ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240417.csv

672 lines
32 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
20240417,200900,1184395665,4670,4670,4670,4670,5362
20240417,200800,1184395665,4670,4670,4670,4670,0
20240417,200700,1184395665,4670,4670,4670,4670,0
20240417,200600,1184395665,4670,4670,4670,4670,0
20240417,200500,1184395665,4670,4670,4670,4670,0
20240417,200400,1184395665,4670,4670,4670,4670,0
20240417,200300,1184395665,4670,4670,4670,4670,0
20240417,200200,1184395665,4670,4670,4670,4670,0
20240417,200100,1184395665,4670,4670,4670,4670,0
20240417,200000,1184395665,4670,4670,4670,4670,0
20240417,195900,1184395665,4670,4670,4670,4670,0
20240417,195800,1184395665,4670,4670,4670,4670,0
20240417,195700,1184395665,4670,4670,4670,4670,0
20240417,195600,1184395665,4670,4670,4670,4670,0
20240417,195500,1184395665,4670,4670,4670,4670,0
20240417,195400,1184395665,4670,4670,4670,4670,0
20240417,195300,1184395665,4670,4670,4670,4670,0
20240417,195200,1184395665,4670,4670,4670,4670,0
20240417,195100,1184395665,4670,4670,4670,4670,0
20240417,195000,1184395665,4670,4670,4670,4670,0
20240417,194900,1184395665,4670,4670,4670,4670,0
20240417,194800,1184395665,4670,4670,4670,4670,0
20240417,194700,1184395665,4670,4670,4670,4670,0
20240417,194600,1184395665,4670,4670,4670,4670,0
20240417,194500,1184395665,4670,4670,4670,4670,0
20240417,194400,1184395665,4670,4670,4670,4670,0
20240417,194300,1184395665,4670,4670,4670,4670,0
20240417,194200,1184395665,4670,4670,4670,4670,0
20240417,194100,1184395665,4670,4670,4670,4670,0
20240417,194000,1184395665,4670,4670,4670,4670,0
20240417,193900,1184395665,4670,4670,4670,4670,5362
20240417,193800,1184395665,4670,4670,4670,4670,0
20240417,193700,1184395665,4670,4670,4670,4670,0
20240417,193600,1184395665,4670,4670,4670,4670,0
20240417,193500,1184395665,4670,4670,4670,4670,0
20240417,193400,1184395665,4670,4670,4670,4670,0
20240417,193300,1184395665,4670,4670,4670,4670,0
20240417,193200,1184395665,4670,4670,4670,4670,0
20240417,193100,1184395665,4670,4670,4670,4670,0
20240417,193000,1184395665,4670,4670,4670,4670,0
20240417,192900,1184395665,4670,4670,4670,4670,0
20240417,192800,1184395665,4670,4670,4670,4670,0
20240417,192700,1184395665,4670,4670,4670,4670,0
20240417,192600,1184395665,4670,4670,4670,4670,0
20240417,192500,1184395665,4670,4670,4670,4670,0
20240417,192400,1184395665,4670,4670,4670,4670,0
20240417,192300,1184395665,4670,4670,4670,4670,0
20240417,192200,1184395665,4670,4670,4670,4670,0
20240417,192100,1184395665,4670,4670,4670,4670,0
20240417,192000,1184395665,4670,4670,4670,4670,0
20240417,191900,1184395665,4670,4670,4670,4670,0
20240417,191800,1184395665,4670,4670,4670,4670,0
20240417,191700,1184395665,4670,4670,4670,4670,0
20240417,191600,1184395665,4670,4670,4670,4670,0
20240417,191500,1184395665,4670,4670,4670,4670,0
20240417,191400,1184395665,4670,4670,4670,4670,0
20240417,191300,1184395665,4670,4670,4670,4670,0
20240417,191200,1184395665,4670,4670,4670,4670,0
20240417,191100,1184395665,4670,4670,4670,4670,0
20240417,191000,1184395665,4670,4670,4670,4670,0
20240417,190900,1184395665,4670,4670,4670,4670,5362
20240417,190800,1184395665,4670,4670,4670,4670,0
20240417,190700,1184395665,4670,4670,4670,4670,0
20240417,190600,1184395665,4670,4670,4670,4670,0
20240417,190500,1184395665,4670,4670,4670,4670,0
20240417,190400,1184395665,4670,4670,4670,4670,0
20240417,190300,1184395665,4670,4670,4670,4670,0
20240417,190200,1184395665,4670,4670,4670,4670,0
20240417,190100,1184395665,4670,4670,4670,4670,0
20240417,190000,1184395665,4670,4670,4670,4670,0
20240417,185900,1184395665,4670,4670,4670,4670,0
20240417,185800,1184395665,4670,4670,4670,4670,0
20240417,185700,1184395665,4670,4670,4670,4670,0
20240417,185600,1184395665,4670,4670,4670,4670,0
20240417,185500,1184395665,4670,4670,4670,4670,0
20240417,185400,1184395665,4670,4670,4670,4670,0
20240417,185300,1184395665,4670,4670,4670,4670,0
20240417,185200,1184395665,4670,4670,4670,4670,0
20240417,185100,1184395665,4670,4670,4670,4670,0
20240417,185000,1184395665,4670,4670,4670,4670,0
20240417,184900,1184395665,4670,4670,4670,4670,0
20240417,184800,1184395665,4670,4670,4670,4670,0
