ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240419.csv

628 lines
33 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
20240419,192500,5940776300,64400,64400,64400,64400,14824
20240419,192400,5940776300,64400,64400,64400,64400,0
20240419,192300,5940776300,64400,64400,64400,64400,0
20240419,192200,5940776300,64400,64400,64400,64400,0
20240419,192100,5940776300,64400,64400,64400,64400,0
20240419,192000,5940776300,64400,64400,64400,64400,0
20240419,191900,5940776300,64400,64400,64400,64400,0
20240419,191800,5940776300,64400,64400,64400,64400,0
20240419,191700,5940776300,64400,64400,64400,64400,0
20240419,191600,5940776300,64400,64400,64400,64400,0
20240419,191500,5940776300,64400,64400,64400,64400,0
20240419,191400,5940776300,64400,64400,64400,64400,0
20240419,191300,5940776300,64400,64400,64400,64400,0
20240419,191200,5940776300,64400,64400,64400,64400,0
20240419,191100,5940776300,64400,64400,64400,64400,0
20240419,191000,5940776300,64400,64400,64400,64400,0
20240419,190900,5940776300,64400,64400,64400,64400,0
20240419,190800,5940776300,64400,64400,64400,64400,0
20240419,190700,5940776300,64400,64400,64400,64400,0
20240419,190600,5940776300,64400,64400,64400,64400,0
20240419,190500,5940776300,64400,64400,64400,64400,0
20240419,190400,5940776300,64400,64400,64400,64400,0
20240419,190300,5940776300,64400,64400,64400,64400,0
20240419,190200,5940776300,64400,64400,64400,64400,0
20240419,190100,5940776300,64400,64400,64400,64400,0
20240419,190000,5940776300,64400,64400,64400,64400,0
20240419,185900,5940776300,64400,64400,64400,64400,0
20240419,185800,5940776300,64400,64400,64400,64400,0
20240419,185700,5940776300,64400,64400,64400,64400,0
20240419,185600,5940776300,64400,64400,64400,64400,0
20240419,185500,5940776300,64400,64400,64400,64400,14824
20240419,185400,5940776300,64400,64400,64400,64400,0
20240419,185300,5940776300,64400,64400,64400,64400,0
20240419,185200,5940776300,64400,64400,64400,64400,0
20240419,185100,5940776300,64400,64400,64400,64400,0
20240419,185000,5940776300,64400,64400,64400,64400,0
20240419,184900,5940776300,64400,64400,64400,64400,0
20240419,184800,5940776300,64400,64400,64400,64400,0
20240419,184700,5940776300,64400,64400,64400,64400,0
20240419,184600,5940776300,64400,64400,64400,64400,0
20240419,184500,5940776300,64400,64400,64400,64400,0
20240419,184400,5940776300,64400,64400,64400,64400,0
20240419,184300,5940776300,64400,64400,64400,64400,0
20240419,184200,5940776300,64400,64400,64400,64400,0
20240419,184100,5940776300,64400,64400,64400,64400,0
20240419,184000,5940776300,64400,64400,64400,64400,0
20240419,183900,5940776300,64400,64400,64400,64400,0
20240419,183800,5940776300,64400,64400,64400,64400,0
20240419,183700,5940776300,64400,64400,64400,64400,0
20240419,183600,5940776300,64400,64400,64400,64400,0
20240419,183500,5940776300,64400,64400,64400,64400,0
20240419,183400,5940776300,64400,64400,64400,64400,0
20240419,183300,5940776300,64400,64400,64400,64400,0
20240419,183200,5940776300,64400,64400,64400,64400,0
20240419,183100,5940776300,64400,64400,64400,64400,0
20240419,183000,5940776300,64400,64400,64400,64400,0
20240419,182900,5940776300,64400,64400,64400,64400,0
20240419,182800,5940776300,64400,64400,64400,64400,0
20240419,182700,5940776300,64400,64400,64400,64400,0
20240419,182600,5940776300,64400,64400,64400,64400,0
20240419,182500,5940776300,64400,64400,64400,64400,14824
20240419,182400,5940776300,64400,64400,64400,64400,0
20240419,182300,5940776300,64400,64400,64400,64400,0
20240419,182200,5940776300,64400,64400,64400,64400,0
20240419,182100,5940776300,64400,64400,64400,64400,0
20240419,182000,5940776300,64400,64400,64400,64400,0
20240419,181900,5940776300,64400,64400,64400,64400,0
20240419,181800,5940776300,64400,64400,64400,64400,0
20240419,181700,5940776300,64400,64400,64400,64400,0
20240419,181600,5940776300,64400,64400,64400,64400,0
20240419,181500,5940776300,64400,64400,64400,64400,0
20240419,181400,5940776300,64400,64400,64400,64400,0
20240419,181300,5940776300,64400,64400,64400,64400,0
20240419,181200,5940776300,64400,64400,64400,64400,0
20240419,181100,5940776300,64400,64400,64400,64400,0
20240419,181000,5940776300,64400,64400,64400,64400,0
20240419,180900,5940776300,64400,64400,64400,64400,0
