ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240422.csv

692 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
20240422,202900,1526696825,4900,4900,4900,4900,5236
20240422,202800,1526696825,4900,4900,4900,4900,0
20240422,202700,1526696825,4900,4900,4900,4900,0
20240422,202600,1526696825,4900,4900,4900,4900,0
20240422,202500,1526696825,4900,4900,4900,4900,0
20240422,202400,1526696825,4900,4900,4900,4900,0
20240422,202300,1526696825,4900,4900,4900,4900,0
20240422,202200,1526696825,4900,4900,4900,4900,0
20240422,202100,1526696825,4900,4900,4900,4900,0
20240422,202000,1526696825,4900,4900,4900,4900,0
20240422,201900,1526696825,4900,4900,4900,4900,0
20240422,201800,1526696825,4900,4900,4900,4900,0
20240422,201700,1526696825,4900,4900,4900,4900,0
20240422,201600,1526696825,4900,4900,4900,4900,0
20240422,201500,1526696825,4900,4900,4900,4900,0
20240422,201400,1526696825,4900,4900,4900,4900,0
20240422,201300,1526696825,4900,4900,4900,4900,0
20240422,201200,1526696825,4900,4900,4900,4900,0
20240422,201100,1526696825,4900,4900,4900,4900,0
20240422,201000,1526696825,4900,4900,4900,4900,0
20240422,200900,1526696825,4900,4900,4900,4900,0
20240422,200800,1526696825,4900,4900,4900,4900,0
20240422,200700,1526696825,4900,4900,4900,4900,0
20240422,200600,1526696825,4900,4900,4900,4900,0
20240422,200500,1526696825,4900,4900,4900,4900,0
20240422,200400,1526696825,4900,4900,4900,4900,0
20240422,200300,1526696825,4900,4900,4900,4900,0
20240422,200200,1526696825,4900,4900,4900,4900,0
20240422,200100,1526696825,4900,4900,4900,4900,0
20240422,200000,1526696825,4900,4900,4900,4900,0
20240422,195900,1526696825,4900,4900,4900,4900,5236
20240422,195800,1526696825,4900,4900,4900,4900,0
20240422,195700,1526696825,4900,4900,4900,4900,0
20240422,195600,1526696825,4900,4900,4900,4900,0
20240422,195500,1526696825,4900,4900,4900,4900,0
20240422,195400,1526696825,4900,4900,4900,4900,0
20240422,195300,1526696825,4900,4900,4900,4900,0
20240422,195200,1526696825,4900,4900,4900,4900,0
20240422,195100,1526696825,4900,4900,4900,4900,0
20240422,195000,1526696825,4900,4900,4900,4900,0
20240422,194900,1526696825,4900,4900,4900,4900,0
20240422,194800,1526696825,4900,4900,4900,4900,0
20240422,194700,1526696825,4900,4900,4900,4900,0
20240422,194600,1526696825,4900,4900,4900,4900,0
20240422,194500,1526696825,4900,4900,4900,4900,0
20240422,194400,1526696825,4900,4900,4900,4900,0
20240422,194300,1526696825,4900,4900,4900,4900,0
20240422,194200,1526696825,4900,4900,4900,4900,0
20240422,194100,1526696825,4900,4900,4900,4900,0
20240422,194000,1526696825,4900,4900,4900,4900,0
20240422,193900,1526696825,4900,4900,4900,4900,0
20240422,193800,1526696825,4900,4900,4900,4900,0
20240422,193700,1526696825,4900,4900,4900,4900,0
20240422,193600,1526696825,4900,4900,4900,4900,0
20240422,193500,1526696825,4900,4900,4900,4900,0
20240422,193400,1526696825,4900,4900,4900,4900,0
20240422,193300,1526696825,4900,4900,4900,4900,0
20240422,193200,1526696825,4900,4900,4900,4900,0
20240422,193100,1526696825,4900,4900,4900,4900,0
20240422,193000,1526696825,4900,4900,4900,4900,0
20240422,192900,1526696825,4900,4900,4900,4900,5236
20240422,192800,1526696825,4900,4900,4900,4900,0
20240422,192700,1526696825,4900,4900,4900,4900,0
20240422,192600,1526696825,4900,4900,4900,4900,0
20240422,192500,1526696825,4900,4900,4900,4900,0
20240422,192400,1526696825,4900,4900,4900,4900,0
20240422,192300,1526696825,4900,4900,4900,4900,0
20240422,192200,1526696825,4900,4900,4900,4900,0
20240422,192100,1526696825,4900,4900,4900,4900,0
20240422,192000,1526696825,4900,4900,4900,4900,0
20240422,191900,1526696825,4900,4900,4900,4900,0
20240422,191800,1526696825,4900,4900,4900,4900,0
20240422,191700,1526696825,4900,4900,4900,4900,0
20240422,191600,1526696825,4900,4900,4900,4900,0
20240422,191500,1526696825,4900,4900,4900,4900,0
20240422,191400,1526696825,4900,4900,4900,4900,0
20240422,191300,1526696825,4900,4900,4900,4900,0
20240422,191200,1526696825,4900,4900,4900,4900,0
20240422,191100,1526696825,4900,4900,4900,4900,0
20240422,191000,1526696825,4900,4900,4900,4900,0
20240422,190900,1526696825,4900,4900,4900,4900,0
20240422,190800,1526696825,4900,4900,4900,4900,0
20240422,190700,1526696825,4900,4900,4900,4900,0
20240422,190600,1526696825,4900,4900,4900,4900,0
20240422,190500,1526696825,4900,4900,4900,4900,0