20240417,184700,1184395665,4670,4670,4670,4670,0
20240417,184600,1184395665,4670,4670,4670,4670,0
20240417,184500,1184395665,4670,4670,4670,4670,0
20240417,184400,1184395665,4670,4670,4670,4670,0
20240417,184300,1184395665,4670,4670,4670,4670,0
20240417,184200,1184395665,4670,4670,4670,4670,0
20240417,184100,1184395665,4670,4670,4670,4670,0
20240417,184000,1184395665,4670,4670,4670,4670,0
20240417,183900,1184395665,4670,4670,4670,4670,5362
20240417,183800,1184395665,4670,4670,4670,4670,0
20240417,183700,1184395665,4670,4670,4670,4670,0
20240417,183600,1184395665,4670,4670,4670,4670,0
20240417,183500,1184395665,4670,4670,4670,4670,0
20240417,183400,1184395665,4670,4670,4670,4670,0
20240417,183300,1184395665,4670,4670,4670,4670,0
20240417,183200,1184395665,4670,4670,4670,4670,0
20240417,183100,1184395665,4670,4670,4670,4670,0
20240417,183000,1184395665,4670,4670,4670,4670,0
20240417,182900,1184395665,4670,4670,4670,4670,0
20240417,182800,1184395665,4670,4670,4670,4670,0
20240417,182700,1184395665,4670,4670,4670,4670,0
20240417,182600,1184395665,4670,4670,4670,4670,0
20240417,182500,1184395665,4670,4670,4670,4670,0
20240417,182400,1184395665,4670,4670,4670,4670,0
20240417,182300,1184395665,4670,4670,4670,4670,0
20240417,182200,1184395665,4670,4670,4670,4670,0
20240417,182100,1184395665,4670,4670,4670,4670,0
20240417,182000,1184395665,4670,4670,4670,4670,0
20240417,181900,1184395665,4670,4670,4670,4670,0
20240417,181800,1184395665,4670,4670,4670,4670,0
20240417,181700,1184395665,4670,4670,4670,4670,0
20240417,181600,1184395665,4670,4670,4670,4670,0
20240417,181500,1184395665,4670,4670,4670,4670,0
20240417,181400,1184395665,4670,4670,4670,4670,0
20240417,181300,1184395665,4670,4670,4670,4670,0
20240417,181200,1184395665,4670,4670,4670,4670,0
20240417,181100,1184395665,4670,4670,4670,4670,0
20240417,181000,1184395665,4670,4670,4670,4670,0
20240417,180900,1184395665,4670,4670,4670,4670,5362
20240417,180800,1184395665,4670,4670,4670,4670,0
20240417,180700,1184395665,4670,4670,4670,4670,0
20240417,180600,1184395665,4670,4670,4670,4670,0
20240417,180500,1184395665,4670,4670,4670,4670,0
20240417,180400,1184395665,4670,4670,4670,4670,0
20240417,180300,1184395665,4670,4670,4670,4670,0
20240417,180200,1184395665,4670,4670,4670,4670,0
20240417,180100,1184395665,4670,4670,4670,4670,0
20240417,180000,1184395665,4670,4670,4670,4670,0
20240417,175900,1184395665,4670,4670,4670,4670,0
20240417,175800,1184395665,4670,4670,4670,4670,0
20240417,175700,1184395665,4670,4670,4670,4670,0
20240417,175600,1184395665,4670,4670,4670,4670,0
20240417,175500,1184395665,4670,4670,4670,4670,0
20240417,175400,1184395665,4670,4670,4670,4670,0
20240417,175300,1184395665,4670,4670,4670,4670,0
20240417,175200,1184395665,4670,4670,4670,4670,0
20240417,175100,1184395665,4670,4670,4670,4670,0
20240417,175000,1184395665,4670,4670,4670,4670,0
20240417,174900,1184395665,4670,4670,4670,4670,0
20240417,174800,1184395665,4670,4670,4670,4670,0
20240417,174700,1184395665,4670,4670,4670,4670,0
20240417,174600,1184395665,4670,4670,4670,4670,0
20240417,174500,1184395665,4670,4670,4670,4670,0
20240417,174400,1184395665,4670,4670,4670,4670,0
20240417,174300,1184395665,4670,4670,4670,4670,0
20240417,174200,1184395665,4670,4670,4670,4670,0
20240417,174100,1184395665,4670,4670,4670,4670,0
20240417,174000,1184395665,4670,4670,4670,4670,0
20240417,173900,1184395665,4670,4670,4670,4670,5362
20240417,173800,1184395665,4670,4670,4670,4670,0
20240417,173700,1184395665,4670,4670,4670,4670,0
20240417,173600,1184395665,4670,4670,4670,4670,0
20240417,173500,1184395665,4670,4670,4670,4670,0
20240417,173400,1184395665,4670,4670,4670,4670,0
20240417,173300,1184395665,4670,4670,4670,4670,0
20240417,173200,1184395665,4670,4670,4670,4670,0
20240417,173100,1184395665,4670,4670,4670,4670,0
20240417,173000,1184395665,4670,4670,4670,4670,0
20240417,172900,1184395665,4670,4670,4670,4670,0
20240417,172800,1184395665,4670,4670,4670,4670,0
20240417,172700,1184395665,4670,4670,4670,4670,0
20240417,172600,1184395665,4670,4670,4670,4670,0
20240417,172500,1184395665,4670,4670,4670,4670,0
20240417,172400,1184395665,4670,4670,4670,4670,0
