ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/151860/min/candle-20240429.csv

689 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
20240429,202600,1107744670,9010,9010,9010,9010,1051
20240429,202500,1107744670,9010,9010,9010,9010,0
20240429,202400,1107744670,9010,9010,9010,9010,0
20240429,202300,1107744670,9010,9010,9010,9010,0
20240429,202200,1107744670,9010,9010,9010,9010,0
20240429,202100,1107744670,9010,9010,9010,9010,0
20240429,202000,1107744670,9010,9010,9010,9010,0
20240429,201900,1107744670,9010,9010,9010,9010,0
20240429,201800,1107744670,9010,9010,9010,9010,0
20240429,201700,1107744670,9010,9010,9010,9010,0
20240429,201600,1107744670,9010,9010,9010,9010,0
20240429,201500,1107744670,9010,9010,9010,9010,0
20240429,201400,1107744670,9010,9010,9010,9010,0
20240429,201300,1107744670,9010,9010,9010,9010,0
20240429,201200,1107744670,9010,9010,9010,9010,0
20240429,201100,1107744670,9010,9010,9010,9010,0
20240429,201000,1107744670,9010,9010,9010,9010,0
20240429,200900,1107744670,9010,9010,9010,9010,0
20240429,200800,1107744670,9010,9010,9010,9010,0
20240429,200700,1107744670,9010,9010,9010,9010,0
20240429,200600,1107744670,9010,9010,9010,9010,0
20240429,200500,1107744670,9010,9010,9010,9010,0
20240429,200400,1107744670,9010,9010,9010,9010,0
20240429,200300,1107744670,9010,9010,9010,9010,0
20240429,200200,1107744670,9010,9010,9010,9010,0
20240429,200100,1107744670,9010,9010,9010,9010,0
20240429,200000,1107744670,9010,9010,9010,9010,0
20240429,195900,1107744670,9010,9010,9010,9010,0
20240429,195800,1107744670,9010,9010,9010,9010,0
20240429,195700,1107744670,9010,9010,9010,9010,0
20240429,195600,1107744670,9010,9010,9010,9010,1051
20240429,195500,1107744670,9010,9010,9010,9010,0
20240429,195400,1107744670,9010,9010,9010,9010,0
20240429,195300,1107744670,9010,9010,9010,9010,0
20240429,195200,1107744670,9010,9010,9010,9010,0
20240429,195100,1107744670,9010,9010,9010,9010,0
20240429,195000,1107744670,9010,9010,9010,9010,0
20240429,194900,1107744670,9010,9010,9010,9010,0
20240429,194800,1107744670,9010,9010,9010,9010,0
20240429,194700,1107744670,9010,9010,9010,9010,0
20240429,194600,1107744670,9010,9010,9010,9010,0
20240429,194500,1107744670,9010,9010,9010,9010,0
20240429,194400,1107744670,9010,9010,9010,9010,0
20240429,194300,1107744670,9010,9010,9010,9010,0
20240429,194200,1107744670,9010,9010,9010,9010,0
20240429,194100,1107744670,9010,9010,9010,9010,0
20240429,194000,1107744670,9010,9010,9010,9010,0
20240429,193900,1107744670,9010,9010,9010,9010,0
20240429,193800,1107744670,9010,9010,9010,9010,0
20240429,193700,1107744670,9010,9010,9010,9010,0
20240429,193600,1107744670,9010,9010,9010,9010,0
20240429,193500,1107744670,9010,9010,9010,9010,0
20240429,193400,1107744670,9010,9010,9010,9010,0
20240429,193300,1107744670,9010,9010,9010,9010,0
20240429,193200,1107744670,9010,9010,9010,9010,0
20240429,193100,1107744670,9010,9010,9010,9010,0
20240429,193000,1107744670,9010,9010,9010,9010,0
20240429,192900,1107744670,9010,9010,9010,9010,0
20240429,192800,1107744670,9010,9010,9010,9010,0
20240429,192700,1107744670,9010,9010,9010,9010,0
20240429,192600,1107744670,9010,9010,9010,9010,1051
20240429,192500,1107744670,9010,9010,9010,9010,0
20240429,192400,1107744670,9010,9010,9010,9010,0
20240429,192300,1107744670,9010,9010,9010,9010,0
20240429,192200,1107744670,9010,9010,9010,9010,0
20240429,192100,1107744670,9010,9010,9010,9010,0
20240429,192000,1107744670,9010,9010,9010,9010,0
20240429,191900,1107744670,9010,9010,9010,9010,0
20240429,191800,1107744670,9010,9010,9010,9010,0
20240429,191700,1107744670,9010,9010,9010,9010,0
20240429,191600,1107744670,9010,9010,9010,9010,0
20240429,191500,1107744670,9010,9010,9010,9010,0
20240429,191400,1107744670,9010,9010,9010,9010,0
20240429,191300,1107744670,9010,9010,9010,9010,0
20240429,191200,1107744670,9010,9010,9010,9010,0
20240429,191100,1107744670,9010,9010,9010,9010,0
20240429,191000,1107744670,9010,9010,9010,9010,0
20240429,190900,1107744670,9010,9010,9010,9010,0
20240429,190800,1107744670,9010,9010,9010,9010,0
20240429,190700,1107744670,9010,9010,9010,9010,0
20240429,190600,1107744670,9010,9010,9010,9010,0
20240429,190500,1107744670,9010,9010,9010,9010,0
20240429,190400,1107744670,9010,9010,9010,9010,0
20240429,190300,1107744670,9010,9010,9010,9010,0
