ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/144960/min/candle-20240415.csv

667 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200400,2034534730,5740,5740,5740,5740,4496
20240415,200300,2034534730,5740,5740,5740,5740,0
20240415,200200,2034534730,5740,5740,5740,5740,0
20240415,200100,2034534730,5740,5740,5740,5740,0
20240415,200000,2034534730,5740,5740,5740,5740,0
20240415,195900,2034534730,5740,5740,5740,5740,0
20240415,195800,2034534730,5740,5740,5740,5740,0
20240415,195700,2034534730,5740,5740,5740,5740,0
20240415,195600,2034534730,5740,5740,5740,5740,0
20240415,195500,2034534730,5740,5740,5740,5740,0
20240415,195400,2034534730,5740,5740,5740,5740,0
20240415,195300,2034534730,5740,5740,5740,5740,0
20240415,195200,2034534730,5740,5740,5740,5740,0
20240415,195100,2034534730,5740,5740,5740,5740,0
20240415,195000,2034534730,5740,5740,5740,5740,0
20240415,194900,2034534730,5740,5740,5740,5740,0
20240415,194800,2034534730,5740,5740,5740,5740,0
20240415,194700,2034534730,5740,5740,5740,5740,0
20240415,194600,2034534730,5740,5740,5740,5740,0
20240415,194500,2034534730,5740,5740,5740,5740,0
20240415,194400,2034534730,5740,5740,5740,5740,0
20240415,194300,2034534730,5740,5740,5740,5740,0
20240415,194200,2034534730,5740,5740,5740,5740,0
20240415,194100,2034534730,5740,5740,5740,5740,0
20240415,194000,2034534730,5740,5740,5740,5740,0
20240415,193900,2034534730,5740,5740,5740,5740,0
20240415,193800,2034534730,5740,5740,5740,5740,0
20240415,193700,2034534730,5740,5740,5740,5740,0
20240415,193600,2034534730,5740,5740,5740,5740,0
20240415,193500,2034534730,5740,5740,5740,5740,0
20240415,193400,2034534730,5740,5740,5740,5740,4496
20240415,193300,2034534730,5740,5740,5740,5740,0
20240415,193200,2034534730,5740,5740,5740,5740,0
20240415,193100,2034534730,5740,5740,5740,5740,0
20240415,193000,2034534730,5740,5740,5740,5740,0
20240415,192900,2034534730,5740,5740,5740,5740,0
20240415,192800,2034534730,5740,5740,5740,5740,0
20240415,192700,2034534730,5740,5740,5740,5740,0
20240415,192600,2034534730,5740,5740,5740,5740,0
20240415,192500,2034534730,5740,5740,5740,5740,0
20240415,192400,2034534730,5740,5740,5740,5740,0
20240415,192300,2034534730,5740,5740,5740,5740,0
20240415,192200,2034534730,5740,5740,5740,5740,0
20240415,192100,2034534730,5740,5740,5740,5740,0
20240415,192000,2034534730,5740,5740,5740,5740,0
20240415,191900,2034534730,5740,5740,5740,5740,0
20240415,191800,2034534730,5740,5740,5740,5740,0
20240415,191700,2034534730,5740,5740,5740,5740,0
20240415,191600,2034534730,5740,5740,5740,5740,0
20240415,191500,2034534730,5740,5740,5740,5740,0
20240415,191400,2034534730,5740,5740,5740,5740,0
20240415,191300,2034534730,5740,5740,5740,5740,0
20240415,191200,2034534730,5740,5740,5740,5740,0
20240415,191100,2034534730,5740,5740,5740,5740,0
20240415,191000,2034534730,5740,5740,5740,5740,0
20240415,190900,2034534730,5740,5740,5740,5740,0
20240415,190800,2034534730,5740,5740,5740,5740,0
20240415,190700,2034534730,5740,5740,5740,5740,0
20240415,190600,2034534730,5740,5740,5740,5740,0
20240415,190500,2034534730,5740,5740,5740,5740,0
20240415,190400,2034534730,5740,5740,5740,5740,4496
20240415,190300,2034534730,5740,5740,5740,5740,0
20240415,190200,2034534730,5740,5740,5740,5740,0
20240415,190100,2034534730,5740,5740,5740,5740,0
20240415,190000,2034534730,5740,5740,5740,5740,0
20240415,185900,2034534730,5740,5740,5740,5740,0
20240415,185800,2034534730,5740,5740,5740,5740,0
20240415,185700,2034534730,5740,5740,5740,5740,0
20240415,185600,2034534730,5740,5740,5740,5740,0
20240415,185500,2034534730,5740,5740,5740,5740,0
20240415,185400,2034534730,5740,5740,5740,5740,0
20240415,185300,2034534730,5740,5740,5740,5740,0
20240415,185200,2034534730,5740,5740,5740,5740,0
20240415,185100,2034534730,5740,5740,5740,5740,0
20240415,185000,2034534730,5740,5740,5740,5740,0
20240415,184900,2034534730,5740,5740,5740,5740,0
20240415,184800,2034534730,5740,5740,5740,5740,0
20240415,184700,2034534730,5740,5740,5740,5740,0
20240415,184600,2034534730,5740,5740,5740,5740,0
20240415,184500,2034534730,5740,5740,5740,5740,0
20240415,184400,2034534730,5740,5740,5740,5740,0
20240415,184300,2034534730,5740,5740,5740,5740,0