20240417,172300,1184395665,4670,4670,4670,4670,0
20240417,172200,1184395665,4670,4670,4670,4670,0
20240417,172100,1184395665,4670,4670,4670,4670,0
20240417,172000,1184395665,4670,4670,4670,4670,0
20240417,171900,1184395665,4670,4670,4670,4670,0
20240417,171800,1184395665,4670,4670,4670,4670,0
20240417,171700,1184395665,4670,4670,4670,4670,0
20240417,171600,1184395665,4670,4670,4670,4670,0
20240417,171500,1184395665,4670,4670,4670,4670,0
20240417,171400,1184395665,4670,4670,4670,4670,0
20240417,171300,1184395665,4670,4670,4670,4670,0
20240417,171200,1184395665,4670,4670,4670,4670,0
20240417,171100,1184395665,4670,4670,4670,4670,0
20240417,171000,1184395665,4670,4670,4670,4670,0
20240417,170900,1184395665,4670,4670,4670,4670,5362
20240417,170800,1184395665,4670,4670,4670,4670,0
20240417,170700,1184395665,4670,4670,4670,4670,0
20240417,170600,1184395665,4670,4670,4670,4670,0
20240417,170500,1184395665,4670,4670,4670,4670,0
20240417,170400,1184395665,4670,4670,4670,4670,0
20240417,170300,1184395665,4670,4670,4670,4670,0
20240417,170200,1184395665,4670,4670,4670,4670,0
20240417,170100,1184395665,4670,4670,4670,4670,0
20240417,170000,1184395665,4670,4670,4670,4670,0
20240417,165900,1184395665,4670,4670,4670,4670,0
20240417,165800,1184395665,4670,4670,4670,4670,0
20240417,165700,1184395665,4670,4670,4670,4670,0
20240417,165600,1184395665,4670,4670,4670,4670,0
20240417,165500,1184395665,4670,4670,4670,4670,0
20240417,165400,1184395665,4670,4670,4670,4670,0
20240417,165300,1184395665,4670,4670,4670,4670,0
20240417,165200,1184395665,4670,4670,4670,4670,0
20240417,165100,1184395665,4670,4670,4670,4670,0
20240417,165000,1184395665,4670,4670,4670,4670,0
20240417,164900,1184395665,4670,4670,4670,4670,0
20240417,164800,1184395665,4670,4670,4670,4670,0
20240417,164700,1184395665,4670,4670,4670,4670,0
20240417,164600,1184395665,4670,4670,4670,4670,0
20240417,164500,1184395665,4670,4670,4670,4670,0
20240417,164400,1184395665,4670,4670,4670,4670,0
20240417,164300,1184395665,4670,4670,4670,4670,0
20240417,164200,1184395665,4670,4670,4670,4670,0
20240417,164100,1184395665,4670,4670,4670,4670,0
20240417,164000,1184395665,4670,4670,4670,4670,0
20240417,163900,1184395665,4670,4670,4670,4670,5362
20240417,163800,1184395665,4670,4670,4670,4670,0
20240417,163700,1184395665,4670,4670,4670,4670,0
20240417,163600,1184395665,4670,4670,4670,4670,0
20240417,163500,1184395665,4670,4670,4670,4670,0
20240417,163400,1184395665,4670,4670,4670,4670,0
20240417,163300,1184395665,4670,4670,4670,4670,0
20240417,163200,1184395665,4670,4670,4670,4670,0
20240417,163100,1184395665,4670,4670,4670,4670,0
20240417,163000,1184395665,4670,4670,4670,4670,0
20240417,162900,1184395665,4670,4670,4670,4670,0
20240417,162800,1184395665,4670,4670,4670,4670,0
20240417,162700,1184395665,4670,4670,4670,4670,0
20240417,162600,1184395665,4670,4670,4670,4670,0
20240417,162500,1184395665,4670,4670,4670,4670,0
20240417,162400,1184395665,4670,4670,4670,4670,0
20240417,162300,1184395665,4670,4670,4670,4670,0
20240417,162200,1184395665,4670,4670,4670,4670,0
20240417,162100,1184395665,4670,4670,4670,4670,0
20240417,162000,1184395665,4670,4670,4670,4670,0
20240417,161900,1184395665,4670,4670,4670,4670,0
20240417,161800,1184395665,4670,4670,4670,4670,0
20240417,161700,1184395665,4670,4670,4670,4670,0
20240417,161600,1184395665,4670,4670,4670,4670,0
20240417,161500,1184395665,4670,4670,4670,4670,0
20240417,161400,1184395665,4670,4670,4670,4670,0
20240417,161300,1184395665,4670,4670,4670,4670,0
20240417,161200,1184395665,4670,4670,4670,4670,0
20240417,161100,1184395665,4670,4670,4670,4670,0
20240417,161000,1184395665,4670,4670,4670,4670,0
20240417,160900,1184395665,4670,4670,4670,4670,5362
20240417,160800,1184395665,4670,4670,4670,4670,0
20240417,160700,1184395665,4670,4670,4670,4670,0
20240417,160600,1184395665,4670,4670,4670,4670,0
20240417,160500,1184395665,4670,4670,4670,4670,0
20240417,160400,1184395665,4670,4670,4670,4670,0
20240417,160300,1184395665,4670,4670,4670,4670,0
20240417,160200,1184395665,4670,4670,4670,4670,0
20240417,160100,1184395665,4670,4670,4670,4670,0
20240417,160000,1184395665,4670,4670,4670,4670,0
20240417,155900,1184395665,4670,4670,4670,4670,0