20240419,180800,5940776300,64400,64400,64400,64400,0
20240419,180700,5940776300,64400,64400,64400,64400,0
20240419,180600,5940776300,64400,64400,64400,64400,0
20240419,180500,5940776300,64400,64400,64400,64400,0
20240419,180400,5940776300,64400,64400,64400,64400,0
20240419,180300,5940776300,64400,64400,64400,64400,0
20240419,180200,5940776300,64400,64400,64400,64400,0
20240419,180100,5940776300,64400,64400,64400,64400,0
20240419,180000,5940776300,64400,64400,64400,64400,0
20240419,175900,5940776300,64400,64400,64400,64400,0
20240419,175800,5940776300,64400,64400,64400,64400,0
20240419,175700,5940776300,64400,64400,64400,64400,0
20240419,175600,5940776300,64400,64400,64400,64400,0
20240419,175500,5940776300,64400,64400,64400,64400,14824
20240419,175400,5940776300,64400,64400,64400,64400,0
20240419,175300,5940776300,64400,64400,64400,64400,0
20240419,175200,5940776300,64400,64400,64400,64400,0
20240419,175100,5940776300,64400,64400,64400,64400,0
20240419,175000,5940776300,64400,64400,64400,64400,0
20240419,174900,5940776300,64400,64400,64400,64400,0
20240419,174800,5940776300,64400,64400,64400,64400,0
20240419,174700,5940776300,64400,64400,64400,64400,0
20240419,174600,5940776300,64400,64400,64400,64400,0
20240419,174500,5940776300,64400,64400,64400,64400,0
20240419,174400,5940776300,64400,64400,64400,64400,0
20240419,174300,5940776300,64400,64400,64400,64400,0
20240419,174200,5940776300,64400,64400,64400,64400,0
20240419,174100,5940776300,64400,64400,64400,64400,0
20240419,174000,5940776300,64400,64400,64400,64400,0
20240419,173900,5940776300,64400,64400,64400,64400,0
20240419,173800,5940776300,64400,64400,64400,64400,0
20240419,173700,5940776300,64400,64400,64400,64400,0
20240419,173600,5940776300,64400,64400,64400,64400,0
20240419,173500,5940776300,64400,64400,64400,64400,0
20240419,173400,5940776300,64400,64400,64400,64400,0
20240419,173300,5940776300,64400,64400,64400,64400,0
20240419,173200,5940776300,64400,64400,64400,64400,0
20240419,173100,5940776300,64400,64400,64400,64400,0
20240419,173000,5940776300,64400,64400,64400,64400,0
20240419,172900,5940776300,64400,64400,64400,64400,0
20240419,172800,5940776300,64400,64400,64400,64400,0
20240419,172700,5940776300,64400,64400,64400,64400,0
20240419,172600,5940776300,64400,64400,64400,64400,0
20240419,172500,5940776300,64400,64400,64400,64400,14824
20240419,172400,5940776300,64400,64400,64400,64400,0
20240419,172300,5940776300,64400,64400,64400,64400,0
20240419,172200,5940776300,64400,64400,64400,64400,0
20240419,172100,5940776300,64400,64400,64400,64400,0
20240419,172000,5940776300,64400,64400,64400,64400,0
20240419,171900,5940776300,64400,64400,64400,64400,0
20240419,171800,5940776300,64400,64400,64400,64400,0
20240419,171700,5940776300,64400,64400,64400,64400,0
20240419,171600,5940776300,64400,64400,64400,64400,0
20240419,171500,5940776300,64400,64400,64400,64400,0
20240419,171400,5940776300,64400,64400,64400,64400,0
20240419,171300,5940776300,64400,64400,64400,64400,0
20240419,171200,5940776300,64400,64400,64400,64400,0
20240419,171100,5940776300,64400,64400,64400,64400,0
20240419,171000,5940776300,64400,64400,64400,64400,0
20240419,170900,5940776300,64400,64400,64400,64400,0
20240419,170800,5940776300,64400,64400,64400,64400,0
20240419,170700,5940776300,64400,64400,64400,64400,0
20240419,170600,5940776300,64400,64400,64400,64400,0
20240419,170500,5940776300,64400,64400,64400,64400,0
20240419,170400,5940776300,64400,64400,64400,64400,0
20240419,170300,5940776300,64400,64400,64400,64400,0
20240419,170200,5940776300,64400,64400,64400,64400,0
20240419,170100,5940776300,64400,64400,64400,64400,0
20240419,170000,5940776300,64400,64400,64400,64400,0
20240419,165900,5940776300,64400,64400,64400,64400,0
20240419,165800,5940776300,64400,64400,64400,64400,0
20240419,165700,5940776300,64400,64400,64400,64400,0
20240419,165600,5940776300,64400,64400,64400,64400,0
20240419,165500,5940776300,64400,64400,64400,64400,14824
20240419,165400,5940776300,64400,64400,64400,64400,0
20240419,165300,5940776300,64400,64400,64400,64400,0
20240419,165200,5940776300,64400,64400,64400,64400,0
20240419,165100,5940776300,64400,64400,64400,64400,0
20240419,165000,5940776300,64400,64400,64400,64400,0
20240419,164900,5940776300,64400,64400,64400,64400,0
