ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089970/min/candle-20240503.csv

664 lines
34 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
20240503,200100,1261243090,16390,16390,16390,16390,1571
20240503,200000,1261243090,16390,16390,16390,16390,0
20240503,195900,1261243090,16390,16390,16390,16390,0
20240503,195800,1261243090,16390,16390,16390,16390,0
20240503,195700,1261243090,16390,16390,16390,16390,0
20240503,195600,1261243090,16390,16390,16390,16390,0
20240503,195500,1261243090,16390,16390,16390,16390,0
20240503,195400,1261243090,16390,16390,16390,16390,0
20240503,195300,1261243090,16390,16390,16390,16390,0
20240503,195200,1261243090,16390,16390,16390,16390,0
20240503,195100,1261243090,16390,16390,16390,16390,0
20240503,195000,1261243090,16390,16390,16390,16390,0
20240503,194900,1261243090,16390,16390,16390,16390,0
20240503,194800,1261243090,16390,16390,16390,16390,0
20240503,194700,1261243090,16390,16390,16390,16390,0
20240503,194600,1261243090,16390,16390,16390,16390,0
20240503,194500,1261243090,16390,16390,16390,16390,0
20240503,194400,1261243090,16390,16390,16390,16390,0
20240503,194300,1261243090,16390,16390,16390,16390,0
20240503,194200,1261243090,16390,16390,16390,16390,0
20240503,194100,1261243090,16390,16390,16390,16390,0
20240503,194000,1261243090,16390,16390,16390,16390,0
20240503,193900,1261243090,16390,16390,16390,16390,0
20240503,193800,1261243090,16390,16390,16390,16390,0
20240503,193700,1261243090,16390,16390,16390,16390,0
20240503,193600,1261243090,16390,16390,16390,16390,0
20240503,193500,1261243090,16390,16390,16390,16390,0
20240503,193400,1261243090,16390,16390,16390,16390,0
20240503,193300,1261243090,16390,16390,16390,16390,0
20240503,193200,1261243090,16390,16390,16390,16390,0
20240503,193100,1261243090,16390,16390,16390,16390,1571
20240503,193000,1261243090,16390,16390,16390,16390,0
20240503,192900,1261243090,16390,16390,16390,16390,0
20240503,192800,1261243090,16390,16390,16390,16390,0
20240503,192700,1261243090,16390,16390,16390,16390,0
20240503,192600,1261243090,16390,16390,16390,16390,0
20240503,192500,1261243090,16390,16390,16390,16390,0
20240503,192400,1261243090,16390,16390,16390,16390,0
20240503,192300,1261243090,16390,16390,16390,16390,0
20240503,192200,1261243090,16390,16390,16390,16390,0
20240503,192100,1261243090,16390,16390,16390,16390,0
20240503,192000,1261243090,16390,16390,16390,16390,0
20240503,191900,1261243090,16390,16390,16390,16390,0
20240503,191800,1261243090,16390,16390,16390,16390,0
20240503,191700,1261243090,16390,16390,16390,16390,0
20240503,191600,1261243090,16390,16390,16390,16390,0
20240503,191500,1261243090,16390,16390,16390,16390,0
20240503,191400,1261243090,16390,16390,16390,16390,0
20240503,191300,1261243090,16390,16390,16390,16390,0
20240503,191200,1261243090,16390,16390,16390,16390,0
20240503,191100,1261243090,16390,16390,16390,16390,0
20240503,191000,1261243090,16390,16390,16390,16390,0
20240503,190900,1261243090,16390,16390,16390,16390,0
20240503,190800,1261243090,16390,16390,16390,16390,0
20240503,190700,1261243090,16390,16390,16390,16390,0
20240503,190600,1261243090,16390,16390,16390,16390,0
20240503,190500,1261243090,16390,16390,16390,16390,0
20240503,190400,1261243090,16390,16390,16390,16390,0
20240503,190300,1261243090,16390,16390,16390,16390,0
20240503,190200,1261243090,16390,16390,16390,16390,0
20240503,190100,1261243090,16390,16390,16390,16390,1571
20240503,190000,1261243090,16390,16390,16390,16390,0
20240503,185900,1261243090,16390,16390,16390,16390,0
20240503,185800,1261243090,16390,16390,16390,16390,0
20240503,185700,1261243090,16390,16390,16390,16390,0
20240503,185600,1261243090,16390,16390,16390,16390,0
20240503,185500,1261243090,16390,16390,16390,16390,0
20240503,185400,1261243090,16390,16390,16390,16390,0
20240503,185300,1261243090,16390,16390,16390,16390,0
20240503,185200,1261243090,16390,16390,16390,16390,0
20240503,185100,1261243090,16390,16390,16390,16390,0
20240503,185000,1261243090,16390,16390,16390,16390,0
20240503,184900,1261243090,16390,16390,16390,16390,0
20240503,184800,1261243090,16390,16390,16390,16390,0
20240503,184700,1261243090,16390,16390,16390,16390,0
20240503,184600,1261243090,16390,16390,16390,16390,0
20240503,184500,1261243090,16390,16390,16390,16390,0
20240503,184400,1261243090,16390,16390,16390,16390,0
20240503,184300,1261243090,16390,16390,16390,16390,0
20240503,184200,1261243090,16390,16390,16390,16390,0
