ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20240418.csv

608 lines
30 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
20240418,190500,1194595570,3090,3090,3090,3090,4364
20240418,190400,1194595570,3090,3090,3090,3090,0
20240418,190300,1194595570,3090,3090,3090,3090,0
20240418,190200,1194595570,3090,3090,3090,3090,0
20240418,190100,1194595570,3090,3090,3090,3090,0
20240418,190000,1194595570,3090,3090,3090,3090,0
20240418,185900,1194595570,3090,3090,3090,3090,0
20240418,185800,1194595570,3090,3090,3090,3090,0
20240418,185700,1194595570,3090,3090,3090,3090,0
20240418,185600,1194595570,3090,3090,3090,3090,0
20240418,185500,1194595570,3090,3090,3090,3090,0
20240418,185400,1194595570,3090,3090,3090,3090,0
20240418,185300,1194595570,3090,3090,3090,3090,0
20240418,185200,1194595570,3090,3090,3090,3090,0
20240418,185100,1194595570,3090,3090,3090,3090,0
20240418,185000,1194595570,3090,3090,3090,3090,0
20240418,184900,1194595570,3090,3090,3090,3090,0
20240418,184800,1194595570,3090,3090,3090,3090,0
20240418,184700,1194595570,3090,3090,3090,3090,0
20240418,184600,1194595570,3090,3090,3090,3090,0
20240418,184500,1194595570,3090,3090,3090,3090,0
20240418,184400,1194595570,3090,3090,3090,3090,0
20240418,184300,1194595570,3090,3090,3090,3090,0
20240418,184200,1194595570,3090,3090,3090,3090,0
20240418,184100,1194595570,3090,3090,3090,3090,0
20240418,184000,1194595570,3090,3090,3090,3090,0
20240418,183900,1194595570,3090,3090,3090,3090,0
20240418,183800,1194595570,3090,3090,3090,3090,0
20240418,183700,1194595570,3090,3090,3090,3090,0
20240418,183600,1194595570,3090,3090,3090,3090,0
20240418,183500,1194595570,3090,3090,3090,3090,4364
20240418,183400,1194595570,3090,3090,3090,3090,0
20240418,183300,1194595570,3090,3090,3090,3090,0
20240418,183200,1194595570,3090,3090,3090,3090,0
20240418,183100,1194595570,3090,3090,3090,3090,0
20240418,183000,1194595570,3090,3090,3090,3090,0
20240418,182900,1194595570,3090,3090,3090,3090,0
20240418,182800,1194595570,3090,3090,3090,3090,0
20240418,182700,1194595570,3090,3090,3090,3090,0
20240418,182600,1194595570,3090,3090,3090,3090,0
20240418,182500,1194595570,3090,3090,3090,3090,0
20240418,182400,1194595570,3090,3090,3090,3090,0
20240418,182300,1194595570,3090,3090,3090,3090,0
20240418,182200,1194595570,3090,3090,3090,3090,0
20240418,182100,1194595570,3090,3090,3090,3090,0
20240418,182000,1194595570,3090,3090,3090,3090,0
20240418,181900,1194595570,3090,3090,3090,3090,0
20240418,181800,1194595570,3090,3090,3090,3090,0
20240418,181700,1194595570,3090,3090,3090,3090,0
20240418,181600,1194595570,3090,3090,3090,3090,0
20240418,181500,1194595570,3090,3090,3090,3090,0
20240418,181400,1194595570,3090,3090,3090,3090,0
20240418,181300,1194595570,3090,3090,3090,3090,0
20240418,181200,1194595570,3090,3090,3090,3090,0
20240418,181100,1194595570,3090,3090,3090,3090,0
20240418,181000,1194595570,3090,3090,3090,3090,0
20240418,180900,1194595570,3090,3090,3090,3090,0
20240418,180800,1194595570,3090,3090,3090,3090,0
20240418,180700,1194595570,3090,3090,3090,3090,0
20240418,180600,1194595570,3090,3090,3090,3090,0
20240418,180500,1194595570,3090,3090,3090,3090,4364
20240418,180400,1194595570,3090,3090,3090,3090,0
20240418,180300,1194595570,3090,3090,3090,3090,0
20240418,180200,1194595570,3090,3090,3090,3090,0
20240418,180100,1194595570,3090,3090,3090,3090,0
20240418,180000,1194595570,3090,3090,3090,3090,0
20240418,175900,1194595570,3090,3090,3090,3090,0
20240418,175800,1194595570,3090,3090,3090,3090,0
20240418,175700,1194595570,3090,3090,3090,3090,0
20240418,175600,1194595570,3090,3090,3090,3090,0
20240418,175500,1194595570,3090,3090,3090,3090,0
20240418,175400,1194595570,3090,3090,3090,3090,0
20240418,175300,1194595570,3090,3090,3090,3090,0
20240418,175200,1194595570,3090,3090,3090,3090,0