20240419,164800,5940776300,64400,64400,64400,64400,0
20240419,164700,5940776300,64400,64400,64400,64400,0
20240419,164600,5940776300,64400,64400,64400,64400,0
20240419,164500,5940776300,64400,64400,64400,64400,0
20240419,164400,5940776300,64400,64400,64400,64400,0
20240419,164300,5940776300,64400,64400,64400,64400,0
20240419,164200,5940776300,64400,64400,64400,64400,0
20240419,164100,5940776300,64400,64400,64400,64400,0
20240419,164000,5940776300,64400,64400,64400,64400,0
20240419,163900,5940776300,64400,64400,64400,64400,0
20240419,163800,5940776300,64400,64400,64400,64400,0
20240419,163700,5940776300,64400,64400,64400,64400,0
20240419,163600,5940776300,64400,64400,64400,64400,0
20240419,163500,5940776300,64400,64400,64400,64400,0
20240419,163400,5940776300,64400,64400,64400,64400,0
20240419,163300,5940776300,64400,64400,64400,64400,0
20240419,163200,5940776300,64400,64400,64400,64400,0
20240419,163100,5940776300,64400,64400,64400,64400,0
20240419,163000,5940776300,64400,64400,64400,64400,0
20240419,162900,5940776300,64400,64400,64400,64400,0
20240419,162800,5940776300,64400,64400,64400,64400,0
20240419,162700,5940776300,64400,64400,64400,64400,0
20240419,162600,5940776300,64400,64400,64400,64400,0
20240419,162500,5940776300,64400,64400,64400,64400,14824
20240419,162400,5940776300,64400,64400,64400,64400,0
20240419,162300,5940776300,64400,64400,64400,64400,0
20240419,162200,5940776300,64400,64400,64400,64400,0
20240419,162100,5940776300,64400,64400,64400,64400,0
20240419,162000,5940776300,64400,64400,64400,64400,0
20240419,161900,5940776300,64400,64400,64400,64400,0
20240419,161800,5940776300,64400,64400,64400,64400,0
20240419,161700,5940776300,64400,64400,64400,64400,0
20240419,161600,5940776300,64400,64400,64400,64400,0
20240419,161500,5940776300,64400,64400,64400,64400,0
20240419,161400,5940776300,64400,64400,64400,64400,0
20240419,161300,5940776300,64400,64400,64400,64400,0
20240419,161200,5940776300,64400,64400,64400,64400,0
20240419,161100,5940776300,64400,64400,64400,64400,0
20240419,161000,5940776300,64400,64400,64400,64400,0
20240419,160900,5940776300,64400,64400,64400,64400,0
20240419,160800,5940776300,64400,64400,64400,64400,0
20240419,160700,5940776300,64400,64400,64400,64400,0
20240419,160600,5940776300,64400,64400,64400,64400,0
20240419,160500,5940776300,64400,64400,64400,64400,0
20240419,160400,5940776300,64400,64400,64400,64400,0
20240419,160300,5940776300,64400,64400,64400,64400,0
20240419,160200,5940776300,64400,64400,64400,64400,0
20240419,160100,5940776300,64400,64400,64400,64400,0
20240419,160000,5940776300,64400,64400,64400,64400,0
20240419,155900,5940776300,64400,64400,64400,64400,0
20240419,155800,5940776300,64400,64400,64400,64400,0
20240419,155700,5940776300,64400,64400,64400,64400,0
20240419,155600,5940776300,64400,64400,64400,64400,0
20240419,155500,5940776300,64400,64400,64400,64400,14824
20240419,155400,5940776300,64400,64400,64400,64400,0
20240419,155300,5940776300,64400,64400,64400,64400,0
20240419,155200,5940776300,64400,64400,64400,64400,0
20240419,155100,5940776300,64400,64400,64400,64400,0
20240419,155000,5940776300,64400,64400,64400,64400,0
20240419,154900,5940776300,64400,64400,64400,64400,0
20240419,154800,5940776300,64400,64400,64400,64400,0
20240419,154700,5940776300,64400,64400,64400,64400,0
20240419,154600,5940776300,64400,64400,64400,64400,0
20240419,154500,5940776300,64400,64400,64400,64400,0
20240419,154400,5940776300,64400,64400,64400,64400,0
20240419,154300,5940776300,64400,64400,64400,64400,0
20240419,154200,5940776300,64400,64400,64400,64400,0
20240419,154100,5940776300,64400,64400,64400,64400,0
20240419,154000,5940776300,64400,64400,64400,64400,0
20240419,153900,5940776300,64400,64400,64400,64400,0
20240419,153800,5940776300,64400,64400,64400,64400,0
20240419,153700,5940776300,64400,64400,64400,64400,0
20240419,153600,5940776300,64400,64400,64400,64400,0
20240419,153500,5940776300,64400,64400,64400,64400,0
20240419,153400,5940776300,64400,64400,64400,64400,0
20240419,153300,5940776300,64400,64400,64400,64400,0
20240419,153200,5940776300,64400,64400,64400,64400,0
20240419,153100,5940776300,64400,64400,64400,64400,0
20240419,153000,5940776300,64400,64400,64400,64400,14824
