ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/358570/min/candle-20240430.csv

745 lines
40 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
20240430,212200,20871620740,13140,13140,13140,13140,637871
20240430,212100,20871620740,13140,13140,13140,13140,0
20240430,212000,20871620740,13140,13140,13140,13140,0
20240430,211900,20871620740,13140,13140,13140,13140,0
20240430,211800,20871620740,13140,13140,13140,13140,0
20240430,211700,20871620740,13140,13140,13140,13140,0
20240430,211600,20871620740,13140,13140,13140,13140,0
20240430,211500,20871620740,13140,13140,13140,13140,0
20240430,211400,20871620740,13140,13140,13140,13140,0
20240430,211300,20871620740,13140,13140,13140,13140,0
20240430,211200,20871620740,13140,13140,13140,13140,0
20240430,211100,20871620740,13140,13140,13140,13140,0
20240430,211000,20871620740,13140,13140,13140,13140,0
20240430,210900,20871620740,13140,13140,13140,13140,0
20240430,210800,20871620740,13140,13140,13140,13140,0
20240430,210700,20871620740,13140,13140,13140,13140,0
20240430,210600,20871620740,13140,13140,13140,13140,0
20240430,210500,20871620740,13140,13140,13140,13140,0
20240430,210400,20871620740,13140,13140,13140,13140,0
20240430,210300,20871620740,13140,13140,13140,13140,0
20240430,210200,20871620740,13140,13140,13140,13140,0
20240430,210100,20871620740,13140,13140,13140,13140,0
20240430,210000,20871620740,13140,13140,13140,13140,0
20240430,205900,20871620740,13140,13140,13140,13140,0
20240430,205800,20871620740,13140,13140,13140,13140,0
20240430,205700,20871620740,13140,13140,13140,13140,0
20240430,205600,20871620740,13140,13140,13140,13140,0
20240430,205500,20871620740,13140,13140,13140,13140,0
20240430,205400,20871620740,13140,13140,13140,13140,0
20240430,205300,20871620740,13140,13140,13140,13140,0
20240430,205200,20871620740,13140,13140,13140,13140,637871
20240430,205100,20871620740,13140,13140,13140,13140,0
20240430,205000,20871620740,13140,13140,13140,13140,0
20240430,204900,20871620740,13140,13140,13140,13140,0
20240430,204800,20871620740,13140,13140,13140,13140,0
20240430,204700,20871620740,13140,13140,13140,13140,0
20240430,204600,20871620740,13140,13140,13140,13140,0
20240430,204500,20871620740,13140,13140,13140,13140,0
20240430,204400,20871620740,13140,13140,13140,13140,0
20240430,204300,20871620740,13140,13140,13140,13140,0
20240430,204200,20871620740,13140,13140,13140,13140,0
20240430,204100,20871620740,13140,13140,13140,13140,0
20240430,204000,20871620740,13140,13140,13140,13140,0
20240430,203900,20871620740,13140,13140,13140,13140,0
20240430,203800,20871620740,13140,13140,13140,13140,0
20240430,203700,20871620740,13140,13140,13140,13140,0
20240430,203600,20871620740,13140,13140,13140,13140,0
20240430,203500,20871620740,13140,13140,13140,13140,0
20240430,203400,20871620740,13140,13140,13140,13140,0
20240430,203300,20871620740,13140,13140,13140,13140,0
20240430,203200,20871620740,13140,13140,13140,13140,0
20240430,203100,20871620740,13140,13140,13140,13140,0
20240430,203000,20871620740,13140,13140,13140,13140,0
20240430,202900,20871620740,13140,13140,13140,13140,0
20240430,202800,20871620740,13140,13140,13140,13140,0
20240430,202700,20871620740,13140,13140,13140,13140,0
20240430,202600,20871620740,13140,13140,13140,13140,0
20240430,202500,20871620740,13140,13140,13140,13140,0
20240430,202400,20871620740,13140,13140,13140,13140,0
20240430,202300,20871620740,13140,13140,13140,13140,0
20240430,202200,20871620740,13140,13140,13140,13140,637871
20240430,202100,20871620740,13140,13140,13140,13140,0
20240430,202000,20871620740,13140,13140,13140,13140,0
20240430,201900,20871620740,13140,13140,13140,13140,0
20240430,201800,20871620740,13140,13140,13140,13140,0
20240430,201700,20871620740,13140,13140,13140,13140,0
20240430,201600,20871620740,13140,13140,13140,13140,0
20240430,201500,20871620740,13140,13140,13140,13140,0
20240430,201400,20871620740,13140,13140,13140,13140,0
20240430,201300,20871620740,13140,13140,13140,13140,0
20240430,201200,20871620740,13140,13140,13140,13140,0
20240430,201100,20871620740,13140,13140,13140,13140,0
20240430,201000,20871620740,13140,13140,13140,13140,0
20240430,200900,20871620740,13140,13140,13140,13140,0
20240430,200800,20871620740,13140,13140,13140,13140,0
20240430,200700,20871620740,13140,13140,13140,13140,0
20240430,200600,20871620740,13140,13140,13140,13140,0
20240430,200500,20871620740,13140,13140,13140,13140,0
20240430,200400,20871620740,13140,13140,13140,13140,0
20240430,200300,20871620740,13140,13140,13140,13140,0
20240430,200200,20871620740,13140,13140,13140,13140,0
20240430,200100,20871620740,13140,13140,13140,13140,0
20240430,200000,20871620740,13140,13140,13140,13140,0
20240430,195900,20871620740,13140,13140,13140,13140,0
20240430,195800,20871620740,13140,13140,13140,13140,0
20240430,195700,20871620740,13140,13140,13140,13140,0
20240430,195600,20871620740,13140,13140,13140,13140,0
20240430,195500,20871620740,13140,13140,13140,13140,0
20240430,195400,20871620740,13140,13140,13140,13140,0
20240430,195300,20871620740,13140,13140,13140,13140,0
20240430,195200,20871620740,13140,13140,13140,13140,637871
20240430,195100,20871620740,13140,13140,13140,13140,0
