ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20240404.csv

707 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,204400,1602057770,9030,9030,9030,9030,2024
20240404,204300,1602057770,9030,9030,9030,9030,0
20240404,204200,1602057770,9030,9030,9030,9030,0
20240404,204100,1602057770,9030,9030,9030,9030,0
20240404,204000,1602057770,9030,9030,9030,9030,0
20240404,203900,1602057770,9030,9030,9030,9030,0
20240404,203800,1602057770,9030,9030,9030,9030,0
20240404,203700,1602057770,9030,9030,9030,9030,0
20240404,203600,1602057770,9030,9030,9030,9030,0
20240404,203500,1602057770,9030,9030,9030,9030,0
20240404,203400,1602057770,9030,9030,9030,9030,0
20240404,203300,1602057770,9030,9030,9030,9030,0
20240404,203200,1602057770,9030,9030,9030,9030,0
20240404,203100,1602057770,9030,9030,9030,9030,0
20240404,203000,1602057770,9030,9030,9030,9030,0
20240404,202900,1602057770,9030,9030,9030,9030,0
20240404,202800,1602057770,9030,9030,9030,9030,0
20240404,202700,1602057770,9030,9030,9030,9030,0
20240404,202600,1602057770,9030,9030,9030,9030,0
20240404,202500,1602057770,9030,9030,9030,9030,0
20240404,202400,1602057770,9030,9030,9030,9030,0
20240404,202300,1602057770,9030,9030,9030,9030,0
20240404,202200,1602057770,9030,9030,9030,9030,0
20240404,202100,1602057770,9030,9030,9030,9030,0
20240404,202000,1602057770,9030,9030,9030,9030,0
20240404,201900,1602057770,9030,9030,9030,9030,0
20240404,201800,1602057770,9030,9030,9030,9030,0
20240404,201700,1602057770,9030,9030,9030,9030,0
20240404,201600,1602057770,9030,9030,9030,9030,0
20240404,201500,1602057770,9030,9030,9030,9030,0
20240404,201400,1602057770,9030,9030,9030,9030,2024
20240404,201300,1602057770,9030,9030,9030,9030,0
20240404,201200,1602057770,9030,9030,9030,9030,0
20240404,201100,1602057770,9030,9030,9030,9030,0
20240404,201000,1602057770,9030,9030,9030,9030,0
20240404,200900,1602057770,9030,9030,9030,9030,0
20240404,200800,1602057770,9030,9030,9030,9030,0
20240404,200700,1602057770,9030,9030,9030,9030,0
20240404,200600,1602057770,9030,9030,9030,9030,0
20240404,200500,1602057770,9030,9030,9030,9030,0
20240404,200400,1602057770,9030,9030,9030,9030,0
20240404,200300,1602057770,9030,9030,9030,9030,0
20240404,200200,1602057770,9030,9030,9030,9030,0
20240404,200100,1602057770,9030,9030,9030,9030,0
20240404,200000,1602057770,9030,9030,9030,9030,0
20240404,195900,1602057770,9030,9030,9030,9030,0
20240404,195800,1602057770,9030,9030,9030,9030,0
20240404,195700,1602057770,9030,9030,9030,9030,0
20240404,195600,1602057770,9030,9030,9030,9030,0
20240404,195500,1602057770,9030,9030,9030,9030,0
20240404,195400,1602057770,9030,9030,9030,9030,0
20240404,195300,1602057770,9030,9030,9030,9030,0
20240404,195200,1602057770,9030,9030,9030,9030,0
20240404,195100,1602057770,9030,9030,9030,9030,0
20240404,195000,1602057770,9030,9030,9030,9030,0
20240404,194900,1602057770,9030,9030,9030,9030,0
20240404,194800,1602057770,9030,9030,9030,9030,0
20240404,194700,1602057770,9030,9030,9030,9030,0
20240404,194600,1602057770,9030,9030,9030,9030,0
20240404,194500,1602057770,9030,9030,9030,9030,0
20240404,194400,1602057770,9030,9030,9030,9030,2024
20240404,194300,1602057770,9030,9030,9030,9030,0
20240404,194200,1602057770,9030,9030,9030,9030,0
20240404,194100,1602057770,9030,9030,9030,9030,0
20240404,194000,1602057770,9030,9030,9030,9030,0
20240404,193900,1602057770,9030,9030,9030,9030,0
20240404,193800,1602057770,9030,9030,9030,9030,0
20240404,193700,1602057770,9030,9030,9030,9030,0
20240404,193600,1602057770,9030,9030,9030,9030,0
20240404,193500,1602057770,9030,9030,9030,9030,0
20240404,193400,1602057770,9030,9030,9030,9030,0
20240404,193300,1602057770,9030,9030,9030,9030,0
20240404,193200,1602057770,9030,9030,9030,9030,0
20240404,193100,1602057770,9030,9030,9030,9030,0
20240404,193000,1602057770,9030,9030,9030,9030,0
20240404,192900,1602057770,9030,9030,9030,9030,0
20240404,192800,1602057770,9030,9030,9030,9030,0
20240404,192700,1602057770,9030,9030,9030,9030,0
20240404,192600,1602057770,9030,9030,9030,9030,0
20240404,192500,1602057770,9030,9030,9030,9030,0
20240404,192400,1602057770,9030,9030,9030,9030,0
20240404,192300,1602057770,9030,9030,9030,9030,0
20240404,192200,1602057770,9030,9030,9030,9030,0
20240404,192100,1602057770,9030,9030,9030,9030,0
20240404,192000,1602057770,9030,9030,9030,9030,0
20240404,191900,1602057770,9030,9030,9030,9030,0
20240404,191800,1602057770,9030,9030,9030,9030,0