20240418,175100,1194595570,3090,3090,3090,3090,0
20240418,175000,1194595570,3090,3090,3090,3090,0
20240418,174900,1194595570,3090,3090,3090,3090,0
20240418,174800,1194595570,3090,3090,3090,3090,0
20240418,174700,1194595570,3090,3090,3090,3090,0
20240418,174600,1194595570,3090,3090,3090,3090,0
20240418,174500,1194595570,3090,3090,3090,3090,0
20240418,174400,1194595570,3090,3090,3090,3090,0
20240418,174300,1194595570,3090,3090,3090,3090,0
20240418,174200,1194595570,3090,3090,3090,3090,0
20240418,174100,1194595570,3090,3090,3090,3090,0
20240418,174000,1194595570,3090,3090,3090,3090,0
20240418,173900,1194595570,3090,3090,3090,3090,0
20240418,173800,1194595570,3090,3090,3090,3090,0
20240418,173700,1194595570,3090,3090,3090,3090,0
20240418,173600,1194595570,3090,3090,3090,3090,0
20240418,173500,1194595570,3090,3090,3090,3090,4364
20240418,173400,1194595570,3090,3090,3090,3090,0
20240418,173300,1194595570,3090,3090,3090,3090,0
20240418,173200,1194595570,3090,3090,3090,3090,0
20240418,173100,1194595570,3090,3090,3090,3090,0
20240418,173000,1194595570,3090,3090,3090,3090,0
20240418,172900,1194595570,3090,3090,3090,3090,0
20240418,172800,1194595570,3090,3090,3090,3090,0
20240418,172700,1194595570,3090,3090,3090,3090,0
20240418,172600,1194595570,3090,3090,3090,3090,0
20240418,172500,1194595570,3090,3090,3090,3090,0
20240418,172400,1194595570,3090,3090,3090,3090,0
20240418,172300,1194595570,3090,3090,3090,3090,0
20240418,172200,1194595570,3090,3090,3090,3090,0
20240418,172100,1194595570,3090,3090,3090,3090,0
20240418,172000,1194595570,3090,3090,3090,3090,0
20240418,171900,1194595570,3090,3090,3090,3090,0
20240418,171800,1194595570,3090,3090,3090,3090,0
20240418,171700,1194595570,3090,3090,3090,3090,0
20240418,171600,1194595570,3090,3090,3090,3090,0
20240418,171500,1194595570,3090,3090,3090,3090,0
20240418,171400,1194595570,3090,3090,3090,3090,0
20240418,171300,1194595570,3090,3090,3090,3090,0
20240418,171200,1194595570,3090,3090,3090,3090,0
20240418,171100,1194595570,3090,3090,3090,3090,0
20240418,171000,1194595570,3090,3090,3090,3090,0
20240418,170900,1194595570,3090,3090,3090,3090,0
20240418,170800,1194595570,3090,3090,3090,3090,0
20240418,170700,1194595570,3090,3090,3090,3090,0
20240418,170600,1194595570,3090,3090,3090,3090,0
20240418,170500,1194595570,3090,3090,3090,3090,4364
20240418,170400,1194595570,3090,3090,3090,3090,0
20240418,170300,1194595570,3090,3090,3090,3090,0
20240418,170200,1194595570,3090,3090,3090,3090,0
20240418,170100,1194595570,3090,3090,3090,3090,0
20240418,170000,1194595570,3090,3090,3090,3090,0
20240418,165900,1194595570,3090,3090,3090,3090,0
20240418,165800,1194595570,3090,3090,3090,3090,0
20240418,165700,1194595570,3090,3090,3090,3090,0
20240418,165600,1194595570,3090,3090,3090,3090,0
20240418,165500,1194595570,3090,3090,3090,3090,0
20240418,165400,1194595570,3090,3090,3090,3090,0
20240418,165300,1194595570,3090,3090,3090,3090,0
20240418,165200,1194595570,3090,3090,3090,3090,0
20240418,165100,1194595570,3090,3090,3090,3090,0
20240418,165000,1194595570,3090,3090,3090,3090,0
20240418,164900,1194595570,3090,3090,3090,3090,0
20240418,164800,1194595570,3090,3090,3090,3090,0
20240418,164700,1194595570,3090,3090,3090,3090,0
20240418,164600,1194595570,3090,3090,3090,3090,0
20240418,164500,1194595570,3090,3090,3090,3090,0
20240418,164400,1194595570,3090,3090,3090,3090,0
20240418,164300,1194595570,3090,3090,3090,3090,0
20240418,164200,1194595570,3090,3090,3090,3090,0
20240418,164100,1194595570,3090,3090,3090,3090,0
20240418,164000,1194595570,3090,3090,3090,3090,0
20240418,163900,1194595570,3090,3090,3090,3090,0
20240418,163800,1194595570,3090,3090,3090,3090,0
20240418,163700,1194595570,3090,3090,3090,3090,0
20240418,163600,1194595570,3090,3090,3090,3090,0
20240418,163500,1194595570,3090,3090,3090,3090,4364