20240422,190400,1526696825,4900,4900,4900,4900,0
20240422,190300,1526696825,4900,4900,4900,4900,0
20240422,190200,1526696825,4900,4900,4900,4900,0
20240422,190100,1526696825,4900,4900,4900,4900,0
20240422,190000,1526696825,4900,4900,4900,4900,0
20240422,185900,1526696825,4900,4900,4900,4900,5236
20240422,185800,1526696825,4900,4900,4900,4900,0
20240422,185700,1526696825,4900,4900,4900,4900,0
20240422,185600,1526696825,4900,4900,4900,4900,0
20240422,185500,1526696825,4900,4900,4900,4900,0
20240422,185400,1526696825,4900,4900,4900,4900,0
20240422,185300,1526696825,4900,4900,4900,4900,0
20240422,185200,1526696825,4900,4900,4900,4900,0
20240422,185100,1526696825,4900,4900,4900,4900,0
20240422,185000,1526696825,4900,4900,4900,4900,0
20240422,184900,1526696825,4900,4900,4900,4900,0
20240422,184800,1526696825,4900,4900,4900,4900,0
20240422,184700,1526696825,4900,4900,4900,4900,0
20240422,184600,1526696825,4900,4900,4900,4900,0
20240422,184500,1526696825,4900,4900,4900,4900,0
20240422,184400,1526696825,4900,4900,4900,4900,0
20240422,184300,1526696825,4900,4900,4900,4900,0
20240422,184200,1526696825,4900,4900,4900,4900,0
20240422,184100,1526696825,4900,4900,4900,4900,0
20240422,184000,1526696825,4900,4900,4900,4900,0
20240422,183900,1526696825,4900,4900,4900,4900,0
20240422,183800,1526696825,4900,4900,4900,4900,0
20240422,183700,1526696825,4900,4900,4900,4900,0
20240422,183600,1526696825,4900,4900,4900,4900,0
20240422,183500,1526696825,4900,4900,4900,4900,0
20240422,183400,1526696825,4900,4900,4900,4900,0
20240422,183300,1526696825,4900,4900,4900,4900,0
20240422,183200,1526696825,4900,4900,4900,4900,0
20240422,183100,1526696825,4900,4900,4900,4900,0
20240422,183000,1526696825,4900,4900,4900,4900,0
20240422,182900,1526696825,4900,4900,4900,4900,5236
20240422,182800,1526696825,4900,4900,4900,4900,0
20240422,182700,1526696825,4900,4900,4900,4900,0
20240422,182600,1526696825,4900,4900,4900,4900,0
20240422,182500,1526696825,4900,4900,4900,4900,0
20240422,182400,1526696825,4900,4900,4900,4900,0
20240422,182300,1526696825,4900,4900,4900,4900,0
20240422,182200,1526696825,4900,4900,4900,4900,0
20240422,182100,1526696825,4900,4900,4900,4900,0
20240422,182000,1526696825,4900,4900,4900,4900,0
20240422,181900,1526696825,4900,4900,4900,4900,0
20240422,181800,1526696825,4900,4900,4900,4900,0
20240422,181700,1526696825,4900,4900,4900,4900,0
20240422,181600,1526696825,4900,4900,4900,4900,0
20240422,181500,1526696825,4900,4900,4900,4900,0
20240422,181400,1526696825,4900,4900,4900,4900,0
20240422,181300,1526696825,4900,4900,4900,4900,0
20240422,181200,1526696825,4900,4900,4900,4900,0
20240422,181100,1526696825,4900,4900,4900,4900,0
20240422,181000,1526696825,4900,4900,4900,4900,0
20240422,180900,1526696825,4900,4900,4900,4900,0
20240422,180800,1526696825,4900,4900,4900,4900,0
20240422,180700,1526696825,4900,4900,4900,4900,0
20240422,180600,1526696825,4900,4900,4900,4900,0
20240422,180500,1526696825,4900,4900,4900,4900,0
20240422,180400,1526696825,4900,4900,4900,4900,0
20240422,180300,1526696825,4900,4900,4900,4900,0
20240422,180200,1526696825,4900,4900,4900,4900,0
20240422,180100,1526696825,4900,4900,4900,4900,0
20240422,180000,1526696825,4900,4900,4900,4900,0
20240422,175900,1526696825,4900,4900,4900,4900,5236
20240422,175800,1526696825,4900,4900,4900,4900,0
20240422,175700,1526696825,4900,4900,4900,4900,0
20240422,175600,1526696825,4900,4900,4900,4900,0
20240422,175500,1526696825,4900,4900,4900,4900,0
20240422,175400,1526696825,4900,4900,4900,4900,0
20240422,175300,1526696825,4900,4900,4900,4900,0
20240422,175200,1526696825,4900,4900,4900,4900,0
20240422,175100,1526696825,4900,4900,4900,4900,0
20240422,175000,1526696825,4900,4900,4900,4900,0
20240422,174900,1526696825,4900,4900,4900,4900,0
20240422,174800,1526696825,4900,4900,4900,4900,0
20240422,174700,1526696825,4900,4900,4900,4900,0
20240422,174600,1526696825,4900,4900,4900,4900,0
20240422,174500,1526696825,4900,4900,4900,4900,0
20240422,174400,1526696825,4900,4900,4900,4900,0
20240422,174300,1526696825,4900,4900,4900,4900,0
20240422,174200,1526696825,4900,4900,4900,4900,0
20240422,174100,1526696825,4900,4900,4900,4900,0
20240422,174000,1526696825,4900,4900,4900,4900,0
20240422,173900,1526696825,4900,4900,4900,4900,0
20240422,173800,1526696825,4900,4900,4900,4900,0
20240422,173700,1526696825,4900,4900,4900,4900,0