20240404,191700,1602057770,9030,9030,9030,9030,0
20240404,191600,1602057770,9030,9030,9030,9030,0
20240404,191500,1602057770,9030,9030,9030,9030,0
20240404,191400,1602057770,9030,9030,9030,9030,2024
20240404,191300,1602057770,9030,9030,9030,9030,0
20240404,191200,1602057770,9030,9030,9030,9030,0
20240404,191100,1602057770,9030,9030,9030,9030,0
20240404,191000,1602057770,9030,9030,9030,9030,0
20240404,190900,1602057770,9030,9030,9030,9030,0
20240404,190800,1602057770,9030,9030,9030,9030,0
20240404,190700,1602057770,9030,9030,9030,9030,0
20240404,190600,1602057770,9030,9030,9030,9030,0
20240404,190500,1602057770,9030,9030,9030,9030,0
20240404,190400,1602057770,9030,9030,9030,9030,0
20240404,190300,1602057770,9030,9030,9030,9030,0
20240404,190200,1602057770,9030,9030,9030,9030,0
20240404,190100,1602057770,9030,9030,9030,9030,0
20240404,190000,1602057770,9030,9030,9030,9030,0
20240404,185900,1602057770,9030,9030,9030,9030,0
20240404,185800,1602057770,9030,9030,9030,9030,0
20240404,185700,1602057770,9030,9030,9030,9030,0
20240404,185600,1602057770,9030,9030,9030,9030,0
20240404,185500,1602057770,9030,9030,9030,9030,0
20240404,185400,1602057770,9030,9030,9030,9030,0
20240404,185300,1602057770,9030,9030,9030,9030,0
20240404,185200,1602057770,9030,9030,9030,9030,0
20240404,185100,1602057770,9030,9030,9030,9030,0
20240404,185000,1602057770,9030,9030,9030,9030,0
20240404,184900,1602057770,9030,9030,9030,9030,0
20240404,184800,1602057770,9030,9030,9030,9030,0
20240404,184700,1602057770,9030,9030,9030,9030,0
20240404,184600,1602057770,9030,9030,9030,9030,0
20240404,184500,1602057770,9030,9030,9030,9030,0
20240404,184400,1602057770,9030,9030,9030,9030,2024
20240404,184300,1602057770,9030,9030,9030,9030,0
20240404,184200,1602057770,9030,9030,9030,9030,0
20240404,184100,1602057770,9030,9030,9030,9030,0
20240404,184000,1602057770,9030,9030,9030,9030,0
20240404,183900,1602057770,9030,9030,9030,9030,0
20240404,183800,1602057770,9030,9030,9030,9030,0
20240404,183700,1602057770,9030,9030,9030,9030,0
20240404,183600,1602057770,9030,9030,9030,9030,0
20240404,183500,1602057770,9030,9030,9030,9030,0
20240404,183400,1602057770,9030,9030,9030,9030,0
20240404,183300,1602057770,9030,9030,9030,9030,0
20240404,183200,1602057770,9030,9030,9030,9030,0
20240404,183100,1602057770,9030,9030,9030,9030,0
20240404,183000,1602057770,9030,9030,9030,9030,0
20240404,182900,1602057770,9030,9030,9030,9030,0
20240404,182800,1602057770,9030,9030,9030,9030,0
20240404,182700,1602057770,9030,9030,9030,9030,0
20240404,182600,1602057770,9030,9030,9030,9030,0
20240404,182500,1602057770,9030,9030,9030,9030,0
20240404,182400,1602057770,9030,9030,9030,9030,0
20240404,182300,1602057770,9030,9030,9030,9030,0
20240404,182200,1602057770,9030,9030,9030,9030,0
20240404,182100,1602057770,9030,9030,9030,9030,0
20240404,182000,1602057770,9030,9030,9030,9030,0
20240404,181900,1602057770,9030,9030,9030,9030,0
20240404,181800,1602057770,9030,9030,9030,9030,0
20240404,181700,1602057770,9030,9030,9030,9030,0
20240404,181600,1602057770,9030,9030,9030,9030,0
20240404,181500,1602057770,9030,9030,9030,9030,0
20240404,181400,1602057770,9030,9030,9030,9030,2024
20240404,181300,1602057770,9030,9030,9030,9030,0
20240404,181200,1602057770,9030,9030,9030,9030,0
20240404,181100,1602057770,9030,9030,9030,9030,0
20240404,181000,1602057770,9030,9030,9030,9030,0
20240404,180900,1602057770,9030,9030,9030,9030,0
20240404,180800,1602057770,9030,9030,9030,9030,0
20240404,180700,1602057770,9030,9030,9030,9030,0
20240404,180600,1602057770,9030,9030,9030,9030,0
20240404,180500,1602057770,9030,9030,9030,9030,0
20240404,180400,1602057770,9030,9030,9030,9030,0
20240404,180300,1602057770,9030,9030,9030,9030,0
20240404,180200,1602057770,9030,9030,9030,9030,0
20240404,180100,1602057770,9030,9030,9030,9030,0
20240404,180000,1602057770,9030,9030,9030,9030,0
20240404,175900,1602057770,9030,9030,9030,9030,0
20240404,175800,1602057770,9030,9030,9030,9030,0
20240404,175700,1602057770,9030,9030,9030,9030,0
20240404,175600,1602057770,9030,9030,9030,9030,0
20240404,175500,1602057770,9030,9030,9030,9030,0
20240404,175400,1602057770,9030,9030,9030,9030,0
20240404,175300,1602057770,9030,9030,9030,9030,0
20240404,175200,1602057770,9030,9030,9030,9030,0
20240404,175100,1602057770,9030,9030,9030,9030,0
20240404,175000,1602057770,9030,9030,9030,9030,0
20240404,174900,1602057770,9030,9030,9030,9030,0