20240418,163400,1194595570,3090,3090,3090,3090,0
20240418,163300,1194595570,3090,3090,3090,3090,0
20240418,163200,1194595570,3090,3090,3090,3090,0
20240418,163100,1194595570,3090,3090,3090,3090,0
20240418,163000,1194595570,3090,3090,3090,3090,0
20240418,162900,1194595570,3090,3090,3090,3090,0
20240418,162800,1194595570,3090,3090,3090,3090,0
20240418,162700,1194595570,3090,3090,3090,3090,0
20240418,162600,1194595570,3090,3090,3090,3090,0
20240418,162500,1194595570,3090,3090,3090,3090,0
20240418,162400,1194595570,3090,3090,3090,3090,0
20240418,162300,1194595570,3090,3090,3090,3090,0
20240418,162200,1194595570,3090,3090,3090,3090,0
20240418,162100,1194595570,3090,3090,3090,3090,0
20240418,162000,1194595570,3090,3090,3090,3090,0
20240418,161900,1194595570,3090,3090,3090,3090,0
20240418,161800,1194595570,3090,3090,3090,3090,0
20240418,161700,1194595570,3090,3090,3090,3090,0
20240418,161600,1194595570,3090,3090,3090,3090,0
20240418,161500,1194595570,3090,3090,3090,3090,0
20240418,161400,1194595570,3090,3090,3090,3090,0
20240418,161300,1194595570,3090,3090,3090,3090,0
20240418,161200,1194595570,3090,3090,3090,3090,0
20240418,161100,1194595570,3090,3090,3090,3090,0
20240418,161000,1194595570,3090,3090,3090,3090,0
20240418,160900,1194595570,3090,3090,3090,3090,0
20240418,160800,1194595570,3090,3090,3090,3090,0
20240418,160700,1194595570,3090,3090,3090,3090,0
20240418,160600,1194595570,3090,3090,3090,3090,0
20240418,160500,1194595570,3090,3090,3090,3090,4364
20240418,160400,1194595570,3090,3090,3090,3090,0
20240418,160300,1194595570,3090,3090,3090,3090,0
20240418,160200,1194595570,3090,3090,3090,3090,0
20240418,160100,1194595570,3090,3090,3090,3090,0
20240418,160000,1194595570,3090,3090,3090,3090,0
20240418,155900,1194595570,3090,3090,3090,3090,0
20240418,155800,1194595570,3090,3090,3090,3090,0
20240418,155700,1194595570,3090,3090,3090,3090,0
20240418,155600,1194595570,3090,3090,3090,3090,0
20240418,155500,1194595570,3090,3090,3090,3090,0
20240418,155400,1194595570,3090,3090,3090,3090,0
20240418,155300,1194595570,3090,3090,3090,3090,0
20240418,155200,1194595570,3090,3090,3090,3090,0
20240418,155100,1194595570,3090,3090,3090,3090,0
20240418,155000,1194595570,3090,3090,3090,3090,0
20240418,154900,1194595570,3090,3090,3090,3090,0
20240418,154800,1194595570,3090,3090,3090,3090,0
20240418,154700,1194595570,3090,3090,3090,3090,0
20240418,154600,1194595570,3090,3090,3090,3090,0
20240418,154500,1194595570,3090,3090,3090,3090,0
20240418,154400,1194595570,3090,3090,3090,3090,0
20240418,154300,1194595570,3090,3090,3090,3090,0
20240418,154200,1194595570,3090,3090,3090,3090,0
20240418,154100,1194595570,3090,3090,3090,3090,0
20240418,154000,1194595570,3090,3090,3090,3090,0
20240418,153900,1194595570,3090,3090,3090,3090,0
20240418,153800,1194595570,3090,3090,3090,3090,0
20240418,153700,1194595570,3090,3090,3090,3090,0
20240418,153600,1194595570,3090,3090,3090,3090,0
20240418,153500,1194595570,3090,3090,3090,3090,4364
20240418,153400,1194595570,3090,3090,3090,3090,0
20240418,153300,1194595570,3090,3090,3090,3090,0
20240418,153200,1194595570,3090,3090,3090,3090,0
20240418,153100,1194595570,3090,3090,3090,3090,0
20240418,153000,1194595570,3090,3090,3090,3090,4364
20240418,152900,1181110810,3070,3070,3070,3070,0
20240418,152800,1181110810,3070,3070,3070,3070,0
20240418,152700,1181110810,3070,3070,3070,3070,0
20240418,152600,1181110810,3070,3070,3070,3070,0
20240418,152500,1181110810,3070,3070,3070,3070,0
20240418,152400,1181110810,3070,3070,3070,3070,0
20240418,152300,1181110810,3070,3070,3070,3070,0
20240418,152200,1181110810,3070,3070,3070,3070,0
20240418,152100,1181110810,3070,3070,3070,3070,0
20240418,152000,1181110810,3070,3070,3070,3070,0
20240418,151900,1181110810,3070,3075,3075,3070,393
20240418,151800,1179902750,3070,3075,3075,3070,955