20240417,155800,1184395665,4670,4670,4670,4670,0
20240417,155700,1184395665,4670,4670,4670,4670,0
20240417,155600,1184395665,4670,4670,4670,4670,0
20240417,155500,1184395665,4670,4670,4670,4670,0
20240417,155400,1184395665,4670,4670,4670,4670,0
20240417,155300,1184395665,4670,4670,4670,4670,0
20240417,155200,1184395665,4670,4670,4670,4670,0
20240417,155100,1184395665,4670,4670,4670,4670,0
20240417,155000,1184395665,4670,4670,4670,4670,0
20240417,154900,1184395665,4670,4670,4670,4670,0
20240417,154800,1184395665,4670,4670,4670,4670,0
20240417,154700,1184395665,4670,4670,4670,4670,0
20240417,154600,1184395665,4670,4670,4670,4670,0
20240417,154500,1184395665,4670,4670,4670,4670,0
20240417,154400,1184395665,4670,4670,4670,4670,0
20240417,154300,1184395665,4670,4670,4670,4670,0
20240417,154200,1184395665,4670,4670,4670,4670,0
20240417,154100,1184395665,4670,4670,4670,4670,0
20240417,154000,1184395665,4670,4670,4670,4670,0
20240417,153900,1184395665,4670,4670,4670,4670,5362
20240417,153800,1184395665,4670,4670,4670,4670,0
20240417,153700,1184395665,4670,4670,4670,4670,0
20240417,153600,1184395665,4670,4670,4670,4670,0
20240417,153500,1184395665,4670,4670,4670,4670,0
20240417,153400,1184395665,4670,4670,4670,4670,0
20240417,153300,1184395665,4670,4670,4670,4670,0
20240417,153200,1184395665,4670,4670,4670,4670,0
20240417,153100,1184395665,4670,4670,4670,4670,0
20240417,153000,1184395665,4670,4670,4670,4670,5362
20240417,152900,1159355125,4675,4675,4675,4675,0
20240417,152800,1159355125,4675,4675,4675,4675,0
20240417,152700,1159355125,4675,4675,4675,4675,0
20240417,152600,1159355125,4675,4675,4675,4675,0
20240417,152500,1159355125,4675,4675,4675,4675,0
20240417,152400,1159355125,4675,4675,4675,4675,0
20240417,152300,1159355125,4675,4675,4675,4675,0
20240417,152200,1159355125,4675,4675,4675,4675,0
20240417,152100,1159355125,4675,4675,4675,4675,0
20240417,152000,1159355125,4675,4675,4675,4675,0
20240417,151900,1159355125,4675,4675,4675,4670,1402
20240417,151800,1152801640,4675,4680,4680,4675,838
20240417,151700,1148883920,4680,4680,4680,4680,100
20240417,151600,1148415920,4695,4685,4695,4685,308
20240417,151500,1146972910,4695,4695,4695,4695,70
20240417,151400,1146644260,4700,4685,4705,4685,99
20240417,151300,1146179155,4665,4665,4665,4665,11
20240417,151200,1146127840,4665,4665,4665,4665,125
20240417,151100,1145544715,4665,4665,4665,4660,2128
20240417,151000,1135618460,4660,4670,4670,4660,1280
20240417,150900,1129647570,4670,4695,4695,4665,2026
20240417,150800,1120180250,4695,4670,4695,4665,1299
20240417,150700,1114109905,4670,4665,4670,4665,510
20240417,150600,1111730655,4670,4670,4670,4670,41
20240417,150500,1111539185,4675,4675,4675,4675,100
20240417,150400,1111071685,4665,4675,4680,4665,340
20240417,150300,1109484760,4690,4690,4690,4690,0
20240417,150200,1109484760,4690,4690,4690,4690,5669
20240417,150100,1082897150,4690,4695,4695,4690,2964
20240417,150000,1068985490,4700,4700,4700,4700,0
20240417,145900,1068985490,4700,4700,4700,4700,1498
20240417,145800,1061944890,4705,4700,4705,4700,19
20240417,145700,1061855515,4725,4725,4725,4725,3
20240417,145600,1061841340,4690,4670,4690,4665,3660
20240417,145500,1044687140,4665,4665,4665,4665,0
20240417,145400,1044687140,4665,4665,4665,4665,27
20240417,145300,1044561185,4665,4665,4665,4665,1055
20240417,145200,1039639610,4665,4670,4670,4665,2988
20240417,145100,1025692440,4675,4675,4675,4675,101
20240417,145000,1025220265,4675,4680,4680,4675,2002
20240417,144900,1015859555,4685,4685,4685,4685,232
20240417,144800,1014772635,4690,4685,4690,4685,406
20240417,144700,1012868525,4690,4685,4690,4685,622
20240417,144600,1009954350,4690,4690,4690,4690,0
20240417,144500,1009954350,4690,4685,4690,4685,606
20240417,144400,1007115210,4685,4680,4685,4675,405
20240417,144300,1005219780,4670,4705,4705,4670,7005
20240417,144200,972417315,4700,4700,4700,4700,0
20240417,144100,972417315,4700,4700,4700,4700,0
20240417,144000,972417315,4700,4700,4700,4700,1
20240417,143900,972412615,4695,4725,4725,4695,11511
20240417,143800,918207775,4725,4725,4725,4725,16
20240417,143700,918132175,4725,4725,4725,4725,12
20240417,143600,918075475,4725,4730,4730,4725,2654