20240430,195000,20871620740,13140,13140,13140,13140,0
20240430,194900,20871620740,13140,13140,13140,13140,0
20240430,194800,20871620740,13140,13140,13140,13140,0
20240430,194700,20871620740,13140,13140,13140,13140,0
20240430,194600,20871620740,13140,13140,13140,13140,0
20240430,194500,20871620740,13140,13140,13140,13140,0
20240430,194400,20871620740,13140,13140,13140,13140,0
20240430,194300,20871620740,13140,13140,13140,13140,0
20240430,194200,20871620740,13140,13140,13140,13140,0
20240430,194100,20871620740,13140,13140,13140,13140,0
20240430,194000,20871620740,13140,13140,13140,13140,0
20240430,193900,20871620740,13140,13140,13140,13140,0
20240430,193800,20871620740,13140,13140,13140,13140,0
20240430,193700,20871620740,13140,13140,13140,13140,0
20240430,193600,20871620740,13140,13140,13140,13140,0
20240430,193500,20871620740,13140,13140,13140,13140,0
20240430,193400,20871620740,13140,13140,13140,13140,0
20240430,193300,20871620740,13140,13140,13140,13140,0
20240430,193200,20871620740,13140,13140,13140,13140,0
20240430,193100,20871620740,13140,13140,13140,13140,0
20240430,193000,20871620740,13140,13140,13140,13140,0
20240430,192900,20871620740,13140,13140,13140,13140,0
20240430,192800,20871620740,13140,13140,13140,13140,0
20240430,192700,20871620740,13140,13140,13140,13140,0
20240430,192600,20871620740,13140,13140,13140,13140,0
20240430,192500,20871620740,13140,13140,13140,13140,0
20240430,192400,20871620740,13140,13140,13140,13140,0
20240430,192300,20871620740,13140,13140,13140,13140,0
20240430,192200,20871620740,13140,13140,13140,13140,637871
20240430,192100,20871620740,13140,13140,13140,13140,0
20240430,192000,20871620740,13140,13140,13140,13140,0
20240430,191900,20871620740,13140,13140,13140,13140,0
20240430,191800,20871620740,13140,13140,13140,13140,0
20240430,191700,20871620740,13140,13140,13140,13140,0
20240430,191600,20871620740,13140,13140,13140,13140,0
20240430,191500,20871620740,13140,13140,13140,13140,0
20240430,191400,20871620740,13140,13140,13140,13140,0
20240430,191300,20871620740,13140,13140,13140,13140,0
20240430,191200,20871620740,13140,13140,13140,13140,0
20240430,191100,20871620740,13140,13140,13140,13140,0
20240430,191000,20871620740,13140,13140,13140,13140,0
20240430,190900,20871620740,13140,13140,13140,13140,0
20240430,190800,20871620740,13140,13140,13140,13140,0
20240430,190700,20871620740,13140,13140,13140,13140,0
20240430,190600,20871620740,13140,13140,13140,13140,0
20240430,190500,20871620740,13140,13140,13140,13140,0
20240430,190400,20871620740,13140,13140,13140,13140,0
20240430,190300,20871620740,13140,13140,13140,13140,0
20240430,190200,20871620740,13140,13140,13140,13140,0
20240430,190100,20871620740,13140,13140,13140,13140,0
20240430,190000,20871620740,13140,13140,13140,13140,0
20240430,185900,20871620740,13140,13140,13140,13140,0
20240430,185800,20871620740,13140,13140,13140,13140,0
20240430,185700,20871620740,13140,13140,13140,13140,0
20240430,185600,20871620740,13140,13140,13140,13140,0
20240430,185500,20871620740,13140,13140,13140,13140,0
20240430,185400,20871620740,13140,13140,13140,13140,0
20240430,185300,20871620740,13140,13140,13140,13140,0
20240430,185200,20871620740,13140,13140,13140,13140,637871
20240430,185100,20871620740,13140,13140,13140,13140,0
20240430,185000,20871620740,13140,13140,13140,13140,0
20240430,184900,20871620740,13140,13140,13140,13140,0
20240430,184800,20871620740,13140,13140,13140,13140,0
20240430,184700,20871620740,13140,13140,13140,13140,0
20240430,184600,20871620740,13140,13140,13140,13140,0
20240430,184500,20871620740,13140,13140,13140,13140,0
20240430,184400,20871620740,13140,13140,13140,13140,0
20240430,184300,20871620740,13140,13140,13140,13140,0
20240430,184200,20871620740,13140,13140,13140,13140,0
20240430,184100,20871620740,13140,13140,13140,13140,0
20240430,184000,20871620740,13140,13140,13140,13140,0
20240430,183900,20871620740,13140,13140,13140,13140,0
20240430,183800,20871620740,13140,13140,13140,13140,0
20240430,183700,20871620740,13140,13140,13140,13140,0
20240430,183600,20871620740,13140,13140,13140,13140,0
20240430,183500,20871620740,13140,13140,13140,13140,0
20240430,183400,20871620740,13140,13140,13140,13140,0
20240430,183300,20871620740,13140,13140,13140,13140,0
20240430,183200,20871620740,13140,13140,13140,13140,0
20240430,183100,20871620740,13140,13140,13140,13140,0
20240430,183000,20871620740,13140,13140,13140,13140,0
20240430,182900,20871620740,13140,13140,13140,13140,0
20240430,182800,20871620740,13140,13140,13140,13140,0
20240430,182700,20871620740,13140,13140,13140,13140,0
20240430,182600,20871620740,13140,13140,13140,13140,0
20240430,182500,20871620740,13140,13140,13140,13140,0
20240430,182400,20871620740,13140,13140,13140,13140,0
20240430,182300,20871620740,13140,13140,13140,13140,0
20240430,182200,20871620740,13140,13140,13140,13140,637871
20240430,182100,20871620740,13140,13140,13140,13140,0
20240430,182000,20871620740,13140,13140,13140,13140,0
20240430,181900,20871620740,13140,13140,13140,13140,0
20240430,181800,20871620740,13140,13140,13140,13140,0
20240430,181700,20871620740,13140,13140,13140,13140,0
20240430,181600,20871620740,13140,13140,13140,13140,0