20240404,174800,1602057770,9030,9030,9030,9030,0
20240404,174700,1602057770,9030,9030,9030,9030,0
20240404,174600,1602057770,9030,9030,9030,9030,0
20240404,174500,1602057770,9030,9030,9030,9030,0
20240404,174400,1602057770,9030,9030,9030,9030,2024
20240404,174300,1602057770,9030,9030,9030,9030,0
20240404,174200,1602057770,9030,9030,9030,9030,0
20240404,174100,1602057770,9030,9030,9030,9030,0
20240404,174000,1602057770,9030,9030,9030,9030,0
20240404,173900,1602057770,9030,9030,9030,9030,0
20240404,173800,1602057770,9030,9030,9030,9030,0
20240404,173700,1602057770,9030,9030,9030,9030,0
20240404,173600,1602057770,9030,9030,9030,9030,0
20240404,173500,1602057770,9030,9030,9030,9030,0
20240404,173400,1602057770,9030,9030,9030,9030,0
20240404,173300,1602057770,9030,9030,9030,9030,0
20240404,173200,1602057770,9030,9030,9030,9030,0
20240404,173100,1602057770,9030,9030,9030,9030,0
20240404,173000,1602057770,9030,9030,9030,9030,0
20240404,172900,1602057770,9030,9030,9030,9030,0
20240404,172800,1602057770,9030,9030,9030,9030,0
20240404,172700,1602057770,9030,9030,9030,9030,0
20240404,172600,1602057770,9030,9030,9030,9030,0
20240404,172500,1602057770,9030,9030,9030,9030,0
20240404,172400,1602057770,9030,9030,9030,9030,0
20240404,172300,1602057770,9030,9030,9030,9030,0
20240404,172200,1602057770,9030,9030,9030,9030,0
20240404,172100,1602057770,9030,9030,9030,9030,0
20240404,172000,1602057770,9030,9030,9030,9030,0
20240404,171900,1602057770,9030,9030,9030,9030,0
20240404,171800,1602057770,9030,9030,9030,9030,0
20240404,171700,1602057770,9030,9030,9030,9030,0
20240404,171600,1602057770,9030,9030,9030,9030,0
20240404,171500,1602057770,9030,9030,9030,9030,0
20240404,171400,1602057770,9030,9030,9030,9030,2024
20240404,171300,1602057770,9030,9030,9030,9030,0
20240404,171200,1602057770,9030,9030,9030,9030,0
20240404,171100,1602057770,9030,9030,9030,9030,0
20240404,171000,1602057770,9030,9030,9030,9030,0
20240404,170900,1602057770,9030,9030,9030,9030,0
20240404,170800,1602057770,9030,9030,9030,9030,0
20240404,170700,1602057770,9030,9030,9030,9030,0
20240404,170600,1602057770,9030,9030,9030,9030,0
20240404,170500,1602057770,9030,9030,9030,9030,0
20240404,170400,1602057770,9030,9030,9030,9030,0
20240404,170300,1602057770,9030,9030,9030,9030,0
20240404,170200,1602057770,9030,9030,9030,9030,0
20240404,170100,1602057770,9030,9030,9030,9030,0
20240404,170000,1602057770,9030,9030,9030,9030,0
20240404,165900,1602057770,9030,9030,9030,9030,0
20240404,165800,1602057770,9030,9030,9030,9030,0
20240404,165700,1602057770,9030,9030,9030,9030,0
20240404,165600,1602057770,9030,9030,9030,9030,0
20240404,165500,1602057770,9030,9030,9030,9030,0
20240404,165400,1602057770,9030,9030,9030,9030,0
20240404,165300,1602057770,9030,9030,9030,9030,0
20240404,165200,1602057770,9030,9030,9030,9030,0
20240404,165100,1602057770,9030,9030,9030,9030,0
20240404,165000,1602057770,9030,9030,9030,9030,0
20240404,164900,1602057770,9030,9030,9030,9030,0
20240404,164800,1602057770,9030,9030,9030,9030,0
20240404,164700,1602057770,9030,9030,9030,9030,0
20240404,164600,1602057770,9030,9030,9030,9030,0
20240404,164500,1602057770,9030,9030,9030,9030,0
20240404,164400,1602057770,9030,9030,9030,9030,2024
20240404,164300,1602057770,9030,9030,9030,9030,0
20240404,164200,1602057770,9030,9030,9030,9030,0
20240404,164100,1602057770,9030,9030,9030,9030,0
20240404,164000,1602057770,9030,9030,9030,9030,0
20240404,163900,1602057770,9030,9030,9030,9030,0
20240404,163800,1602057770,9030,9030,9030,9030,0
20240404,163700,1602057770,9030,9030,9030,9030,0
20240404,163600,1602057770,9030,9030,9030,9030,0
20240404,163500,1602057770,9030,9030,9030,9030,0
20240404,163400,1602057770,9030,9030,9030,9030,0
20240404,163300,1602057770,9030,9030,9030,9030,0
20240404,163200,1602057770,9030,9030,9030,9030,0
20240404,163100,1602057770,9030,9030,9030,9030,0
20240404,163000,1602057770,9030,9030,9030,9030,0
20240404,162900,1602057770,9030,9030,9030,9030,0
20240404,162800,1602057770,9030,9030,9030,9030,0
20240404,162700,1602057770,9030,9030,9030,9030,0
20240404,162600,1602057770,9030,9030,9030,9030,0
20240404,162500,1602057770,9030,9030,9030,9030,0
20240404,162400,1602057770,9030,9030,9030,9030,0
20240404,162300,1602057770,9030,9030,9030,9030,0
20240404,162200,1602057770,9030,9030,9030,9030,0
20240404,162100,1602057770,9030,9030,9030,9030,0
20240404,162000,1602057770,9030,9030,9030,9030,0