20240415,184200,2034534730,5740,5740,5740,5740,0
20240415,184100,2034534730,5740,5740,5740,5740,0
20240415,184000,2034534730,5740,5740,5740,5740,0
20240415,183900,2034534730,5740,5740,5740,5740,0
20240415,183800,2034534730,5740,5740,5740,5740,0
20240415,183700,2034534730,5740,5740,5740,5740,0
20240415,183600,2034534730,5740,5740,5740,5740,0
20240415,183500,2034534730,5740,5740,5740,5740,0
20240415,183400,2034534730,5740,5740,5740,5740,4496
20240415,183300,2034534730,5740,5740,5740,5740,0
20240415,183200,2034534730,5740,5740,5740,5740,0
20240415,183100,2034534730,5740,5740,5740,5740,0
20240415,183000,2034534730,5740,5740,5740,5740,0
20240415,182900,2034534730,5740,5740,5740,5740,0
20240415,182800,2034534730,5740,5740,5740,5740,0
20240415,182700,2034534730,5740,5740,5740,5740,0
20240415,182600,2034534730,5740,5740,5740,5740,0
20240415,182500,2034534730,5740,5740,5740,5740,0
20240415,182400,2034534730,5740,5740,5740,5740,0
20240415,182300,2034534730,5740,5740,5740,5740,0
20240415,182200,2034534730,5740,5740,5740,5740,0
20240415,182100,2034534730,5740,5740,5740,5740,0
20240415,182000,2034534730,5740,5740,5740,5740,0
20240415,181900,2034534730,5740,5740,5740,5740,0
20240415,181800,2034534730,5740,5740,5740,5740,0
20240415,181700,2034534730,5740,5740,5740,5740,0
20240415,181600,2034534730,5740,5740,5740,5740,0
20240415,181500,2034534730,5740,5740,5740,5740,0
20240415,181400,2034534730,5740,5740,5740,5740,0
20240415,181300,2034534730,5740,5740,5740,5740,0
20240415,181200,2034534730,5740,5740,5740,5740,0
20240415,181100,2034534730,5740,5740,5740,5740,0
20240415,181000,2034534730,5740,5740,5740,5740,0
20240415,180900,2034534730,5740,5740,5740,5740,0
20240415,180800,2034534730,5740,5740,5740,5740,0
20240415,180700,2034534730,5740,5740,5740,5740,0
20240415,180600,2034534730,5740,5740,5740,5740,0
20240415,180500,2034534730,5740,5740,5740,5740,0
20240415,180400,2034534730,5740,5740,5740,5740,4496
20240415,180300,2034534730,5740,5740,5740,5740,0
20240415,180200,2034534730,5740,5740,5740,5740,0
20240415,180100,2034534730,5740,5740,5740,5740,0
20240415,180000,2034534730,5740,5740,5740,5740,0
20240415,175900,2034534730,5740,5740,5740,5740,0
20240415,175800,2034534730,5740,5740,5740,5740,0
20240415,175700,2034534730,5740,5740,5740,5740,0
20240415,175600,2034534730,5740,5740,5740,5740,0
20240415,175500,2034534730,5740,5740,5740,5740,0
20240415,175400,2034534730,5740,5740,5740,5740,0
20240415,175300,2034534730,5740,5740,5740,5740,0
20240415,175200,2034534730,5740,5740,5740,5740,0
20240415,175100,2034534730,5740,5740,5740,5740,0
20240415,175000,2034534730,5740,5740,5740,5740,0
20240415,174900,2034534730,5740,5740,5740,5740,0
20240415,174800,2034534730,5740,5740,5740,5740,0
20240415,174700,2034534730,5740,5740,5740,5740,0
20240415,174600,2034534730,5740,5740,5740,5740,0
20240415,174500,2034534730,5740,5740,5740,5740,0
20240415,174400,2034534730,5740,5740,5740,5740,0
20240415,174300,2034534730,5740,5740,5740,5740,0
20240415,174200,2034534730,5740,5740,5740,5740,0
20240415,174100,2034534730,5740,5740,5740,5740,0
20240415,174000,2034534730,5740,5740,5740,5740,0
20240415,173900,2034534730,5740,5740,5740,5740,0
20240415,173800,2034534730,5740,5740,5740,5740,0
20240415,173700,2034534730,5740,5740,5740,5740,0
20240415,173600,2034534730,5740,5740,5740,5740,0
20240415,173500,2034534730,5740,5740,5740,5740,0
20240415,173400,2034534730,5740,5740,5740,5740,4496
20240415,173300,2034534730,5740,5740,5740,5740,0
20240415,173200,2034534730,5740,5740,5740,5740,0
20240415,173100,2034534730,5740,5740,5740,5740,0
20240415,173000,2034534730,5740,5740,5740,5740,0
20240415,172900,2034534730,5740,5740,5740,5740,0
20240415,172800,2034534730,5740,5740,5740,5740,0
20240415,172700,2034534730,5740,5740,5740,5740,0
20240415,172600,2034534730,5740,5740,5740,5740,0
20240415,172500,2034534730,5740,5740,5740,5740,0
20240415,172400,2034534730,5740,5740,5740,5740,0
20240415,172300,2034534730,5740,5740,5740,5740,0
20240415,172200,2034534730,5740,5740,5740,5740,0
20240415,172100,2034534730,5740,5740,5740,5740,0
20240415,172000,2034534730,5740,5740,5740,5740,0
20240415,171900,2034534730,5740,5740,5740,5740,0
20240415,171800,2034534730,5740,5740,5740,5740,0