20240417,143500,905527370,4730,4735,4735,4730,1935
20240417,143400,896365165,4735,4735,4735,4735,500
20240417,143300,893997665,4740,4740,4740,4740,535
20240417,143200,891461765,4740,4740,4740,4740,1000
20240417,143100,886721765,4740,4740,4740,4740,1000
20240417,143000,881981765,4745,4745,4745,4745,1035
20240417,142900,877070690,4745,4745,4745,4745,15
20240417,142800,876999515,4745,4745,4745,4745,5
20240417,142700,876975790,4745,4745,4745,4745,0
20240417,142600,876975790,4745,4745,4745,4745,33
20240417,142500,876819205,4750,4750,4750,4750,0
20240417,142400,876819205,4750,4750,4750,4750,0
20240417,142300,876819205,4750,4750,4750,4750,0
20240417,142200,876819205,4750,4750,4750,4750,3
20240417,142100,876804955,4745,4745,4745,4745,100
20240417,142000,876330455,4740,4740,4740,4740,500
20240417,141900,873960455,4740,4740,4740,4740,0
20240417,141800,873960455,4740,4745,4745,4740,2215
20240417,141700,863461255,4740,4740,4740,4740,25
20240417,141600,863342755,4740,4740,4740,4740,0
20240417,141500,863342755,4740,4745,4745,4740,571
20240417,141400,860636190,4740,4740,4740,4740,0
20240417,141300,860636190,4740,4745,4745,4740,1524
20240417,141200,853412310,4750,4750,4750,4750,0
20240417,141100,853412310,4750,4750,4750,4750,1
20240417,141000,853407560,4750,4750,4750,4750,0
20240417,140900,853407560,4750,4750,4750,4750,50
20240417,140800,853170060,4750,4755,4760,4750,93
20240417,140700,852728250,4755,4755,4755,4755,35
20240417,140600,852561825,4745,4745,4745,4745,300
20240417,140500,851138325,4755,4760,4760,4755,163
20240417,140400,850362520,4770,4770,4770,4760,510
20240417,140300,847931090,4770,4770,4770,4770,20
20240417,140200,847835690,4765,4745,4765,4745,5642
20240417,140100,820995265,4745,4745,4745,4745,10
20240417,140000,820947815,4740,4740,4740,4740,10
20240417,135900,820900415,4740,4740,4740,4740,102
20240417,135800,820416935,4740,4740,4740,4740,0
20240417,135700,820416935,4740,4740,4740,4740,0
20240417,135600,820416935,4740,4740,4740,4740,72
20240417,135500,820075655,4740,4740,4740,4740,5
20240417,135400,820051955,4740,4740,4740,4740,650
20240417,135300,816970955,4740,4740,4740,4740,0
20240417,135200,816970955,4740,4740,4740,4740,1
20240417,135100,816966215,4740,4730,4740,4730,209
20240417,135000,815977580,4735,4735,4735,4735,25
20240417,134900,815859205,4740,4730,4740,4730,1009
20240417,134800,811086605,4730,4730,4730,4730,830
20240417,134700,807160705,4730,4745,4745,4730,1830
20240417,134600,798488100,4745,4745,4745,4745,0
20240417,134500,798488100,4745,4745,4750,4745,1150
20240417,134400,793031300,4735,4735,4740,4735,513
20240417,134300,790600485,4735,4735,4735,4735,105
20240417,134200,790103310,4730,4730,4730,4730,340
20240417,134100,788495110,4730,4730,4730,4730,0
20240417,134000,788495110,4730,4740,4740,4730,499
20240417,133900,786134790,4740,4750,4755,4740,2628
20240417,133800,773657790,4745,4725,4745,4725,5112
20240417,133700,749422325,4720,4720,4720,4720,1562
20240417,133600,742049685,4720,4720,4720,4720,168
20240417,133500,741256725,4720,4715,4720,4715,35
20240417,133400,741091550,4720,4720,4720,4720,179
20240417,133300,740246670,4720,4720,4720,4720,90
20240417,133200,739821870,4720,4715,4720,4715,120
20240417,133100,739255970,4720,4720,4720,4720,8
20240417,133000,739218210,4720,4720,4720,4720,0
20240417,132900,739218210,4720,4720,4720,4720,5
20240417,132800,739194610,4725,4725,4725,4725,3
20240417,132700,739180435,4725,4725,4725,4715,510
20240417,132600,736775065,4720,4720,4720,4720,7
20240417,132500,736742025,4715,4710,4715,4710,44
20240417,132400,736534775,4710,4710,4710,4710,0
20240417,132300,736534775,4710,4710,4710,4705,14
20240417,132200,736468885,4700,4700,4705,4700,1683
20240417,132100,728553785,4700,4695,4700,4695,230
20240417,132000,727473335,4700,4700,4700,4695,179
20240417,131900,726632540,4695,4695,4695,4695,0
20240417,131800,726632540,4695,4695,4695,4695,0
20240417,131700,726632540,4695,4700,4700,4695,11
20240417,131600,726580845,4705,4695,4705,4695,102
20240417,131500,726101935,4700,4705,4705,4700,3089
20240417,131400,711583485,4705,4705,4705,4705,10
20240417,131300,711536435,4705,4705,4705,4705,10
20240417,131200,711489385,4705,4705,4705,4705,11