20240429,190200,1107744670,9010,9010,9010,9010,0
20240429,190100,1107744670,9010,9010,9010,9010,0
20240429,190000,1107744670,9010,9010,9010,9010,0
20240429,185900,1107744670,9010,9010,9010,9010,0
20240429,185800,1107744670,9010,9010,9010,9010,0
20240429,185700,1107744670,9010,9010,9010,9010,0
20240429,185600,1107744670,9010,9010,9010,9010,1051
20240429,185500,1107744670,9010,9010,9010,9010,0
20240429,185400,1107744670,9010,9010,9010,9010,0
20240429,185300,1107744670,9010,9010,9010,9010,0
20240429,185200,1107744670,9010,9010,9010,9010,0
20240429,185100,1107744670,9010,9010,9010,9010,0
20240429,185000,1107744670,9010,9010,9010,9010,0
20240429,184900,1107744670,9010,9010,9010,9010,0
20240429,184800,1107744670,9010,9010,9010,9010,0
20240429,184700,1107744670,9010,9010,9010,9010,0
20240429,184600,1107744670,9010,9010,9010,9010,0
20240429,184500,1107744670,9010,9010,9010,9010,0
20240429,184400,1107744670,9010,9010,9010,9010,0
20240429,184300,1107744670,9010,9010,9010,9010,0
20240429,184200,1107744670,9010,9010,9010,9010,0
20240429,184100,1107744670,9010,9010,9010,9010,0
20240429,184000,1107744670,9010,9010,9010,9010,0
20240429,183900,1107744670,9010,9010,9010,9010,0
20240429,183800,1107744670,9010,9010,9010,9010,0
20240429,183700,1107744670,9010,9010,9010,9010,0
20240429,183600,1107744670,9010,9010,9010,9010,0
20240429,183500,1107744670,9010,9010,9010,9010,0
20240429,183400,1107744670,9010,9010,9010,9010,0
20240429,183300,1107744670,9010,9010,9010,9010,0
20240429,183200,1107744670,9010,9010,9010,9010,0
20240429,183100,1107744670,9010,9010,9010,9010,0
20240429,183000,1107744670,9010,9010,9010,9010,0
20240429,182900,1107744670,9010,9010,9010,9010,0
20240429,182800,1107744670,9010,9010,9010,9010,0
20240429,182700,1107744670,9010,9010,9010,9010,0
20240429,182600,1107744670,9010,9010,9010,9010,1051
20240429,182500,1107744670,9010,9010,9010,9010,0
20240429,182400,1107744670,9010,9010,9010,9010,0
20240429,182300,1107744670,9010,9010,9010,9010,0
20240429,182200,1107744670,9010,9010,9010,9010,0
20240429,182100,1107744670,9010,9010,9010,9010,0
20240429,182000,1107744670,9010,9010,9010,9010,0
20240429,181900,1107744670,9010,9010,9010,9010,0
20240429,181800,1107744670,9010,9010,9010,9010,0
20240429,181700,1107744670,9010,9010,9010,9010,0
20240429,181600,1107744670,9010,9010,9010,9010,0
20240429,181500,1107744670,9010,9010,9010,9010,0
20240429,181400,1107744670,9010,9010,9010,9010,0
20240429,181300,1107744670,9010,9010,9010,9010,0
20240429,181200,1107744670,9010,9010,9010,9010,0
20240429,181100,1107744670,9010,9010,9010,9010,0
20240429,181000,1107744670,9010,9010,9010,9010,0
20240429,180900,1107744670,9010,9010,9010,9010,0
20240429,180800,1107744670,9010,9010,9010,9010,0
20240429,180700,1107744670,9010,9010,9010,9010,0
20240429,180600,1107744670,9010,9010,9010,9010,0
20240429,180500,1107744670,9010,9010,9010,9010,0
20240429,180400,1107744670,9010,9010,9010,9010,0
20240429,180300,1107744670,9010,9010,9010,9010,0
20240429,180200,1107744670,9010,9010,9010,9010,0
20240429,180100,1107744670,9010,9010,9010,9010,0
20240429,180000,1107744670,9010,9010,9010,9010,0
20240429,175900,1107744670,9010,9010,9010,9010,0
20240429,175800,1107744670,9010,9010,9010,9010,0
20240429,175700,1107744670,9010,9010,9010,9010,0
20240429,175600,1107744670,9010,9010,9010,9010,1051
20240429,175500,1107744670,9010,9010,9010,9010,0
20240429,175400,1107744670,9010,9010,9010,9010,0
20240429,175300,1107744670,9010,9010,9010,9010,0
20240429,175200,1107744670,9010,9010,9010,9010,0
20240429,175100,1107744670,9010,9010,9010,9010,0
20240429,175000,1107744670,9010,9010,9010,9010,0
20240429,174900,1107744670,9010,9010,9010,9010,0
20240429,174800,1107744670,9010,9010,9010,9010,0
20240429,174700,1107744670,9010,9010,9010,9010,0
20240429,174600,1107744670,9010,9010,9010,9010,0
20240429,174500,1107744670,9010,9010,9010,9010,0
20240429,174400,1107744670,9010,9010,9010,9010,0
20240429,174300,1107744670,9010,9010,9010,9010,0
20240429,174200,1107744670,9010,9010,9010,9010,0
20240429,174100,1107744670,9010,9010,9010,9010,0
20240429,174000,1107744670,9010,9010,9010,9010,0
20240429,173900,1107744670,9010,9010,9010,9010,0
20240429,173800,1107744670,9010,9010,9010,9010,0
20240429,173700,1107744670,9010,9010,9010,9010,0