20240415,171700,2034534730,5740,5740,5740,5740,0
20240415,171600,2034534730,5740,5740,5740,5740,0
20240415,171500,2034534730,5740,5740,5740,5740,0
20240415,171400,2034534730,5740,5740,5740,5740,0
20240415,171300,2034534730,5740,5740,5740,5740,0
20240415,171200,2034534730,5740,5740,5740,5740,0
20240415,171100,2034534730,5740,5740,5740,5740,0
20240415,171000,2034534730,5740,5740,5740,5740,0
20240415,170900,2034534730,5740,5740,5740,5740,0
20240415,170800,2034534730,5740,5740,5740,5740,0
20240415,170700,2034534730,5740,5740,5740,5740,0
20240415,170600,2034534730,5740,5740,5740,5740,0
20240415,170500,2034534730,5740,5740,5740,5740,0
20240415,170400,2034534730,5740,5740,5740,5740,4496
20240415,170300,2034534730,5740,5740,5740,5740,0
20240415,170200,2034534730,5740,5740,5740,5740,0
20240415,170100,2034534730,5740,5740,5740,5740,0
20240415,170000,2034534730,5740,5740,5740,5740,0
20240415,165900,2034534730,5740,5740,5740,5740,0
20240415,165800,2034534730,5740,5740,5740,5740,0
20240415,165700,2034534730,5740,5740,5740,5740,0
20240415,165600,2034534730,5740,5740,5740,5740,0
20240415,165500,2034534730,5740,5740,5740,5740,0
20240415,165400,2034534730,5740,5740,5740,5740,0
20240415,165300,2034534730,5740,5740,5740,5740,0
20240415,165200,2034534730,5740,5740,5740,5740,0
20240415,165100,2034534730,5740,5740,5740,5740,0
20240415,165000,2034534730,5740,5740,5740,5740,0
20240415,164900,2034534730,5740,5740,5740,5740,0
20240415,164800,2034534730,5740,5740,5740,5740,0
20240415,164700,2034534730,5740,5740,5740,5740,0
20240415,164600,2034534730,5740,5740,5740,5740,0
20240415,164500,2034534730,5740,5740,5740,5740,0
20240415,164400,2034534730,5740,5740,5740,5740,0
20240415,164300,2034534730,5740,5740,5740,5740,0
20240415,164200,2034534730,5740,5740,5740,5740,0
20240415,164100,2034534730,5740,5740,5740,5740,0
20240415,164000,2034534730,5740,5740,5740,5740,0
20240415,163900,2034534730,5740,5740,5740,5740,0
20240415,163800,2034534730,5740,5740,5740,5740,0
20240415,163700,2034534730,5740,5740,5740,5740,0
20240415,163600,2034534730,5740,5740,5740,5740,0
20240415,163500,2034534730,5740,5740,5740,5740,0
20240415,163400,2034534730,5740,5740,5740,5740,4496
20240415,163300,2034534730,5740,5740,5740,5740,0
20240415,163200,2034534730,5740,5740,5740,5740,0
20240415,163100,2034534730,5740,5740,5740,5740,0
20240415,163000,2034534730,5740,5740,5740,5740,0
20240415,162900,2034534730,5740,5740,5740,5740,0
20240415,162800,2034534730,5740,5740,5740,5740,0
20240415,162700,2034534730,5740,5740,5740,5740,0
20240415,162600,2034534730,5740,5740,5740,5740,0
20240415,162500,2034534730,5740,5740,5740,5740,0
20240415,162400,2034534730,5740,5740,5740,5740,0
20240415,162300,2034534730,5740,5740,5740,5740,0
20240415,162200,2034534730,5740,5740,5740,5740,0
20240415,162100,2034534730,5740,5740,5740,5740,0
20240415,162000,2034534730,5740,5740,5740,5740,0
20240415,161900,2034534730,5740,5740,5740,5740,0
20240415,161800,2034534730,5740,5740,5740,5740,0
20240415,161700,2034534730,5740,5740,5740,5740,0
20240415,161600,2034534730,5740,5740,5740,5740,0
20240415,161500,2034534730,5740,5740,5740,5740,0
20240415,161400,2034534730,5740,5740,5740,5740,0
20240415,161300,2034534730,5740,5740,5740,5740,0
20240415,161200,2034534730,5740,5740,5740,5740,0
20240415,161100,2034534730,5740,5740,5740,5740,0
20240415,161000,2034534730,5740,5740,5740,5740,0
20240415,160900,2034534730,5740,5740,5740,5740,0
20240415,160800,2034534730,5740,5740,5740,5740,0
20240415,160700,2034534730,5740,5740,5740,5740,0
20240415,160600,2034534730,5740,5740,5740,5740,0
20240415,160500,2034534730,5740,5740,5740,5740,0
20240415,160400,2034534730,5740,5740,5740,5740,4496
20240415,160300,2034534730,5740,5740,5740,5740,0
20240415,160200,2034534730,5740,5740,5740,5740,0
20240415,160100,2034534730,5740,5740,5740,5740,0
20240415,160000,2034534730,5740,5740,5740,5740,0
20240415,155900,2034534730,5740,5740,5740,5740,0
20240415,155800,2034534730,5740,5740,5740,5740,0
20240415,155700,2034534730,5740,5740,5740,5740,0
20240415,155600,2034534730,5740,5740,5740,5740,0
20240415,155500,2034534730,5740,5740,5740,5740,0
20240415,155400,2034534730,5740,5740,5740,5740,0
20240415,155300,2034534730,5740,5740,5740,5740,0