20240503,184100,1261243090,16390,16390,16390,16390,0
20240503,184000,1261243090,16390,16390,16390,16390,0
20240503,183900,1261243090,16390,16390,16390,16390,0
20240503,183800,1261243090,16390,16390,16390,16390,0
20240503,183700,1261243090,16390,16390,16390,16390,0
20240503,183600,1261243090,16390,16390,16390,16390,0
20240503,183500,1261243090,16390,16390,16390,16390,0
20240503,183400,1261243090,16390,16390,16390,16390,0
20240503,183300,1261243090,16390,16390,16390,16390,0
20240503,183200,1261243090,16390,16390,16390,16390,0
20240503,183100,1261243090,16390,16390,16390,16390,1571
20240503,183000,1261243090,16390,16390,16390,16390,0
20240503,182900,1261243090,16390,16390,16390,16390,0
20240503,182800,1261243090,16390,16390,16390,16390,0
20240503,182700,1261243090,16390,16390,16390,16390,0
20240503,182600,1261243090,16390,16390,16390,16390,0
20240503,182500,1261243090,16390,16390,16390,16390,0
20240503,182400,1261243090,16390,16390,16390,16390,0
20240503,182300,1261243090,16390,16390,16390,16390,0
20240503,182200,1261243090,16390,16390,16390,16390,0
20240503,182100,1261243090,16390,16390,16390,16390,0
20240503,182000,1261243090,16390,16390,16390,16390,0
20240503,181900,1261243090,16390,16390,16390,16390,0
20240503,181800,1261243090,16390,16390,16390,16390,0
20240503,181700,1261243090,16390,16390,16390,16390,0
20240503,181600,1261243090,16390,16390,16390,16390,0
20240503,181500,1261243090,16390,16390,16390,16390,0
20240503,181400,1261243090,16390,16390,16390,16390,0
20240503,181300,1261243090,16390,16390,16390,16390,0
20240503,181200,1261243090,16390,16390,16390,16390,0
20240503,181100,1261243090,16390,16390,16390,16390,0
20240503,181000,1261243090,16390,16390,16390,16390,0
20240503,180900,1261243090,16390,16390,16390,16390,0
20240503,180800,1261243090,16390,16390,16390,16390,0
20240503,180700,1261243090,16390,16390,16390,16390,0
20240503,180600,1261243090,16390,16390,16390,16390,0
20240503,180500,1261243090,16390,16390,16390,16390,0
20240503,180400,1261243090,16390,16390,16390,16390,0
20240503,180300,1261243090,16390,16390,16390,16390,0
20240503,180200,1261243090,16390,16390,16390,16390,0
20240503,180100,1261243090,16390,16390,16390,16390,1571
20240503,180000,1261243090,16390,16390,16390,16390,0
20240503,175900,1261243090,16390,16390,16390,16390,0
20240503,175800,1261243090,16390,16390,16390,16390,0
20240503,175700,1261243090,16390,16390,16390,16390,0
20240503,175600,1261243090,16390,16390,16390,16390,0
20240503,175500,1261243090,16390,16390,16390,16390,0
20240503,175400,1261243090,16390,16390,16390,16390,0
20240503,175300,1261243090,16390,16390,16390,16390,0
20240503,175200,1261243090,16390,16390,16390,16390,0
20240503,175100,1261243090,16390,16390,16390,16390,0
20240503,175000,1261243090,16390,16390,16390,16390,0
20240503,174900,1261243090,16390,16390,16390,16390,0
20240503,174800,1261243090,16390,16390,16390,16390,0
20240503,174700,1261243090,16390,16390,16390,16390,0
20240503,174600,1261243090,16390,16390,16390,16390,0
20240503,174500,1261243090,16390,16390,16390,16390,0
20240503,174400,1261243090,16390,16390,16390,16390,0
20240503,174300,1261243090,16390,16390,16390,16390,0
20240503,174200,1261243090,16390,16390,16390,16390,0
20240503,174100,1261243090,16390,16390,16390,16390,0
20240503,174000,1261243090,16390,16390,16390,16390,0
20240503,173900,1261243090,16390,16390,16390,16390,0
20240503,173800,1261243090,16390,16390,16390,16390,0
20240503,173700,1261243090,16390,16390,16390,16390,0
20240503,173600,1261243090,16390,16390,16390,16390,0
20240503,173500,1261243090,16390,16390,16390,16390,0
20240503,173400,1261243090,16390,16390,16390,16390,0
20240503,173300,1261243090,16390,16390,16390,16390,0
20240503,173200,1261243090,16390,16390,16390,16390,0
20240503,173100,1261243090,16390,16390,16390,16390,1571
20240503,173000,1261243090,16390,16390,16390,16390,0
20240503,172900,1261243090,16390,16390,16390,16390,0
20240503,172800,1261243090,16390,16390,16390,16390,0
20240503,172700,1261243090,16390,16390,16390,16390,0
20240503,172600,1261243090,16390,16390,16390,16390,0
20240503,172500,1261243090,16390,16390,16390,16390,0
20240503,172400,1261243090,16390,16390,16390,16390,0
20240503,172300,1261243090,16390,16390,16390,16390,0
20240503,172200,1261243090,16390,16390,16390,16390,0
20240503,172100,1261243090,16390,16390,16390,16390,0
20240503,172000,1261243090,16390,16390,16390,16390,0
20240503,171900,1261243090,16390,16390,16390,16390,0