20240430,181500,20871620740,13140,13140,13140,13140,0
20240430,181400,20871620740,13140,13140,13140,13140,0
20240430,181300,20871620740,13140,13140,13140,13140,0
20240430,181200,20871620740,13140,13140,13140,13140,0
20240430,181100,20871620740,13140,13140,13140,13140,0
20240430,181000,20871620740,13140,13140,13140,13140,0
20240430,180900,20871620740,13140,13140,13140,13140,0
20240430,180800,20871620740,13140,13140,13140,13140,0
20240430,180700,20871620740,13140,13140,13140,13140,0
20240430,180600,20871620740,13140,13140,13140,13140,0
20240430,180500,20871620740,13140,13140,13140,13140,0
20240430,180400,20871620740,13140,13140,13140,13140,0
20240430,180300,20871620740,13140,13140,13140,13140,0
20240430,180200,20871620740,13140,13140,13140,13140,0
20240430,180100,20871620740,13140,13140,13140,13140,0
20240430,180000,20871620740,13140,13140,13140,13140,0
20240430,175900,20871620740,13140,13140,13140,13140,0
20240430,175800,20871620740,13140,13140,13140,13140,0
20240430,175700,20871620740,13140,13140,13140,13140,0
20240430,175600,20871620740,13140,13140,13140,13140,0
20240430,175500,20871620740,13140,13140,13140,13140,0
20240430,175400,20871620740,13140,13140,13140,13140,0
20240430,175300,20871620740,13140,13140,13140,13140,0
20240430,175200,20871620740,13140,13140,13140,13140,637871
20240430,175100,20871620740,13140,13140,13140,13140,0
20240430,175000,20871620740,13140,13140,13140,13140,0
20240430,174900,20871620740,13140,13140,13140,13140,0
20240430,174800,20871620740,13140,13140,13140,13140,0
20240430,174700,20871620740,13140,13140,13140,13140,0
20240430,174600,20871620740,13140,13140,13140,13140,0
20240430,174500,20871620740,13140,13140,13140,13140,0
20240430,174400,20871620740,13140,13140,13140,13140,0
20240430,174300,20871620740,13140,13140,13140,13140,0
20240430,174200,20871620740,13140,13140,13140,13140,0
20240430,174100,20871620740,13140,13140,13140,13140,0
20240430,174000,20871620740,13140,13140,13140,13140,0
20240430,173900,20871620740,13140,13140,13140,13140,0
20240430,173800,20871620740,13140,13140,13140,13140,0
20240430,173700,20871620740,13140,13140,13140,13140,0
20240430,173600,20871620740,13140,13140,13140,13140,0
20240430,173500,20871620740,13140,13140,13140,13140,0
20240430,173400,20871620740,13140,13140,13140,13140,0
20240430,173300,20871620740,13140,13140,13140,13140,0
20240430,173200,20871620740,13140,13140,13140,13140,0
20240430,173100,20871620740,13140,13140,13140,13140,0
20240430,173000,20871620740,13140,13140,13140,13140,0
20240430,172900,20871620740,13140,13140,13140,13140,0
20240430,172800,20871620740,13140,13140,13140,13140,0
20240430,172700,20871620740,13140,13140,13140,13140,0
20240430,172600,20871620740,13140,13140,13140,13140,0
20240430,172500,20871620740,13140,13140,13140,13140,0
20240430,172400,20871620740,13140,13140,13140,13140,0
20240430,172300,20871620740,13140,13140,13140,13140,0
20240430,172200,20871620740,13140,13140,13140,13140,637871
20240430,172100,20871620740,13140,13140,13140,13140,0
20240430,172000,20871620740,13140,13140,13140,13140,0
20240430,171900,20871620740,13140,13140,13140,13140,0
20240430,171800,20871620740,13140,13140,13140,13140,0
20240430,171700,20871620740,13140,13140,13140,13140,0
20240430,171600,20871620740,13140,13140,13140,13140,0
20240430,171500,20871620740,13140,13140,13140,13140,0
20240430,171400,20871620740,13140,13140,13140,13140,0
20240430,171300,20871620740,13140,13140,13140,13140,0
20240430,171200,20871620740,13140,13140,13140,13140,0
20240430,171100,20871620740,13140,13140,13140,13140,0
20240430,171000,20871620740,13140,13140,13140,13140,0
20240430,170900,20871620740,13140,13140,13140,13140,0
20240430,170800,20871620740,13140,13140,13140,13140,0
20240430,170700,20871620740,13140,13140,13140,13140,0
20240430,170600,20871620740,13140,13140,13140,13140,0
20240430,170500,20871620740,13140,13140,13140,13140,0
20240430,170400,20871620740,13140,13140,13140,13140,0
20240430,170300,20871620740,13140,13140,13140,13140,0
20240430,170200,20871620740,13140,13140,13140,13140,0
20240430,170100,20871620740,13140,13140,13140,13140,0
20240430,170000,20871620740,13140,13140,13140,13140,0
20240430,165900,20871620740,13140,13140,13140,13140,0
20240430,165800,20871620740,13140,13140,13140,13140,0
20240430,165700,20871620740,13140,13140,13140,13140,0
20240430,165600,20871620740,13140,13140,13140,13140,0
20240430,165500,20871620740,13140,13140,13140,13140,0
20240430,165400,20871620740,13140,13140,13140,13140,0
20240430,165300,20871620740,13140,13140,13140,13140,0
20240430,165200,20871620740,13140,13140,13140,13140,637871
20240430,165100,20871620740,13140,13140,13140,13140,0
20240430,165000,20871620740,13140,13140,13140,13140,0
20240430,164900,20871620740,13140,13140,13140,13140,0
20240430,164800,20871620740,13140,13140,13140,13140,0
20240430,164700,20871620740,13140,13140,13140,13140,0
20240430,164600,20871620740,13140,13140,13140,13140,0
20240430,164500,20871620740,13140,13140,13140,13140,0
20240430,164400,20871620740,13140,13140,13140,13140,0
20240430,164300,20871620740,13140,13140,13140,13140,0
20240430,164200,20871620740,13140,13140,13140,13140,0
20240430,164100,20871620740,13140,13140,13140,13140,0