20240415,155200,2034534730,5740,5740,5740,5740,0
20240415,155100,2034534730,5740,5740,5740,5740,0
20240415,155000,2034534730,5740,5740,5740,5740,0
20240415,154900,2034534730,5740,5740,5740,5740,0
20240415,154800,2034534730,5740,5740,5740,5740,0
20240415,154700,2034534730,5740,5740,5740,5740,0
20240415,154600,2034534730,5740,5740,5740,5740,0
20240415,154500,2034534730,5740,5740,5740,5740,0
20240415,154400,2034534730,5740,5740,5740,5740,0
20240415,154300,2034534730,5740,5740,5740,5740,0
20240415,154200,2034534730,5740,5740,5740,5740,0
20240415,154100,2034534730,5740,5740,5740,5740,0
20240415,154000,2034534730,5740,5740,5740,5740,0
20240415,153900,2034534730,5740,5740,5740,5740,0
20240415,153800,2034534730,5740,5740,5740,5740,0
20240415,153700,2034534730,5740,5740,5740,5740,0
20240415,153600,2034534730,5740,5740,5740,5740,0
20240415,153500,2034534730,5740,5740,5740,5740,0
20240415,153400,2034534730,5740,5740,5740,5740,4496
20240415,153300,2034534730,5740,5740,5740,5740,0
20240415,153200,2034534730,5740,5740,5740,5740,0
20240415,153100,2034534730,5740,5740,5740,5740,0
20240415,153000,2034534730,5740,5740,5740,5740,4496
20240415,152900,2008727690,5750,5750,5750,5750,0
20240415,152800,2008727690,5750,5750,5750,5750,0
20240415,152700,2008727690,5750,5750,5750,5750,0
20240415,152600,2008727690,5750,5750,5750,5750,0
20240415,152500,2008727690,5750,5750,5750,5750,0
20240415,152400,2008727690,5750,5750,5750,5750,0
20240415,152300,2008727690,5750,5750,5750,5750,0
20240415,152200,2008727690,5750,5750,5750,5750,0
20240415,152100,2008727690,5750,5750,5750,5750,0
20240415,152000,2008727690,5750,5750,5750,5750,0
20240415,151900,2008727690,5750,5770,5780,5750,4557
20240415,151800,1982442250,5770,5780,5780,5750,5300
20240415,151700,1951863290,5770,5770,5770,5760,1960
20240415,151600,1940558820,5770,5770,5770,5770,110
20240415,151500,1939924120,5770,5770,5770,5770,198
20240415,151400,1938781660,5770,5770,5770,5750,225
20240415,151300,1937487430,5770,5750,5770,5750,765
20240415,151200,1933081160,5750,5770,5780,5750,2578
20240415,151100,1918233690,5770,5770,5780,5770,806
20240415,151000,1913582290,5770,5770,5770,5770,1231
20240415,150900,1906479420,5760,5750,5760,5750,5558
20240415,150800,1874501670,5750,5730,5750,5730,1219
20240415,150700,1867507200,5730,5730,5730,5730,100
20240415,150600,1866934200,5720,5730,5730,5720,230
20240415,150500,1865616800,5730,5730,5730,5730,130
20240415,150400,1864871900,5730,5720,5730,5720,432
20240415,150300,1862400700,5730,5730,5730,5720,2874
20240415,150200,1845959550,5730,5730,5730,5730,822
20240415,150100,1841249490,5740,5740,5740,5740,868
20240415,150000,1836267170,5740,5740,5740,5740,966
20240415,145900,1830722330,5750,5740,5750,5740,1010
20240415,145800,1824924890,5740,5730,5740,5730,2188
20240415,145700,1812365960,5740,5730,5740,5730,1567
20240415,145600,1803386360,5740,5740,5740,5740,38
20240415,145500,1803168240,5740,5730,5740,5730,709
20240415,145400,1799105630,5720,5710,5720,5690,779
20240415,145300,1794664630,5700,5730,5730,5700,123
20240415,145200,1793962840,5700,5730,5730,5700,101
20240415,145100,1793387110,5730,5730,5730,5730,0
20240415,145000,1793387110,5730,5710,5730,5700,102
20240415,144900,1792804810,5730,5730,5730,5730,10
20240415,144800,1792747510,5730,5730,5730,5730,0
20240415,144700,1792747510,5730,5730,5730,5730,0
20240415,144600,1792747510,5730,5730,5730,5720,434
20240415,144500,1790261490,5730,5700,5730,5700,40
20240415,144400,1790033250,5700,5700,5710,5700,354
20240415,144300,1788015420,5680,5680,5680,5680,53
20240415,144200,1787714380,5680,5690,5690,5680,678
20240415,144100,1783862070,5690,5730,5730,5670,8831
20240415,144000,1733568170,5740,5740,5740,5730,1068
20240415,143900,1727447330,5740,5740,5740,5740,6
20240415,143800,1727412890,5730,5730,5730,5730,5
20240415,143700,1727384240,5740,5730,5740,5730,101
20240415,143600,1726805500,5730,5740,5740,5730,577
20240415,143500,1723494090,5730,5740,5740,5730,234
20240415,143400,1722151070,5740,5740,5740,5740,104
20240415,143300,1721554110,5740,5730,5740,5730,494
20240415,143200,1718723420,5720,5730,5730,5720,16
20240415,143100,1718631760,5730,5730,5730,5730,2