20240503,171800,1261243090,16390,16390,16390,16390,0
20240503,171700,1261243090,16390,16390,16390,16390,0
20240503,171600,1261243090,16390,16390,16390,16390,0
20240503,171500,1261243090,16390,16390,16390,16390,0
20240503,171400,1261243090,16390,16390,16390,16390,0
20240503,171300,1261243090,16390,16390,16390,16390,0
20240503,171200,1261243090,16390,16390,16390,16390,0
20240503,171100,1261243090,16390,16390,16390,16390,0
20240503,171000,1261243090,16390,16390,16390,16390,0
20240503,170900,1261243090,16390,16390,16390,16390,0
20240503,170800,1261243090,16390,16390,16390,16390,0
20240503,170700,1261243090,16390,16390,16390,16390,0
20240503,170600,1261243090,16390,16390,16390,16390,0
20240503,170500,1261243090,16390,16390,16390,16390,0
20240503,170400,1261243090,16390,16390,16390,16390,0
20240503,170300,1261243090,16390,16390,16390,16390,0
20240503,170200,1261243090,16390,16390,16390,16390,0
20240503,170100,1261243090,16390,16390,16390,16390,1571
20240503,170000,1261243090,16390,16390,16390,16390,0
20240503,165900,1261243090,16390,16390,16390,16390,0
20240503,165800,1261243090,16390,16390,16390,16390,0
20240503,165700,1261243090,16390,16390,16390,16390,0
20240503,165600,1261243090,16390,16390,16390,16390,0
20240503,165500,1261243090,16390,16390,16390,16390,0
20240503,165400,1261243090,16390,16390,16390,16390,0
20240503,165300,1261243090,16390,16390,16390,16390,0
20240503,165200,1261243090,16390,16390,16390,16390,0
20240503,165100,1261243090,16390,16390,16390,16390,0
20240503,165000,1261243090,16390,16390,16390,16390,0
20240503,164900,1261243090,16390,16390,16390,16390,0
20240503,164800,1261243090,16390,16390,16390,16390,0
20240503,164700,1261243090,16390,16390,16390,16390,0
20240503,164600,1261243090,16390,16390,16390,16390,0
20240503,164500,1261243090,16390,16390,16390,16390,0
20240503,164400,1261243090,16390,16390,16390,16390,0
20240503,164300,1261243090,16390,16390,16390,16390,0
20240503,164200,1261243090,16390,16390,16390,16390,0
20240503,164100,1261243090,16390,16390,16390,16390,0
20240503,164000,1261243090,16390,16390,16390,16390,0
20240503,163900,1261243090,16390,16390,16390,16390,0
20240503,163800,1261243090,16390,16390,16390,16390,0
20240503,163700,1261243090,16390,16390,16390,16390,0
20240503,163600,1261243090,16390,16390,16390,16390,0
20240503,163500,1261243090,16390,16390,16390,16390,0
20240503,163400,1261243090,16390,16390,16390,16390,0
20240503,163300,1261243090,16390,16390,16390,16390,0
20240503,163200,1261243090,16390,16390,16390,16390,0
20240503,163100,1261243090,16390,16390,16390,16390,1571
20240503,163000,1261243090,16390,16390,16390,16390,0
20240503,162900,1261243090,16390,16390,16390,16390,0
20240503,162800,1261243090,16390,16390,16390,16390,0
20240503,162700,1261243090,16390,16390,16390,16390,0
20240503,162600,1261243090,16390,16390,16390,16390,0
20240503,162500,1261243090,16390,16390,16390,16390,0
20240503,162400,1261243090,16390,16390,16390,16390,0
20240503,162300,1261243090,16390,16390,16390,16390,0
20240503,162200,1261243090,16390,16390,16390,16390,0
20240503,162100,1261243090,16390,16390,16390,16390,0
20240503,162000,1261243090,16390,16390,16390,16390,0
20240503,161900,1261243090,16390,16390,16390,16390,0
20240503,161800,1261243090,16390,16390,16390,16390,0
20240503,161700,1261243090,16390,16390,16390,16390,0
20240503,161600,1261243090,16390,16390,16390,16390,0
20240503,161500,1261243090,16390,16390,16390,16390,0
20240503,161400,1261243090,16390,16390,16390,16390,0
20240503,161300,1261243090,16390,16390,16390,16390,0
20240503,161200,1261243090,16390,16390,16390,16390,0
20240503,161100,1261243090,16390,16390,16390,16390,0
20240503,161000,1261243090,16390,16390,16390,16390,0
20240503,160900,1261243090,16390,16390,16390,16390,0
20240503,160800,1261243090,16390,16390,16390,16390,0
20240503,160700,1261243090,16390,16390,16390,16390,0
20240503,160600,1261243090,16390,16390,16390,16390,0
20240503,160500,1261243090,16390,16390,16390,16390,0
20240503,160400,1261243090,16390,16390,16390,16390,0
20240503,160300,1261243090,16390,16390,16390,16390,0
20240503,160200,1261243090,16390,16390,16390,16390,0
20240503,160100,1261243090,16390,16390,16390,16390,1571
20240503,160000,1261243090,16390,16390,16390,16390,0
20240503,155900,1261243090,16390,16390,16390,16390,0
20240503,155800,1261243090,16390,16390,16390,16390,0
20240503,155700,1261243090,16390,16390,16390,16390,0
20240503,155600,1261243090,16390,16390,16390,16390,0
20240503,155500,1261243090,16390,16390,16390,16390,0