20240429,173600,1107744670,9010,9010,9010,9010,0
20240429,173500,1107744670,9010,9010,9010,9010,0
20240429,173400,1107744670,9010,9010,9010,9010,0
20240429,173300,1107744670,9010,9010,9010,9010,0
20240429,173200,1107744670,9010,9010,9010,9010,0
20240429,173100,1107744670,9010,9010,9010,9010,0
20240429,173000,1107744670,9010,9010,9010,9010,0
20240429,172900,1107744670,9010,9010,9010,9010,0
20240429,172800,1107744670,9010,9010,9010,9010,0
20240429,172700,1107744670,9010,9010,9010,9010,0
20240429,172600,1107744670,9010,9010,9010,9010,1051
20240429,172500,1107744670,9010,9010,9010,9010,0
20240429,172400,1107744670,9010,9010,9010,9010,0
20240429,172300,1107744670,9010,9010,9010,9010,0
20240429,172200,1107744670,9010,9010,9010,9010,0
20240429,172100,1107744670,9010,9010,9010,9010,0
20240429,172000,1107744670,9010,9010,9010,9010,0
20240429,171900,1107744670,9010,9010,9010,9010,0
20240429,171800,1107744670,9010,9010,9010,9010,0
20240429,171700,1107744670,9010,9010,9010,9010,0
20240429,171600,1107744670,9010,9010,9010,9010,0
20240429,171500,1107744670,9010,9010,9010,9010,0
20240429,171400,1107744670,9010,9010,9010,9010,0
20240429,171300,1107744670,9010,9010,9010,9010,0
20240429,171200,1107744670,9010,9010,9010,9010,0
20240429,171100,1107744670,9010,9010,9010,9010,0
20240429,171000,1107744670,9010,9010,9010,9010,0
20240429,170900,1107744670,9010,9010,9010,9010,0
20240429,170800,1107744670,9010,9010,9010,9010,0
20240429,170700,1107744670,9010,9010,9010,9010,0
20240429,170600,1107744670,9010,9010,9010,9010,0
20240429,170500,1107744670,9010,9010,9010,9010,0
20240429,170400,1107744670,9010,9010,9010,9010,0
20240429,170300,1107744670,9010,9010,9010,9010,0
20240429,170200,1107744670,9010,9010,9010,9010,0
20240429,170100,1107744670,9010,9010,9010,9010,0
20240429,170000,1107744670,9010,9010,9010,9010,0
20240429,165900,1107744670,9010,9010,9010,9010,0
20240429,165800,1107744670,9010,9010,9010,9010,0
20240429,165700,1107744670,9010,9010,9010,9010,0
20240429,165600,1107744670,9010,9010,9010,9010,1051
20240429,165500,1107744670,9010,9010,9010,9010,0
20240429,165400,1107744670,9010,9010,9010,9010,0
20240429,165300,1107744670,9010,9010,9010,9010,0
20240429,165200,1107744670,9010,9010,9010,9010,0
20240429,165100,1107744670,9010,9010,9010,9010,0
20240429,165000,1107744670,9010,9010,9010,9010,0
20240429,164900,1107744670,9010,9010,9010,9010,0
20240429,164800,1107744670,9010,9010,9010,9010,0
20240429,164700,1107744670,9010,9010,9010,9010,0
20240429,164600,1107744670,9010,9010,9010,9010,0
20240429,164500,1107744670,9010,9010,9010,9010,0
20240429,164400,1107744670,9010,9010,9010,9010,0
20240429,164300,1107744670,9010,9010,9010,9010,0
20240429,164200,1107744670,9010,9010,9010,9010,0
20240429,164100,1107744670,9010,9010,9010,9010,0
20240429,164000,1107744670,9010,9010,9010,9010,0
20240429,163900,1107744670,9010,9010,9010,9010,0
20240429,163800,1107744670,9010,9010,9010,9010,0
20240429,163700,1107744670,9010,9010,9010,9010,0
20240429,163600,1107744670,9010,9010,9010,9010,0
20240429,163500,1107744670,9010,9010,9010,9010,0
20240429,163400,1107744670,9010,9010,9010,9010,0
20240429,163300,1107744670,9010,9010,9010,9010,0
20240429,163200,1107744670,9010,9010,9010,9010,0
20240429,163100,1107744670,9010,9010,9010,9010,0
20240429,163000,1107744670,9010,9010,9010,9010,0
20240429,162900,1107744670,9010,9010,9010,9010,0
20240429,162800,1107744670,9010,9010,9010,9010,0
20240429,162700,1107744670,9010,9010,9010,9010,0
20240429,162600,1107744670,9010,9010,9010,9010,1051
20240429,162500,1107744670,9010,9010,9010,9010,0
20240429,162400,1107744670,9010,9010,9010,9010,0
20240429,162300,1107744670,9010,9010,9010,9010,0
20240429,162200,1107744670,9010,9010,9010,9010,0
20240429,162100,1107744670,9010,9010,9010,9010,0
20240429,162000,1107744670,9010,9010,9010,9010,0
20240429,161900,1107744670,9010,9010,9010,9010,0
20240429,161800,1107744670,9010,9010,9010,9010,0
20240429,161700,1107744670,9010,9010,9010,9010,0
20240429,161600,1107744670,9010,9010,9010,9010,0
20240429,161500,1107744670,9010,9010,9010,9010,0
20240429,161400,1107744670,9010,9010,9010,9010,0
20240429,161300,1107744670,9010,9010,9010,9010,0
20240429,161200,1107744670,9010,9010,9010,9010,0
20240429,161100,1107744670,9010,9010,9010,9010,0
20240429,161000,1107744670,9010,9010,9010,9010,0