20240422,173600,1526696825,4900,4900,4900,4900,0
20240422,173500,1526696825,4900,4900,4900,4900,0
20240422,173400,1526696825,4900,4900,4900,4900,0
20240422,173300,1526696825,4900,4900,4900,4900,0
20240422,173200,1526696825,4900,4900,4900,4900,0
20240422,173100,1526696825,4900,4900,4900,4900,0
20240422,173000,1526696825,4900,4900,4900,4900,0
20240422,172900,1526696825,4900,4900,4900,4900,5236
20240422,172800,1526696825,4900,4900,4900,4900,0
20240422,172700,1526696825,4900,4900,4900,4900,0
20240422,172600,1526696825,4900,4900,4900,4900,0
20240422,172500,1526696825,4900,4900,4900,4900,0
20240422,172400,1526696825,4900,4900,4900,4900,0
20240422,172300,1526696825,4900,4900,4900,4900,0
20240422,172200,1526696825,4900,4900,4900,4900,0
20240422,172100,1526696825,4900,4900,4900,4900,0
20240422,172000,1526696825,4900,4900,4900,4900,0
20240422,171900,1526696825,4900,4900,4900,4900,0
20240422,171800,1526696825,4900,4900,4900,4900,0
20240422,171700,1526696825,4900,4900,4900,4900,0
20240422,171600,1526696825,4900,4900,4900,4900,0
20240422,171500,1526696825,4900,4900,4900,4900,0
20240422,171400,1526696825,4900,4900,4900,4900,0
20240422,171300,1526696825,4900,4900,4900,4900,0
20240422,171200,1526696825,4900,4900,4900,4900,0
20240422,171100,1526696825,4900,4900,4900,4900,0
20240422,171000,1526696825,4900,4900,4900,4900,0
20240422,170900,1526696825,4900,4900,4900,4900,0
20240422,170800,1526696825,4900,4900,4900,4900,0
20240422,170700,1526696825,4900,4900,4900,4900,0
20240422,170600,1526696825,4900,4900,4900,4900,0
20240422,170500,1526696825,4900,4900,4900,4900,0
20240422,170400,1526696825,4900,4900,4900,4900,0
20240422,170300,1526696825,4900,4900,4900,4900,0
20240422,170200,1526696825,4900,4900,4900,4900,0
20240422,170100,1526696825,4900,4900,4900,4900,0
20240422,170000,1526696825,4900,4900,4900,4900,0
20240422,165900,1526696825,4900,4900,4900,4900,5236
20240422,165800,1526696825,4900,4900,4900,4900,0
20240422,165700,1526696825,4900,4900,4900,4900,0
20240422,165600,1526696825,4900,4900,4900,4900,0
20240422,165500,1526696825,4900,4900,4900,4900,0
20240422,165400,1526696825,4900,4900,4900,4900,0
20240422,165300,1526696825,4900,4900,4900,4900,0
20240422,165200,1526696825,4900,4900,4900,4900,0
20240422,165100,1526696825,4900,4900,4900,4900,0
20240422,165000,1526696825,4900,4900,4900,4900,0
20240422,164900,1526696825,4900,4900,4900,4900,0
20240422,164800,1526696825,4900,4900,4900,4900,0
20240422,164700,1526696825,4900,4900,4900,4900,0
20240422,164600,1526696825,4900,4900,4900,4900,0
20240422,164500,1526696825,4900,4900,4900,4900,0
20240422,164400,1526696825,4900,4900,4900,4900,0
20240422,164300,1526696825,4900,4900,4900,4900,0
20240422,164200,1526696825,4900,4900,4900,4900,0
20240422,164100,1526696825,4900,4900,4900,4900,0
20240422,164000,1526696825,4900,4900,4900,4900,0
20240422,163900,1526696825,4900,4900,4900,4900,0
20240422,163800,1526696825,4900,4900,4900,4900,0
20240422,163700,1526696825,4900,4900,4900,4900,0
20240422,163600,1526696825,4900,4900,4900,4900,0
20240422,163500,1526696825,4900,4900,4900,4900,0
20240422,163400,1526696825,4900,4900,4900,4900,0
20240422,163300,1526696825,4900,4900,4900,4900,0
20240422,163200,1526696825,4900,4900,4900,4900,0
20240422,163100,1526696825,4900,4900,4900,4900,0
20240422,163000,1526696825,4900,4900,4900,4900,0
20240422,162900,1526696825,4900,4900,4900,4900,5236
20240422,162800,1526696825,4900,4900,4900,4900,0
20240422,162700,1526696825,4900,4900,4900,4900,0
20240422,162600,1526696825,4900,4900,4900,4900,0
20240422,162500,1526696825,4900,4900,4900,4900,0
20240422,162400,1526696825,4900,4900,4900,4900,0
20240422,162300,1526696825,4900,4900,4900,4900,0
20240422,162200,1526696825,4900,4900,4900,4900,0
20240422,162100,1526696825,4900,4900,4900,4900,0
20240422,162000,1526696825,4900,4900,4900,4900,0
20240422,161900,1526696825,4900,4900,4900,4900,0
20240422,161800,1526696825,4900,4900,4900,4900,0
20240422,161700,1526696825,4900,4900,4900,4900,0
20240422,161600,1526696825,4900,4900,4900,4900,0
20240422,161500,1526696825,4900,4900,4900,4900,0
20240422,161400,1526696825,4900,4900,4900,4900,0
20240422,161300,1526696825,4900,4900,4900,4900,0
20240422,161200,1526696825,4900,4900,4900,4900,0
20240422,161100,1526696825,4900,4900,4900,4900,0
20240422,161000,1526696825,4900,4900,4900,4900,0