20240404,161900,1602057770,9030,9030,9030,9030,0
20240404,161800,1602057770,9030,9030,9030,9030,0
20240404,161700,1602057770,9030,9030,9030,9030,0
20240404,161600,1602057770,9030,9030,9030,9030,0
20240404,161500,1602057770,9030,9030,9030,9030,0
20240404,161400,1602057770,9030,9030,9030,9030,2024
20240404,161300,1602057770,9030,9030,9030,9030,0
20240404,161200,1602057770,9030,9030,9030,9030,0
20240404,161100,1602057770,9030,9030,9030,9030,0
20240404,161000,1602057770,9030,9030,9030,9030,0
20240404,160900,1602057770,9030,9030,9030,9030,0
20240404,160800,1602057770,9030,9030,9030,9030,0
20240404,160700,1602057770,9030,9030,9030,9030,0
20240404,160600,1602057770,9030,9030,9030,9030,0
20240404,160500,1602057770,9030,9030,9030,9030,0
20240404,160400,1602057770,9030,9030,9030,9030,0
20240404,160300,1602057770,9030,9030,9030,9030,0
20240404,160200,1602057770,9030,9030,9030,9030,0
20240404,160100,1602057770,9030,9030,9030,9030,0
20240404,160000,1602057770,9030,9030,9030,9030,0
20240404,155900,1602057770,9030,9030,9030,9030,0
20240404,155800,1602057770,9030,9030,9030,9030,0
20240404,155700,1602057770,9030,9030,9030,9030,0
20240404,155600,1602057770,9030,9030,9030,9030,0
20240404,155500,1602057770,9030,9030,9030,9030,0
20240404,155400,1602057770,9030,9030,9030,9030,0
20240404,155300,1602057770,9030,9030,9030,9030,0
20240404,155200,1602057770,9030,9030,9030,9030,0
20240404,155100,1602057770,9030,9030,9030,9030,0
20240404,155000,1602057770,9030,9030,9030,9030,0
20240404,154900,1602057770,9030,9030,9030,9030,0
20240404,154800,1602057770,9030,9030,9030,9030,0
20240404,154700,1602057770,9030,9030,9030,9030,0
20240404,154600,1602057770,9030,9030,9030,9030,0
20240404,154500,1602057770,9030,9030,9030,9030,0
20240404,154400,1602057770,9030,9030,9030,9030,2024
20240404,154300,1602057770,9030,9030,9030,9030,0
20240404,154200,1602057770,9030,9030,9030,9030,0
20240404,154100,1602057770,9030,9030,9030,9030,0
20240404,154000,1602057770,9030,9030,9030,9030,0
20240404,153900,1602057770,9030,9030,9030,9030,0
20240404,153800,1602057770,9030,9030,9030,9030,0
20240404,153700,1602057770,9030,9030,9030,9030,0
20240404,153600,1602057770,9030,9030,9030,9030,0
20240404,153500,1602057770,9030,9030,9030,9030,0
20240404,153400,1602057770,9030,9030,9030,9030,0
20240404,153300,1602057770,9030,9030,9030,9030,0
20240404,153200,1602057770,9030,9030,9030,9030,0
20240404,153100,1602057770,9030,9030,9030,9030,0
20240404,153000,1602057770,9030,9030,9030,9030,2024
20240404,152900,1583781050,9020,9020,9020,9020,0
20240404,152800,1583781050,9020,9020,9020,9020,0
20240404,152700,1583781050,9020,9020,9020,9020,0
20240404,152600,1583781050,9020,9020,9020,9020,0
20240404,152500,1583781050,9020,9020,9020,9020,0
20240404,152400,1583781050,9020,9020,9020,9020,0
20240404,152300,1583781050,9020,9020,9020,9020,0
20240404,152200,1583781050,9020,9020,9020,9020,0
20240404,152100,1583781050,9020,9020,9020,9020,0
20240404,152000,1583781050,9020,9020,9020,9020,0
20240404,151900,1583781050,9020,9030,9030,9010,1844
20240404,151800,1567147440,9030,9030,9030,9020,1481
20240404,151700,1553780430,9030,9030,9030,9030,7
20240404,151600,1553717220,9040,9040,9040,9040,514
20240404,151500,1549070660,9030,9030,9040,9030,86
20240404,151400,1548294060,9030,9030,9040,9030,116
20240404,151300,1547246560,9040,9040,9040,9040,11
20240404,151200,1547147120,9040,9040,9040,9040,0
20240404,151100,1547147120,9040,9040,9050,9040,315
20240404,151000,1544299410,9040,9040,9040,9040,0
20240404,150900,1544299410,9040,9040,9040,9030,509
20240404,150800,1539699550,9040,9030,9040,9030,637
20240404,150700,1533941880,9040,9040,9040,9030,243
20240404,150600,1531747530,9040,9040,9040,9040,54
20240404,150500,1531259370,9030,9030,9040,9030,203
20240404,150400,1529425730,9030,9030,9040,9030,64
20240404,150300,1528847800,9030,9030,9040,9030,266
20240404,150200,1526445810,9030,9030,9030,9030,800
20240404,150100,1519221810,9020,9020,9020,9020,116
20240404,150000,1518175490,9030,9030,9030,9030,0
20240404,145900,1518175490,9030,9040,9040,9030,3173
20240404,145800,1489523240,9040,9040,9040,9030,319
20240404,145700,1486642640,9030,9030,9030,9030,150
20240404,145600,1485288140,9030,9030,9030,9030,200
20240404,145500,1483482140,9040,9030,9040,9030,64
20240404,145400,1482904090,9030,9040,9040,9030,27
20240404,145300,1482660270,9040,9040,9040,9030,42
20240404,145200,1482280700,9040,9040,9040,9040,0