20240417,131100,711437630,4700,4715,4715,4700,2007
20240417,131000,701992585,4715,4715,4715,4715,151
20240417,130900,701280620,4715,4715,4715,4715,18
20240417,130800,701195750,4715,4715,4715,4715,0
20240417,130700,701195750,4715,4715,4715,4715,50
20240417,130600,700960000,4715,4715,4715,4715,231
20240417,130500,699870835,4720,4720,4720,4720,1
20240417,130400,699866115,4720,4720,4720,4720,101
20240417,130300,699389395,4720,4720,4720,4720,11
20240417,130200,699337475,4720,4720,4720,4720,11
20240417,130100,699285555,4715,4715,4725,4715,2351
20240417,130000,688187110,4725,4715,4725,4715,473
20240417,125900,685956030,4715,4715,4715,4715,132
20240417,125800,685333650,4715,4715,4715,4715,117
20240417,125700,684781995,4715,4715,4715,4715,0
20240417,125600,684781995,4715,4710,4715,4710,1500
20240417,125500,677711995,4715,4715,4715,4715,532
20240417,125400,675203615,4710,4710,4710,4710,0
20240417,125300,675203615,4710,4710,4710,4710,0
20240417,125200,675203615,4710,4710,4710,4710,1591
20240417,125100,667710005,4705,4705,4705,4705,7
20240417,125000,667677070,4705,4705,4705,4705,132
20240417,124900,667056010,4705,4705,4705,4705,0
20240417,124800,667056010,4705,4705,4705,4705,0
20240417,124700,667056010,4705,4705,4705,4705,1
20240417,124600,667051305,4705,4705,4705,4705,10
20240417,124500,667004255,4705,4705,4705,4705,17
20240417,124400,666924270,4705,4705,4705,4705,0
20240417,124300,666924270,4705,4705,4705,4705,8
20240417,124200,666886630,4705,4705,4705,4705,0
20240417,124100,666886630,4705,4705,4705,4705,0
20240417,124000,666886630,4705,4705,4705,4705,35
20240417,123900,666721955,4710,4710,4710,4710,0
20240417,123800,666721955,4710,4710,4710,4710,83
20240417,123700,666331025,4705,4705,4705,4705,0
20240417,123600,666331025,4705,4705,4705,4705,0
20240417,123500,666331025,4705,4705,4705,4705,72
20240417,123400,665992265,4700,4700,4700,4700,584
20240417,123300,663247465,4695,4695,4695,4695,0
20240417,123200,663247465,4695,4695,4695,4695,166
20240417,123100,662468095,4695,4695,4695,4695,5
20240417,123000,662444620,4695,4695,4695,4695,0
20240417,122900,662444620,4695,4695,4695,4695,0
20240417,122800,662444620,4695,4695,4695,4695,1500
20240417,122700,655402120,4705,4695,4705,4695,2199
20240417,122600,645066385,4690,4690,4690,4690,2
20240417,122500,645057005,4690,4690,4690,4690,31
20240417,122400,644911615,4690,4690,4690,4690,22
20240417,122300,644808435,4695,4695,4695,4695,1
20240417,122200,644803740,4690,4690,4690,4690,10
20240417,122100,644756840,4695,4690,4695,4690,5
20240417,122000,644733385,4690,4685,4690,4685,506
20240417,121900,642362725,4685,4690,4690,4685,166
20240417,121800,641584725,4685,4685,4685,4685,220
20240417,121700,640554025,4685,4685,4685,4685,1100
20240417,121600,635400525,4685,4685,4685,4685,0
20240417,121500,635400525,4685,4685,4685,4685,1
20240417,121400,635395840,4685,4685,4685,4685,0
20240417,121300,635395840,4685,4685,4685,4685,0
20240417,121200,635395840,4685,4685,4685,4685,0
20240417,121100,635395840,4685,4685,4685,4685,117
20240417,121000,634847695,4685,4680,4685,4680,181
20240417,120900,634000515,4680,4680,4680,4680,13
20240417,120800,633939675,4675,4680,4680,4675,466
20240417,120700,631760970,4680,4685,4685,4680,488
20240417,120600,629476810,4690,4690,4690,4690,1
20240417,120500,629472120,4690,4690,4690,4690,0
20240417,120400,629472120,4690,4690,4690,4690,2
20240417,120300,629462740,4685,4685,4685,4685,9
20240417,120200,629420575,4685,4685,4685,4685,47
20240417,120100,629200380,4685,4685,4685,4685,0
20240417,120000,629200380,4685,4685,4685,4685,0
20240417,115900,629200380,4685,4685,4685,4685,0
20240417,115800,629200380,4685,4685,4685,4685,552
20240417,115700,626614260,4690,4690,4690,4690,100
20240417,115600,626145260,4690,4690,4690,4690,0
20240417,115500,626145260,4690,4690,4690,4690,112
20240417,115400,625619980,4700,4700,4700,4700,0
20240417,115300,625619980,4700,4700,4700,4700,0
20240417,115200,625619980,4700,4700,4700,4700,0
20240417,115100,625619980,4700,4700,4700,4700,0
20240417,115000,625619980,4700,4690,4705,4690,1099
20240417,114900,620453050,4690,4690,4690,4690,0
20240417,114800,620453050,4690,4690,4690,4690,0
20240417,114700,620453050,4690,4685,4690,4685,201