20240418,151700,1176966590,3075,3080,3080,3075,15
20240418,151600,1176920395,3080,3080,3080,3080,10
20240418,151500,1176889595,3080,3080,3080,3080,0
20240418,151400,1176889595,3080,3080,3080,3080,0
20240418,151300,1176889595,3080,3075,3080,3075,262
20240418,151200,1176083935,3075,3075,3075,3075,1123
20240418,151100,1172630710,3075,3080,3080,3075,1670
20240418,151000,1167493610,3080,3080,3080,3080,141
20240418,150900,1167059330,3080,3085,3085,3080,539
20240418,150800,1165399175,3085,3085,3085,3085,50
20240418,150700,1165244925,3085,3085,3085,3085,100
20240418,150600,1164936425,3080,3080,3080,3080,444
20240418,150500,1163568905,3080,3080,3080,3080,6
20240418,150400,1163550425,3075,3075,3075,3075,100
20240418,150300,1163242925,3075,3080,3080,3075,6253
20240418,150200,1143994405,3085,3085,3085,3085,0
20240418,150100,1143994405,3085,3085,3085,3085,101
20240418,150000,1143682820,3080,3080,3080,3080,0
20240418,145900,1143682820,3080,3085,3085,3080,2702
20240418,145800,1135354555,3085,3090,3090,3085,1325
20240418,145700,1131266680,3095,3095,3095,3095,120
20240418,145600,1130895280,3095,3095,3095,3095,0
20240418,145500,1130895280,3095,3095,3095,3095,109
20240418,145400,1130557925,3095,3095,3100,3095,171
20240418,145300,1130028675,3090,3090,3090,3090,3676
20240418,145200,1118669835,3090,3090,3090,3085,509
20240418,145100,1117098575,3090,3085,3090,3085,434
20240418,145000,1115759680,3090,3090,3090,3090,0
20240418,144900,1115759680,3090,3090,3090,3090,328
20240418,144800,1114746160,3085,3085,3085,3085,17
20240418,144700,1114693715,3090,3090,3090,3090,2
20240418,144600,1114687535,3090,3085,3090,3085,11
20240418,144500,1114653595,3085,3085,3085,3085,70
20240418,144400,1114437645,3085,3085,3085,3085,430
20240418,144300,1113111095,3085,3085,3085,3085,387
20240418,144200,1111917200,3085,3085,3085,3085,54
20240418,144100,1111750610,3090,3085,3090,3085,801
20240418,144000,1109279520,3085,3085,3085,3085,49
20240418,143900,1109128355,3085,3085,3085,3085,50
20240418,143800,1108974105,3090,3090,3090,3090,1522
20240418,143700,1104271125,3090,3090,3090,3090,162
20240418,143600,1103770545,3090,3095,3095,3090,123
20240418,143500,1103390435,3095,3090,3095,3090,1267
20240418,143400,1099470210,3090,3095,3095,3090,1585
20240418,143300,1094572430,3095,3090,3095,3090,717
20240418,143200,1092354530,3090,3090,3090,3090,5
20240418,143100,1092339080,3090,3090,3090,3090,0
20240418,143000,1092339080,3090,3100,3100,3090,793
20240418,142900,1089884945,3095,3100,3100,3095,33
20240418,142800,1089782800,3095,3095,3095,3095,0
20240418,142700,1089782800,3095,3095,3095,3095,0
20240418,142600,1089782800,3095,3095,3095,3095,426
20240418,142500,1088464330,3095,3095,3095,3095,44
20240418,142400,1088328150,3095,3095,3095,3095,12
20240418,142300,1088291010,3090,3090,3090,3090,0
20240418,142200,1088291010,3090,3090,3090,3090,200
20240418,142100,1087673010,3085,3095,3095,3085,1597
20240418,142000,1082739165,3095,3095,3095,3095,3
20240418,141900,1082729880,3095,3095,3095,3095,10
20240418,141800,1082698930,3095,3100,3100,3095,535
20240418,141700,1081042105,3100,3105,3105,3100,1455
20240418,141600,1076529025,3100,3100,3100,3100,0
20240418,141500,1076529025,3100,3100,3100,3100,0
20240418,141400,1076529025,3100,3100,3100,3100,417
20240418,141300,1075236325,3095,3095,3095,3095,3
20240418,141200,1075227040,3090,3090,3090,3090,0
20240418,141100,1075227040,3090,3090,3090,3090,2880
20240418,141000,1066327840,3090,3090,3090,3090,11
20240418,140900,1066293850,3090,3090,3090,3090,82
20240418,140800,1066040470,3090,3090,3090,3090,572
20240418,140700,1064272990,3090,3090,3090,3090,3
20240418,140600,1064263720,3090,3090,3090,3090,0
20240418,140500,1064263720,3090,3090,3090,3090,0
20240418,140400,1064263720,3090,3090,3090,3090,3
20240418,140300,1064254450,3090,3090,3090,3090,50