20240419,152900,4986110700,65000,65000,65000,65000,0
20240419,152800,4986110700,65000,65000,65000,65000,0
20240419,152700,4986110700,65000,65000,65000,65000,0
20240419,152600,4986110700,65000,65000,65000,65000,0
20240419,152500,4986110700,65000,65000,65000,65000,0
20240419,152400,4986110700,65000,65000,65000,65000,0
20240419,152300,4986110700,65000,65000,65000,65000,0
20240419,152200,4986110700,65000,65000,65000,65000,0
20240419,152100,4986110700,65000,65000,65000,65000,0
20240419,152000,4986110700,65000,65000,65000,65000,0
20240419,151900,4986110700,65000,64900,65300,64900,350
20240419,151800,4963348500,65200,65000,65200,64800,283
20240419,151700,4944945400,65000,65000,65200,65000,83
20240419,151600,4939547800,65200,65100,65200,64900,88
20240419,151500,4933822900,65100,64900,65100,64900,95
20240419,151400,4927647800,64900,65200,65200,64900,83
20240419,151300,4922248100,65100,65000,65200,64900,98
20240419,151200,4915879000,65100,65000,65100,64900,391
20240419,151100,4890481700,64900,65100,65100,64900,23
20240419,151000,4888986400,64900,65000,65100,64900,109
20240419,150900,4881898500,65000,65000,65100,65000,181
20240419,150800,4870128200,65200,65200,65200,65200,0
20240419,150700,4870128200,65200,65300,65300,65100,566
20240419,150600,4833264600,65200,65200,65300,65200,111
20240419,150500,4826024400,65300,65300,65400,65300,33
20240419,150400,4823868500,65300,65300,65300,65300,5
20240419,150300,4823542000,65300,65200,65300,65200,33
20240419,150200,4821388200,65300,65300,65300,65300,0
20240419,150100,4821388200,65300,65300,65300,65300,19
20240419,150000,4820147500,65300,65200,65400,65200,134
20240419,145900,4811401800,65300,65200,65300,65200,27
20240419,145800,4809638800,65100,65000,65100,65000,97
20240419,145700,4803325100,65100,65100,65100,65100,1012
20240419,145600,4737443900,65100,65000,65100,65000,107
20240419,145500,4730481800,65000,65100,65200,65000,208
20240419,145400,4716937500,65100,65200,65200,65100,6
20240419,145300,4716546400,65100,65300,65300,65100,43
20240419,145200,4713739900,65400,65100,65400,65100,52
20240419,145100,4710339400,65100,65400,65500,65100,230
20240419,145000,4695328300,65400,65500,65500,65400,138
20240419,144900,4686295400,65400,65400,65500,65200,1340
20240419,144800,4598773500,65500,65400,65500,65400,668
20240419,144700,4555065200,65400,65400,65400,65300,188
20240419,144600,4542770900,65400,65300,65400,65300,253
20240419,144500,4526228700,65300,65400,65400,65300,11
20240419,144400,4525509400,65400,65400,65400,65400,72
20240419,144300,4520800600,65400,65300,65400,65300,194
20240419,144200,4508129200,65300,65200,65300,65200,138
20240419,144100,4499126800,65200,65200,65300,65200,401
20240419,144000,4472969600,65200,65200,65200,65200,77
20240419,143900,4467949200,65200,65200,65200,65100,259
20240419,143800,4451062500,65200,65200,65200,65200,153
20240419,143700,4441086900,65200,65100,65200,65100,39
20240419,143600,4438546800,65100,65100,65200,65000,524
20240419,143500,4404447400,65200,65300,65300,65200,52
20240419,143400,4401052100,65100,65100,65100,65100,3
20240419,143300,4400856800,65300,65300,65300,65300,5
20240419,143200,4400530300,65300,65200,65300,65200,151
20240419,143100,4390683500,65200,65200,65200,65200,14
20240419,143000,4389770700,65200,65200,65200,65200,0
20240419,142900,4389770700,65200,65100,65200,65100,270
20240419,142800,4372182300,65200,65200,65200,65100,41
20240419,142700,4369510900,65200,65200,65200,65200,53
20240419,142600,4366055300,65300,65200,65300,65200,274
20240419,142500,4348185200,65200,65300,65300,65200,5
20240419,142400,4347858800,65200,65200,65200,65200,11
20240419,142300,4347141600,65300,65300,65300,65200,18
20240419,142200,4345966600,65300,65300,65300,65300,15
20240419,142100,4344987100,65300,65300,65300,65300,11
20240419,142000,4344268800,65300,65300,65300,65200,332
20240419,141900,4322595800,65300,65300,65300,65300,5
20240419,141800,4322269300,65300,65300,65300,65300,0
20240419,141700,4322269300,65300,65300,65300,65200,122
20240419,141600,4314305600,65300,65300,65300,65200,61
20240419,141500,4310325600,65400,65400,65400,65200,22
20240419,141400,4308890300,65400,65400,65400,65300,250
20240419,141300,4292547500,65400,65300,65400,65300,133
20240419,141200,4283860800,65300,65200,65300,65200,503