20240430,164000,20871620740,13140,13140,13140,13140,0
20240430,163900,20871620740,13140,13140,13140,13140,0
20240430,163800,20871620740,13140,13140,13140,13140,0
20240430,163700,20871620740,13140,13140,13140,13140,0
20240430,163600,20871620740,13140,13140,13140,13140,0
20240430,163500,20871620740,13140,13140,13140,13140,0
20240430,163400,20871620740,13140,13140,13140,13140,0
20240430,163300,20871620740,13140,13140,13140,13140,0
20240430,163200,20871620740,13140,13140,13140,13140,0
20240430,163100,20871620740,13140,13140,13140,13140,0
20240430,163000,20871620740,13140,13140,13140,13140,0
20240430,162900,20871620740,13140,13140,13140,13140,0
20240430,162800,20871620740,13140,13140,13140,13140,0
20240430,162700,20871620740,13140,13140,13140,13140,0
20240430,162600,20871620740,13140,13140,13140,13140,0
20240430,162500,20871620740,13140,13140,13140,13140,0
20240430,162400,20871620740,13140,13140,13140,13140,0
20240430,162300,20871620740,13140,13140,13140,13140,0
20240430,162200,20871620740,13140,13140,13140,13140,637871
20240430,162100,20871620740,13140,13140,13140,13140,0
20240430,162000,20871620740,13140,13140,13140,13140,0
20240430,161900,20871620740,13140,13140,13140,13140,0
20240430,161800,20871620740,13140,13140,13140,13140,0
20240430,161700,20871620740,13140,13140,13140,13140,0
20240430,161600,20871620740,13140,13140,13140,13140,0
20240430,161500,20871620740,13140,13140,13140,13140,0
20240430,161400,20871620740,13140,13140,13140,13140,0
20240430,161300,20871620740,13140,13140,13140,13140,0
20240430,161200,20871620740,13140,13140,13140,13140,0
20240430,161100,20871620740,13140,13140,13140,13140,0
20240430,161000,20871620740,13140,13140,13140,13140,0
20240430,160900,20871620740,13140,13140,13140,13140,0
20240430,160800,20871620740,13140,13140,13140,13140,0
20240430,160700,20871620740,13140,13140,13140,13140,0
20240430,160600,20871620740,13140,13140,13140,13140,0
20240430,160500,20871620740,13140,13140,13140,13140,0
20240430,160400,20871620740,13140,13140,13140,13140,0
20240430,160300,20871620740,13140,13140,13140,13140,0
20240430,160200,20871620740,13140,13140,13140,13140,0
20240430,160100,20871620740,13140,13140,13140,13140,0
20240430,160000,20871620740,13140,13140,13140,13140,0
20240430,155900,20871620740,13140,13140,13140,13140,0
20240430,155800,20871620740,13140,13140,13140,13140,0
20240430,155700,20871620740,13140,13140,13140,13140,0
20240430,155600,20871620740,13140,13140,13140,13140,0
20240430,155500,20871620740,13140,13140,13140,13140,0
20240430,155400,20871620740,13140,13140,13140,13140,0
20240430,155300,20871620740,13140,13140,13140,13140,0
20240430,155200,20871620740,13140,13140,13140,13140,637871
20240430,155100,20871620740,13140,13140,13140,13140,0
20240430,155000,20871620740,13140,13140,13140,13140,0
20240430,154900,20871620740,13140,13140,13140,13140,0
20240430,154800,20871620740,13140,13140,13140,13140,0
20240430,154700,20871620740,13140,13140,13140,13140,0
20240430,154600,20871620740,13140,13140,13140,13140,0
20240430,154500,20871620740,13140,13140,13140,13140,0
20240430,154400,20871620740,13140,13140,13140,13140,0
20240430,154300,20871620740,13140,13140,13140,13140,0
20240430,154200,20871620740,13140,13140,13140,13140,0
20240430,154100,20871620740,13140,13140,13140,13140,0
20240430,154000,20871620740,13140,13140,13140,13140,0
20240430,153900,20871620740,13140,13140,13140,13140,0
20240430,153800,20871620740,13140,13140,13140,13140,0
20240430,153700,20871620740,13140,13140,13140,13140,0
20240430,153600,20871620740,13140,13140,13140,13140,0
20240430,153500,20871620740,13140,13140,13140,13140,0
20240430,153400,20871620740,13140,13140,13140,13140,0
20240430,153300,20871620740,13140,13140,13140,13140,0
20240430,153200,20871620740,13140,13140,13140,13140,0
20240430,153100,20871620740,13140,13140,13140,13140,0
20240430,153000,20871620740,13140,13140,13140,13140,637871
20240430,152900,12489995800,13270,13270,13270,13270,0
20240430,152800,12489995800,13270,13270,13270,13270,0
20240430,152700,12489995800,13270,13270,13270,13270,0
20240430,152600,12489995800,13270,13270,13270,13270,0
20240430,152500,12489995800,13270,13270,13270,13270,0
20240430,152400,12489995800,13270,13270,13270,13270,0
20240430,152300,12489995800,13270,13270,13270,13270,0
20240430,152200,12489995800,13270,13270,13270,13270,0
20240430,152100,12489995800,13270,13270,13270,13270,0
20240430,152000,12489995800,13270,13270,13270,13270,0
20240430,151900,12489995800,13270,13280,13280,13270,867
20240430,151800,12478482380,13280,13290,13300,13280,7312
20240430,151700,12381313700,13280,13260,13300,13260,8722
20240430,151600,12265404210,13280,13270,13280,13240,8575
20240430,151500,12151642550,13270,13240,13270,13230,5513
20240430,151400,12078601730,13240,13230,13250,13230,2488
20240430,151300,12045664600,13240,13240,13260,13230,2101
20240430,151200,12017854000,13240,13230,13250,13230,2664
20240430,151100,11982593510,13230,13230,13240,13220,2305
20240430,151000,11952096960,13220,13230,13260,13220,2611
20240430,150900,11917544610,13230,13230,13240,13220,2622
20240430,150800,11882854440,13240,13230,13250,13230,3044
20240430,150700,11842564430,13240,13250,13260,13230,2553