20240415,143000,1718620300,5730,5720,5730,5720,408
20240415,142900,1716286520,5720,5720,5720,5720,164
20240415,142800,1715348440,5720,5720,5720,5710,397
20240415,142700,1713077800,5710,5710,5710,5710,0
20240415,142600,1713077800,5710,5710,5710,5710,1000
20240415,142500,1707367800,5720,5720,5720,5720,111
20240415,142400,1706732880,5720,5720,5720,5720,1000
20240415,142300,1701012880,5740,5740,5740,5740,0
20240415,142200,1701012880,5740,5730,5740,5720,220
20240415,142100,1699753010,5740,5740,5740,5730,143
20240415,142000,1698933190,5740,5730,5740,5730,483
20240415,141900,1696165140,5740,5750,5750,5740,1693
20240415,141800,1686445280,5750,5750,5750,5750,323
20240415,141700,1684588030,5750,5740,5750,5740,664
20240415,141600,1680776640,5750,5750,5750,5750,493
20240415,141500,1677941890,5750,5750,5750,5740,713
20240415,141400,1673843450,5740,5740,5750,5740,1682
20240415,141300,1664185250,5750,5730,5750,5730,3497
20240415,141200,1644103380,5730,5700,5730,5700,1882
20240415,141100,1633352400,5700,5700,5700,5700,399
20240415,141000,1631078100,5700,5700,5700,5700,6
20240415,140900,1631043900,5670,5670,5710,5670,3487
20240415,140800,1611250710,5680,5680,5680,5680,1003
20240415,140700,1605553670,5690,5670,5690,5670,196
20240415,140600,1604442250,5670,5680,5680,5670,402
20240415,140500,1602159000,5690,5690,5690,5690,8
20240415,140400,1602113480,5700,5700,5700,5700,132
20240415,140300,1601361080,5700,5690,5700,5690,301
20240415,140200,1599648380,5690,5700,5700,5690,1221
20240415,140100,1592697050,5700,5700,5700,5700,0
20240415,140000,1592697050,5700,5690,5700,5690,1316
20240415,135900,1585208850,5680,5680,5680,5680,964
20240415,135800,1579733330,5670,5670,5670,5670,0
20240415,135700,1579733330,5670,5670,5670,5670,2100
20240415,135600,1567826330,5680,5680,5680,5680,0
20240415,135500,1567826330,5680,5670,5680,5670,1001
20240415,135400,1562150650,5670,5680,5680,5670,2345
20240415,135300,1548851050,5680,5680,5680,5680,300
20240415,135200,1547147050,5680,5680,5680,5680,1
20240415,135100,1547141370,5670,5670,5670,5670,0
20240415,135000,1547141370,5670,5670,5670,5660,497
20240415,134900,1544324380,5670,5670,5670,5670,1603
20240415,134800,1535235370,5680,5680,5680,5680,25
20240415,134700,1535093370,5680,5680,5680,5680,0
20240415,134600,1535093370,5680,5680,5680,5680,29
20240415,134500,1534928650,5680,5690,5690,5680,336
20240415,134400,1533020160,5670,5670,5670,5670,1798
20240415,134300,1522825500,5670,5660,5670,5660,6609
20240415,134200,1485416540,5670,5670,5670,5670,0
20240415,134100,1485416540,5670,5680,5680,5670,2196
20240415,134000,1472959500,5690,5690,5690,5690,47
20240415,133900,1472692070,5690,5680,5690,5680,41
20240415,133800,1472459180,5680,5680,5690,5680,481
20240415,133700,1469727090,5680,5690,5690,5680,534
20240415,133600,1466693360,5690,5690,5690,5690,0
20240415,133500,1466693360,5690,5690,5690,5690,514
20240415,133400,1463768700,5690,5690,5690,5690,0
20240415,133300,1463768700,5690,5690,5690,5690,0
20240415,133200,1463768700,5690,5660,5690,5660,5
20240415,133100,1463740370,5660,5660,5660,5660,0
20240415,133000,1463740370,5660,5680,5680,5660,2932
20240415,132900,1447086630,5650,5650,5650,5650,0
20240415,132800,1447086630,5650,5650,5650,5650,588
20240415,132700,1443764430,5650,5650,5650,5650,0
20240415,132600,1443764430,5650,5650,5650,5650,61
20240415,132500,1443419780,5680,5680,5680,5680,0
20240415,132400,1443419780,5680,5680,5680,5680,10
20240415,132300,1443362980,5680,5680,5680,5680,100
20240415,132200,1442794980,5680,5680,5680,5680,1
20240415,132100,1442789300,5660,5660,5660,5660,0
20240415,132000,1442789300,5660,5680,5680,5660,57
20240415,131900,1442465580,5680,5680,5680,5680,0
20240415,131800,1442465580,5680,5680,5680,5680,1
20240415,131700,1442459900,5650,5650,5650,5650,0
20240415,131600,1442459900,5650,5660,5660,5650,1000
20240415,131500,1436801600,5650,5660,5660,5650,2500
20240415,131400,1422669940,5680,5680,5680,5680,0
20240415,131300,1422669940,5680,5680,5680,5680,5
20240415,131200,1422641540,5660,5660,5660,5660,0
20240415,131100,1422641540,5660,5660,5660,5660,0
20240415,131000,1422641540,5660,5660,5660,5660,300
20240415,130900,1420943540,5660,5660,5660,5660,65
20240415,130800,1420575640,5680,5680,5680,5680,200