20240419,141100,4251029400,65200,65300,65300,65100,171
20240419,141000,4239893100,65300,65300,65300,65300,83
20240419,140900,4234473200,65300,65200,65300,65200,147
20240419,140800,4224883100,65300,65300,65300,65200,115
20240419,140700,4217377700,65300,65300,65300,65300,16
20240419,140600,4216332900,65200,65200,65300,65200,29
20240419,140500,4214439400,65300,65300,65300,65300,1
20240419,140400,4214374100,65300,65200,65300,65200,318
20240419,140300,4193630900,65200,65300,65300,65200,17
20240419,140200,4192522400,65300,65200,65300,65200,44
20240419,140100,4189651200,65200,65300,65300,65200,20
20240419,140000,4188347100,65300,65300,65400,65200,1399
20240419,135900,4097054600,65300,65300,65300,65300,788
20240419,135800,4045598200,65300,65200,65300,65200,137
20240419,135700,4036661700,65300,65200,65300,65200,196
20240419,135600,4023876600,65200,65200,65200,65200,259
20240419,135500,4006989800,65100,65100,65100,65100,10
20240419,135400,4006338800,65100,65300,65300,65100,36
20240419,135300,4003988200,65200,65300,65300,65200,103
20240419,135200,3997269200,65300,65400,65400,65300,23
20240419,135100,3995765300,65400,65200,65400,65200,475
20240419,135000,3964757000,65200,65100,65200,65000,422
20240419,134900,3937281500,65000,65100,65100,65000,5
20240419,134800,3936956200,65100,65000,65100,65000,446
20240419,134700,3907932700,65000,64900,65000,64900,147
20240419,134600,3898380700,65000,65000,65000,65000,4
20240419,134500,3898120700,65000,64900,65000,64900,41
20240419,134400,3895456200,65000,65000,65000,65000,8
20240419,134300,3894936200,65000,64900,65000,64900,52
20240419,134200,3891558700,64900,64900,65000,64900,324
20240419,134100,3870511500,64900,65000,65000,64900,17
20240419,134000,3869407700,65000,64900,65000,64900,102
20240419,133900,3862777800,65000,64900,65000,64900,189
20240419,133800,3850506000,64900,64900,64900,64900,1
20240419,133700,3850441100,64900,64900,64900,64800,106
20240419,133600,3843566800,64800,64900,64900,64800,138
20240419,133500,3834617600,64900,65000,65000,64900,204
20240419,133400,3821369400,65000,65000,65000,65000,4
20240419,133300,3821109400,65000,65000,65000,64900,70
20240419,133200,3816563600,65000,65000,65000,64900,305
20240419,133100,3796741400,64900,64900,64900,64900,2
20240419,133000,3796611600,65000,65000,65000,64900,163
20240419,132900,3786021100,65000,64900,65000,64900,143
20240419,132800,3776735200,64900,64900,64900,64900,10
20240419,132700,3776086200,64900,64900,64900,64900,5
20240419,132600,3775761700,64900,64900,64900,64900,27
20240419,132500,3774009400,64900,64800,64900,64800,48
20240419,132400,3770895500,64900,65000,65000,64800,384
20240419,132300,3745979300,65000,64800,65000,64800,164
20240419,132200,3735334700,64800,64800,64800,64800,20
20240419,132100,3734038700,64900,64900,65000,64800,1546
20240419,132000,3633684800,64900,64600,64900,64600,1847
20240419,131900,3514206900,64600,64600,64600,64600,0
20240419,131800,3514206900,64600,64600,64600,64600,0
20240419,131700,3514206900,64600,64500,64600,64500,151
20240419,131600,3504464800,64500,64500,64500,64400,69
20240419,131500,3500016300,64500,64500,64500,64400,55
20240419,131400,3496469400,64500,64500,64500,64500,31
20240419,131300,3494469900,64500,64400,64500,64400,43
20240419,131200,3491698200,64500,64500,64500,64500,12
20240419,131100,3490924200,64500,64500,64500,64500,5
20240419,131000,3490601700,64400,64400,64400,64400,1
20240419,130900,3490537300,64400,64400,64400,64400,24
20240419,130800,3488991700,64500,64500,64500,64400,289
20240419,130700,3470352200,64500,64400,64500,64400,255
20240419,130600,3453922900,64400,64400,64500,64400,77
20240419,130500,3448963800,64400,64500,64500,64400,3
20240419,130400,3448770400,64500,64400,64500,64400,72
20240419,130300,3444130300,64400,64400,64400,64400,0
20240419,130200,3444130300,64400,64400,64400,64400,25
20240419,130100,3442520300,64500,64500,64500,64500,5
20240419,130000,3442197800,64500,64500,64500,64400,110
20240419,125900,3435110800,64500,64500,64500,64500,13
20240419,125800,3434272300,64500,64500,64500,64400,72
20240419,125700,3429629100,64500,64400,64500,64400,396
20240419,125600,3404113900,64400,64400,64400,64400,83
20240419,125500,3398768700,64400,64400,64400,64400,21
20240419,125400,3397416300,64300,64300,64300,64300,3
20240419,125300,3397223400,64400,64400,64400,64400,0