20240430,150600,11808752320,13250,13260,13260,13240,3549
20240430,150500,11761715140,13250,13270,13270,13250,2066
20240430,150400,11734310610,13270,13280,13280,13260,4138
20240430,150300,11679400470,13270,13280,13290,13260,2761
20240430,150200,11642756260,13280,13260,13280,13250,3271
20240430,150100,11599361930,13260,13270,13280,13230,2561
20240430,150000,11565400000,13270,13260,13280,13260,2849
20240430,145900,11527597670,13260,13220,13260,13210,2415
20240430,145800,11495653670,13220,13210,13220,13210,2309
20240430,145700,11465138780,13220,13230,13230,13210,2982
20240430,145600,11425725900,13220,13220,13230,13210,2606
20240430,145500,11391278430,13230,13260,13260,13230,2977
20240430,145400,11351843340,13260,13270,13280,13250,3093
20240430,145300,11310804380,13260,13270,13280,13250,3391
20240430,145200,11265807030,13250,13260,13270,13240,3456
20240430,145100,11219971960,13270,13240,13270,13230,4011
20240430,145000,11166841280,13240,13210,13250,13200,1859
20240430,144900,11142248580,13200,13220,13220,13200,3338
20240430,144800,11098155860,13210,13210,13220,13210,2761
20240430,144700,11061676480,13210,13230,13250,13210,3200
20240430,144600,11019368240,13230,13220,13240,13220,1259
20240430,144500,11002713820,13230,13250,13250,13220,2839
20240430,144400,10965155490,13250,13250,13250,13240,1523
20240430,144300,10944983550,13240,13240,13250,13240,1459
20240430,144200,10925657780,13240,13240,13250,13240,3191
20240430,144100,10883402380,13240,13270,13270,13240,2607
20240430,144000,10848850000,13270,13290,13300,13270,1747
20240430,143900,10825632100,13300,13300,13310,13260,2583
20240430,143800,10791325850,13300,13310,13310,13300,1508
20240430,143700,10771264730,13310,13310,13310,13300,1155
20240430,143600,10755898020,13300,13270,13310,13270,5977
20240430,143500,10676457970,13280,13290,13290,13270,2683
20240430,143400,10640824580,13280,13270,13290,13270,4255
20240430,143300,10584328860,13270,13250,13270,13250,3635
20240430,143200,10536113890,13250,13250,13250,13230,2023
20240430,143100,10509328010,13240,13230,13250,13220,1660
20240430,143000,10487359510,13230,13210,13230,13210,1298
20240430,142900,10470200190,13210,13210,13230,13210,1348
20240430,142800,10452385470,13210,13210,13220,13210,1323
20240430,142700,10434904810,13220,13210,13220,13210,2450
20240430,142600,10402530380,13220,13220,13230,13210,3009
20240430,142500,10362761500,13220,13220,13230,13220,3407
20240430,142400,10317711910,13220,13240,13250,13220,2476
20240430,142300,10284950000,13250,13250,13270,13240,2281
20240430,142200,10254736900,13250,13240,13260,13240,1699
20240430,142100,10232230430,13250,13270,13290,13240,1153
20240430,142000,10216946840,13270,13240,13270,13230,1553
20240430,141900,10196383140,13230,13250,13250,13230,1746
20240430,141800,10173261830,13240,13240,13250,13240,1805
20240430,141700,10149359210,13250,13250,13260,13250,1917
20240430,141600,10123955640,13260,13260,13260,13250,1891
20240430,141500,10098891050,13250,13260,13270,13250,2154
20240430,141400,10070340560,13270,13270,13280,13260,2894
20240430,141300,10031951160,13270,13270,13280,13270,1984
20240430,141200,10005620870,13270,13280,13290,13270,1671
20240430,141100,9983437310,13280,13290,13300,13280,650
20240430,141000,9974798950,13290,13310,13310,13290,1280
20240430,140900,9957781250,13300,13310,13320,13300,1134
20240430,140800,9942692280,13310,13290,13310,13290,1189
20240430,140700,9926878220,13320,13280,13320,13270,997
20240430,140600,9913628110,13270,13290,13300,13270,1200
20240430,140500,9897693590,13300,13280,13310,13280,1032
20240430,140400,9883972050,13290,13280,13290,13280,1608
20240430,140300,9862611110,13280,13290,13300,13280,896
20240430,140200,9850701910,13300,13290,13310,13280,954
20240430,140100,9838019100,13290,13290,13290,13280,799
20240430,140000,9827405200,13290,13300,13300,13280,1534
20240430,135900,9807018050,13300,13290,13300,13280,1287
20240430,135800,9789916550,13280,13280,13290,13270,1655
20240430,135700,9767937600,13280,13310,13310,13280,1540
20240430,135600,9747461900,13300,13310,13310,13300,680
20240430,135500,9738415260,13310,13300,13310,13300,871
20240430,135400,9726826400,13300,13300,13310,13300,1207
20240430,135300,9710771040,13310,13310,13320,13310,801
20240430,135200,9700109720,13320,13300,13330,13290,934
20240430,135100,9687676910,13310,13270,13310,13270,3605
20240430,135000,9639816820,13270,13290,13300,13270,2696
20240430,134900,9604003310,13290,13310,13310,13290,1572
20240430,134800,9583095890,13300,13310,13310,13300,848
20240430,134700,9571812260,13310,13310,13320,13310,956
20240430,134600,9559086670,13320,13300,13320,13290,1045
20240430,134500,9545181920,13300,13300,13310,13300,913
20240430,134400,9533035960,13300,13330,13340,13300,1096
20240430,134300,9518440120,13340,13320,13340,13320,1905
20240430,134200,9493055100,13320,13330,13350,13320,968
20240430,134100,9480150140,13330,13300,13340,13300,2395
20240430,134000,9448247450,13310,13300,13310,13290,1884
20240430,133900,9423184480,13300,13290,13300,13290,618
20240430,133800,9414967660,13290,13300,13300,13290,1142
20240430,133700,9399782990,13280,13300,13310,13280,1309
20240430,133600,9382380170,13290,13290,13300,13280,740