20240404,145100,1482280700,9040,9040,9040,9040,110
20240404,145000,1481286300,9030,9030,9030,9030,492
20240404,144900,1476843540,9030,9030,9030,9030,1
20240404,144800,1476834510,9020,9030,9030,9020,8
20240404,144700,1476762290,9030,9030,9030,9030,63
20240404,144600,1476193400,9030,9040,9040,9030,203
20240404,144500,1474360290,9030,9030,9030,9030,396
20240404,144400,1470784410,9030,9030,9030,9030,1
20240404,144300,1470775380,9010,9040,9040,9010,897
20240404,144200,1462684460,9040,9040,9040,9030,986
20240404,144100,1453780650,9040,9040,9040,9040,297
20240404,144000,1451095770,9040,9040,9040,9040,483
20240404,143900,1446729450,9040,9040,9040,9040,1
20240404,143800,1446720410,9040,9040,9040,9040,70
20240404,143700,1446087610,9040,9040,9050,9040,1061
20240404,143600,1436486720,9050,9050,9050,9050,0
20240404,143500,1436486720,9050,9040,9050,9030,1411
20240404,143400,1423726430,9020,9020,9020,9020,0
20240404,143300,1423726430,9020,9030,9040,9020,938
20240404,143200,1415262560,9030,9040,9040,9030,765
20240404,143100,1408354460,9040,9040,9040,9040,431
20240404,143000,1404458220,9040,9040,9050,9040,81
20240404,142900,1403725970,9050,9060,9060,9050,308
20240404,142800,1400938540,9060,9060,9060,9060,123
20240404,142700,1399824160,9060,9060,9060,9060,75
20240404,142600,1399144660,9060,9060,9060,9060,219
20240404,142500,1397160520,9070,9070,9070,9070,0
20240404,142400,1397160520,9070,9070,9070,9070,5
20240404,142300,1397115170,9070,9050,9070,9050,1160
20240404,142200,1386598930,9080,9080,9080,9080,0
20240404,142100,1386598930,9080,9080,9080,9080,0
20240404,142000,1386598930,9080,9080,9080,9080,4
20240404,141900,1386562610,9080,9050,9080,9050,5667
20240404,141800,1335128230,9050,9050,9060,9030,1756
20240404,141700,1319231990,9030,9040,9050,9030,808
20240404,141600,1311925530,9030,9010,9030,9010,357
20240404,141500,1308705230,9010,9010,9010,9010,306
20240404,141400,1305948170,9020,9020,9020,9020,156
20240404,141300,1304541050,9040,9040,9040,9040,0
20240404,141200,1304541050,9040,9040,9040,9040,0
20240404,141100,1304541050,9040,9040,9040,9040,100
20240404,141000,1303637050,9020,9030,9040,9020,211
20240404,140900,1301733080,9040,9040,9040,9040,16
20240404,140800,1301588440,9050,9050,9050,9050,101
20240404,140700,1300674390,9050,9030,9050,9030,1232
20240404,140600,1289532830,9030,9040,9040,9030,2354
20240404,140500,1268273110,9040,9040,9040,9040,28
20240404,140400,1268019990,9040,9030,9040,9030,179
20240404,140300,1266403570,9030,9030,9030,9030,23
20240404,140200,1266195880,9030,9030,9030,9020,858
20240404,140100,1258448300,9030,9030,9030,9030,2
20240404,140000,1258430240,9030,9030,9030,9030,18
20240404,135900,1258267700,9030,9020,9030,9020,126
20240404,135800,1257129930,9020,9020,9020,9020,12
20240404,135700,1257021690,9020,9020,9020,9020,70
20240404,135600,1256390290,9020,9020,9020,9020,48
20240404,135500,1255957330,9020,9020,9020,9020,2
20240404,135400,1255939290,9030,9030,9030,9030,1
20240404,135300,1255930260,9030,9000,9030,8990,3850
20240404,135200,1221278460,9000,9000,9000,9000,0
20240404,135100,1221278460,9000,9000,9010,9000,874
20240404,135000,1213412090,9000,9000,9000,9000,755
20240404,134900,1206617090,9000,9000,9010,9000,200
20240404,134800,1204817070,9000,9010,9010,9000,452
20240404,134700,1200747890,9000,9000,9000,9000,104
20240404,134600,1199811890,9000,9000,9000,9000,1
20240404,134500,1199802890,9010,9010,9010,9000,520
20240404,134400,1195117700,9010,9000,9010,9000,151
20240404,134300,1193758690,9000,9000,9000,9000,1
20240404,134200,1193749690,8990,9010,9010,8990,969
20240404,134100,1185031530,9000,9000,9010,8990,138
20240404,134000,1183789920,9000,9000,9010,9000,1916
20240404,133900,1166545910,9000,9010,9010,9000,279
20240404,133800,1164033320,9000,9010,9010,9000,10793
20240404,133700,1066888240,9010,9030,9030,9010,1825
20240404,133600,1050441450,9020,9020,9020,9020,0
20240404,133500,1050441450,9020,9020,9020,9020,0
20240404,133400,1050441450,9020,9020,9020,9020,16
20240404,133300,1050297130,9020,9020,9020,9020,0
20240404,133200,1050297130,9020,9020,9020,9020,0
20240404,133100,1050297130,9020,9020,9020,9020,12
20240404,133000,1050188890,9020,9020,9020,9020,4
20240404,132900,1050152810,9020,9020,9020,9020,16
20240404,132800,1050008490,9030,9030,9030,9030,135
20240404,132700,1048789440,9030,9030,9030,9030,22
20240404,132600,1048590780,9030,9030,9030,9030,12
20240404,132500,1048482420,9030,9030,9030,9030,111