20240419,125200,3397223400,64400,64400,64500,64400,94
20240419,125100,3391167200,64400,64400,64400,64400,5
20240419,125000,3390845200,64400,64400,64400,64400,0
20240419,124900,3390845200,64400,64400,64400,64200,823
20240419,124800,3337970800,64400,64400,64400,64400,293
20240419,124700,3319101600,64300,64300,64300,64300,130
20240419,124600,3310742600,64300,64300,64400,64300,127
20240419,124500,3302573200,64300,64400,64400,64300,50
20240419,124400,3299355100,64400,64400,64400,64400,0
20240419,124300,3299355100,64400,64400,64400,64400,10
20240419,124200,3298711100,64400,64400,64400,64400,24
20240419,124100,3297165500,64400,64400,64400,64400,16
20240419,124000,3296135100,64500,64400,64500,64400,45
20240419,123900,3293235300,64500,64500,64500,64500,9
20240419,123800,3292654800,64500,64500,64500,64500,0
20240419,123700,3292654800,64500,64500,64500,64500,134
20240419,123600,3284011800,64500,64500,64500,64500,1
20240419,123500,3283947300,64500,64500,64500,64500,10
20240419,123400,3283302300,64500,64500,64600,64300,164
20240419,123300,3272728000,64600,64600,64600,64600,1
20240419,123200,3272663400,64600,64600,64600,64600,5
20240419,123100,3272340400,64500,64500,64500,64500,12
20240419,123000,3271566400,64500,64400,64500,64400,137
20240419,122900,3262742100,64500,64600,64600,64500,6
20240419,122800,3262355000,64600,64400,64600,64400,25
20240419,122700,3260742000,64400,64500,64500,64400,24
20240419,122600,3259194800,64600,64500,64600,64500,134
20240419,122500,3250547800,64500,64500,64500,64500,88
20240419,122400,3244871800,64500,64500,64500,64500,0
20240419,122300,3244871800,64500,64500,64600,64500,247
20240419,122200,3228936100,64600,64600,64600,64600,2
20240419,122100,3228806900,64600,64500,64600,64500,72
20240419,122000,3224160700,64500,64400,64500,64400,756
20240419,121900,3175458800,64400,64300,64400,64300,5
20240419,121800,3175136900,64300,64300,64300,64300,15
20240419,121700,3174172400,64400,64400,64400,64400,24
20240419,121600,3172626800,64400,64400,64400,64300,106
20240419,121500,3165803700,64400,64400,64400,64300,154
20240419,121400,3155893800,64400,64400,64400,64400,0
20240419,121300,3155893800,64400,64300,64400,64300,1022
20240419,121200,3090161600,64300,64300,64300,64300,10
20240419,121100,3089518600,64300,64300,64300,64300,132
20240419,121000,3081031000,64300,64300,64400,64300,506
20240419,120900,3048486700,64300,64300,64300,64300,6
20240419,120800,3048100900,64300,64200,64300,64200,89
20240419,120700,3042382400,64200,64300,64300,64200,238
20240419,120600,3027100500,64300,64200,64300,64200,94
20240419,120500,3021063800,64300,64200,64300,64200,73
20240419,120400,3016375200,64200,64200,64300,64000,1769
20240419,120300,2903036000,64200,64200,64300,64200,69
20240419,120200,2898605900,64300,64300,64300,64300,0
20240419,120100,2898605900,64300,64200,64300,64200,74
20240419,120000,2893853700,64200,64200,64200,64200,15
20240419,115900,2892890700,64200,64100,64300,64100,105
20240419,115800,2886154100,64100,64300,64400,64100,68
20240419,115700,2881784800,64200,64200,64200,64200,4
20240419,115600,2881528000,64100,64200,64200,64100,257
20240419,115500,2865029700,64300,64200,64300,64200,161
20240419,115400,2854692900,64200,64200,64300,64200,35
20240419,115300,2852443900,64100,64300,64300,64100,237
20240419,115200,2837241800,64300,64300,64300,64200,306
20240419,115100,2817583800,64300,64300,64300,64300,18
20240419,115000,2816426400,64300,64300,64400,64300,397
20240419,114900,2790896200,64200,64200,64200,64200,13
20240419,114800,2790061600,64300,64300,64300,64300,0
20240419,114700,2790061600,64300,64200,64300,64200,205
20240419,114600,2776895900,64300,64100,64300,64000,150
20240419,114500,2767284400,64000,64100,64300,64000,674
20240419,114400,2724095500,64200,64100,64200,64100,221
20240419,114300,2709928600,64200,64300,64300,64200,139
20240419,114200,2700991100,64300,64200,64300,64100,36
20240419,114100,2698679300,64400,64200,64400,64200,112
20240419,114000,2691481900,64200,64100,64200,64100,42
20240419,113900,2688789600,64100,64200,64400,64100,1810
20240419,113800,2572698100,64300,64300,64300,64300,39
20240419,113700,2570190400,64100,64100,64100,64100,136
20240419,113600,2561472800,64100,64100,64300,64100,417
20240419,113500,2534719300,64200,64300,64300,64100,405
