9280,9300,9300,9280,1956
20240503,094800,3305283810,9300,9290,9300,9290,252
20240503,094700,3302941270,9290,9300,9300,9290,1816
20240503,094600,3286057020,9300,9290,9300,9280,3167
20240503,094500,3256615440,9290,9280,9290,9280,1503
20240503,094400,3242652670,9270,9270,9280,9270,256
20240503,094300,3240277610,9270,9260,9270,9250,4378
20240503,094200,3199725180,9250,9250,9270,9250,1431
20240503,094100,3186473910,9250,9270,9270,9250,3427
20240503,094000,3154749540,9270,9270,9280,9270,3143
20240503,093900,3125613830,9280,9260,9280,9260,2548
20240503,093800,3101994380,9270,9260,9280,9250,4166
20240503,093700,3063396900,9260,9260,9280,9250,911
20240503,093600,3054957440,9260,9270,9270,9250,8915
20240503,093500,2972426420,9270,9270,9270,9260,1944
20240503,093400,2954410490,9270,9260,9270,9250,8556
20240503,093300,2875186810,9260,9270,9270,9260,3871
20240503,093200,2839306100,9270,9270,9280,9260,3037
20240503,093100,2811149340,9280,9310,9310,9270,8603
20240503,093000,2731167650,9310,9350,9350,9310,7594
20240503,092900,2660242190,9350,9340,9350,9330,4909
20240503,092800,2614370650,9340,9310,9340,9310,4130
20240503,092700,2575874390,9310,9300,9310,9290,3714
20240503,092600,2541323840,9290,9290,9300,9280,3541
20240503,092500,2508437540,9280,9260,9290,9250,5707
20240503,092400,2455486240,9270,9270,9280,9240,5687
20240503,092300,2402835070,9260,9250,9270,9230,18285
20240503,092200,2233854900,9240,9260,9270,9240,9810
20240503,092100,2143081560,9260,9270,9270,9250,3022
20240503,092000,2115109370,9270,9270,9280,9260,3254
20240503,091900,2084956370,9280,9270,9280,9260,6012
20240503,091800,2029271400,9270,9280,9300,9260,6212
20240503,091700,1971669830,9270,9290,9290,9260,3352
20240503,091600,1940596350,9270,9300,9300,9270,6505
20240503,091500,1880231450,9300,9290,9320,9270,7445
20240503,091400,1811038250,9290,9280,9290,9270,4933
20240503,091300,1765291240,9280,9270,9280,9270,6868
20240503,091200,1701607790,9270,9300,9300,9260,16752
20240503,091100,1546157860,9300,9310,9320,9300,1385
20240503,091000,1533260420,9320,9330,9330,9290,5935
20240503,090900,1478055750,9330,9340,9350,9300,4936
20240503,090800,1432101400,9340,9360,9360,9320,13182
20240503,090700,1308873250,9370,9380,9390,9360,14995
20240503,090600,1168300670,9380,9350,9400,9340,17936
20240503,090500,1000277470,9350,9360,9370,9350,8166
20240503,090400,923843140,9360,9300,9360,9270,9924
20240503,090300,831407350,9280,9270,9310,9250,15327
20240503,090200,689207210,9270,9300,9300,9240,43504
20240503,090100,285915060,9290,9340,9340,9290,11199
20240503,090000,181598630,9330,9280,9360,9280,19529
Reference in New Issue Copy Permalink