20240417,114600,619511360,4685,4685,4685,4685,0
20240417,114500,619511360,4685,4685,4685,4685,0
20240417,114400,619511360,4685,4685,4685,4685,0
20240417,114300,619511360,4685,4680,4685,4680,1981
20240417,114200,610234055,4680,4680,4680,4680,2
20240417,114100,610224695,4680,4680,4680,4680,0
20240417,114000,610224695,4680,4680,4680,4680,0
20240417,113900,610224695,4680,4680,4680,4680,10
20240417,113800,610177895,4675,4675,4675,4675,0
20240417,113700,610177895,4675,4675,4675,4675,66
20240417,113600,609869345,4675,4675,4675,4675,0
20240417,113500,609869345,4675,4675,4675,4675,10
20240417,113400,609822595,4670,4670,4670,4670,0
20240417,113300,609822595,4670,4675,4675,4670,1090
20240417,113200,604731320,4675,4675,4675,4675,0
20240417,113100,604731320,4675,4675,4675,4675,808
20240417,113000,600953920,4675,4665,4675,4665,1162
20240417,112900,595533070,4665,4675,4675,4665,2933
20240417,112800,581842540,4675,4675,4675,4675,1285
20240417,112700,575835165,4675,4675,4675,4675,0
20240417,112600,575835165,4675,4675,4675,4670,120
20240417,112500,575274215,4675,4685,4685,4675,3472
20240417,112400,559031360,4685,4690,4690,4685,3786
20240417,112300,541289195,4695,4695,4695,4695,1
20240417,112200,541284500,4695,4695,4695,4695,730
20240417,112100,537857150,4695,4695,4695,4695,37
20240417,112000,537683435,4700,4700,4700,4700,0
20240417,111900,537683435,4700,4700,4700,4700,0
20240417,111800,537683435,4700,4705,4705,4700,1569
20240417,111700,530307130,4705,4705,4705,4705,33
20240417,111600,530151865,4710,4705,4710,4705,101
20240417,111500,529676160,4710,4710,4710,4710,1
20240417,111400,529671450,4710,4710,4710,4710,2
20240417,111300,529662030,4705,4705,4705,4705,1
20240417,111200,529657325,4705,4705,4705,4705,0
20240417,111100,529657325,4705,4705,4705,4705,0
20240417,111000,529657325,4705,4705,4705,4705,32
20240417,110900,529506765,4705,4705,4705,4705,30
20240417,110800,529365615,4705,4705,4710,4705,12
20240417,110700,529309150,4705,4705,4705,4705,0
20240417,110600,529309150,4705,4705,4705,4705,0
20240417,110500,529309150,4705,4705,4705,4705,0
20240417,110400,529309150,4705,4705,4705,4705,0
20240417,110300,529309150,4705,4705,4705,4705,100
20240417,110200,528838650,4700,4705,4705,4700,1077
20240417,110100,523776365,4700,4700,4700,4700,2007
20240417,110000,514343465,4695,4700,4700,4695,209
20240417,105900,513361655,4700,4710,4710,4700,499
20240417,105800,511013285,4710,4710,4710,4710,0
20240417,105700,511013285,4710,4710,4710,4710,70
20240417,105600,510683585,4710,4710,4710,4710,0
20240417,105500,510683585,4710,4710,4710,4710,0
20240417,105400,510683585,4710,4705,4710,4705,224
20240417,105300,509628600,4700,4700,4705,4700,34
20240417,105200,509468670,4700,4700,4700,4695,110
20240417,105100,508951885,4700,4700,4700,4700,23
20240417,105000,508843785,4700,4690,4700,4690,2520
20240417,104900,497000340,4690,4690,4690,4690,98
20240417,104800,496540720,4690,4690,4690,4690,6
20240417,104700,496512580,4680,4700,4700,4680,3506
20240417,104600,480075355,4700,4685,4700,4685,578
20240417,104500,477363810,4685,4685,4685,4685,65
20240417,104400,477059285,4685,4680,4685,4675,211
20240417,104300,476071800,4685,4700,4700,4685,1482
20240417,104200,469110640,4700,4700,4700,4700,175
20240417,104100,468288140,4705,4710,4710,4705,328
20240417,104000,466744550,4710,4710,4710,4710,170
20240417,103900,465943850,4705,4705,4705,4705,0
20240417,103800,465943850,4705,4705,4705,4705,100
20240417,103700,465473350,4705,4705,4705,4705,30
20240417,103600,465332200,4705,4705,4705,4705,0
20240417,103500,465332200,4705,4705,4705,4705,198
20240417,103400,464400610,4710,4715,4715,4710,1052
20240417,103300,459444230,4720,4720,4720,4720,0
20240417,103200,459444230,4720,4725,4725,4720,563
20240417,103100,456785870,4725,4725,4725,4725,108
20240417,103000,456275570,4720,4720,4720,4720,10
20240417,102900,456228370,4720,4720,4720,4720,1
20240417,102800,456223650,4730,4730,4730,4730,0
20240417,102700,456223650,4730,4730,4730,4730,0
20240417,102600,456223650,4730,4725,4730,4725,100
20240417,102500,455750715,4710,4710,4710,4710,335
20240417,102400,454172865,4705,4705,4705,4705,238
20240417,102300,453053075,4695,4695,4695,4695,0