20240429,160900,1107744670,9010,9010,9010,9010,0
20240429,160800,1107744670,9010,9010,9010,9010,0
20240429,160700,1107744670,9010,9010,9010,9010,0
20240429,160600,1107744670,9010,9010,9010,9010,0
20240429,160500,1107744670,9010,9010,9010,9010,0
20240429,160400,1107744670,9010,9010,9010,9010,0
20240429,160300,1107744670,9010,9010,9010,9010,0
20240429,160200,1107744670,9010,9010,9010,9010,0
20240429,160100,1107744670,9010,9010,9010,9010,0
20240429,160000,1107744670,9010,9010,9010,9010,0
20240429,155900,1107744670,9010,9010,9010,9010,0
20240429,155800,1107744670,9010,9010,9010,9010,0
20240429,155700,1107744670,9010,9010,9010,9010,0
20240429,155600,1107744670,9010,9010,9010,9010,1051
20240429,155500,1107744670,9010,9010,9010,9010,0
20240429,155400,1107744670,9010,9010,9010,9010,0
20240429,155300,1107744670,9010,9010,9010,9010,0
20240429,155200,1107744670,9010,9010,9010,9010,0
20240429,155100,1107744670,9010,9010,9010,9010,0
20240429,155000,1107744670,9010,9010,9010,9010,0
20240429,154900,1107744670,9010,9010,9010,9010,0
20240429,154800,1107744670,9010,9010,9010,9010,0
20240429,154700,1107744670,9010,9010,9010,9010,0
20240429,154600,1107744670,9010,9010,9010,9010,0
20240429,154500,1107744670,9010,9010,9010,9010,0
20240429,154400,1107744670,9010,9010,9010,9010,0
20240429,154300,1107744670,9010,9010,9010,9010,0
20240429,154200,1107744670,9010,9010,9010,9010,0
20240429,154100,1107744670,9010,9010,9010,9010,0
20240429,154000,1107744670,9010,9010,9010,9010,0
20240429,153900,1107744670,9010,9010,9010,9010,0
20240429,153800,1107744670,9010,9010,9010,9010,0
20240429,153700,1107744670,9010,9010,9010,9010,0
20240429,153600,1107744670,9010,9010,9010,9010,0
20240429,153500,1107744670,9010,9010,9010,9010,0
20240429,153400,1107744670,9010,9010,9010,9010,0
20240429,153300,1107744670,9010,9010,9010,9010,0
20240429,153200,1107744670,9010,9010,9010,9010,0
20240429,153100,1107744670,9010,9010,9010,9010,0
20240429,153000,1107744670,9010,9010,9010,9010,1051
20240429,152900,1098275160,8990,8990,8990,8990,0
20240429,152800,1098275160,8990,8990,8990,8990,0
20240429,152700,1098275160,8990,8990,8990,8990,0
20240429,152600,1098275160,8990,8990,8990,8990,0
20240429,152500,1098275160,8990,8990,8990,8990,0
20240429,152400,1098275160,8990,8990,8990,8990,0
20240429,152300,1098275160,8990,8990,8990,8990,0
20240429,152200,1098275160,8990,8990,8990,8990,0
20240429,152100,1098275160,8990,8990,8990,8990,0
20240429,152000,1098275160,8990,8990,8990,8990,0
20240429,151900,1098275160,8990,8990,8990,8980,81
20240429,151800,1097547420,8990,8980,8990,8980,183
20240429,151700,1095904040,8990,9000,9000,8990,59
20240429,151600,1095373530,9000,8990,9000,8990,601
20240429,151500,1089969530,9000,9000,9010,9000,533
20240429,151400,1085172500,9000,9000,9000,9000,13
20240429,151300,1085055500,8990,8990,8990,8990,157
20240429,151200,1083644070,8990,8980,8990,8980,652
20240429,151100,1077789020,8990,8980,8990,8980,122
20240429,151000,1076693440,8980,8980,8980,8980,302
20240429,150900,1073981480,8980,8980,8980,8970,184
20240429,150800,1072330360,8980,8980,8980,8970,119
20240429,150700,1071261920,8980,8970,8980,8970,41
20240429,150600,1070894140,8980,8980,8980,8980,5
20240429,150500,1070849240,8980,8980,8980,8970,27
20240429,150400,1070606970,8980,8980,8980,8980,11
20240429,150300,1070508190,8980,8980,8980,8970,276
20240429,150200,1068030410,8990,8990,8990,8990,13
20240429,150100,1067913540,8990,8990,8990,8980,122
20240429,150000,1066817950,8990,8980,8990,8980,123
20240429,145900,1065713380,8990,9000,9000,8990,107
20240429,145800,1064750450,9000,8990,9000,8980,63
20240429,145700,1064184570,9000,9000,9000,9000,0
20240429,145600,1064184570,9000,8990,9000,8990,7
20240429,145500,1064121630,9000,8990,9000,8990,36
20240429,145400,1063797980,8990,8980,8990,8980,2
20240429,145300,1063780010,8990,9000,9000,8980,462
20240429,145200,1059626680,9000,9000,9000,8990,32
20240429,145100,1059338890,9000,8990,9000,8990,19
20240429,145000,1059168060,9000,9000,9000,9000,0
20240429,144900,1059168060,9000,9000,9000,9000,10
20240429,144800,1059078060,9010,9010,9010,9010,230
20240429,144700,1057005760,9010,9000,9010,9000,10
20240429,144600,1056915750,9000,9000,9000,9000,280
20240429,144500,1054395750,9010,9000,9010,9000,94
20240429,144400,1053549550,9000,9020,9020,9000,112