20240422,160900,1526696825,4900,4900,4900,4900,0
20240422,160800,1526696825,4900,4900,4900,4900,0
20240422,160700,1526696825,4900,4900,4900,4900,0
20240422,160600,1526696825,4900,4900,4900,4900,0
20240422,160500,1526696825,4900,4900,4900,4900,0
20240422,160400,1526696825,4900,4900,4900,4900,0
20240422,160300,1526696825,4900,4900,4900,4900,0
20240422,160200,1526696825,4900,4900,4900,4900,0
20240422,160100,1526696825,4900,4900,4900,4900,0
20240422,160000,1526696825,4900,4900,4900,4900,0
20240422,155900,1526696825,4900,4900,4900,4900,5236
20240422,155800,1526696825,4900,4900,4900,4900,0
20240422,155700,1526696825,4900,4900,4900,4900,0
20240422,155600,1526696825,4900,4900,4900,4900,0
20240422,155500,1526696825,4900,4900,4900,4900,0
20240422,155400,1526696825,4900,4900,4900,4900,0
20240422,155300,1526696825,4900,4900,4900,4900,0
20240422,155200,1526696825,4900,4900,4900,4900,0
20240422,155100,1526696825,4900,4900,4900,4900,0
20240422,155000,1526696825,4900,4900,4900,4900,0
20240422,154900,1526696825,4900,4900,4900,4900,0
20240422,154800,1526696825,4900,4900,4900,4900,0
20240422,154700,1526696825,4900,4900,4900,4900,0
20240422,154600,1526696825,4900,4900,4900,4900,0
20240422,154500,1526696825,4900,4900,4900,4900,0
20240422,154400,1526696825,4900,4900,4900,4900,0
20240422,154300,1526696825,4900,4900,4900,4900,0
20240422,154200,1526696825,4900,4900,4900,4900,0
20240422,154100,1526696825,4900,4900,4900,4900,0
20240422,154000,1526696825,4900,4900,4900,4900,0
20240422,153900,1526696825,4900,4900,4900,4900,0
20240422,153800,1526696825,4900,4900,4900,4900,0
20240422,153700,1526696825,4900,4900,4900,4900,0
20240422,153600,1526696825,4900,4900,4900,4900,0
20240422,153500,1526696825,4900,4900,4900,4900,0
20240422,153400,1526696825,4900,4900,4900,4900,0
20240422,153300,1526696825,4900,4900,4900,4900,0
20240422,153200,1526696825,4900,4900,4900,4900,0
20240422,153100,1526696825,4900,4900,4900,4900,0
20240422,153000,1526696825,4900,4900,4900,4900,5236
20240422,152900,1501040425,4900,4900,4900,4900,0
20240422,152800,1501040425,4900,4900,4900,4900,0
20240422,152700,1501040425,4900,4900,4900,4900,0
20240422,152600,1501040425,4900,4900,4900,4900,0
20240422,152500,1501040425,4900,4900,4900,4900,0
20240422,152400,1501040425,4900,4900,4900,4900,0
20240422,152300,1501040425,4900,4900,4900,4900,0
20240422,152200,1501040425,4900,4900,4900,4900,0
20240422,152100,1501040425,4900,4900,4900,4900,0
20240422,152000,1501040425,4900,4900,4900,4900,0
20240422,151900,1501040425,4900,4900,4900,4900,401
20240422,151800,1499075525,4905,4905,4905,4905,10
20240422,151700,1499026475,4905,4905,4910,4905,1795
20240422,151600,1490221995,4910,4910,4910,4910,1034
20240422,151500,1485145055,4910,4910,4910,4910,500
20240422,151400,1482690055,4910,4910,4910,4910,679
20240422,151300,1479356165,4910,4910,4910,4910,336
20240422,151200,1477706405,4910,4915,4915,4905,2779
20240422,151100,1464072990,4915,4910,4915,4910,510
20240422,151000,1461567635,4910,4910,4910,4910,241
20240422,150900,1460384325,4910,4920,4920,4910,1212
20240422,150800,1454430785,4920,4910,4920,4910,74
20240422,150700,1454066945,4910,4915,4915,4910,2103
20240422,150600,1443738765,4915,4920,4920,4915,605
20240422,150500,1440764665,4920,4920,4920,4920,300
20240422,150400,1439288665,4920,4920,4920,4920,816
20240422,150300,1435273945,4920,4920,4920,4920,202
20240422,150200,1434280105,4920,4920,4920,4920,300
20240422,150100,1432804105,4920,4910,4920,4910,1001
20240422,150000,1427889185,4920,4915,4920,4915,1200
20240422,145900,1421991180,4910,4910,4910,4910,0
20240422,145800,1421991180,4910,4905,4910,4905,832
20240422,145700,1417906260,4910,4915,4915,4910,708
20240422,145600,1414427480,4915,4910,4915,4910,1194
20240422,145500,1408564435,4905,4905,4905,4905,100
20240422,145400,1408073935,4905,4905,4905,4905,31
20240422,145300,1407921880,4905,4905,4905,4905,2000
20240422,145200,1398111880,4905,4905,4905,4905,19
20240422,145100,1398018685,4905,4905,4905,4905,11
20240422,145000,1397964730,4905,4905,4905,4905,0
20240422,144900,1397964730,4905,4905,4905,4905,0
20240422,144800,1397964730,4905,4910,4910,4905,2107
20240422,144700,1387619860,4910,4910,4910,4910,23
20240422,144600,1387506930,4910,4910,4910,4910,200
20240422,144500,1386524930,4910,4905,4910,4905,221
20240422,144400,1385439920,4905,4905,4905,4905,100
20240422,144300,1384949420,4910,4910,4910,4910,0