20240430,133500,9372543280,13290,13270,13290,13270,2443
20240430,133400,9340106160,13270,13270,13280,13270,1812
20240430,133300,9316056140,13270,13280,13280,13270,895
20240430,133200,9304175450,13280,13270,13290,13270,1082
20240430,133100,9289806010,13280,13280,13290,13280,919
20240430,133000,9277598490,13280,13290,13290,13270,3579
20240430,132900,9230067120,13280,13280,13300,13280,2030
20240430,132800,9203105080,13290,13290,13300,13280,1513
20240430,132700,9183007570,13280,13290,13290,13280,1236
20240430,132600,9166590500,13280,13290,13290,13280,699
20240430,132500,9157303520,13280,13290,13300,13280,1035
20240430,132400,9143547240,13270,13280,13300,13270,1893
20240430,132300,9118405440,13280,13290,13290,13270,1743
20240430,132200,9095260130,13290,13280,13290,13270,1092
20240430,132100,9080761350,13280,13280,13290,13270,641
20240430,132000,9072248400,13280,13280,13280,13270,1721
20240430,131900,9049398060,13280,13270,13280,13270,1000
20240430,131800,9036125750,13270,13270,13280,13270,1252
20240430,131700,9019503070,13270,13270,13280,13270,475
20240430,131600,9013197970,13280,13290,13290,13270,1975
20240430,131500,8986979070,13280,13260,13290,13260,1707
20240430,131400,8964320390,13260,13270,13270,13260,1437
20240430,131300,8945257270,13270,13280,13290,13270,1427
20240430,131200,8926315750,13280,13300,13310,13270,11412
20240430,131100,8774599370,13300,13300,13310,13300,1393
20240430,131000,8756067950,13300,13310,13310,13300,571
20240430,130900,8748471910,13300,13310,13310,13300,1182
20240430,130800,8732747250,13300,13320,13320,13300,1522
20240430,130700,8712495630,13310,13300,13320,13300,464
20240430,130600,8706317960,13300,13310,13320,13300,2017
20240430,130500,8679470500,13310,13310,13330,13310,932
20240430,130400,8667057570,13310,13320,13330,13310,1519
20240430,130300,8646828470,13320,13320,13340,13320,856
20240430,130200,8635423030,13320,13330,13330,13320,1053
20240430,130100,8621395100,13330,13320,13330,13310,1889
20240430,130000,8596232710,13320,13330,13330,13320,627
20240430,125900,8587877700,13340,13330,13340,13320,1699
20240430,125800,8565227760,13330,13340,13360,13330,1247
20240430,125700,8548591110,13340,13330,13340,13330,1806
20240430,125600,8524509360,13330,13340,13370,13330,727
20240430,125500,8514813550,13340,13330,13380,13330,1271
20240430,125400,8497858530,13330,13320,13330,13320,1627
20240430,125300,8476177980,13320,13320,13350,13320,1205
20240430,125200,8460124480,13330,13330,13350,13330,2202
20240430,125100,8430767860,13340,13340,13350,13330,1011
20240430,125000,8417282550,13350,13340,13350,13340,709
20240430,124900,8407822740,13340,13370,13370,13340,958
20240430,124800,8395032410,13370,13370,13380,13350,1499
20240430,124700,8375012240,13360,13340,13380,13340,1509
20240430,124600,8354864000,13350,13360,13360,13340,1613
20240430,124500,8333326320,13360,13370,13380,13360,804
20240430,124400,8322580490,13370,13360,13380,13360,974
20240430,124300,8309561330,13370,13370,13370,13360,895
20240430,124200,8297600410,13360,13360,13390,13360,1015
20240430,124100,8284036170,13370,13390,13400,13360,1429
20240430,124000,8264920930,13380,13390,13390,13380,490
20240430,123900,8258363560,13390,13380,13400,13380,1097
20240430,123800,8243681300,13380,13380,13400,13370,2058
20240430,123700,8216134560,13380,13350,13380,13350,1174
20240430,123600,8200434750,13380,13360,13380,13350,1555
20240430,123500,8179653800,13360,13360,13380,13360,808
20240430,123400,8168851710,13360,13350,13390,13340,985
20240430,123300,8155689410,13390,13370,13390,13350,982
20240430,123200,8142561170,13360,13370,13370,13350,870
20240430,123100,8130935360,13380,13370,13400,13360,884
20240430,123000,8119109300,13370,13370,13380,13360,1056
20240430,122900,8104992700,13350,13360,13380,13340,395
20240430,122800,8099716890,13370,13380,13380,13330,1196
20240430,122700,8083751540,13380,13360,13380,13330,1399
20240430,122600,8065067310,13360,13340,13380,13340,1267
20240430,122500,8048158390,13340,13370,13370,13340,2033
20240430,122400,8021021850,13380,13350,13380,13350,1101
20240430,122300,8006309850,13370,13360,13370,13350,1472
20240430,122200,7986644370,13360,13380,13380,13360,538
20240430,122100,7979450560,13380,13390,13400,13370,1703
20240430,122000,7956656980,13390,13390,13400,13380,697
20240430,121900,7947326560,13390,13390,13400,13390,1005
20240430,121800,7933867560,13400,13400,13410,13400,1164
20240430,121700,7918268010,13400,13370,13400,13370,1033
20240430,121600,7904438510,13380,13370,13380,13370,1236
20240430,121500,7887909160,13370,13390,13390,13370,853
20240430,121400,7876498830,13390,13380,13390,13370,867
20240430,121300,7864896250,13380,13380,13390,13360,473
20240430,121200,7858568280,13380,13370,13390,13370,1528
20240430,121100,7838132560,13360,13360,13370,13350,879
20240430,121000,7826389280,13350,13350,13360,13350,764
20240430,120900,7816184440,13350,13350,13370,13350,914
20240430,120800,7803979370,13370,13390,13390,13350,970
20240430,120700,7791010420,13390,13360,13390,13360,498
20240430,120600,7784351110,13360,13340,13380,13340,1034
20240430,120500,7770544350,13360,13350,13360,13340,868
20240430,120400,7758955170,13350,13350,13380,13350,1470