20240418,140200,1064099950,3090,3090,3090,3090,50
20240418,140100,1063945450,3090,3090,3090,3090,0
20240418,140000,1063945450,3090,3090,3090,3090,0
20240418,135900,1063945450,3090,3090,3090,3090,0
20240418,135800,1063945450,3090,3090,3090,3090,150
20240418,135700,1063481950,3100,3100,3100,3100,2100
20240418,135600,1056971950,3090,3095,3095,3090,877
20240418,135500,1054257915,3085,3090,3090,3085,340
20240418,135400,1053207885,3100,3100,3100,3100,0
20240418,135300,1053207885,3100,3100,3100,3100,0
20240418,135200,1053207885,3100,3100,3100,3100,501
20240418,135100,1051654785,3100,3100,3100,3100,1000
20240418,135000,1048554785,3100,3100,3100,3100,800
20240418,134900,1046074785,3110,3110,3110,3110,0
20240418,134800,1046074785,3110,3100,3110,3100,922
20240418,134700,1043216575,3095,3095,3095,3095,580
20240418,134600,1041421475,3095,3095,3095,3095,795
20240418,134500,1038960950,3100,3100,3100,3100,0
20240418,134400,1038960950,3100,3100,3100,3100,0
20240418,134300,1038960950,3100,3100,3100,3100,0
20240418,134200,1038960950,3100,3100,3100,3100,10
20240418,134100,1038929950,3100,3100,3100,3100,0
20240418,134000,1038929950,3100,3100,3100,3100,110
20240418,133900,1038588950,3100,3105,3105,3100,7
20240418,133800,1038567225,3105,3105,3105,3105,100
20240418,133700,1038256725,3110,3110,3110,3110,0
20240418,133600,1038256725,3110,3110,3110,3110,1
20240418,133500,1038253615,3105,3105,3105,3105,402
20240418,133400,1037005405,3105,3105,3105,3105,0
20240418,133300,1037005405,3105,3105,3105,3105,698
20240418,133200,1034838115,3110,3110,3110,3110,5
20240418,133100,1034822565,3110,3110,3110,3110,291
20240418,133000,1033917555,3105,3105,3105,3105,9
20240418,132900,1033889610,3105,3095,3105,3095,533
20240418,132800,1032239965,3105,3105,3105,3105,0
20240418,132700,1032239965,3105,3095,3105,3095,5
20240418,132600,1032224480,3105,3105,3105,3105,0
20240418,132500,1032224480,3105,3095,3105,3095,2
20240418,132400,1032218280,3110,3105,3110,3105,1075
20240418,132300,1028877830,3110,3105,3110,3105,12
20240418,132200,1028840535,3115,3115,3115,3095,276
20240418,132100,1027982245,3115,3115,3115,3115,134
20240418,132000,1027564835,3115,3115,3115,3115,0
20240418,131900,1027564835,3115,3110,3115,3110,2000
20240418,131800,1021336110,3110,3110,3110,3110,60
20240418,131700,1021149510,3110,3110,3110,3110,3
20240418,131600,1021140180,3110,3110,3110,3110,1
20240418,131500,1021137070,3115,3115,3115,3115,51
20240418,131400,1020978205,3095,3095,3095,3095,0
20240418,131300,1020978205,3095,3095,3095,3095,20
20240418,131200,1020916305,3095,3095,3095,3095,309
20240418,131100,1019959950,3115,3115,3115,3115,1
20240418,131000,1019956835,3095,3095,3095,3095,300
20240418,130900,1019028335,3095,3095,3095,3095,1
20240418,130800,1019025240,3095,3095,3095,3095,0
20240418,130700,1019025240,3095,3095,3095,3095,0
20240418,130600,1019025240,3095,3100,3115,3095,201
20240418,130500,1018402625,3115,3110,3115,3110,101
20240418,130400,1018088510,3115,3115,3115,3105,2087
20240418,130300,1011596555,3110,3115,3115,3110,2969
20240418,130200,1002362465,3120,3120,3120,3120,11
20240418,130100,1002328145,3110,3110,3110,3110,1734
20240418,130000,996935405,3110,3110,3110,3110,2
20240418,125900,996929185,3110,3110,3110,3110,259
20240418,125800,996123695,3110,3120,3120,3110,15
20240418,125700,996077035,3110,3110,3110,3110,0
20240418,125600,996077035,3110,3110,3110,3110,199
20240418,125500,995458145,3110,3100,3110,3100,1170
20240418,125400,991825390,3105,3105,3105,3105,0
20240418,125300,991825390,3105,3100,3105,3100,119
20240418,125200,991455945,3100,3100,3100,3100,380
20240418,125100,990277945,3100,3100,3100,3100,935
20240418,125000,987379445,3095,3095,3095,3095,1069
20240418,124900,984070890,3095,3090,3095,3090,1219
20240418,124800,980304175,3090,3085,3090,3085,2
20240418,124700,980298000,3085,3085,3090,3085,1230