20240404,132400,1047480090,9030,9020,9030,9020,85
20240404,132300,1046713310,9030,9030,9030,9030,12
20240404,132200,1046604950,9030,9030,9030,9030,0
20240404,132100,1046604950,9030,9030,9030,9030,0
20240404,132000,1046604950,9030,9030,9030,9030,11
20240404,131900,1046505620,9020,9010,9020,9010,435
20240404,131800,1042585500,9000,9000,9010,9000,4127
20240404,131700,1005442410,9010,9010,9010,9010,327
20240404,131600,1002496140,9010,9010,9010,9010,1082
20240404,131500,992747320,9010,9020,9020,9010,984
20240404,131400,983878740,9020,9030,9030,9020,42
20240404,131300,983499880,9030,9030,9030,9030,45
20240404,131200,983093530,9020,9020,9020,9020,17
20240404,131100,982940190,9020,9030,9030,9020,79
20240404,131000,982227600,9020,9020,9020,9020,0
20240404,130900,982227600,9020,9020,9020,9020,717
20240404,130800,975760260,9020,9020,9020,9020,3
20240404,130700,975733200,9020,9020,9020,9020,0
20240404,130600,975733200,9020,9010,9020,9010,1066
20240404,130500,966128530,9010,9020,9020,9010,42
20240404,130400,965749850,9020,9020,9020,9020,102
20240404,130300,964829810,9020,9020,9020,9020,34
20240404,130200,964523130,9010,9030,9030,9010,2124
20240404,130100,945368130,9030,9030,9040,9030,22
20240404,130000,945169440,9040,9040,9040,9040,3
20240404,125900,945142320,9030,9050,9050,9030,301
20240404,125800,942423920,9050,9050,9050,9050,0
20240404,125700,942423920,9050,9040,9050,9040,100
20240404,125600,941519820,9040,9050,9050,9040,20
20240404,125500,941338920,9050,9030,9050,9030,52
20240404,125400,940868340,9030,9030,9030,9030,0
20240404,125300,940868340,9030,9030,9030,9030,0
20240404,125200,940868340,9030,9050,9050,9030,384
20240404,125100,937398570,9050,9050,9050,9050,1
20240404,125000,937389520,9040,9040,9040,9040,0
20240404,124900,937389520,9040,9040,9040,9030,418
20240404,124800,933610960,9040,9040,9040,9040,1
20240404,124700,933601920,9030,9030,9030,9030,162
20240404,124600,932139060,9030,9030,9030,9030,0
20240404,124500,932139060,9030,9030,9030,9030,682
20240404,124400,925980600,9050,9050,9050,9050,278
20240404,124300,923464700,9050,9050,9050,9050,1
20240404,124200,923455650,9060,9060,9060,9060,148
20240404,124100,922114770,9060,9060,9060,9060,23
20240404,124000,921906390,9060,9060,9060,9060,4
20240404,123900,921870150,9070,9070,9070,9070,1
20240404,123800,921861080,9080,9030,9090,9030,940
20240404,123700,913350610,9020,9020,9020,9020,70
20240404,123600,912719210,9040,9040,9040,9040,0
20240404,123500,912719210,9040,9040,9040,9040,1
20240404,123400,912710170,9030,9020,9030,9020,279
20240404,123300,910191810,9010,9020,9020,9010,382
20240404,123200,906747660,9020,9020,9030,9020,320
20240404,123100,903861220,9020,9020,9020,9020,0
20240404,123000,903861220,9020,9020,9020,9020,424
20240404,122900,900036740,9020,9020,9020,9020,131
20240404,122800,898855120,9010,9020,9020,9010,120
20240404,122700,897772920,9020,9020,9020,9010,232
20240404,122600,895682090,9010,9010,9010,9010,8
20240404,122500,895610010,9000,9020,9030,9000,2298
20240404,122400,874906950,9030,9020,9030,9020,330
20240404,122300,871930300,9020,9030,9030,9020,80
20240404,122200,871208100,9020,9020,9020,9020,51
20240404,122100,870748080,9020,9020,9020,9020,19
20240404,122000,870576700,9030,9020,9030,9020,101
20240404,121900,869665180,9030,9030,9030,9030,1
20240404,121800,869656150,9030,9030,9030,9030,6
20240404,121700,869601970,9020,9020,9020,9020,60
20240404,121600,869060770,9020,9020,9020,9020,16
20240404,121500,868916450,9020,9020,9020,9010,1285
20240404,121400,857330560,9030,9030,9030,9030,65
20240404,121300,856743610,9030,9020,9030,9020,593
20240404,121200,851394740,9030,9030,9030,9030,130
20240404,121100,850220840,9030,9030,9030,9020,618
20240404,121000,844640640,9030,9030,9030,9030,34
20240404,120900,844333620,9040,9040,9040,9040,1
20240404,120800,844324580,9030,9030,9030,9030,16
20240404,120700,844180100,9040,9040,9040,9040,219
20240404,120600,842200340,9040,9040,9040,9040,10
20240404,120500,842109940,9040,9040,9040,9040,34
20240404,120400,841802580,9040,9060,9060,9040,101
20240404,120300,840887940,9030,9030,9030,9030,1
20240404,120200,840878910,9030,9050,9050,9030,1050
20240404,120100,831383650,9060,9060,9060,9060,3
20240404,120000,831356470,9060,9060,9060,9060,894
20240404,115900,823256830,9070,9070,9070,9070,2
20240404,115800,823238690,9070,9070,9070,9070,607
20240404,115700,817733200,9070,9070,9070,9070,26
20240404,115600,817497380,9070,9060,9070,9060,74