20240415,130700,1419439640,5680,5680,5680,5680,0
20240415,130600,1419439640,5680,5680,5680,5680,100
20240415,130500,1418871640,5660,5660,5660,5660,0
20240415,130400,1418871640,5660,5660,5660,5660,1
20240415,130300,1418865980,5670,5670,5670,5670,141
20240415,130200,1418066510,5670,5670,5670,5670,700
20240415,130100,1414097510,5670,5670,5670,5670,0
20240415,130000,1414097510,5670,5670,5670,5670,0
20240415,125900,1414097510,5670,5660,5670,5660,2446
20240415,125800,1400231340,5670,5670,5670,5670,0
20240415,125700,1400231340,5670,5670,5670,5670,0
20240415,125600,1400231340,5670,5650,5670,5650,190
20240415,125500,1399157640,5650,5650,5650,5650,0
20240415,125400,1399157640,5650,5650,5650,5650,1797
20240415,125300,1389004590,5660,5660,5660,5660,70
20240415,125200,1388608390,5670,5670,5670,5670,27
20240415,125100,1388455300,5680,5680,5680,5680,300
20240415,125000,1386751300,5680,5680,5680,5680,0
20240415,124900,1386751300,5680,5680,5680,5680,0
20240415,124800,1386751300,5680,5680,5680,5680,0
20240415,124700,1386751300,5680,5680,5680,5680,0
20240415,124600,1386751300,5680,5680,5680,5680,0
20240415,124500,1386751300,5680,5680,5680,5680,0
20240415,124400,1386751300,5680,5650,5680,5650,38
20240415,124300,1386536530,5650,5650,5650,5650,0
20240415,124200,1386536530,5650,5650,5650,5650,1
20240415,124100,1386530880,5680,5680,5680,5680,2
20240415,124000,1386519520,5660,5660,5660,5660,0
20240415,123900,1386519520,5660,5670,5670,5660,615
20240415,123800,1383037990,5670,5670,5670,5670,3
20240415,123700,1383020980,5680,5680,5680,5680,2000
20240415,123600,1371660980,5680,5680,5680,5680,2
20240415,123500,1371649620,5680,5660,5680,5660,1159
20240415,123400,1365066720,5660,5650,5680,5650,204
20240415,123300,1363912060,5640,5640,5640,5640,0
20240415,123200,1363912060,5640,5640,5640,5640,11
20240415,123100,1363850020,5640,5640,5640,5640,37
20240415,123000,1363641340,5640,5650,5650,5640,12
20240415,122900,1363573650,5640,5650,5650,5640,9
20240415,122800,1363522850,5660,5630,5670,5630,54
20240415,122700,1363218560,5630,5630,5640,5630,17
20240415,122600,1363122830,5650,5650,5650,5650,0
20240415,122500,1363122830,5650,5630,5650,5630,52
20240415,122400,1362830040,5630,5630,5630,5630,2
20240415,122300,1362818780,5630,5630,5630,5630,6
20240415,122200,1362785000,5620,5620,5620,5620,0
20240415,122100,1362785000,5620,5640,5640,5620,207
20240415,122000,1361621270,5640,5640,5640,5640,1
20240415,121900,1361615630,5650,5650,5670,5630,114
20240415,121800,1360973490,5620,5650,5650,5620,46
20240415,121700,1360714430,5650,5650,5650,5650,0
20240415,121600,1360714430,5650,5640,5650,5610,1359
20240415,121500,1353077270,5650,5650,5650,5650,400
20240415,121400,1350817270,5660,5660,5660,5660,0
20240415,121300,1350817270,5660,5660,5660,5660,0
20240415,121200,1350817270,5660,5620,5660,5620,126
20240415,121100,1350108870,5620,5650,5650,5620,1572
20240415,121000,1341251190,5660,5670,5670,5660,2538
20240415,120900,1326867010,5680,5680,5680,5680,0
20240415,120800,1326867010,5680,5680,5680,5680,0
20240415,120700,1326867010,5680,5680,5680,5680,0
20240415,120600,1326867010,5680,5680,5680,5680,0
20240415,120500,1326867010,5680,5680,5680,5680,130
20240415,120400,1326128610,5690,5690,5690,5690,0
20240415,120300,1326128610,5690,5690,5690,5690,1
20240415,120200,1326122920,5670,5670,5670,5670,50
20240415,120100,1325839420,5680,5680,5680,5680,0
20240415,120000,1325839420,5680,5680,5680,5680,20
20240415,115900,1325725820,5690,5680,5690,5680,53
20240415,115800,1325424270,5670,5680,5680,5670,4536
20240415,115700,1299695690,5690,5690,5690,5690,40
20240415,115600,1299468090,5690,5690,5690,5690,14
20240415,115500,1299388430,5690,5690,5690,5690,167
20240415,115400,1298438200,5690,5690,5690,5690,0
20240415,115300,1298438200,5690,5690,5690,5690,141
20240415,115200,1297635910,5700,5700,5700,5700,500
20240415,115100,1294785910,5690,5690,5690,5690,0
20240415,115000,1294785910,5690,5690,5690,5690,0
20240415,114900,1294785910,5690,5690,5690,5690,0
20240415,114800,1294785910,5690,5690,5690,5690,0
20240415,114700,1294785910,5690,5690,5690,5690,0
20240415,114600,1294785910,5690,5690,5690,5690,30
20240415,114500,1294615210,5690,5690,5690,5690,0