20240422,144200,1384949420,4910,4910,4910,4910,8
20240422,144100,1384910140,4910,4910,4910,4910,20
20240422,144000,1384811940,4910,4910,4910,4910,1245
20240422,143900,1378698990,4910,4915,4915,4910,501
20240422,143800,1376239075,4910,4915,4915,4910,2600
20240422,143700,1363468075,4915,4915,4915,4915,205
20240422,143600,1362460500,4915,4920,4920,4915,1022
20240422,143500,1357437260,4920,4920,4920,4920,0
20240422,143400,1357437260,4920,4920,4920,4920,0
20240422,143300,1357437260,4920,4920,4920,4920,3
20240422,143200,1357422500,4910,4915,4915,4905,3029
20240422,143100,1342550105,4915,4915,4915,4915,50
20240422,143000,1342304355,4915,4915,4915,4915,140
20240422,142900,1341616255,4915,4915,4915,4915,110
20240422,142800,1341075605,4915,4910,4915,4910,331
20240422,142700,1339449240,4910,4910,4910,4910,0
20240422,142600,1339449240,4910,4910,4910,4910,679
20240422,142500,1336115350,4915,4915,4915,4915,0
20240422,142400,1336115350,4915,4915,4915,4915,519
20240422,142300,1333564465,4920,4920,4920,4920,105
20240422,142200,1333047865,4920,4920,4920,4920,529
20240422,142100,1330445185,4935,4935,4935,4935,0
20240422,142000,1330445185,4935,4925,4935,4925,17
20240422,141900,1330361395,4925,4925,4925,4925,95
20240422,141800,1329893520,4925,4925,4925,4925,0
20240422,141700,1329893520,4925,4925,4925,4925,0
20240422,141600,1329893520,4925,4925,4925,4925,0
20240422,141500,1329893520,4925,4925,4925,4925,0
20240422,141400,1329893520,4925,4930,4930,4925,1100
20240422,141300,1324476015,4930,4930,4930,4930,411
20240422,141200,1322449785,4925,4925,4925,4925,1
20240422,141100,1322444860,4925,4925,4925,4925,159
20240422,141000,1321661785,4925,4925,4925,4925,3
20240422,140900,1321647010,4930,4930,4930,4930,0
20240422,140800,1321647010,4930,4930,4930,4930,0
20240422,140700,1321647010,4930,4930,4930,4930,0
20240422,140600,1321647010,4930,4930,4930,4930,29
20240422,140500,1321504040,4930,4930,4930,4930,71
20240422,140400,1321154010,4930,4930,4930,4930,151
20240422,140300,1320409580,4930,4930,4930,4930,500
20240422,140200,1317944580,4930,4925,4930,4925,1267
20240422,140100,1311702365,4930,4930,4930,4930,162
20240422,140000,1310903705,4930,4930,4930,4930,0
20240422,135900,1310903705,4930,4930,4930,4930,10
20240422,135800,1310854405,4930,4930,4930,4930,200
20240422,135700,1309868405,4935,4935,4935,4935,0
20240422,135600,1309868405,4935,4935,4935,4935,102
20240422,135500,1309365035,4935,4935,4935,4935,0
20240422,135400,1309365035,4935,4935,4935,4935,0
20240422,135300,1309365035,4935,4935,4935,4935,264
20240422,135200,1308062195,4935,4935,4935,4935,60
20240422,135100,1307766095,4935,4935,4935,4935,10
20240422,135000,1307716745,4935,4935,4935,4935,321
20240422,134900,1306132610,4935,4935,4935,4935,352
20240422,134800,1304395490,4935,4935,4935,4935,13
20240422,134700,1304331335,4935,4935,4935,4935,1
20240422,134600,1304326400,4940,4940,4940,4940,0
20240422,134500,1304326400,4940,4940,4940,4940,0
20240422,134400,1304326400,4940,4940,4940,4940,1
20240422,134300,1304321460,4935,4935,4935,4935,98
20240422,134200,1303837830,4940,4935,4940,4935,11
20240422,134100,1303783540,4935,4935,4935,4935,153
20240422,134000,1303028485,4935,4935,4940,4935,3
20240422,133900,1303013675,4935,4935,4935,4935,1
20240422,133800,1303008740,4940,4935,4940,4935,101
20240422,133700,1302509805,4940,4940,4940,4940,1
20240422,133600,1302504865,4925,4940,4940,4925,1060
20240422,133500,1297283465,4940,4940,4940,4940,0
20240422,133400,1297283465,4940,4940,4940,4940,18
20240422,133300,1297194545,4940,4935,4940,4935,1325
20240422,133200,1290649975,4920,4935,4940,4920,2845
20240422,133100,1276605350,4940,4940,4940,4940,366
20240422,133000,1274797310,4940,4935,4940,4935,785
20240422,132900,1270922835,4935,4935,4935,4935,10
20240422,132800,1270873485,4940,4935,4940,4935,1099
20240422,132700,1265449815,4930,4920,4930,4920,6143
20240422,132600,1235197190,4915,4915,4915,4915,574
20240422,132500,1232375980,4910,4910,4910,4910,3830
20240422,132400,1213570680,4910,4910,4910,4910,1029
20240422,132300,1208518290,4910,4910,4910,4910,51
20240422,132200,1208267880,4910,4910,4910,4910,0
20240422,132100,1208267880,4910,4915,4915,4910,926
20240422,132000,1203717090,4915,4915,4915,4915,200
20240422,131900,1202734090,4915,4915,4915,4915,0
20240422,131800,1202734090,4915,4915,4915,4915,452