20240503,155400,1261243090,16390,16390,16390,16390,0
20240503,155300,1261243090,16390,16390,16390,16390,0
20240503,155200,1261243090,16390,16390,16390,16390,0
20240503,155100,1261243090,16390,16390,16390,16390,0
20240503,155000,1261243090,16390,16390,16390,16390,0
20240503,154900,1261243090,16390,16390,16390,16390,0
20240503,154800,1261243090,16390,16390,16390,16390,0
20240503,154700,1261243090,16390,16390,16390,16390,0
20240503,154600,1261243090,16390,16390,16390,16390,0
20240503,154500,1261243090,16390,16390,16390,16390,0
20240503,154400,1261243090,16390,16390,16390,16390,0
20240503,154300,1261243090,16390,16390,16390,16390,0
20240503,154200,1261243090,16390,16390,16390,16390,0
20240503,154100,1261243090,16390,16390,16390,16390,0
20240503,154000,1261243090,16390,16390,16390,16390,0
20240503,153900,1261243090,16390,16390,16390,16390,0
20240503,153800,1261243090,16390,16390,16390,16390,0
20240503,153700,1261243090,16390,16390,16390,16390,0
20240503,153600,1261243090,16390,16390,16390,16390,0
20240503,153500,1261243090,16390,16390,16390,16390,0
20240503,153400,1261243090,16390,16390,16390,16390,0
20240503,153300,1261243090,16390,16390,16390,16390,0
20240503,153200,1261243090,16390,16390,16390,16390,0
20240503,153100,1261243090,16390,16390,16390,16390,1571
20240503,153000,1261243090,16390,16390,16390,16390,1571
20240503,152900,1235494400,16470,16470,16470,16470,0
20240503,152800,1235494400,16470,16470,16470,16470,0
20240503,152700,1235494400,16470,16470,16470,16470,0
20240503,152600,1235494400,16470,16470,16470,16470,0
20240503,152500,1235494400,16470,16470,16470,16470,0
20240503,152400,1235494400,16470,16470,16470,16470,0
20240503,152300,1235494400,16470,16470,16470,16470,0
20240503,152200,1235494400,16470,16470,16470,16470,0
20240503,152100,1235494400,16470,16470,16470,16470,0
20240503,152000,1235494400,16470,16470,16470,16470,0
20240503,151900,1235494400,16470,16520,16520,16400,75
20240503,151800,1234260360,16400,16470,16520,16380,953
20240503,151700,1218572790,16470,16460,16470,16460,277
20240503,151600,1214013360,16380,16380,16380,16380,5
20240503,151500,1213931460,16450,16450,16450,16450,400
20240503,151400,1207351460,16450,16450,16450,16450,76
20240503,151300,1206101260,16460,16450,16460,16450,356
20240503,151200,1200241530,16460,16340,16460,16340,170
20240503,151100,1197454610,16340,16340,16340,16340,106
20240503,151000,1195722570,16330,16530,16530,16320,1379
20240503,150900,1173167560,16530,16530,16530,16530,20
20240503,150800,1172836960,16570,16570,16570,16570,0
20240503,150700,1172836960,16570,16480,16570,16480,2056
20240503,150600,1138884810,16490,16480,16490,16380,55
20240503,150500,1137978200,16470,16460,16470,16460,619
20240503,150400,1127789030,16460,16460,16460,16460,0
20240503,150300,1127789030,16460,16470,16470,16380,139
20240503,150200,1125500500,16480,16390,16480,16380,585
20240503,150100,1115913510,16520,16520,16520,16520,1
20240503,150000,1115896990,16480,16400,16480,16390,264
20240503,145900,1111558700,16480,16480,16480,16480,200
20240503,145800,1108262700,16480,16490,16490,16480,478
20240503,145700,1100380490,16390,16540,16540,16390,960
20240503,145600,1084634500,16580,16500,16580,16410,533
20240503,145500,1075852970,16500,16410,16500,16410,11
20240503,145400,1075671650,16490,16460,16490,16460,302
20240503,145300,1070698450,16460,16460,16460,16460,76
20240503,145200,1069447490,16460,16460,16460,16460,7
20240503,145100,1069332270,16460,16420,16460,16420,115
20240503,145000,1067440850,16420,16400,16420,16400,123
20240503,144900,1065423630,16400,16390,16400,16390,476
20240503,144800,1057619000,16400,16400,16400,16400,0
20240503,144700,1057619000,16400,16300,16400,16300,866
20240503,144600,1043485540,16290,16200,16290,16200,76
20240503,144500,1042247590,16300,16310,16310,16300,6
20240503,144400,1042149780,16300,16280,16300,16280,472
20240503,144300,1034461600,16280,16240,16280,16190,128
20240503,144200,1032385780,16290,16290,16290,16290,76
20240503,144100,1031147740,16290,16290,16290,16290,0
20240503,144000,1031147740,16290,16240,16290,16240,11
20240503,143900,1030969050,16240,16240,16240,16240,5
20240503,143800,1030887850,16280,16280,16280,16280,0
20240503,143700,1030887850,16280,16280,16280,16280,76
20240503,143600,1029650570,16240,16240,16240,16240,25
20240503,143500,1029244570,16280,16280,16280,16280,76
20240503,143400,1028007290,16290,16290,16290,16290,0
20240503,143300,1028007290,16290,16290,16290,16290,1