20240429,144300,1052541350,9020,9010,9020,8990,608
20240429,144200,1047060780,9020,8990,9020,8990,186
20240429,144100,1045383180,9020,9020,9020,9010,4
20240429,144000,1045347110,9010,9010,9020,9010,2314
20240429,143900,1024497960,9000,9010,9010,9000,419
20240429,143800,1020724780,9010,9000,9010,9000,1163
20240429,143700,1010257580,8990,9000,9000,8990,118
20240429,143600,1009196740,8990,8990,8990,8990,10
20240429,143500,1009106840,9000,8990,9000,8990,103
20240429,143400,1008180840,8990,9000,9000,8990,661
20240429,143300,1002231910,9000,8990,9000,8990,19
20240429,143200,1002061010,8990,9000,9000,8990,406
20240429,143100,998411040,8990,8990,9000,8990,536
20240429,143000,993591630,9000,8990,9000,8990,51
20240429,142900,993133130,9010,9010,9010,9010,0
20240429,142800,993133130,9010,9000,9010,9000,7
20240429,142700,993070120,9000,9010,9010,9000,52
20240429,142600,992601680,9010,9000,9010,9000,24
20240429,142500,992385450,8990,8990,8990,8990,451
20240429,142400,988330960,9010,8990,9010,8990,63
20240429,142300,987763540,9010,9010,9010,9010,4
20240429,142200,987727500,9010,9000,9010,9000,704
20240429,142100,981391450,9000,8990,9000,8990,1692
20240429,142000,966175360,8990,8990,8990,8990,377
20240429,141900,962786130,9000,8990,9000,8990,212
20240429,141800,960880230,9000,8990,9000,8990,31
20240429,141700,960601530,8990,9000,9000,8990,969
20240429,141600,951890210,8990,9000,9000,8990,305
20240429,141500,949145250,9000,8990,9000,8990,2
20240429,141400,949127260,9000,8990,9000,8990,27
20240429,141300,948884520,9000,8980,9000,8980,421
20240429,141200,945103810,8980,8980,8980,8980,10
20240429,141100,945014010,9000,9010,9010,9000,1219
20240429,141000,934038000,9010,9010,9010,9010,133
20240429,140900,932839670,9010,9010,9010,9010,1
20240429,140800,932830660,9010,9010,9010,9010,0
20240429,140700,932830660,9010,9010,9010,9000,25
20240429,140600,932605450,9010,9000,9010,9000,265
20240429,140500,930220330,9010,9000,9010,9000,101
20240429,140400,929311320,9000,8990,9000,8980,1424
20240429,140300,916499020,9000,9000,9000,8980,52
20240429,140200,916031710,8980,9000,9000,8980,340
20240429,140100,912972220,8990,9000,9000,8990,64
20240429,140000,912396820,8990,8990,9000,8990,238
20240429,135900,910257170,9000,8990,9010,8990,4362
20240429,135800,871016450,8980,8990,8990,8980,128
20240429,135700,869866910,8980,8980,8980,8980,472
20240429,135600,865628350,8980,8980,8980,8980,0
20240429,135500,865628350,8980,8980,8980,8980,14
20240429,135400,865502630,8990,8990,8990,8980,116
20240429,135300,864460930,8980,8990,8990,8980,2
20240429,135200,864442960,8980,8980,8980,8980,32
20240429,135100,864155600,8990,8990,8990,8980,123
20240429,135000,863050150,8990,8980,8990,8980,822
20240429,134900,855667820,8990,8990,8990,8990,2
20240429,134800,855649840,8980,8980,8980,8980,876
20240429,134700,847783360,8980,8980,8980,8980,106
20240429,134600,846831480,8980,8980,8980,8980,50
20240429,134500,846382480,8980,8980,8980,8970,752
20240429,134400,839629620,8970,8970,8980,8950,227
20240429,134300,837594710,8980,8970,8980,8970,214
20240429,134200,835673150,8980,8980,8980,8970,1188
20240429,134100,825005010,8970,8980,8980,8970,19
20240429,134000,824834500,8980,8970,8980,8970,55
20240429,133900,824341110,8970,8970,8970,8970,1
20240429,133800,824332140,8970,8970,8970,8970,0
20240429,133700,824332140,8970,8970,8970,8970,30
20240429,133600,824063040,8970,8970,8970,8970,930
20240429,133500,815720940,8970,8980,8980,8970,407
20240429,133400,812066150,8970,8960,8970,8960,2473
20240429,133300,789893420,8960,8960,8960,8960,0
20240429,133200,789893420,8960,8960,8960,8960,15
20240429,133100,789759020,8960,8950,8960,8950,452
20240429,133000,785712520,8950,8960,8960,8950,630
20240429,132900,780073820,8960,8950,8960,8950,335
20240429,132800,777074230,8950,8950,8950,8950,120
20240429,132700,776000230,8960,8950,8960,8950,10
20240429,132600,775910650,8960,8960,8960,8960,1
20240429,132500,775901690,8960,8950,8960,8950,172
20240429,132400,774362280,8950,8940,8950,8940,57
20240429,132300,773852650,8940,8950,8950,8940,84
20240429,132200,773101650,8950,8950,8950,8950,762
20240429,132100,766281750,8960,8940,8960,8940,299
20240429,132000,763606290,8940,8940,8940,8940,50
20240429,131900,763159290,8940,8940,8940,8940,382