20240422,131700,1200512510,4910,4910,4915,4910,262
20240422,131600,1199224840,4905,4905,4905,4905,0
20240422,131500,1199224840,4905,4905,4905,4905,1000
20240422,131400,1194319840,4905,4910,4910,4905,2384
20240422,131300,1182621320,4905,4905,4905,4905,800
20240422,131200,1178697320,4905,4905,4905,4905,0
20240422,131100,1178697320,4905,4905,4905,4905,0
20240422,131000,1178697320,4905,4905,4905,4905,395
20240422,130900,1176759845,4905,4910,4910,4905,800
20240422,130800,1172835760,4905,4905,4905,4905,0
20240422,130700,1172835760,4905,4905,4905,4905,0
20240422,130600,1172835760,4905,4905,4905,4905,0
20240422,130500,1172835760,4905,4905,4905,4905,41
20240422,130400,1172634655,4905,4905,4905,4905,162
20240422,130300,1171840045,4905,4910,4910,4905,3138
20240422,130200,1156443345,4910,4910,4910,4910,101
20240422,130100,1155947435,4910,4910,4910,4910,0
20240422,130000,1155947435,4910,4910,4910,4910,0
20240422,125900,1155947435,4910,4910,4910,4910,120
20240422,125800,1155358235,4910,4910,4910,4910,1
20240422,125700,1155353325,4915,4915,4915,4915,0
20240422,125600,1155353325,4915,4915,4915,4915,0
20240422,125500,1155353325,4915,4915,4915,4915,213
20240422,125400,1154306430,4910,4910,4910,4910,10
20240422,125300,1154257330,4915,4915,4915,4915,0
20240422,125200,1154257330,4915,4915,4915,4915,0
20240422,125100,1154257330,4915,4915,4915,4915,44
20240422,125000,1154041070,4915,4915,4915,4915,0
20240422,124900,1154041070,4915,4910,4915,4910,956
20240422,124800,1149344830,4915,4915,4915,4915,0
20240422,124700,1149344830,4915,4915,4915,4915,30
20240422,124600,1149197380,4915,4915,4915,4915,0
20240422,124500,1149197380,4915,4915,4915,4915,0
20240422,124400,1149197380,4915,4915,4915,4915,4
20240422,124300,1149177720,4915,4910,4915,4910,325
20240422,124200,1147581845,4910,4910,4910,4910,0
20240422,124100,1147581845,4910,4910,4910,4910,406
20240422,124000,1145588385,4910,4910,4910,4910,0
20240422,123900,1145588385,4910,4910,4910,4910,0
20240422,123800,1145588385,4910,4910,4910,4910,0
20240422,123700,1145588385,4910,4910,4910,4910,0
20240422,123600,1145588385,4910,4910,4910,4910,0
20240422,123500,1145588385,4910,4910,4910,4910,29
20240422,123400,1145445995,4910,4910,4910,4910,4
20240422,123300,1145426355,4915,4915,4915,4915,110
20240422,123200,1144885705,4915,4915,4915,4915,0
20240422,123100,1144885705,4915,4920,4920,4915,16
20240422,123000,1144807040,4920,4920,4920,4920,100
20240422,122900,1144315040,4920,4920,4920,4920,7
20240422,122800,1144280600,4920,4920,4920,4920,132
20240422,122700,1143631160,4920,4920,4920,4920,2034
20240422,122600,1133623880,4920,4920,4920,4920,0
20240422,122500,1133623880,4920,4920,4920,4920,416
20240422,122400,1131577160,4910,4910,4910,4910,72
20240422,122300,1131223640,4910,4910,4910,4910,579
20240422,122200,1128380750,4910,4910,4910,4910,28
20240422,122100,1128243270,4910,4910,4910,4910,5
20240422,122000,1128218720,4910,4910,4910,4910,20
20240422,121900,1128120520,4910,4910,4910,4910,121
20240422,121800,1127526410,4910,4910,4910,4910,889
20240422,121700,1123161420,4910,4910,4910,4910,1370
20240422,121600,1116434720,4905,4905,4905,4905,1582
20240422,121500,1108675010,4900,4900,4900,4900,616
20240422,121400,1105656610,4895,4895,4895,4895,0
20240422,121300,1105656610,4895,4900,4900,4895,201
20240422,121200,1104672710,4900,4900,4900,4900,260
20240422,121100,1103398710,4900,4900,4900,4900,301
20240422,121000,1101923810,4895,4895,4895,4895,0
20240422,120900,1101923810,4895,4895,4895,4895,200
20240422,120800,1100944810,4900,4905,4905,4900,715
20240422,120700,1097441180,4905,4900,4905,4900,51
20240422,120600,1097191030,4910,4910,4910,4910,0
20240422,120500,1097191030,4910,4910,4910,4910,0
20240422,120400,1097191030,4910,4910,4910,4910,405
20240422,120300,1095202480,4910,4910,4910,4910,595
20240422,120200,1092281030,4890,4890,4890,4890,0
20240422,120100,1092281030,4890,4890,4890,4890,0
20240422,120000,1092281030,4890,4890,4890,4890,1
20240422,115900,1092276140,4910,4910,4910,4910,0
20240422,115800,1092276140,4910,4905,4910,4905,78
20240422,115700,1091893545,4890,4890,4890,4890,413
20240422,115600,1089873975,4890,4890,4890,4890,467
20240422,115500,1087590345,4890,4900,4900,4890,9
20240422,115400,1087546305,4900,4900,4900,4900,0
20240422,115300,1087546305,4900,4900,4900,4900,97
20240422,115200,1087071005,4900,4900,4900,4900,21