20240415,114400,1294615210,5690,5690,5690,5690,473
20240415,114300,1291923840,5690,5680,5690,5680,9
20240415,114200,1291872670,5690,5690,5700,5690,51
20240415,114100,1291582140,5700,5690,5700,5690,107
20240415,114000,1290973290,5690,5690,5690,5690,220
20240415,113900,1289721490,5690,5700,5700,5690,643
20240415,113800,1286062740,5700,5700,5700,5690,758
20240415,113700,1281749700,5700,5700,5710,5700,81
20240415,113600,1281287890,5710,5690,5710,5690,98
20240415,113500,1280729580,5690,5690,5690,5690,14
20240415,113400,1280649920,5700,5690,5700,5690,270
20240415,113300,1279111620,5690,5690,5690,5690,100
20240415,113200,1278542620,5690,5690,5690,5690,170
20240415,113100,1277575320,5690,5700,5700,5690,6003
20240415,113000,1243404940,5700,5700,5700,5700,32
20240415,112900,1243222540,5700,5730,5730,5700,301
20240415,112800,1241497840,5730,5730,5730,5710,233
20240415,112700,1240163190,5720,5720,5720,5700,1668
20240415,112600,1230622930,5700,5700,5700,5700,429
20240415,112500,1228177630,5690,5700,5700,5690,170
20240415,112400,1227210160,5700,5700,5700,5700,183
20240415,112300,1226167060,5680,5690,5690,5680,2012
20240415,112200,1214722520,5700,5710,5710,5700,3943
20240415,112100,1192237200,5710,5720,5720,5710,463
20240415,112000,1189591760,5720,5720,5720,5720,0
20240415,111900,1189591760,5720,5720,5720,5720,1417
20240415,111800,1181486520,5720,5720,5720,5720,155
20240415,111700,1180599920,5720,5720,5720,5710,601
20240415,111600,1177162800,5710,5720,5720,5710,103
20240415,111500,1176574370,5730,5730,5730,5730,10
20240415,111400,1176517070,5720,5730,5730,5720,406
20240415,111300,1174192390,5730,5730,5730,5730,1
20240415,111200,1174186660,5740,5730,5780,5720,1724
20240415,111100,1164269510,5740,5760,5790,5730,1853
20240415,111000,1153586060,5760,5720,5780,5710,2304
20240415,110900,1140384420,5710,5720,5800,5710,4350
20240415,110800,1115306890,5770,5720,5780,5710,1384
20240415,110700,1107367580,5720,5720,5790,5700,5064
20240415,110600,1078294110,5710,5700,5770,5690,3225
20240415,110500,1059830350,5700,5700,5700,5700,0
20240415,110400,1059830350,5700,5690,5700,5690,1003
20240415,110300,1054123250,5660,5690,5690,5660,467
20240415,110200,1051470730,5690,5680,5690,5680,16
20240415,110100,1051379780,5670,5670,5670,5670,0
20240415,110000,1051379780,5670,5670,5670,5670,664
20240415,105900,1047614900,5670,5670,5670,5670,130
20240415,105800,1046877800,5670,5670,5670,5670,3
20240415,105700,1046860790,5640,5640,5640,5640,600
20240415,105600,1043476790,5640,5670,5670,5640,303
20240415,105500,1041767780,5650,5660,5660,5650,400
20240415,105400,1039507460,5670,5670,5670,5670,2
20240415,105300,1039496120,5670,5660,5670,5660,2458
20240415,105200,1025573220,5660,5620,5660,5620,3172
20240415,105100,1007636980,5620,5620,5620,5620,42
20240415,105000,1007400940,5650,5620,5650,5620,499
20240415,104900,1004591970,5630,5640,5660,5610,2886
20240415,104800,988355200,5630,5630,5630,5630,0
20240415,104700,988355200,5630,5630,5630,5630,435
20240415,104600,985906150,5630,5620,5630,5620,844
20240415,104500,981155440,5620,5630,5630,5620,331
20240415,104400,979293410,5630,5630,5630,5630,154
20240415,104300,978426390,5650,5650,5650,5650,0
20240415,104200,978426390,5650,5650,5650,5650,2
20240415,104100,978415090,5650,5650,5660,5640,759
20240415,104000,974133200,5640,5640,5640,5640,376
20240415,103900,972012560,5640,5640,5640,5640,4
20240415,103800,971990000,5610,5600,5610,5600,853
20240415,103700,967210670,5600,5610,5640,5600,1112
20240415,103600,960954580,5610,5610,5610,5610,64
20240415,103500,960595540,5610,5610,5610,5610,100
20240415,103400,960034540,5610,5600,5610,5600,25
20240415,103300,959894390,5610,5590,5610,5590,141
20240415,103200,959104200,5610,5610,5610,5610,175
20240415,103100,958122450,5610,5600,5610,5600,27
20240415,103000,957971180,5610,5590,5610,5590,102
20240415,102900,957399680,5580,5570,5580,5560,421
20240415,102800,955050650,5560,5580,5580,5560,233
20240415,102700,953753340,5580,5580,5580,5580,52
20240415,102600,953463180,5580,5580,5580,5580,57
20240415,102500,953145120,5590,5590,5590,5590,4
20240415,102400,953122760,5590,5590,5590,5590,4
20240415,102300,953100400,5600,5590,5600,5590,73
20240415,102200,952692160,5570,5560,5570,5550,2044