20240430,120300,7739317610,13360,13370,13380,13350,1222
20240430,120200,7722992810,13380,13360,13390,13350,707
20240430,120100,7713541610,13360,13370,13390,13360,963
20240430,120000,7700671750,13370,13370,13390,13360,621
20240430,115900,7692369140,13370,13370,13370,13350,1876
20240430,115800,7667297830,13370,13390,13410,13370,658
20240430,115700,7658489120,13380,13390,13390,13380,1457
20240430,115600,7638985160,13390,13410,13410,13390,2099
20240430,115500,7610869560,13400,13400,13410,13400,573
20240430,115400,7603189730,13400,13400,13410,13390,5432
20240430,115300,7530402130,13390,13380,13400,13380,1716
20240430,115200,7507432130,13380,13360,13380,13360,617
20240430,115100,7499184980,13360,13370,13380,13360,749
20240430,115000,7489169070,13350,13370,13390,13350,1743
20240430,114900,7465863190,13380,13380,13390,13360,784
20240430,114800,7455373850,13380,13360,13380,13340,876
20240430,114700,7443673580,13350,13340,13380,13340,851
20240430,114600,7432305480,13340,13350,13370,13340,1291
20240430,114500,7415071030,13370,13390,13390,13360,1071
20240430,114400,7400745790,13390,13350,13390,13340,1423
20240430,114300,7381737490,13350,13340,13360,13330,1128
20240430,114200,7366696900,13340,13360,13370,13340,880
20240430,114100,7354946620,13350,13340,13370,13320,924
20240430,114000,7342625750,13340,13320,13350,13300,872
20240430,113900,7331005930,13310,13300,13320,13300,1085
20240430,113800,7316566720,13300,13300,13360,13290,2120
20240430,113700,7288340260,13290,13310,13350,13290,7049
20240430,113600,7194550640,13330,13350,13370,13320,2130
20240430,113500,7166165020,13350,13340,13350,13330,1477
20240430,113400,7146468810,13340,13370,13370,13330,1881
20240430,113300,7121385350,13350,13360,13360,13330,1531
20240430,113200,7100954330,13360,13390,13390,13360,313
20240430,113100,7096769650,13390,13390,13400,13360,1186
20240430,113000,7080897470,13390,13390,13400,13370,662
20240430,112900,7072038580,13380,13350,13390,13350,1017
20240430,112800,7058446400,13350,13340,13360,13340,923
20240430,112700,7046129420,13340,13360,13360,13340,1328
20240430,112600,7028400600,13360,13360,13360,13340,1792
20240430,112500,7004474950,13360,13380,13390,13360,1020
20240430,112400,6990836730,13380,13390,13400,13380,632
20240430,112300,6982375380,13390,13390,13400,13380,987
20240430,112200,6969160340,13390,13400,13400,13380,1025
20240430,112100,6955437180,13390,13400,13410,13390,1039
20240430,112000,6941517300,13400,13390,13420,13390,999
20240430,111900,6928130330,13390,13400,13400,13380,1027
20240430,111800,6914382720,13390,13400,13420,13390,2446
20240430,111700,6881613560,13400,13400,13400,13390,1150
20240430,111600,6866206000,13400,13400,13400,13390,836
20240430,111500,6855010250,13390,13380,13400,13370,1530
20240430,111400,6834536430,13390,13380,13390,13360,1460
20240430,111300,6814995430,13390,13390,13390,13370,882
20240430,111200,6803195180,13390,13380,13390,13370,645
20240430,111100,6794564240,13380,13380,13390,13380,923
20240430,111000,6782212840,13380,13380,13390,13380,1007
20240430,110900,6768733090,13380,13370,13390,13370,1506
20240430,110800,6748584050,13370,13350,13370,13350,987
20240430,110700,6735393540,13350,13350,13360,13350,758
20240430,110600,6725271430,13360,13350,13360,13340,1695
20240430,110500,6702638390,13350,13350,13350,13340,1130
20240430,110400,6687558800,13350,13350,13350,13340,473
20240430,110300,6681248240,13340,13350,13360,13340,1393
20240430,110200,6662649180,13360,13360,13370,13350,1025
20240430,110100,6648955020,13350,13300,13350,13300,2185
20240430,110000,6619838970,13310,13290,13340,13290,1379
20240430,105900,6601474660,13290,13310,13310,13290,822
20240430,105800,6590543560,13310,13300,13330,13300,457
20240430,105700,6584460500,13310,13310,13320,13300,686
20240430,105600,6575332140,13310,13300,13330,13290,2456
20240430,105500,6542652780,13300,13310,13320,13290,995
20240430,105400,6529417620,13310,13300,13310,13300,711
20240430,105300,6519957350,13300,13280,13320,13280,1196
20240430,105200,6504061050,13300,13300,13310,13280,2753
20240430,105100,6467462610,13300,13310,13320,13300,804
20240430,105000,6456759940,13310,13320,13330,13300,461
20240430,104900,6450621750,13320,13300,13320,13290,1886
20240430,104800,6425540520,13310,13310,13310,13300,911
20240430,104700,6413420920,13310,13320,13360,13300,1799
20240430,104600,6389483270,13310,13300,13360,13300,1424
20240430,104500,6370519540,13300,13320,13330,13300,3508
20240430,104400,6323817280,13310,13320,13350,13310,653
20240430,104300,6315120860,13350,13350,13380,13310,3566
20240430,104200,6267580270,13350,13390,13390,13350,1427
20240430,104100,6248506570,13390,13390,13400,13360,1389
20240430,104000,6229918680,13390,13430,13430,13390,1195
20240430,103900,6213894740,13430,13400,13430,13390,485
20240430,103800,6207396600,13410,13390,13420,13380,1417
20240430,103700,6188395770,13380,13390,13390,13380,830
20240430,103600,6177285200,13390,13410,13410,13360,992
20240430,103500,6164005650,13340,13390,13410,13340,2401
20240430,103400,6131897850,13390,13390,13390,13380,1009
20240430,103300,6118395690,13390,13380,13420,13380,694
20240430,103200,6109094830,13380,13380,13390,13370,1080
20240430,103100,6094647930,13390,13380,13390,13380,709