20240419,113400,2508733500,64300,64300,64300,64200,54
20240419,113300,2505263300,64200,64200,64200,64200,0
20240419,113200,2505263300,64200,64300,64300,64200,39
20240419,113100,2502757200,64300,64300,64300,64300,6
20240419,113000,2502371400,64300,64300,64300,64100,290
20240419,112900,2483745400,64300,64200,64300,64200,98
20240419,112800,2477450200,64200,64300,64300,64200,86
20240419,112700,2471926200,64300,64300,64300,64300,1
20240419,112600,2471861900,64300,64200,64300,64100,408
20240419,112500,2445686600,64100,64200,64300,64100,61
20240419,112400,2441774800,64300,64300,64300,64200,527
20240419,112300,2407925900,64300,64300,64300,64200,118
20240419,112200,2400344200,64300,64300,64400,64300,200
20240419,112100,2387479000,64400,64300,64400,64300,36
20240419,112000,2385163800,64200,64300,64400,64200,651
20240419,111900,2343322200,64300,64300,64300,64200,2065
20240419,111800,2210611700,64400,64400,64400,64400,100
20240419,111700,2204171700,64500,64600,64700,64400,1215
20240419,111600,2125900300,64700,64600,64700,64500,1285
20240419,111500,2042987200,64600,64500,64600,64400,287
20240419,111400,2024478500,64500,64500,64600,64500,179
20240419,111300,2012929500,64500,64500,64500,64500,5
20240419,111200,2012607000,64600,64500,64600,64500,207
20240419,111100,1999252100,64600,64500,64600,64500,168
20240419,111000,1988409500,64500,64500,64500,64500,5
20240419,110900,1988087000,64500,64500,64500,64500,47
20240419,110800,1985055500,64500,64400,64500,64400,91
20240419,110700,1979193300,64400,64400,64400,64300,110
20240419,110600,1972109600,64400,64500,64500,64300,198
20240419,110500,1959366600,64500,64500,64500,64400,108
20240419,110400,1952407100,64500,64500,64500,64500,6
20240419,110300,1952020100,64500,64500,64500,64500,93
20240419,110200,1946021600,64500,64500,64700,64300,992
20240419,110100,1882118300,64600,64500,64700,64500,258
20240419,110000,1865466100,64600,64600,64700,64500,199
20240419,105900,1852607200,64600,64700,64700,64600,58
20240419,105800,1848855800,64700,64600,64700,64500,206
20240419,105700,1835549900,64600,64600,64700,64600,633
20240419,105600,1794645900,64700,64700,64700,64600,16
20240419,105500,1793611300,64700,64600,64700,64600,227
20240419,105400,1778942400,64700,64700,64700,64500,83
20240419,105300,1773579000,64700,64500,64700,64500,260
20240419,105200,1756795100,64500,64400,64500,64400,5
20240419,105100,1756472700,64500,64400,64600,64400,278
20240419,105000,1738546000,64500,64600,64600,64400,536
20240419,104900,1704004900,64600,64500,64600,64500,192
20240419,104800,1691617900,64500,64500,64500,64500,24
20240419,104700,1690069900,64600,64500,64600,64400,443
20240419,104600,1661534800,64600,64500,64600,64500,59
20240419,104500,1657727700,64500,64400,64500,64400,119
20240419,104400,1650056800,64500,64400,64500,64400,58
20240419,104300,1646319000,64400,64600,64600,64400,96
20240419,104200,1640128000,64600,64600,64600,64500,46
20240419,104100,1637157500,64600,64600,64600,64600,5
20240419,104000,1636834500,64600,64500,64600,64500,137
20240419,103900,1627991500,64500,64500,64600,64500,77
20240419,103800,1623024100,64500,64500,64600,64500,195
20240419,103700,1610443100,64500,64700,64700,64500,59
20240419,103600,1606635600,64700,64500,64700,64500,98
20240419,103500,1600304100,64700,64500,64700,64400,263
20240419,103400,1583345400,64500,64400,64500,64400,34
20240419,103300,1581153200,64500,64500,64500,64500,160
20240419,103200,1570833200,64500,64400,64500,64400,45
20240419,103100,1567933700,64400,64500,64500,64400,126
20240419,103000,1559816100,64600,64500,64700,64500,202
20240419,102900,1546778300,64700,64700,64700,64700,0
20240419,102800,1546778300,64700,64500,64700,64500,776
20240419,102700,1496716300,64600,64600,64600,64600,56
20240419,102600,1493098700,64600,64500,64600,64500,14
20240419,102500,1492194800,64500,64600,64600,64500,151
20240419,102400,1482445400,64600,64700,64800,64600,382
20240419,102300,1457761300,64800,64800,64800,64800,2
20240419,102200,1457631700,64800,64800,64800,64800,67
20240419,102100,1453290100,64800,64700,64800,64700,14
20240419,102000,1452383000,64700,64800,64800,64700,187
20240419,101900,1440283700,64800,64800,64900,64800,145
20240419,101800,1430885600,64800,64900,64900,64800,4