20240417,102200,453053075,4695,4700,4705,4695,1610
20240417,102100,445490485,4690,4690,4690,4690,0
20240417,102000,445490485,4690,4695,4695,4690,11
20240417,101900,445438890,4700,4700,4700,4700,50
20240417,101800,445203890,4700,4680,4705,4680,19
20240417,101700,445114845,4675,4675,4675,4675,0
20240417,101600,445114845,4675,4670,4675,4670,4708
20240417,101500,423105210,4675,4675,4675,4670,392
20240417,101400,421273990,4680,4705,4705,4680,4986
20240417,101300,397870135,4705,4705,4705,4705,332
20240417,101200,396308075,4710,4715,4715,4710,2335
20240417,101100,385300270,4715,4715,4715,4715,0
20240417,101000,385300270,4715,4725,4725,4715,1301
20240417,100900,379159765,4725,4725,4725,4725,0
20240417,100800,379159765,4725,4725,4725,4725,5
20240417,100700,379136140,4730,4730,4730,4725,562
20240417,100600,376479975,4740,4735,4740,4735,1024
20240417,100500,371630720,4735,4735,4735,4735,104
20240417,100400,371138280,4740,4735,4740,4730,3896
20240417,100300,352680010,4740,4740,4740,4735,759
20240417,100200,349082505,4745,4750,4750,4745,1521
20240417,100100,341857760,4745,4750,4750,4745,2365
20240417,100000,330635615,4750,4750,4750,4750,11
20240417,095900,330583365,4750,4750,4750,4750,461
20240417,095800,328393615,4750,4745,4750,4745,307
20240417,095700,326935530,4740,4730,4740,4730,1299
20240417,095600,320778370,4735,4730,4735,4730,4
20240417,095500,320759440,4740,4725,4740,4720,481
20240417,095400,318480960,4740,4725,4740,4725,700
20240417,095300,315163700,4740,4710,4740,4710,927
20240417,095200,310775525,4710,4735,4740,4710,766
20240417,095100,307165310,4740,4725,4740,4725,200
20240417,095000,306217715,4725,4730,4730,4720,2374
20240417,094900,294998230,4735,4735,4735,4735,333
20240417,094800,293421475,4735,4735,4735,4735,103
20240417,094700,292933770,4725,4745,4745,4725,2499
20240417,094600,281094525,4745,4750,4750,4745,2194
20240417,094500,270673405,4750,4745,4750,4745,501
20240417,094400,268293660,4745,4745,4745,4745,2
20240417,094300,268284170,4745,4740,4745,4740,22
20240417,094200,268179885,4735,4735,4735,4735,0
20240417,094100,268179885,4735,4745,4745,4735,607
20240417,094000,265305110,4750,4740,4750,4740,125
20240417,093900,264711975,4745,4745,4745,4745,416
20240417,093800,262738055,4740,4740,4740,4740,118
20240417,093700,262178735,4735,4735,4735,4735,93
20240417,093600,261738380,4735,4735,4735,4735,6
20240417,093500,261709970,4730,4735,4735,4730,191
20240417,093400,260806535,4730,4730,4730,4730,10
20240417,093300,260759235,4725,4725,4725,4725,97
20240417,093200,260300910,4725,4725,4725,4725,35
20240417,093100,260135535,4730,4750,4755,4730,2253
20240417,093000,249466720,4750,4750,4750,4750,511
20240417,092900,247039470,4750,4760,4760,4750,929
20240417,092800,242625865,4760,4760,4760,4755,712
20240417,092700,239238985,4760,4785,4785,4760,4175
20240417,092600,219336980,4790,4790,4790,4790,83
20240417,092500,218939410,4790,4795,4795,4790,129
20240417,092400,218321195,4800,4800,4800,4800,1
20240417,092300,218316395,4790,4790,4790,4790,0
20240417,092200,218316395,4790,4790,4790,4790,115
20240417,092100,217765545,4790,4790,4790,4790,600
20240417,092000,214891545,4790,4790,4790,4785,297
20240417,091900,213469545,4790,4810,4810,4790,1221
20240417,091800,207615650,4810,4815,4815,4810,71
20240417,091700,207273875,4815,4800,4820,4795,3787
20240417,091600,189031760,4800,4805,4830,4800,4968
20240417,091500,165102040,4805,4805,4805,4805,70
20240417,091400,164765690,4810,4810,4810,4805,2515
20240417,091300,152676040,4810,4815,4815,4810,700
20240417,091200,149308040,4800,4805,4810,4790,2420
20240417,091100,137672955,4800,4870,4870,4800,5391
20240417,091000,111630840,4870,4865,4890,4860,5497
20240417,090900,84859045,4865,4830,4865,4830,6609
20240417,090800,52860115,4825,4770,4830,4770,4104
20240417,090700,33135825,4765,4765,4765,4755,653
20240417,090600,30029165,4760,4770,4770,4760,1454
20240417,090500,23100655,4770,4780,4780,4765,623
20240417,090400,20128240,4780,4765,4785,4765,570
20240417,090300,17404140,4765,4770,4770,4765,105
20240417,090200,16903810,4785,4785,4800,4770,1365
20240417,090100,10381855,4770,4770,4770,4770,73
20240417,090000,10033645,4755,4660,4755,4660,2147
Reference in New Issue Copy Permalink