20240430,103000,6085160950,13390,13410,13420,13380,922
20240430,102900,6072801190,13400,13370,13410,13360,723
20240430,102800,6063122690,13380,13360,13380,13360,1071
20240430,102700,6048806440,13360,13370,13380,13360,948
20240430,102600,6036129400,13370,13360,13390,13360,1863
20240430,102500,6011223900,13360,13390,13390,13360,1717
20240430,102400,5988250400,13400,13390,13400,13380,2025
20240430,102300,5961142800,13390,13380,13400,13380,915
20240430,102200,5948892440,13380,13370,13400,13360,791
20240430,102100,5938305080,13380,13360,13380,13350,1289
20240430,102000,5921083070,13370,13370,13390,13350,1028
20240430,101900,5907348000,13390,13390,13400,13350,1959
20240430,101800,5881154650,13400,13370,13400,13360,973
20240430,101700,5868143100,13370,13380,13390,13360,663
20240430,101600,5859280370,13380,13390,13440,13380,2082
20240430,101500,5831372400,13390,13330,13390,13330,1525
20240430,101400,5811023420,13340,13350,13350,13330,873
20240430,101300,5799378960,13350,13350,13380,13340,742
20240430,101200,5789474160,13350,13350,13360,13310,3846
20240430,101100,5738205300,13350,13370,13380,13340,5609
20240430,101000,5663299120,13380,13390,13400,13380,572
20240430,100900,5655639530,13380,13380,13440,13360,3571
20240430,100800,5607861580,13380,13380,13450,13370,1865
20240430,100700,5582904040,13390,13410,13430,13380,5077
20240430,100600,5514825100,13410,13470,13490,13410,5081
20240430,100500,5446505500,13480,13540,13540,13480,5430
20240430,100400,5373178960,13530,13530,13540,13510,1274
20240430,100300,5355939990,13520,13520,13540,13510,1857
20240430,100200,5330840650,13520,13530,13550,13520,2652
20240430,100100,5294958190,13530,13530,13580,13530,19173
20240430,100000,5035101500,13530,13480,13530,13480,18120
20240430,095900,4790369500,13480,13470,13500,13470,6005
20240430,095800,4709354600,13480,13490,13490,13480,3180
20240430,095700,4666466720,13490,13450,13490,13450,6951
20240430,095600,4572785580,13450,13470,13470,13450,525
20240430,095500,4565718980,13470,13450,13470,13440,1056
20240430,095400,4551504490,13450,13440,13470,13420,3873
20240430,095300,4499414460,13450,13450,13450,13430,2665
20240430,095200,4463577110,13450,13420,13450,13400,2103
20240430,095100,4435356760,13420,13430,13440,13420,1098
20240430,095000,4420618450,13430,13460,13460,13430,1768
20240430,094900,4396837720,13460,13450,13480,13450,5309
20240430,094800,4325336220,13450,13430,13470,13430,2437
20240430,094700,4292553860,13440,13420,13440,13410,1743
20240430,094600,4269142170,13420,13430,13430,13400,3139
20240430,094500,4227041180,13430,13410,13430,13400,1635
20240430,094400,4205104550,13410,13430,13440,13410,2737
20240430,094300,4168372970,13430,13430,13460,13430,503
20240430,094200,4161612350,13430,13470,13470,13430,4844
20240430,094100,4096455200,13470,13480,13480,13460,5090
20240430,094000,4027865000,13480,13470,13490,13460,5613
20240430,093900,3952207480,13480,13450,13480,13430,9823
20240430,093800,3819981950,13440,13440,13460,13430,3580
20240430,093700,3771848660,13440,13450,13470,13440,2644
20240430,093600,3736272800,13450,13470,13470,13440,3431
20240430,093500,3690092670,13460,13470,13470,13450,1361
20240430,093400,3671780180,13470,13420,13470,13400,4135
20240430,093300,3616260020,13420,13450,13460,13410,2010
20240430,093200,3589247910,13460,13440,13490,13440,9255
20240430,093100,3464599030,13440,13400,13460,13390,6137
20240430,093000,3382154870,13400,13420,13420,13400,940
20240430,092900,3369550020,13430,13450,13460,13410,1752
20240430,092800,3346004900,13450,13370,13450,13370,5563
20240430,092700,3271300820,13350,13390,13390,13350,1493
20240430,092600,3251335350,13390,13440,13450,13380,1965
20240430,092500,3224970230,13440,13360,13450,13360,6177
20240430,092400,3142161550,13380,13320,13390,13320,2376
20240430,092300,3110406570,13310,13350,13370,13310,1657
20240430,092200,3088334160,13370,13310,13390,13300,1879
20240430,092100,3063250770,13310,13320,13320,13280,9039
20240430,092000,2943051390,13330,13370,13380,13320,4795
20240430,091900,2879006200,13370,13480,13490,13360,5225
20240430,091800,2808875490,13490,13380,13500,13380,38983
20240430,091700,2284129000,13380,13320,13380,13300,7359
20240430,091600,2185880480,13320,13350,13360,13300,4781
20240430,091500,2122122200,13350,13360,13390,13340,7428
20240430,091400,2022946200,13360,13340,13430,13300,25834
20240430,091300,1677436010,13300,13290,13340,13270,29079
20240430,091200,1290451010,13300,13220,13300,13190,20665
20240430,091100,1016641480,13200,13160,13260,13150,15528
20240430,091000,811302250,13150,13180,13220,13140,10275
20240430,090900,675962750,13190,13120,13230,13120,20452
20240430,090800,406212330,13110,13080,13110,13050,5734
20240430,090700,331209440,13080,12880,13080,12850,12293
20240430,090600,171394260,12850,12820,12900,12810,1276
20240430,090500,154974790,12810,12840,12840,12800,2335
20240430,090400,125031290,12840,12840,12850,12840,169
20240430,090300,122860930,12840,12810,12840,12810,92
20240430,090200,121681170,12800,12780,12810,12780,2103
20240430,090100,94780860,12790,12860,12860,12770,2877
20240430,090000,57921240,12860,12900,12900,12860,3877
Reference in New Issue Copy Permalink