20240422,115100,1086968105,4900,4895,4900,4895,6
20240422,115000,1086938730,4885,4900,4900,4885,202
20240422,114900,1085951930,4900,4900,4900,4900,1
20240422,114800,1085947030,4885,4890,4890,4885,211
20240422,114700,1084916255,4890,4895,4895,4890,550
20240422,114600,1082226745,4895,4895,4895,4895,18
20240422,114500,1082138635,4890,4890,4890,4890,0
20240422,114400,1082138635,4890,4890,4890,4890,0
20240422,114300,1082138635,4890,4890,4890,4890,1
20240422,114200,1082133745,4895,4895,4895,4895,10
20240422,114100,1082084795,4895,4895,4895,4895,238
20240422,114000,1080919785,4895,4895,4895,4895,0
20240422,113900,1080919785,4895,4895,4895,4895,0
20240422,113800,1080919785,4895,4895,4895,4895,1000
20240422,113700,1076024785,4890,4890,4890,4890,15
20240422,113600,1075951435,4890,4890,4890,4890,306
20240422,113500,1074455095,4890,4890,4890,4890,0
20240422,113400,1074455095,4890,4890,4890,4890,200
20240422,113300,1073477095,4890,4890,4890,4890,197
20240422,113200,1072513765,4895,4895,4895,4895,0
20240422,113100,1072513765,4895,4895,4895,4895,10
20240422,113000,1072464815,4890,4895,4895,4890,103
20240422,112900,1071961130,4890,4890,4890,4890,200
20240422,112800,1070983130,4890,4895,4895,4890,594
20240422,112700,1068078355,4895,4895,4895,4895,10
20240422,112600,1068029405,4895,4895,4895,4895,24
20240422,112500,1067911925,4895,4895,4895,4895,0
20240422,112400,1067911925,4895,4895,4895,4895,1
20240422,112300,1067907030,4895,4895,4895,4895,3
20240422,112200,1067892345,4895,4895,4895,4895,40
20240422,112100,1067696545,4890,4890,4890,4890,0
20240422,112000,1067696545,4890,4890,4890,4890,10
20240422,111900,1067647645,4890,4890,4890,4890,14
20240422,111800,1067579185,4890,4890,4890,4890,0
20240422,111700,1067579185,4890,4890,4890,4890,200
20240422,111600,1066601185,4895,4895,4895,4895,1
20240422,111500,1066596290,4890,4890,4890,4890,0
20240422,111400,1066596290,4890,4890,4890,4890,13
20240422,111300,1066532720,4890,4890,4890,4890,3
20240422,111200,1066518050,4890,4895,4895,4890,7181
20240422,111100,1031381780,4900,4900,4900,4900,650
20240422,111000,1028196780,4900,4900,4900,4900,0
20240422,110900,1028196780,4900,4900,4900,4900,0
20240422,110800,1028196780,4900,4900,4900,4900,10
20240422,110700,1028147780,4900,4900,4900,4900,2691
20240422,110600,1014961880,4905,4905,4905,4905,1602
20240422,110500,1007104070,4905,4905,4905,4905,4
20240422,110400,1007084450,4905,4910,4910,4905,72
20240422,110300,1006731115,4910,4915,4915,4910,1000
20240422,110200,1001818710,4920,4920,4920,4920,1192
20240422,110100,995954070,4920,4920,4920,4920,0
20240422,110000,995954070,4920,4915,4920,4915,1253
20240422,105900,989790560,4915,4915,4915,4915,30
20240422,105800,989643110,4915,4915,4915,4915,3000
20240422,105700,974898110,4915,4915,4915,4915,500
20240422,105600,972440610,4915,4910,4915,4910,157
20240422,105500,971668985,4905,4905,4905,4905,0
20240422,105400,971668985,4905,4905,4905,4905,1357
20240422,105300,965012900,4900,4900,4900,4900,343
20240422,105200,963332200,4900,4900,4900,4900,672
20240422,105100,960039400,4900,4895,4900,4895,16
20240422,105000,959961075,4900,4900,4900,4900,10
20240422,104900,959912075,4900,4900,4900,4900,474
20240422,104800,957589475,4905,4905,4905,4905,948
20240422,104700,952939535,4910,4905,4910,4905,105
20240422,104600,952424360,4905,4895,4905,4895,1046
20240422,104500,947298935,4895,4895,4895,4895,0
20240422,104400,947298935,4895,4895,4895,4895,0
20240422,104300,947298935,4895,4895,4895,4895,23
20240422,104200,947186350,4895,4895,4895,4895,250
20240422,104100,945962600,4900,4895,4900,4895,2025
20240422,104000,936040105,4900,4900,4900,4895,291
20240422,103900,934614555,4900,4900,4900,4900,0
20240422,103800,934614555,4900,4900,4900,4900,144
20240422,103700,933908955,4900,4900,4905,4900,119
20240422,103600,933325850,4900,4905,4905,4900,102
20240422,103500,932826045,4895,4895,4895,4895,0
20240422,103400,932826045,4895,4895,4895,4895,200
20240422,103300,931847045,4890,4890,4890,4890,0
20240422,103200,931847045,4890,4890,4890,4890,0
20240422,103100,931847045,4890,4890,4890,4890,0
20240422,103000,931847045,4890,4895,4895,4890,303
20240422,102900,930365275,4890,4890,4890,4890,0
20240422,102800,930365275,4890,4890,4890,4890,640
20240422,102700,927235675,4905,4900,4905,4890,3701
20240422,102600,909104970,4905,4905,4905,4905,0
20240422,102500,909104970,4905,4905,4905,4905,2157