20240503,143200,1027991000,16280,16270,16280,16270,1391
20240503,143100,1005358680,16270,16270,16270,16270,0
20240503,143000,1005358680,16270,16270,16270,16270,110
20240503,142900,1003568980,16190,16190,16190,16190,1
20240503,142800,1003552790,16180,16180,16180,16180,103
20240503,142700,1001886250,16180,16180,16180,16180,1
20240503,142600,1001870070,16160,16160,16160,16160,0
20240503,142500,1001870070,16160,16160,16160,16160,41
20240503,142400,1001207510,16160,16160,16160,16160,14
20240503,142300,1000981270,16160,16160,16160,16160,62
20240503,142200,999979350,16160,16160,16160,16160,1
20240503,142100,999963190,16110,16120,16160,16110,1607
20240503,142000,974065230,16130,16130,16130,16130,228
20240503,141900,970387590,16160,16160,16160,16160,0
20240503,141800,970387590,16160,16160,16160,16160,76
20240503,141700,969159430,16160,16160,16160,16140,146
20240503,141600,966801080,16160,16180,16180,16160,208
20240503,141500,963438280,16170,16180,16180,16170,153
20240503,141400,960964240,16180,16180,16180,16180,81
20240503,141300,959653660,16180,16180,16180,16180,0
20240503,141200,959653660,16180,16190,16190,16180,80
20240503,141100,958358500,16180,16180,16180,16180,0
20240503,141000,958358500,16180,16180,16180,16180,28
20240503,140900,957905460,16210,16210,16210,16210,75
20240503,140800,956689710,16210,16210,16210,16210,0
20240503,140700,956689710,16210,16210,16210,16210,76
20240503,140600,955457750,16200,16200,16200,16200,0
20240503,140500,955457750,16200,16300,16300,16200,123
20240503,140400,953457520,16310,16310,16310,16310,0
20240503,140300,953457520,16310,16210,16310,16210,1267
20240503,140200,932919250,16210,16200,16210,16200,511
20240503,140100,924636550,16210,16210,16210,16210,1
20240503,140000,924620340,16200,16180,16200,16180,94
20240503,135900,923097880,16210,16210,16260,16210,34
20240503,135800,922546540,16260,16250,16260,16160,86
20240503,135700,921149740,16160,16200,16300,16160,55
20240503,135600,920259320,16190,16270,16270,16190,13
20240503,135500,920048460,16190,16190,16270,16190,110
20240503,135400,918259950,16270,16190,16270,16190,44
20240503,135300,917547090,16190,16160,16240,16120,268
20240503,135200,913215780,16160,16170,16170,16100,8246
20240503,135100,780021160,16180,16250,16250,16180,438
20240503,135000,772925820,16270,16200,16270,16190,727
20240503,134900,761148380,16200,16210,16210,16200,722
20240503,134800,749451710,16280,16210,16280,16210,90
20240503,134700,747987490,16210,16210,16280,16210,15
20240503,134600,747744270,16210,16200,16280,16200,1099
20240503,134500,729934990,16280,16220,16280,16200,72
20240503,134400,728767720,16220,16220,16270,16220,95
20240503,134300,727223020,16220,16220,16220,16220,24
20240503,134200,726833740,16220,16220,16220,16220,14
20240503,134100,726606660,16220,16220,16220,16210,761
20240503,134000,714270630,16210,16210,16210,16210,36
20240503,133900,713687070,16210,16210,16280,16210,111
20240503,133800,711882510,16210,16220,16220,16210,213
20240503,133700,708427730,16220,16320,16320,16220,267
20240503,133600,704089390,16220,16230,16230,16220,140
20240503,133500,701817630,16230,16270,16270,16230,323
20240503,133400,696573180,16270,16230,16270,16230,97
20240503,133300,694997990,16230,16230,16230,16230,44
20240503,133200,694283870,16310,16230,16310,16230,108
20240503,133100,692525030,16230,16240,16240,16230,36
20240503,133000,691940530,16240,16240,16250,16230,271
20240503,132900,687539550,16240,16270,16270,16240,22
20240503,132800,687181640,16270,16270,16270,16270,23
20240503,132700,686807430,16300,16310,16310,16300,77
20240503,132600,685552320,16270,16250,16270,16250,47
20240503,132500,684787690,16270,16240,16270,16240,63
20240503,132400,683763970,16270,16290,16290,16270,23
20240503,132300,683389700,16300,16300,16300,16300,77
20240503,132200,682134600,16240,16220,16240,16220,213
20240503,132100,678679460,16220,16220,16220,16220,22
20240503,132000,678322620,16220,16220,16220,16220,47
20240503,131900,677560280,16230,16240,16240,16230,19
20240503,131800,677251760,16240,16240,16240,16240,44
20240503,131700,676537200,16240,16240,16240,16240,22
20240503,131600,676179920,16230,16230,16230,16230,44
20240503,131500,675465800,16230,16230,16230,16230,23
20240503,131400,675092510,16230,16230,16230,16230,44
20240503,131300,674378390,16230,16230,16240,16220,110
20240503,131200,672593210,16330,16330,16330,16330,0
20240503,131100,672593210,16330,16330,16330,16330,0