20240418,124600,976497950,3090,3090,3090,3090,0
20240418,124500,976497950,3090,3090,3090,3090,2
20240418,124400,976491770,3085,3085,3085,3085,852
20240418,124300,973863350,3090,3090,3090,3090,48
20240418,124200,973715030,3090,3090,3090,3090,0
20240418,124100,973715030,3090,3100,3100,3080,12515
20240418,124000,935006235,3105,3110,3110,3105,3356
20240418,123900,924584580,3120,3115,3120,3115,39
20240418,123800,924462980,3115,3115,3115,3115,640
20240418,123700,922469380,3115,3115,3115,3115,163
20240418,123600,921961635,3115,3120,3120,3115,2010
20240418,123500,915700435,3130,3130,3130,3130,6
20240418,123400,915681655,3130,3130,3130,3130,532
20240418,123300,914016495,3130,3115,3130,3115,2311
20240418,123200,906790055,3115,3135,3135,3115,849
20240418,123100,904142320,3135,3130,3135,3130,3857
20240418,123000,892069625,3130,3120,3130,3120,2579
20240418,122900,884020990,3125,3125,3125,3125,565
20240418,122800,882255365,3120,3120,3120,3120,437
20240418,122700,880891925,3115,3115,3115,3115,504
20240418,122600,879321965,3115,3120,3120,3115,108
20240418,122500,878985045,3125,3125,3125,3125,201
20240418,122400,878356920,3100,3100,3100,3100,410
20240418,122300,877085920,3100,3120,3125,3100,1222
20240418,122200,873273570,3120,3115,3120,3115,2052
20240418,122100,866875480,3115,3115,3115,3115,180
20240418,122000,866314780,3115,3110,3115,3110,1108
20240418,121900,862864895,3100,3100,3100,3100,1400
20240418,121800,858524895,3110,3110,3110,3110,10
20240418,121700,858493795,3100,3100,3100,3100,323
20240418,121600,857492495,3110,3105,3110,3105,6000
20240418,121500,838833260,3100,3100,3100,3100,1932
20240418,121400,832844060,3100,3095,3100,3095,4006
20240418,121300,820430460,3095,3095,3095,3095,503
20240418,121200,818873675,3095,3095,3095,3095,195
20240418,121100,818270150,3090,3100,3100,3090,1082
20240418,121000,814922780,3100,3095,3100,3095,240
20240418,120900,814178835,3100,3095,3100,3090,924
20240418,120800,811320600,3095,3090,3095,3090,186
20240418,120700,810744950,3090,3095,3095,3090,501
20240418,120600,809194360,3085,3085,3085,3085,0
20240418,120500,809194360,3085,3090,3090,3085,889
20240418,120400,806448615,3090,3085,3090,3085,101
20240418,120300,806136530,3085,3085,3085,3085,0
20240418,120200,806136530,3085,3095,3095,3085,162
20240418,120100,805635150,3095,3085,3095,3085,303
20240418,120000,804697375,3095,3090,3095,3085,884
20240418,115900,801965460,3090,3090,3090,3090,668
20240418,115800,799901340,3085,3090,3095,3085,2515
20240418,115700,792123650,3090,3085,3090,3085,289
20240418,115600,791230675,3085,3085,3085,3085,541
20240418,115500,789561690,3085,3085,3085,3085,100
20240418,115400,789253190,3090,3090,3090,3090,0
20240418,115300,789253190,3090,3090,3090,3090,100
20240418,115200,788944190,3090,3090,3090,3090,0
20240418,115100,788944190,3090,3090,3090,3090,115
20240418,115000,788588840,3085,3085,3085,3085,1
20240418,114900,788585755,3085,3085,3085,3085,549
20240418,114800,786892090,3085,3080,3085,3080,2409
20240418,114700,779462770,3080,3080,3080,3080,50
20240418,114600,779308770,3080,3075,3080,3075,232
20240418,114500,778594215,3080,3080,3080,3080,100
20240418,114400,778286215,3080,3080,3080,3080,23
20240418,114300,778215375,3080,3075,3080,3075,1559
20240418,114200,773421445,3075,3075,3075,3075,0
20240418,114100,773421445,3075,3075,3075,3075,0
20240418,114000,773421445,3075,3070,3075,3070,101
20240418,113900,773111370,3070,3070,3070,3070,0
20240418,113800,773111370,3070,3070,3070,3070,0
20240418,113700,773111370,3070,3070,3070,3070,0
20240418,113600,773111370,3070,3070,3070,3070,1
20240418,113500,773108300,3070,3070,3070,3070,216
20240418,113400,772445180,3070,3070,3070,3070,736
20240418,113300,770185660,3070,3070,3070,3070,1209
20240418,113200,766474030,3070,3070,3070,3070,13
20240418,113100,766434120,3070,3070,3070,3070,0