20240429,131800,759744210,8970,8970,8970,8970,0
20240429,131700,759744210,8970,8970,8970,8970,0
20240429,131600,759744210,8970,8970,8970,8970,1
20240429,131500,759735240,8940,8950,8950,8940,219
20240429,131400,757775200,8950,8950,8950,8950,52
20240429,131300,757309800,8950,8940,8950,8940,388
20240429,131200,753841070,8940,8940,8940,8940,0
20240429,131100,753841070,8940,8950,8960,8940,100
20240429,131000,752946990,8960,8960,8960,8960,3
20240429,130900,752920110,8970,8970,8970,8970,3
20240429,130800,752893200,8970,8970,8970,8970,0
20240429,130700,752893200,8970,8940,8970,8940,105
20240429,130600,751954350,8940,8970,8970,8940,14
20240429,130500,751829070,8970,8970,8970,8970,68
20240429,130400,751219110,8970,8970,8970,8970,2
20240429,130300,751201170,8970,8960,8970,8960,785
20240429,130200,744160300,8960,8960,8960,8960,0
20240429,130100,744160300,8960,8960,8960,8960,12
20240429,130000,744052780,8960,8950,8960,8950,106
20240429,125900,743103080,8960,8960,8960,8960,0
20240429,125800,743103080,8960,8960,8960,8960,50
20240429,125700,742655080,8960,8960,8960,8960,17
20240429,125600,742502760,8960,8960,8960,8960,0
20240429,125500,742502760,8960,8960,8960,8960,0
20240429,125400,742502760,8960,8960,8960,8960,50
20240429,125300,742054760,8960,8950,8960,8940,53
20240429,125200,741580710,8940,8940,8940,8940,30
20240429,125100,741312510,8940,8940,8940,8940,0
20240429,125000,741312510,8940,8940,8940,8940,6
20240429,124900,741258870,8950,8950,8950,8950,519
20240429,124800,736613820,8950,8950,8950,8950,0
20240429,124700,736613820,8950,8950,8950,8950,187
20240429,124600,734940170,8950,8950,8950,8950,120
20240429,124500,733866170,8950,8960,8960,8950,24
20240429,124400,733651320,8960,8960,8960,8960,12
20240429,124300,733543800,8960,8960,8960,8960,257
20240429,124200,731241080,8960,8960,8960,8960,30
20240429,124100,730972280,8960,8960,8960,8960,508
20240429,124000,726420600,8960,8960,8970,8960,766
20240429,123900,719557230,8950,8960,8960,8950,2899
20240429,123800,693582300,8960,8960,8960,8960,20
20240429,123700,693403100,8960,8960,8960,8960,139
20240429,123600,692157660,8960,8960,8960,8960,2
20240429,123500,692139740,8960,8960,8960,8960,27
20240429,123400,691897820,8960,8960,8960,8960,10
20240429,123300,691808220,8970,8970,8970,8970,0
20240429,123200,691808220,8970,8970,8970,8970,0
20240429,123100,691808220,8970,8970,8970,8970,31
20240429,123000,691530150,8970,8970,8970,8970,54
20240429,122900,691045770,8960,8960,8960,8960,450
20240429,122800,687013770,8960,8960,8960,8960,123
20240429,122700,685911690,8960,8950,8960,8950,405
20240429,122600,682282940,8960,8950,8960,8950,459
20240429,122500,678174760,8950,8950,8950,8940,161
20240429,122400,676734400,8950,8950,8950,8950,38
20240429,122300,676394300,8950,8950,8960,8950,202
20240429,122200,674586390,8950,8960,8960,8950,13
20240429,122100,674470010,8960,8960,8960,8960,0
20240429,122000,674470010,8960,8960,8960,8960,0
20240429,121900,674470010,8960,8950,8960,8950,2
20240429,121800,674452100,8950,8950,8960,8950,31
20240429,121700,674174640,8960,8960,8960,8960,0
20240429,121600,674174640,8960,8960,8960,8960,85
20240429,121500,673413040,8960,8960,8960,8950,190
20240429,121400,671711340,8950,8950,8950,8950,5
20240429,121300,671666590,8970,8950,8970,8940,1191
20240429,121200,660998740,8950,8950,8950,8950,21
20240429,121100,660810790,8950,8950,8950,8950,23
20240429,121000,660604940,8950,8940,8950,8940,12
20240429,120900,660497600,8920,8920,8920,8920,0
20240429,120800,660497600,8920,8930,8930,8920,14
20240429,120700,660372610,8940,8940,8940,8940,0
20240429,120600,660372610,8940,8940,8940,8940,5
20240429,120500,660327910,8940,8940,8940,8940,0
20240429,120400,660327910,8940,8940,8940,8940,0
20240429,120300,660327910,8940,8930,8940,8930,269
20240429,120200,657925060,8930,8940,8940,8930,141
20240429,120100,656664550,8930,8930,8930,8930,20
20240429,120000,656485950,8930,8930,8930,8930,47
20240429,115900,656066240,8930,8930,8930,8930,15
20240429,115800,655932290,8930,8930,8930,8930,93
20240429,115700,655101800,8940,8940,8940,8940,0
20240429,115600,655101800,8940,8940,8940,8940,10
20240429,115500,655012400,8940,8900,8940,8900,2
20240429,115400,654994560,8940,8930,8940,8900,1071
20240429,115300,645427880,8920,8920,8920,8920,268
20240429,115200,643037320,8900,8920,8920,8900,163