20240503,131000,672593210,16330,16220,16330,16220,177
20240503,130900,669721910,16220,16220,16220,16220,22
20240503,130800,669365070,16240,16220,16240,16220,27
20240503,130700,668927090,16220,16240,16240,16220,42
20240503,130600,668245420,16240,16240,16240,16240,20
20240503,130500,667920620,16220,16220,16220,16220,180
20240503,130400,665001020,16250,16240,16250,16240,2
20240503,130300,664968530,16240,16240,16240,16240,0
20240503,130200,664968530,16240,16240,16240,16240,0
20240503,130100,664968530,16240,16240,16240,16240,0
20240503,130000,664968530,16240,16240,16240,16240,1
20240503,125900,664952290,16240,16240,16240,16240,0
20240503,125800,664952290,16240,16220,16240,16220,132
20240503,125700,662811220,16240,16220,16240,16220,290
20240503,125600,658107360,16220,16250,16250,16220,1310
20240503,125500,636845000,16250,16250,16250,16250,0
20240503,125400,636845000,16250,16260,16260,16250,5
20240503,125300,636763740,16240,16240,16240,16240,100
20240503,125200,635139740,16240,16240,16240,16240,148
20240503,125100,632736220,16240,16240,16240,16240,0
20240503,125000,632736220,16240,16240,16240,16240,0
20240503,124900,632736220,16240,16260,16260,16240,592
20240503,124800,623114510,16270,16280,16280,16270,162
20240503,124700,620477550,16280,16280,16280,16280,2
20240503,124600,620444990,16290,16290,16290,16290,0
20240503,124500,620444990,16290,16280,16290,16280,110
20240503,124400,618653690,16280,16280,16280,16280,0
20240503,124300,618653690,16280,16280,16280,16280,0
20240503,124200,618653690,16280,16280,16280,16280,30
20240503,124100,618165290,16280,16280,16280,16280,0
20240503,124000,618165290,16280,16280,16280,16280,0
20240503,123900,618165290,16280,16280,16280,16280,0
20240503,123800,618165290,16280,16270,16280,16270,57
20240503,123700,617237340,16270,16280,16280,16270,69
20240503,123600,616114230,16280,16280,16280,16280,2
20240503,123500,616081670,16270,16270,16270,16270,0
20240503,123400,616081670,16270,16270,16270,16270,0
20240503,123300,616081670,16270,16270,16270,16270,0
20240503,123200,616081670,16270,16340,16340,16270,3500
20240503,123100,559064020,16320,16320,16320,16320,0
20240503,123000,559064020,16320,16320,16320,16320,1
20240503,122900,559047700,16400,16400,16400,16400,1
20240503,122800,559031300,16320,16400,16400,16320,247
20240503,122700,554992260,16400,16400,16400,16400,0
20240503,122600,554992260,16400,16400,16400,16400,18
20240503,122500,554697060,16400,16400,16400,16400,30
20240503,122400,554205060,16410,16410,16410,16410,0
20240503,122300,554205060,16410,16410,16410,16410,0
20240503,122200,554205060,16410,16410,16410,16410,1
20240503,122100,554188650,16320,16320,16320,16320,0
20240503,122000,554188650,16320,16320,16320,16320,2
20240503,121900,554156010,16310,16310,16310,16310,0
20240503,121800,554156010,16310,16310,16310,16310,0
20240503,121700,554156010,16310,16310,16310,16310,0
20240503,121600,554156010,16310,16310,16310,16310,0
20240503,121500,554156010,16310,16310,16310,16310,0
20240503,121400,554156010,16310,16310,16310,16310,1
20240503,121300,554139700,16320,16320,16320,16320,0
20240503,121200,554139700,16320,16320,16320,16320,0
20240503,121100,554139700,16320,16320,16320,16320,0
20240503,121000,554139700,16320,16320,16320,16320,0
20240503,120900,554139700,16320,16320,16320,16320,3
20240503,120800,554090740,16310,16310,16310,16310,0
20240503,120700,554090740,16310,16310,16310,16310,0
20240503,120600,554090740,16310,16310,16310,16310,0
20240503,120500,554090740,16310,16320,16320,16310,655
20240503,120400,543404690,16320,16320,16320,16320,0
20240503,120300,543404690,16320,16320,16320,16320,0
20240503,120200,543404690,16320,16320,16320,16320,0
20240503,120100,543404690,16320,16320,16320,16320,40
20240503,120000,542751890,16420,16420,16420,16420,0
20240503,115900,542751890,16420,16420,16420,16420,0
20240503,115800,542751890,16420,16420,16420,16420,0
20240503,115700,542751890,16420,16420,16420,16420,0
20240503,115600,542751890,16420,16420,16420,16420,0
20240503,115500,542751890,16420,16320,16420,16320,27
20240503,115400,542309250,16320,16320,16320,16320,0
20240503,115300,542309250,16320,16320,16320,16320,100
20240503,115200,540677250,16340,16340,16340,16340,20
20240503,115100,540350450,16320,16320,16320,16320,284
20240503,115000,535715570,16320,16320,16320,16320,927
20240503,114900,520586930,16320,16320,16320,16320,100
20240503,114800,518954930,16340,16340,16340,16340,0
20240503,114700,518954930,16340,16340,16340,16340,2