20240418,113000,766434120,3070,3070,3070,3070,0
20240418,112900,766434120,3070,3070,3075,3070,139
20240418,112800,766006890,3065,3065,3065,3065,1340
20240418,112700,761899790,3075,3075,3075,3075,1
20240418,112600,761896715,3055,3055,3055,3055,0
20240418,112500,761896715,3055,3080,3080,3055,6478
20240418,112400,742069960,3070,3070,3070,3070,172
20240418,112300,741541920,3080,3080,3080,3080,300
20240418,112200,740617920,3080,3080,3080,3080,441
20240418,112100,739259640,3080,3080,3080,3080,31
20240418,112000,739164160,3070,3070,3070,3070,873
20240418,111900,736484050,3070,3070,3070,3070,111
20240418,111800,736143280,3070,3070,3070,3070,0
20240418,111700,736143280,3070,3070,3070,3070,0
20240418,111600,736143280,3070,3070,3070,3070,2716
20240418,111500,727805160,3070,3070,3070,3070,986
20240418,111400,724778140,3065,3065,3065,3065,5
20240418,111300,724762815,3065,3065,3065,3065,0
20240418,111200,724762815,3065,3065,3065,3065,0
20240418,111100,724762815,3065,3065,3065,3065,0
20240418,111000,724762815,3065,3065,3065,3065,8
20240418,110900,724738295,3065,3070,3070,3065,14
20240418,110800,724695340,3065,3070,3070,3065,234
20240418,110700,723978105,3070,3070,3070,3070,179
20240418,110600,723428575,3075,3080,3080,3075,623
20240418,110500,721512845,3080,3080,3080,3080,100
20240418,110400,721204845,3090,3090,3090,3090,0
20240418,110300,721204845,3090,3090,3090,3090,1
20240418,110200,721201755,3090,3090,3090,3090,0
20240418,110100,721201755,3090,3090,3090,3090,100
20240418,110000,720892755,3090,3085,3090,3085,69
20240418,105900,720679710,3090,3090,3090,3090,0
20240418,105800,720679710,3090,3090,3090,3090,0
20240418,105700,720679710,3090,3090,3090,3090,0
20240418,105600,720679710,3090,3075,3090,3075,4640
20240418,105500,706393730,3075,3070,3075,3070,689
20240418,105400,704278350,3060,3075,3075,3060,412
20240418,105300,703017450,3075,3075,3075,3075,0
20240418,105200,703017450,3075,3075,3075,3075,800
20240418,105100,700557450,3055,3055,3055,3055,0
20240418,105000,700557450,3055,3055,3055,3055,1347
20240418,104900,696442365,3050,3050,3050,3050,0
20240418,104800,696442365,3050,3065,3065,3050,7804
20240418,104700,672609095,3065,3065,3065,3065,0
20240418,104600,672609095,3065,3065,3065,3065,0
20240418,104500,672609095,3065,3065,3065,3065,485
20240418,104400,671122570,3065,3065,3065,3065,795
20240418,104300,668685895,3065,3065,3065,3065,2105
20240418,104200,662234070,3065,3065,3070,3065,926
20240418,104100,659393835,3050,3050,3050,3050,0
20240418,104000,659393835,3050,3060,3060,3050,1000
20240418,103900,656335575,3060,3060,3060,3060,274
20240418,103800,655497135,3060,3065,3065,3050,128
20240418,103700,655106270,3065,3065,3065,3065,328
20240418,103600,654100950,3065,3065,3065,3065,1
20240418,103500,654097885,3065,3065,3065,3065,1
20240418,103400,654094820,3045,3040,3065,3040,2208
20240418,103300,647365605,3035,3060,3060,3035,10684
20240418,103200,614799625,3055,3055,3055,3055,0
20240418,103100,614799625,3055,3055,3055,3055,993
20240418,103000,611766010,3055,3055,3055,3055,3000
20240418,102900,602601010,3055,3050,3055,3050,1216
20240418,102800,598888380,3050,3050,3050,3050,572
20240418,102700,597143780,3050,3055,3055,3050,7008
20240418,102600,575750365,3055,3070,3070,3055,366
20240418,102500,574630140,3065,3060,3065,3055,1717
20240418,102400,569371570,3060,3070,3070,3060,1638
20240418,102300,564356580,3065,3065,3065,3065,0
20240418,102200,564356580,3065,3070,3070,3065,391
20240418,102100,563158040,3070,3085,3085,3070,319
20240418,102000,562173940,3070,3070,3070,3070,0
20240418,101900,562173940,3070,3070,3080,3070,11104
20240418,101800,527984660,3070,3065,3070,3065,1216
20240418,101700,524255725,3070,3070,3070,3070,235
20240418,101600,523534275,3070,3085,3085,3070,137
20240418,101500,523112165,3085,3085,3085,3085,127