20240422,102400,898524885,4910,4915,4915,4910,1798
20240422,102300,889696030,4920,4920,4920,4920,0
20240422,102200,889696030,4920,4920,4920,4920,0
20240422,102100,889696030,4920,4920,4920,4920,0
20240422,102000,889696030,4920,4910,4920,4910,46
20240422,101900,889469970,4920,4920,4920,4920,100
20240422,101800,888977970,4910,4920,4920,4910,1001
20240422,101700,884061700,4920,4920,4920,4920,0
20240422,101600,884061700,4920,4920,4920,4920,0
20240422,101500,884061700,4920,4925,4925,4920,510
20240422,101400,881552475,4930,4930,4930,4930,0
20240422,101300,881552475,4930,4915,4930,4915,26
20240422,101200,881424470,4910,4930,4930,4910,6
20240422,101100,881394955,4935,4935,4935,4935,0
20240422,101000,881394955,4935,4935,4935,4910,123
20240422,100900,880790885,4935,4915,4935,4915,228
20240422,100800,879670180,4905,4930,4935,4905,5300
20240422,100700,853636915,4935,4935,4935,4935,1
20240422,100600,853631980,4910,4910,4910,4910,67
20240422,100500,853303010,4935,4935,4935,4935,205
20240422,100400,852291335,4935,4920,4935,4920,4
20240422,100300,852271625,4920,4910,4920,4910,1646
20240422,100200,844188765,4910,4935,4935,4905,5984
20240422,100100,814785135,4935,4930,4940,4930,114
20240422,100000,814222565,4930,4930,4930,4930,101
20240422,095900,813724635,4930,4930,4930,4930,4
20240422,095800,813704915,4930,4930,4930,4920,597
20240422,095700,810765850,4930,4930,4930,4930,7
20240422,095600,810731340,4930,4930,4930,4930,205
20240422,095500,809720690,4930,4940,4940,4930,2300
20240422,095400,798358825,4935,4925,4935,4925,3625
20240422,095300,780479000,4925,4920,4925,4915,2001
20240422,095200,770643735,4915,4910,4915,4910,65
20240422,095100,770324410,4910,4915,4915,4910,77
20240422,095000,769946330,4915,4930,4935,4915,3064
20240422,094900,754851180,4930,4920,4930,4920,1764
20240422,094800,746172200,4920,4920,4920,4920,1955
20240422,094700,736553600,4920,4930,4930,4920,1367
20240422,094600,729825910,4930,4915,4930,4915,2195
20240422,094500,719028450,4910,4885,4910,4885,3813
20240422,094400,700320440,4880,4880,4880,4880,0
20240422,094300,700320440,4880,4870,4880,4870,392
20240422,094200,698408130,4870,4870,4870,4870,0
20240422,094100,698408130,4870,4870,4870,4870,1
20240422,094000,698403260,4870,4875,4875,4870,673
20240422,093900,695122435,4875,4880,4880,4875,2166
20240422,093800,684554525,4880,4880,4880,4880,200
20240422,093700,683578525,4880,4880,4880,4880,800
20240422,093600,679674525,4880,4865,4880,4865,1349
20240422,093500,673106410,4880,4865,4880,4865,212
20240422,093400,672073470,4865,4860,4865,4855,1036
20240422,093300,667039550,4860,4855,4860,4855,30
20240422,093200,666893785,4860,4870,4870,4855,87
20240422,093100,666470660,4870,4870,4875,4870,1060
20240422,093000,661308375,4860,4850,4860,4840,2456
20240422,092900,649401265,4845,4850,4850,4840,4727
20240422,092800,626492165,4855,4875,4875,4855,5999
20240422,092700,597315920,4875,4875,4875,4875,372
20240422,092600,595502420,4875,4880,4880,4875,1939
20240422,092500,586042215,4880,4895,4900,4880,5849
20240422,092400,557430880,4895,4905,4905,4895,6925
20240422,092300,523494705,4905,4910,4910,4900,5813
20240422,092200,494969995,4910,4915,4915,4910,172
20240422,092100,494124620,4910,4915,4915,4910,302
20240422,092000,492641770,4910,4910,4925,4910,1060
20240422,091900,487437135,4910,4915,4920,4910,2888
20240422,091800,473246390,4910,4905,4910,4905,103
20240422,091700,472740665,4920,4910,4920,4905,7729
20240422,091600,434821515,4905,4910,4910,4905,350
20240422,091500,433104730,4905,4930,4930,4905,11598
20240422,091400,376099600,4930,4920,4930,4920,652
20240422,091300,372891560,4920,4925,4925,4915,1966
20240422,091200,363224565,4920,4920,4920,4920,1062
20240422,091100,357999525,4920,4945,4945,4920,5960
20240422,091000,328608290,4945,4955,4955,4945,2122
20240422,090900,318104595,4950,4940,4950,4935,5989
20240422,090800,288509975,4945,4940,4945,4920,3904
20240422,090700,269250835,4940,4955,4960,4940,6839
20240422,090600,235431990,4950,4960,4960,4945,2354
20240422,090500,223758165,4960,4970,4970,4940,4628
20240422,090400,200829310,4970,4955,4970,4905,6311
20240422,090300,169689660,4955,5020,5020,4950,11445
20240422,090200,112741980,5030,5010,5030,4990,5150
20240422,090100,86929565,5000,5030,5050,5000,5977
20240422,090000,56832705,5020,5080,5080,4965,11277
Reference in New Issue Copy Permalink