20240503,114600,518922250,16340,16340,16340,16340,132
20240503,114500,516765370,16340,16340,16340,16340,0
20240503,114400,516765370,16340,16340,16340,16340,0
20240503,114300,516765370,16340,16340,16340,16340,0
20240503,114200,516765370,16340,16340,16340,16340,1
20240503,114100,516749030,16340,16340,16340,16340,0
20240503,114000,516749030,16340,16390,16390,16340,188
20240503,113900,513671480,16390,16390,16390,16390,4
20240503,113800,513605920,16430,16430,16430,16430,0
20240503,113700,513605920,16430,16430,16430,16430,8
20240503,113600,513474480,16430,16430,16430,16430,30
20240503,113500,512981580,16440,16440,16440,16440,0
20240503,113400,512981580,16440,16440,16440,16440,0
20240503,113300,512981580,16440,16440,16440,16440,0
20240503,113200,512981580,16440,16440,16440,16440,0
20240503,113100,512981580,16440,16440,16440,16440,0
20240503,113000,512981580,16440,16440,16440,16440,0
20240503,112900,512981580,16440,16440,16440,16440,0
20240503,112800,512981580,16440,16440,16440,16440,0
20240503,112700,512981580,16440,16330,16440,16330,182
20240503,112600,510009300,16330,16360,16360,16330,13
20240503,112500,509796860,16360,16360,16360,16360,0
20240503,112400,509796860,16360,16360,16360,16360,24
20240503,112300,509404220,16360,16360,16360,16360,0
20240503,112200,509404220,16360,16360,16360,16360,0
20240503,112100,509404220,16360,16360,16360,16360,60
20240503,112000,508422620,16350,16350,16350,16350,4
20240503,111900,508357220,16350,16350,16350,16350,0
20240503,111800,508357220,16350,16350,16350,16350,0
20240503,111700,508357220,16350,16350,16350,16350,0
20240503,111600,508357220,16350,16350,16350,16350,0
20240503,111500,508357220,16350,16350,16350,16350,0
20240503,111400,508357220,16350,16350,16350,16350,0
20240503,111300,508357220,16350,16350,16350,16350,1
20240503,111200,508340870,16340,16340,16340,16340,0
20240503,111100,508340870,16340,16340,16340,16340,0
20240503,111000,508340870,16340,16340,16340,16340,4
20240503,110900,508275510,16280,16290,16290,16280,45
20240503,110800,507542860,16280,16280,16280,16280,0
20240503,110700,507542860,16280,16290,16290,16280,114
20240503,110600,505685940,16280,16280,16280,16280,0
20240503,110500,505685940,16280,16280,16280,16280,0
20240503,110400,505685940,16280,16280,16280,16280,1483
20240503,110300,481542700,16300,16300,16300,16300,21
20240503,110200,481200400,16300,16300,16300,16300,0
20240503,110100,481200400,16300,16300,16300,16300,0
20240503,110000,481200400,16300,16300,16300,16300,0
20240503,105900,481200400,16300,16360,16360,16300,47
20240503,105800,480432740,16300,16300,16300,16300,1
20240503,105700,480416440,16300,16300,16300,16300,140
20240503,105600,478134440,16290,16340,16340,16290,1463
20240503,105500,454265220,16370,16370,16370,16370,101
20240503,105400,452611850,16380,16380,16380,16380,0
20240503,105300,452611850,16380,16380,16380,16380,0
20240503,105200,452611850,16380,16380,16380,16380,1
20240503,105100,452595470,16380,16380,16380,16380,0
20240503,105000,452595470,16380,16380,16380,16380,0
20240503,104900,452595470,16380,16380,16380,16380,0
20240503,104800,452595470,16380,16380,16380,16380,0
20240503,104700,452595470,16380,16380,16380,16380,0
20240503,104600,452595470,16380,16380,16380,16380,1
20240503,104500,452579090,16380,16380,16380,16380,1
20240503,104400,452562710,16380,16380,16380,16380,0
20240503,104300,452562710,16380,16380,16380,16380,0
20240503,104200,452562710,16380,16390,16390,16330,957
20240503,104100,436893420,16390,16390,16390,16390,12
20240503,104000,436696740,16390,16390,16390,16390,0
20240503,103900,436696740,16390,16390,16390,16390,0
20240503,103800,436696740,16390,16390,16390,16390,50
20240503,103700,435877240,16390,16390,16390,16390,886
20240503,103600,421355700,16390,16430,16430,16390,1014
20240503,103500,404731820,16440,16470,16480,16440,763
20240503,103400,392176330,16480,16480,16480,16480,140
20240503,103300,389869130,16460,16460,16460,16460,0
20240503,103200,389869130,16460,16460,16460,16460,10
20240503,103100,389704530,16460,16550,16550,16460,2394
20240503,103000,350188650,16560,16560,16560,16560,0
20240503,102900,350188650,16560,16560,16560,16560,0
20240503,102800,350188650,16560,16560,16560,16560,0
20240503,102700,350188650,16560,16560,16560,16560,615
20240503,102600,340004250,16560,16560,16560,16560,150
20240503,102500,337520250,16560,16560,16560,16560,0
20240503,102400,337520250,16560,16560,16560,16560,0
20240503,102300,337520250,16560,16560,16560,16560,11