20240404,115500,816826920,9070,9060,9070,9060,54
20240404,115400,816337160,9060,9070,9070,9060,69
20240404,115300,815711890,9060,9060,9060,9060,150
20240404,115200,814352890,9060,9060,9060,9060,153
20240404,115100,812966710,9070,9070,9070,9070,22
20240404,115000,812767170,9060,9060,9060,9060,81
20240404,114900,812033310,9060,9060,9060,9060,37
20240404,114800,811698090,9070,9070,9070,9070,1
20240404,114700,811689020,9060,9060,9060,9060,55
20240404,114600,811190720,9060,9060,9060,9060,76
20240404,114500,810502160,9070,9070,9070,9070,0
20240404,114400,810502160,9070,9070,9070,9070,10
20240404,114300,810411460,9060,9060,9060,9060,1
20240404,114200,810402400,9070,9070,9070,9070,11
20240404,114100,810302630,9070,9070,9070,9070,0
20240404,114000,810302630,9070,9060,9070,9060,26
20240404,113900,810066970,9060,9060,9060,9060,0
20240404,113800,810066970,9060,9060,9060,9060,74
20240404,113700,809396530,9060,9060,9060,9060,0
20240404,113600,809396530,9060,9060,9060,9060,2
20240404,113500,809378410,9050,9050,9050,9050,0
20240404,113400,809378410,9050,9060,9060,9050,87
20240404,113300,808590800,9070,9070,9070,9070,298
20240404,113200,805887940,9070,9070,9070,9070,0
20240404,113100,805887940,9070,9070,9070,9070,0
20240404,113000,805887940,9070,9070,9070,9070,93
20240404,112900,805044430,9060,9060,9060,9060,0
20240404,112800,805044430,9060,9060,9060,9060,0
20240404,112700,805044430,9060,9060,9060,9060,136
20240404,112600,803812270,9050,9050,9050,9050,4
20240404,112500,803776070,9050,9050,9050,9050,1097
20240404,112400,793848220,9040,9050,9050,9040,85
20240404,112300,793079810,9040,9040,9040,9040,200
20240404,112200,791271810,9040,9050,9050,9040,143
20240404,112100,789978390,9050,9050,9050,9040,413
20240404,112000,786243770,9050,9050,9050,9050,85
20240404,111900,785474520,9040,9040,9040,9040,0
20240404,111800,785474520,9040,9050,9050,9040,1120
20240404,111700,775338680,9040,9040,9040,9040,301
20240404,111600,772617640,9040,9040,9040,9040,0
20240404,111500,772617640,9040,9040,9040,9040,44
20240404,111400,772219880,9050,9050,9050,9050,10
20240404,111300,772129380,9040,9040,9040,9040,0
20240404,111200,772129380,9040,9050,9050,9040,6
20240404,111100,772075130,9040,9040,9040,9030,367
20240404,111000,768759450,9040,9030,9040,9030,341
20240404,110900,765680210,9030,9010,9030,9010,25
20240404,110800,765454700,9020,9020,9020,9010,219
20240404,110700,763480260,9020,9020,9020,9020,158
20240404,110600,762055100,9010,9010,9010,9010,487
20240404,110500,757667230,9020,9030,9040,9010,261
20240404,110400,755312800,9040,9040,9040,9040,69
20240404,110300,754689040,9040,9030,9040,9000,282
20240404,110200,752142180,9040,9040,9040,9000,11500
20240404,110100,648457600,9030,9030,9030,9030,2637
20240404,110000,624645490,9040,9040,9040,9030,206
20240404,105900,622785090,9040,9040,9040,9040,277
20240404,105800,620281010,9030,9040,9040,9030,244
20240404,105700,618075460,9040,9050,9050,9040,6
20240404,105600,618021180,9050,9060,9060,9050,246
20240404,105500,615794870,9050,9070,9070,9050,761
20240404,105400,608901710,9070,9080,9080,9070,93
20240404,105300,608058130,9080,9070,9080,9060,162
20240404,105200,606588950,9060,9060,9080,9060,48
20240404,105100,606153840,9060,9060,9080,9060,68
20240404,105000,605537740,9090,9090,9090,9090,0
20240404,104900,605537740,9090,9060,9090,9060,303
20240404,104800,602792500,9090,9090,9090,9090,1
20240404,104700,602783410,9090,9090,9090,9090,3
20240404,104600,602756140,9060,9090,9090,9060,135
20240404,104500,601531480,9090,9090,9090,9060,858
20240404,104400,593734090,9070,9080,9090,9070,799
20240404,104300,586476330,9090,9080,9090,9070,115
20240404,104200,585432210,9090,9090,9090,9090,0
20240404,104100,585432210,9090,9070,9090,9070,51
20240404,104000,584969620,9070,9090,9090,9070,170
20240404,103900,583426160,9080,9090,9090,9080,7
20240404,103800,583362540,9080,9080,9090,9080,818
20240404,103700,575935090,9090,9090,9090,9080,245
20240404,103600,573709040,9090,9090,9090,9090,29
20240404,103500,573445430,9090,9100,9100,9090,11
20240404,103400,573345420,9100,9090,9100,9090,173
20240404,103300,571772840,9090,9100,9100,9090,939
20240404,103200,563234030,9100,9100,9100,9100,13
20240404,103100,563115730,9080,9080,9080,9080,579
20240404,103000,557858410,9090,9100,9100,9090,636
20240404,102900,552075830,9110,9110,9110,9110,449
20240404,102800,547985440,9110,9110,9110,9110,699
20240404,102700,541617550,9100,9070,9100,9070,1833