20240429,115100,641585420,8920,8920,8920,8920,30
20240429,115000,641317820,8920,8920,8920,8920,5
20240429,114900,641273220,8920,8920,8920,8920,0
20240429,114800,641273220,8920,8900,8920,8900,47
20240429,114700,640854900,8900,8910,8910,8900,118
20240429,114600,639803620,8910,8900,8910,8900,102
20240429,114500,638895800,8900,8920,8920,8900,272
20240429,114400,636474150,8920,8920,8920,8920,0
20240429,114300,636474150,8920,8920,8920,8920,0
20240429,114200,636474150,8920,8920,8920,8920,4
20240429,114100,636438470,8930,8930,8930,8930,11
20240429,114000,636340240,8930,8930,8930,8930,3
20240429,113900,636313450,8930,8900,8930,8900,55
20240429,113800,635823830,8910,8910,8910,8910,157
20240429,113700,634424960,8920,8920,8920,8920,7
20240429,113600,634362520,8920,8920,8920,8920,405
20240429,113500,630749920,8920,8920,8920,8920,6
20240429,113400,630696400,8910,8910,8910,8910,60
20240429,113300,630161800,8910,8910,8910,8910,10
20240429,113200,630072700,8920,8920,8920,8920,0
20240429,113100,630072700,8920,8920,8920,8920,706
20240429,113000,623775180,8930,8930,8930,8930,4
20240429,112900,623739460,8930,8930,8930,8930,0
20240429,112800,623739460,8930,8930,8930,8930,50
20240429,112700,623292960,8930,8930,8930,8930,207
20240429,112600,621444450,8930,8930,8930,8930,0
20240429,112500,621444450,8930,8930,8930,8930,66
20240429,112400,620855070,8930,8920,8930,8920,271
20240429,112300,618437720,8910,8910,8910,8910,0
20240429,112200,618437720,8910,8910,8910,8910,0
20240429,112100,618437720,8910,8910,8910,8910,2
20240429,112000,618419900,8920,8920,8920,8920,0
20240429,111900,618419900,8920,8910,8920,8910,460
20240429,111800,614321190,8910,8910,8910,8910,18
20240429,111700,614160810,8910,8910,8910,8910,10
20240429,111600,614071710,8920,8920,8920,8920,37
20240429,111500,613741670,8930,8930,8930,8930,4
20240429,111400,613705950,8930,8930,8930,8930,0
20240429,111300,613705950,8930,8930,8930,8930,0
20240429,111200,613705950,8930,8930,8930,8930,0
20240429,111100,613705950,8930,8930,8930,8930,24
20240429,111000,613491630,8920,8920,8920,8920,30
20240429,110900,613224030,8920,8910,8920,8900,192
20240429,110800,611514870,8930,8920,8930,8920,89
20240429,110700,610720120,8920,8920,8920,8920,0
20240429,110600,610720120,8920,8920,8920,8920,212
20240429,110500,608829080,8900,8900,8900,8900,10
20240429,110400,608740080,8910,8910,8910,8910,0
20240429,110300,608740080,8910,8910,8910,8910,6
20240429,110200,608686620,8910,8910,8910,8910,5
20240429,110100,608642070,8910,8910,8910,8910,0
20240429,110000,608642070,8910,8890,8910,8890,130
20240429,105900,607485370,8890,8900,8900,8890,140
20240429,105800,606240760,8900,8900,8900,8900,5
20240429,105700,606196260,8890,8920,8920,8890,285
20240429,105600,603661090,8920,8920,8920,8920,0
20240429,105500,603661090,8920,8890,8920,8890,5
20240429,105400,603616520,8910,8890,8910,8890,23
20240429,105300,603412000,8900,8940,8940,8900,7957
20240429,105200,532520610,8930,8930,8930,8930,1
20240429,105100,532511680,8930,8930,8940,8930,181
20240429,105000,530894350,8940,8940,8940,8940,18
20240429,104900,530733430,8960,8960,8960,8960,0
20240429,104800,530733430,8960,8960,8960,8960,10
20240429,104700,530643830,8960,8950,8960,8950,3325
20240429,104600,500871170,8940,8940,8940,8940,1115
20240429,104500,490903070,8940,8940,8940,8940,1
20240429,104400,490894130,8930,8930,8930,8930,208
20240429,104300,489036690,8930,8930,8930,8930,819
20240429,104200,481723020,8930,8930,8930,8930,0
20240429,104100,481723020,8930,8930,8930,8930,1
20240429,104000,481714090,8930,8930,8930,8930,10
20240429,103900,481624790,8940,8910,8940,8910,1000
20240429,103800,472695140,8900,8900,8900,8900,10
20240429,103700,472606140,8900,8900,8900,8900,1
20240429,103600,472597240,8910,8910,8910,8910,11
20240429,103500,472499230,8920,8910,8920,8900,23
20240429,103400,472294350,8910,8900,8910,8900,78
20240429,103300,471600140,8900,8900,8900,8900,1052
20240429,103200,462237340,8900,8890,8900,8890,536
20240429,103100,457471290,8890,8900,8900,8890,1008
20240429,103000,448500190,8890,8890,8890,8890,16
20240429,102900,448357950,8900,8900,8900,8900,1
20240429,102800,448349050,8890,8890,8890,8890,0
20240429,102700,448349050,8890,8890,8890,8890,116
20240429,102600,447317810,8900,8900,8900,8900,9
20240429,102500,447237710,8900,8900,8900,8900,100