20240503,102200,337338090,16560,16560,16560,16560,0
20240503,102100,337338090,16560,16560,16560,16560,1
20240503,102000,337321530,16620,16620,16620,16620,1
20240503,101900,337304910,16560,16560,16560,16560,20
20240503,101800,336973710,16560,16560,16560,16560,0
20240503,101700,336973710,16560,16560,16560,16560,0
20240503,101600,336973710,16560,16560,16560,16560,0
20240503,101500,336973710,16560,16560,16560,16560,0
20240503,101400,336973710,16560,16560,16560,16560,0
20240503,101300,336973710,16560,16560,16560,16560,0
20240503,101200,336973710,16560,16560,16560,16560,2
20240503,101100,336940590,16630,16630,16630,16630,0
20240503,101000,336940590,16630,16630,16630,16630,250
20240503,100900,332783090,16630,16630,16630,16630,0
20240503,100800,332783090,16630,16630,16630,16630,0
20240503,100700,332783090,16630,16630,16630,16630,0
20240503,100600,332783090,16630,16570,16630,16570,11
20240503,100500,332600680,16560,16580,16580,16560,51
20240503,100400,331755120,16580,16560,16580,16560,21
20240503,100300,331406960,16570,16570,16570,16570,1
20240503,100200,331390390,16570,16580,16580,16570,125
20240503,100100,329319130,16580,16580,16580,16580,0
20240503,100000,329319130,16580,16580,16580,16580,5
20240503,095900,329236230,16500,16500,16500,16500,0
20240503,095800,329236230,16500,16510,16510,16500,241
20240503,095700,325259710,16510,16590,16590,16510,1268
20240503,095600,304293300,16670,16670,16670,16670,1
20240503,095500,304276630,16600,16610,16610,16600,783
20240503,095400,291278810,16600,16610,16610,16600,1200
20240503,095300,271352210,16610,16610,16610,16610,0
20240503,095200,271352210,16610,16660,16660,16610,404
20240503,095100,264640000,16660,16660,16660,16660,0
20240503,095000,264640000,16660,16660,16660,16660,120
20240503,094900,262640800,16720,16720,16720,16720,0
20240503,094800,262640800,16720,16720,16720,16720,0
20240503,094700,262640800,16720,16720,16720,16720,0
20240503,094600,262640800,16720,16720,16720,16720,1
20240503,094500,262624080,16720,16720,16720,16720,0
20240503,094400,262624080,16720,16680,16720,16680,4
20240503,094300,262557280,16720,16620,16720,16620,3
20240503,094200,262507220,16620,16620,16620,16620,701
20240503,094100,250856600,16590,16590,16590,16590,0
20240503,094000,250856600,16590,16590,16590,16590,0
20240503,093900,250856600,16590,16590,16590,16590,1
20240503,093800,250840010,16590,16590,16590,16590,50
20240503,093700,250010510,16510,16530,16530,16510,201
20240503,093600,246689880,16530,16570,16570,16530,375
20240503,093500,240479730,16570,16620,16620,16570,358
20240503,093400,234536610,16620,16660,16660,16620,64
20240503,093300,233471900,16660,16750,16750,16660,1340
20240503,093200,211097630,16760,16780,16780,16760,13
20240503,093100,210879660,16800,16810,16810,16800,2
20240503,093000,210846050,16810,16810,16810,16810,0
20240503,092900,210846050,16810,16810,16810,16810,0
20240503,092800,210846050,16810,16810,16810,16790,244
20240503,092700,206746380,16800,16800,16800,16800,77
20240503,092600,205452780,16780,16910,16910,16770,1642
20240503,092500,177877460,16820,16870,16870,16820,424
20240503,092400,170740730,16880,16880,16880,16880,0
20240503,092300,170740730,16880,16890,16890,16880,31
20240503,092200,170217150,16880,16940,16940,16880,506
20240503,092100,161664240,16930,16880,16930,16880,84
20240503,092000,160244120,16860,16860,16860,16860,49
20240503,091900,159417980,16790,16810,16810,16780,1181
20240503,091800,139580510,16840,16820,16840,16820,144
20240503,091700,137156470,16800,16800,16810,16800,400
20240503,091600,130436430,16790,16790,16790,16790,313
20240503,091500,125181160,16790,16790,16790,16790,179
20240503,091400,122175750,16790,16810,16810,16790,453
20240503,091300,114564260,16810,16840,16840,16810,597
20240503,091200,104519790,16830,16840,16840,16830,101
20240503,091100,102819920,16830,16920,16920,16830,1035
20240503,091000,85329000,16930,16930,16930,16810,233
20240503,090900,81405970,16950,16970,16970,16950,44
20240503,090800,80659620,17020,17040,17040,17020,20
20240503,090700,80318970,17040,17060,17070,17020,403
20240503,090600,73448520,17000,17000,17000,16970,605
20240503,090500,63166990,17000,16850,17050,16850,1662
20240503,090400,35081510,16850,16830,16850,16830,848
20240503,090300,20807310,16830,16820,16900,16820,386
20240503,090200,14308800,16800,16800,16820,16800,113
20240503,090100,12410340,16800,16800,16800,16700,20
20240503,090000,12075640,16690,16830,16830,16690,719
Reference in New Issue Copy Permalink