20240404,102600,524947340,9060,9050,9060,9050,163
20240404,102500,523471320,9050,9050,9050,9040,40
20240404,102400,523109330,9050,9030,9050,9030,2563
20240404,102300,499952610,9030,9030,9030,9020,465
20240404,102200,495754350,9020,9020,9020,9020,1520
20240404,102100,482043950,9030,9030,9040,9030,559
20240404,102000,476996130,9040,9040,9040,9040,22
20240404,101900,476797250,9040,9040,9040,9040,52
20240404,101800,476327170,9030,9030,9030,9030,16
20240404,101700,476182690,9040,9040,9040,9030,31
20240404,101600,475902740,9030,9030,9030,9030,413
20240404,101500,472173350,9040,9040,9040,9030,250
20240404,101400,469913390,9040,9030,9040,9020,300
20240404,101300,467204300,9020,9030,9030,9020,902
20240404,101200,459059250,9030,9030,9030,9020,88
20240404,101100,458264950,9030,9030,9030,9020,1325
20240404,101000,446313420,9030,9030,9030,9030,92
20240404,100900,445482660,9030,9020,9030,9020,1273
20240404,100800,433989460,9030,9030,9030,9020,439
20240404,100700,430028920,9030,9040,9040,9020,1629
20240404,100600,415332750,9030,9040,9040,9020,1635
20240404,100500,400575060,9030,9050,9050,9030,1753
20240404,100400,384730450,9040,9050,9060,9040,1648
20240404,100300,369826710,9060,9070,9070,9050,1331
20240404,100200,357771420,9070,9070,9070,9070,315
20240404,100100,354914370,9070,9070,9080,9070,135
20240404,100000,353689910,9080,9080,9080,9070,864
20240404,095900,345848730,9070,9080,9080,9070,194
20240404,095800,344088900,9080,9070,9080,9070,36
20240404,095700,343762030,9070,9090,9090,9070,5157
20240404,095600,296932730,9100,9100,9100,9090,21
20240404,095500,296741790,9100,9100,9100,9100,13
20240404,095400,296623490,9100,9090,9100,9090,77
20240404,095300,295923490,9090,9100,9100,9090,178
20240404,095200,294305410,9090,9090,9100,9090,535
20240404,095100,289442250,9090,9090,9090,9090,59
20240404,095000,288905940,9090,9090,9090,9090,1278
20240404,094900,277288920,9100,9090,9100,9090,66
20240404,094800,276688820,9090,9100,9100,9090,160
20240404,094700,275234140,9100,9100,9100,9100,50
20240404,094600,274779140,9100,9090,9100,9090,615
20240404,094500,269188730,9100,9100,9100,9100,188
20240404,094400,267477930,9100,9100,9110,9100,220
20240404,094300,265475910,9100,9110,9110,9100,174
20240404,094200,263891670,9110,9110,9110,9110,1035
20240404,094100,254462820,9120,9120,9120,9120,1082
20240404,094000,244594980,9120,9130,9130,9120,3018
20240404,093900,217060800,9120,9120,9120,9120,140
20240404,093800,215784000,9120,9120,9120,9120,191
20240404,093700,214042080,9120,9120,9120,9120,1
20240404,093600,214032960,9130,9130,9130,9130,0
20240404,093500,214032960,9130,9120,9130,9120,297
20240404,093400,211322320,9120,9120,9120,9120,790
20240404,093300,204117520,9120,9130,9130,9120,400
20240404,093200,200466820,9120,9130,9130,9120,167
20240404,093100,198943270,9130,9130,9130,9120,713
20240404,093000,192434440,9130,9130,9130,9120,413
20240404,092900,188664530,9120,9120,9130,9120,205
20240404,092800,186794890,9120,9120,9120,9120,79
20240404,092700,186074410,9120,9120,9120,9120,635
20240404,092600,180283210,9120,9120,9130,9120,184
20240404,092500,178604500,9120,9120,9120,9120,844
20240404,092400,170907220,9120,9120,9130,9120,88
20240404,092300,170104650,9130,9120,9130,9120,1640
20240404,092200,155144440,9120,9130,9130,9120,627
20240404,092100,149420560,9130,9140,9140,9130,1341
20240404,092000,137173740,9140,9140,9140,9140,57
20240404,091900,136652760,9140,9140,9140,9140,113
20240404,091800,135619940,9140,9130,9150,9130,291
20240404,091700,132960690,9130,9140,9140,9130,132
20240404,091600,131754860,9130,9140,9140,9130,116
20240404,091500,130695560,9130,9130,9130,9130,53
20240404,091400,130211670,9130,9130,9140,9130,69
20240404,091300,129581190,9140,9130,9140,9130,213
20240404,091200,127634620,9140,9140,9140,9130,307
20240404,091100,124830360,9140,9130,9140,9130,80
20240404,091000,124099460,9130,9140,9140,9130,164
20240404,090900,122601150,9140,9140,9150,9140,116
20240404,090800,121540900,9140,9140,9140,9140,616
20240404,090700,115910660,9140,9140,9150,9140,1390
20240404,090600,103205690,9140,9140,9150,9140,239
20240404,090500,101021030,9150,9140,9150,9140,1999
20240404,090400,82730350,9140,9140,9150,9140,107
20240404,090300,81752360,9140,9150,9150,9130,196
20240404,090200,79961010,9120,9150,9180,9120,2709
20240404,090100,55181260,9130,9150,9150,9130,592
20240404,090000,49775680,9150,9140,9150,9120,5440
Reference in New Issue Copy Permalink