20240429,102400,446347710,8900,8900,8900,8900,0
20240429,102300,446347710,8900,8890,8900,8890,7
20240429,102200,446285470,8890,8890,8890,8890,1
20240429,102100,446276580,8890,8890,8890,8890,0
20240429,102000,446276580,8890,8880,8890,8880,71
20240429,101900,445645550,8890,8900,8900,8890,381
20240429,101800,442255960,8900,8900,8910,8890,13
20240429,101700,442140220,8890,8890,8890,8890,0
20240429,101600,442140220,8890,8900,8900,8890,172
20240429,101500,440610870,8900,8900,8900,8900,27
20240429,101400,440370570,8900,8900,8900,8900,100
20240429,101300,439480570,8900,8890,8900,8890,3
20240429,101200,439453880,8900,8900,8900,8900,178
20240429,101100,437869680,8900,8900,8900,8900,523
20240429,101000,433214980,8910,8910,8910,8910,445
20240429,100900,429250030,8910,8910,8910,8910,40
20240429,100800,428893630,8920,8930,8930,8920,102
20240429,100700,427983630,8930,8930,8930,8920,18
20240429,100600,427823010,8920,8920,8920,8910,37
20240429,100500,427493000,8910,8930,8930,8910,619
20240429,100400,421969560,8930,8940,8940,8930,63
20240429,100300,421406890,8940,8940,8940,8930,91
20240429,100200,420594100,8940,8940,8940,8940,12
20240429,100100,420486820,8930,8920,8930,8920,220
20240429,100000,418523450,8930,8930,8930,8930,3
20240429,095900,418496660,8900,8930,8930,8900,13
20240429,095800,418380840,8930,8930,8930,8930,1025
20240429,095700,409227590,8940,8930,8940,8930,1036
20240429,095600,399966750,8930,8920,8930,8920,1254
20240429,095500,388775640,8920,8920,8920,8920,100
20240429,095400,387883640,8900,8900,8900,8900,521
20240429,095300,383246740,8900,8900,8900,8900,21
20240429,095200,383059840,8900,8910,8910,8900,766
20240429,095100,376239780,8910,8900,8910,8900,45
20240429,095000,375839180,8900,8910,8910,8900,1000
20240429,094900,366937400,8910,8910,8910,8910,29
20240429,094800,366679010,8920,8910,8920,8910,339
20240429,094700,363655150,8910,8900,8910,8900,1124
20240429,094600,353651320,8900,8890,8910,8890,162
20240429,094500,352207930,8900,8900,8910,8900,578
20240429,094400,347063550,8900,8920,8920,8900,302
20240429,094300,344372870,8930,8920,8930,8910,698
20240429,094200,338143880,8920,8920,8930,8920,400
20240429,094100,334574660,8940,8930,8940,8920,165
20240429,094000,333102620,8940,8930,8940,8920,200
20240429,093900,331316970,8940,8940,8940,8940,134
20240429,093800,330119010,8940,8930,8940,8930,127
20240429,093700,328984850,8930,8950,8950,8930,236
20240429,093600,326874840,8950,8960,8960,8950,508
20240429,093500,322325140,8960,8960,8960,8960,50
20240429,093400,321877140,8960,8950,8960,8950,930
20240429,093300,313549930,8950,8950,8950,8950,369
20240429,093200,310247380,8950,8950,8960,8950,475
20240429,093100,305995680,8950,8940,8950,8940,297
20240429,093000,303339500,8940,8930,8950,8930,3108
20240429,092900,275531430,8930,8920,8930,8920,27
20240429,092800,275290350,8910,8920,8940,8910,1424
20240429,092700,262566730,8920,8920,8930,8920,352
20240429,092600,259425890,8920,8900,8930,8900,686
20240429,092500,253305810,8900,8880,8900,8880,1667
20240429,092400,238485730,8880,8890,8890,8880,448
20240429,092300,234503220,8870,8870,8870,8870,190
20240429,092200,232817920,8870,8870,8870,8870,562
20240429,092100,227832980,8870,8870,8870,8870,100
20240429,092000,226945980,8890,8910,8920,8890,2274
20240429,091900,206705360,8910,8910,8910,8910,359
20240429,091800,203506670,8910,8870,8910,8860,2860
20240429,091700,178076700,8870,8880,8880,8870,5
20240429,091600,178032310,8870,8890,8890,8870,922
20240429,091500,169851630,8880,8900,8900,8870,50
20240429,091400,169407840,8900,8880,8900,8880,1629
20240429,091300,154925780,8880,8880,8910,8880,1021
20240429,091200,145842240,8880,8880,8900,8860,1895
20240429,091100,128989680,8860,8830,8880,8830,2801
20240429,091000,104191020,8840,8830,8840,8830,301
20240429,090900,101530190,8790,8800,8830,8790,5752
20240429,090800,50934720,8800,8800,8800,8800,172
20240429,090700,49421120,8820,8780,8820,8780,2197
20240429,090600,30086330,8770,8750,8770,8750,67
20240429,090500,29499740,8750,8730,8750,8730,55
20240429,090400,29018590,8720,8760,8760,8720,991
20240429,090300,20366430,8740,8760,8760,8740,390
20240429,090200,16952010,8760,8760,8760,8760,103
20240429,090100,16049730,8720,8770,8770,8720,34
20240429,090000,15752150,8750,8750,8750,8700,1801
Reference in New Issue Copy Permalink