20240418,101400,522720370,3085,3085,3085,3085,2
20240418,101300,522714200,3070,3085,3085,3070,1155
20240418,101200,519167555,3070,3080,3080,3070,4098
20240418,101100,506580325,3075,3075,3075,3075,20
20240418,101000,506518825,3085,3085,3085,3085,703
20240418,100900,504350070,3070,3080,3085,3070,1177
20240418,100800,500736230,3080,3080,3080,3080,10
20240418,100700,500705430,3085,3080,3085,3080,11100
20240418,100600,466466930,3085,3085,3085,3085,0
20240418,100500,466466930,3085,3085,3085,3080,1757
20240418,100400,461055210,3085,3085,3085,3085,820
20240418,100300,458525510,3080,3080,3085,3075,722
20240418,100200,456304770,3080,3080,3080,3080,674
20240418,100100,454228850,3080,3075,3080,3075,274
20240418,100000,453384935,3080,3080,3080,3080,925
20240418,095900,450535935,3085,3090,3090,3085,920
20240418,095800,447697535,3085,3085,3085,3085,80
20240418,095700,447450735,3085,3100,3100,3085,2654
20240418,095600,439240955,3100,3100,3105,3100,4015
20240418,095500,426790130,3100,3095,3100,3095,254
20240418,095400,426003965,3095,3090,3095,3085,3790
20240418,095300,414278335,3090,3090,3090,3085,2505
20240418,095200,406540540,3090,3080,3090,3070,5602
20240418,095100,389333440,3080,3080,3080,3080,701
20240418,095000,387174360,3075,3095,3095,3075,3623
20240418,094900,376008560,3095,3090,3095,3085,2137
20240418,094800,369406860,3090,3095,3105,3090,225
20240418,094700,368709680,3100,3095,3100,3095,3874
20240418,094600,356701315,3090,3090,3090,3090,12
20240418,094500,356664235,3090,3090,3090,3090,5827
20240418,094400,338658805,3095,3095,3100,3085,1010
20240418,094300,335533870,3095,3085,3095,3085,1639
20240418,094200,330467115,3075,3075,3080,3075,916
20240418,094100,327646415,3070,3075,3080,3070,658
20240418,094000,325624795,3070,3070,3070,3065,416
20240418,093900,324348005,3070,3080,3080,3070,743
20240418,093800,322066025,3075,3075,3075,3075,0
20240418,093700,322066025,3075,3080,3080,3075,539
20240418,093600,320407405,3080,3085,3085,3080,596
20240418,093500,318571590,3085,3080,3085,3080,216
20240418,093400,317905310,3080,3080,3085,3080,479
20240418,093300,316429980,3085,3085,3090,3085,990
20240418,093200,313374510,3080,3070,3080,3070,101
20240418,093100,313064215,3065,3065,3065,3065,13
20240418,093000,313024370,3085,3085,3085,3085,99
20240418,092900,312718955,3090,3085,3090,3085,2071
20240418,092800,306320815,3085,3090,3090,3085,563
20240418,092700,304583700,3095,3085,3095,3085,1497
20240418,092600,299951610,3085,3085,3085,3085,17
20240418,092500,299899165,3090,3085,3090,3085,806
20240418,092400,297412565,3060,3060,3070,3060,2127
20240418,092300,290902605,3055,3050,3060,3050,98
20240418,092200,290603220,3050,3080,3080,3035,9234
20240418,092100,262300790,3085,3090,3090,3085,327
20240418,092000,261291960,3090,3085,3090,3085,713
20240418,091900,259089490,3095,3095,3095,3085,4499
20240418,091800,245181050,3105,3095,3120,3095,11654
20240418,091700,209016630,3090,3085,3090,3085,3701
20240418,091600,197592640,3085,3080,3090,3065,514
20240418,091500,196012275,3080,3075,3085,3030,9882
20240418,091400,165773840,3075,3090,3090,3075,2110
20240418,091300,159261340,3090,3080,3090,3080,2080
20240418,091200,152836090,3085,3095,3095,3085,3469
20240418,091100,142114180,3095,3095,3095,3095,718
20240418,091000,139891970,3095,3110,3110,3085,5564
20240418,090900,122643940,3115,3080,3115,3080,4405
20240418,090800,109018310,3080,3070,3080,3065,818
20240418,090700,106504525,3070,3065,3070,3065,296
20240418,090600,105597275,3060,3065,3065,3060,7
20240418,090500,105575825,3065,3045,3065,3045,2404
20240418,090400,98220320,3060,3045,3060,3030,10318
20240418,090300,66909330,3030,3030,3045,3030,2322
20240418,090200,59873590,3060,3050,3060,3035,2890
20240418,090100,51056740,3065,3055,3065,3040,8779
20240418,090000,24222435,3055,3070,3070,3040,7894
Reference in New Issue Copy Permalink