20240415,102100,941338330,5580,5600,5600,5560,406
20240415,102000,939080830,5580,5570,5580,5560,82
20240415,101900,938624200,5560,5560,5560,5560,2678
20240415,101800,923734520,5560,5570,5570,5560,310
20240415,101700,922008020,5560,5570,5570,5560,2051
20240415,101600,910587960,5580,5580,5580,5580,2185
20240415,101500,898395660,5590,5580,5590,5580,55
20240415,101400,898088460,5590,5590,5590,5580,563
20240415,101300,894943430,5590,5590,5590,5590,1
20240415,101200,894937840,5590,5590,5600,5580,285
20240415,101100,893345060,5600,5590,5600,5590,32
20240415,101000,893166040,5590,5570,5600,5570,8604
20240415,100900,845158000,5580,5580,5580,5570,861
20240415,100800,840361390,5580,5580,5580,5580,500
20240415,100700,837571390,5570,5590,5610,5570,1136
20240415,100600,831225760,5590,5580,5590,5580,185
20240415,100500,830192940,5580,5580,5580,5580,50
20240415,100400,829913940,5570,5560,5580,5560,2484
20240415,100300,816096990,5560,5600,5600,5560,2181
20240415,100200,803910590,5570,5570,5570,5570,106
20240415,100100,803320170,5600,5600,5600,5570,28
20240415,100000,803164120,5600,5580,5610,5580,1245
20240415,095900,796214030,5580,5540,5580,5540,3406
20240415,095800,777302510,5550,5540,5560,5540,616
20240415,095700,773889070,5540,5550,5570,5530,4023
20240415,095600,751609500,5550,5580,5580,5550,7352
20240415,095500,710764720,5570,5570,5570,5570,443
20240415,095400,708297210,5570,5570,5570,5560,1443
20240415,095300,700268710,5580,5570,5580,5560,827
20240415,095200,695666510,5580,5600,5600,5570,5688
20240415,095100,663910930,5600,5590,5600,5580,94
20240415,095000,663385550,5590,5590,5600,5590,70
20240415,094900,662994240,5600,5580,5600,5580,266
20240415,094800,661509740,5600,5590,5600,5580,2862
20240415,094700,645521680,5600,5600,5600,5600,291
20240415,094600,643892080,5590,5640,5640,5580,2424
20240415,094500,630346490,5590,5610,5640,5590,391
20240415,094400,628156530,5620,5590,5640,5590,670
20240415,094300,624398800,5600,5610,5610,5590,3216
20240415,094200,606391240,5610,5600,5610,5600,789
20240415,094100,601965950,5610,5600,5610,5600,204
20240415,094000,600823160,5610,5600,5610,5580,3514
20240415,093900,581184900,5610,5610,5610,5600,271
20240415,093800,579666730,5620,5630,5640,5620,67
20240415,093700,579290100,5640,5620,5640,5600,3019
20240415,093600,562381060,5640,5640,5640,5640,0
20240415,093500,562381060,5640,5620,5640,5620,8
20240415,093400,562336000,5620,5630,5640,5610,1915
20240415,093300,551590480,5640,5640,5640,5640,5
20240415,093200,551562280,5640,5630,5640,5620,201
20240415,093100,550432340,5640,5640,5640,5630,58
20240415,093000,550105780,5640,5640,5640,5640,686
20240415,092900,546236740,5640,5640,5640,5640,132
20240415,092800,545492260,5630,5630,5640,5630,760
20240415,092700,541213190,5640,5630,5640,5630,33
20240415,092600,541027390,5630,5620,5640,5620,321
20240415,092500,539219760,5610,5610,5620,5600,255
20240415,092400,537789270,5620,5600,5620,5600,1500
20240415,092300,529383460,5600,5590,5600,5570,4374
20240415,092200,504937060,5590,5580,5590,5570,7019
20240415,092100,465776020,5580,5620,5620,5580,8433
20240415,092000,418594190,5610,5610,5620,5610,1931
20240415,091900,407760440,5620,5600,5620,5600,1152
20240415,091800,401300870,5610,5610,5620,5600,3069
20240415,091700,384075560,5610,5620,5620,5610,4516
20240415,091600,358726620,5620,5640,5650,5620,3933
20240415,091500,336568660,5640,5660,5670,5640,1725
20240415,091400,326825860,5670,5670,5670,5660,373
20240415,091300,324713440,5650,5690,5690,5650,2742
20240415,091200,309145970,5680,5720,5730,5680,2792
20240415,091100,293234750,5720,5710,5730,5700,1925
20240415,091000,282227940,5710,5690,5710,5690,3757
20240415,090900,260816780,5660,5660,5690,5660,2705
20240415,090800,245501320,5660,5650,5660,5640,5740
20240415,090700,213066410,5650,5660,5660,5630,1032
20240415,090600,207241660,5660,5620,5660,5620,727
20240415,090500,203152400,5620,5640,5640,5620,2116
20240415,090400,191243060,5640,5660,5700,5630,7918
20240415,090300,146501550,5670,5660,5700,5650,5273
20240415,090200,116659220,5660,5710,5710,5660,5466
20240415,090100,85671870,5710,5710,5710,5700,1085
20240415,090000,79479520,5680,5730,5750,5660,13915
Reference in New Issue Copy Permalink