20240419,101700,1430626100,64900,64900,64900,64800,38
20240419,101600,1428162900,64900,64800,64900,64800,1149
20240419,101500,1353668400,64900,64800,64900,64800,493
20240419,101400,1321686000,64800,64800,64800,64800,7
20240419,101300,1321232400,64800,64800,64800,64800,44
20240419,101200,1318381200,64800,64700,64800,64700,137
20240419,101100,1309513500,64800,64800,64800,64800,6
20240419,101000,1309124700,64700,64700,64700,64700,41
20240419,100900,1306472000,64800,64800,64800,64800,98
20240419,100800,1300121600,64900,64800,64900,64800,23
20240419,100700,1298629200,64800,64700,64800,64700,62
20240419,100600,1294612700,64700,64600,64700,64600,287
20240419,100500,1276050700,64700,64700,64700,64700,3
20240419,100400,1275856600,64700,64700,64700,64600,85
20240419,100300,1270360500,64800,64800,64800,64800,1
20240419,100200,1270295700,64800,64800,64800,64800,22
20240419,100100,1268870100,64800,64700,64900,64600,129
20240419,100000,1260510300,64600,64800,64800,64600,54
20240419,095900,1257020300,64800,64700,64800,64700,15
20240419,095800,1256049700,64700,64600,64900,64600,131
20240419,095700,1247572400,64700,64900,65000,64600,121
20240419,095600,1239742800,64900,64800,65000,64600,830
20240419,095500,1185893600,64900,64900,64900,64900,3
20240419,095400,1185698900,64900,64900,64900,64900,131
20240419,095300,1177197000,64800,64900,64900,64800,3
20240419,095200,1177002500,64900,64800,64900,64800,51
20240419,095100,1173695900,64800,64800,64800,64600,381
20240419,095000,1149030200,64900,64900,65000,64800,705
20240419,094900,1103264900,64900,64800,64900,64800,182
20240419,094800,1091461300,64900,64700,64900,64700,429
20240419,094700,1063659300,64700,64800,64800,64700,156
20240419,094600,1053552500,64700,64700,64800,64700,550
20240419,094500,1017940700,64700,64800,64800,64700,144
20240419,094400,1008609600,64800,64500,64800,64500,621
20240419,094300,968426100,64600,64600,64600,64600,0
20240419,094200,968426100,64600,64500,64600,64500,30
20240419,094100,966488800,64500,64700,64700,64500,152
20240419,094000,956672000,64600,64600,64600,64400,618
20240419,093900,916821500,64700,64600,64700,64600,7
20240419,093800,916368800,64700,64500,64700,64400,251
20240419,093700,900168300,64400,64300,64600,64300,231
20240419,093600,885276700,64500,64500,64500,64500,0
20240419,093500,885276700,64500,64200,64500,64200,938
20240419,093400,824955100,64200,64300,64300,64200,13
20240419,093300,824120300,64300,64200,64300,64200,72
20240419,093200,819494500,64300,64200,64300,64200,177
20240419,093100,808117100,64200,64200,64200,64200,33
20240419,093000,805998500,64200,64200,64200,64200,10
20240419,092900,805356500,64300,64300,64300,64200,139
20240419,092800,796419100,64300,64300,64400,64300,445
20240419,092700,767802200,64300,64300,64300,64200,147
20240419,092600,758361300,64300,64200,64300,64200,103
20240419,092500,751748200,64300,64300,64400,64300,451
20240419,092400,722746100,64300,64400,64400,64300,98
20240419,092300,716435000,64300,64400,64400,64300,32
20240419,092200,714374300,64500,64500,64500,64400,150
20240419,092100,704714100,64400,64400,64500,64400,361
20240419,092000,681463100,64400,64500,64500,64400,124
20240419,091900,673465400,64500,64500,64500,64500,12
20240419,091800,672691400,64500,64500,64500,64500,109
20240419,091700,665660900,64500,64500,64500,64400,134
20240419,091600,657018900,64500,64600,64700,64500,183
20240419,091500,645200500,64600,64600,64700,64600,706
20240419,091400,599584800,64700,64600,64700,64500,1039
20240419,091300,532550400,64400,64700,64700,64400,65
20240419,091200,528360200,64600,64300,64600,64200,1990
20240419,091100,400115100,64300,64300,64400,64300,165
20240419,091000,389502300,64300,64400,64400,64300,149
20240419,090900,379912100,64400,64500,64500,64300,88
20240419,090800,374242800,64500,64500,64500,64300,1147
20240419,090700,300333500,64600,64600,64600,64600,17
20240419,090600,299235300,64600,64600,64600,64500,942
20240419,090500,238473200,64500,64700,64800,64500,484
20240419,090400,207183700,64800,64500,64800,64400,776
20240419,090300,157043400,64500,64500,64500,64500,173
20240419,090200,145884900,64500,64600,64800,64400,410
20240419,090100,119390000,64600,64600,64600,64400,255
20240419,090000,102940500,64400,64400,64600,64200,1559
Reference in New Issue Copy Permalink