ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/155650/min/candle-20240408.csv

667 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
20240408,200400,17398299590,5810,5810,5810,5810,89614
20240408,200300,17398299590,5810,5810,5810,5810,0
20240408,200200,17398299590,5810,5810,5810,5810,0
20240408,200100,17398299590,5810,5810,5810,5810,0
20240408,200000,17398299590,5810,5810,5810,5810,0
20240408,195900,17398299590,5810,5810,5810,5810,0
20240408,195800,17398299590,5810,5810,5810,5810,0
20240408,195700,17398299590,5810,5810,5810,5810,0
20240408,195600,17398299590,5810,5810,5810,5810,0
20240408,195500,17398299590,5810,5810,5810,5810,0
20240408,195400,17398299590,5810,5810,5810,5810,0
20240408,195300,17398299590,5810,5810,5810,5810,0
20240408,195200,17398299590,5810,5810,5810,5810,0
20240408,195100,17398299590,5810,5810,5810,5810,0
20240408,195000,17398299590,5810,5810,5810,5810,0
20240408,194900,17398299590,5810,5810,5810,5810,0
20240408,194800,17398299590,5810,5810,5810,5810,0
20240408,194700,17398299590,5810,5810,5810,5810,0
20240408,194600,17398299590,5810,5810,5810,5810,0
20240408,194500,17398299590,5810,5810,5810,5810,0
20240408,194400,17398299590,5810,5810,5810,5810,0
20240408,194300,17398299590,5810,5810,5810,5810,0
20240408,194200,17398299590,5810,5810,5810,5810,0
20240408,194100,17398299590,5810,5810,5810,5810,0
20240408,194000,17398299590,5810,5810,5810,5810,0
20240408,193900,17398299590,5810,5810,5810,5810,0
20240408,193800,17398299590,5810,5810,5810,5810,0
20240408,193700,17398299590,5810,5810,5810,5810,0
20240408,193600,17398299590,5810,5810,5810,5810,0
20240408,193500,17398299590,5810,5810,5810,5810,0
20240408,193400,17398299590,5810,5810,5810,5810,89614
20240408,193300,17398299590,5810,5810,5810,5810,0
20240408,193200,17398299590,5810,5810,5810,5810,0
20240408,193100,17398299590,5810,5810,5810,5810,0
20240408,193000,17398299590,5810,5810,5810,5810,0
20240408,192900,17398299590,5810,5810,5810,5810,0
20240408,192800,17398299590,5810,5810,5810,5810,0
20240408,192700,17398299590,5810,5810,5810,5810,0
20240408,192600,17398299590,5810,5810,5810,5810,0
20240408,192500,17398299590,5810,5810,5810,5810,0
20240408,192400,17398299590,5810,5810,5810,5810,0
20240408,192300,17398299590,5810,5810,5810,5810,0
20240408,192200,17398299590,5810,5810,5810,5810,0
20240408,192100,17398299590,5810,5810,5810,5810,0
20240408,192000,17398299590,5810,5810,5810,5810,0
20240408,191900,17398299590,5810,5810,5810,5810,0
20240408,191800,17398299590,5810,5810,5810,5810,0
20240408,191700,17398299590,5810,5810,5810,5810,0
20240408,191600,17398299590,5810,5810,5810,5810,0
20240408,191500,17398299590,5810,5810,5810,5810,0
20240408,191400,17398299590,5810,5810,5810,5810,0
20240408,191300,17398299590,5810,5810,5810,5810,0
20240408,191200,17398299590,5810,5810,5810,5810,0
20240408,191100,17398299590,5810,5810,5810,5810,0
20240408,191000,17398299590,5810,5810,5810,5810,0
20240408,190900,17398299590,5810,5810,5810,5810,0
20240408,190800,17398299590,5810,5810,5810,5810,0
20240408,190700,17398299590,5810,5810,5810,5810,0
20240408,190600,17398299590,5810,5810,5810,5810,0
20240408,190500,17398299590,5810,5810,5810,5810,0
20240408,190400,17398299590,5810,5810,5810,5810,89614
20240408,190300,17398299590,5810,5810,5810,5810,0
20240408,190200,17398299590,5810,5810,5810,5810,0
20240408,190100,17398299590,5810,5810,5810,5810,0
20240408,190000,17398299590,5810,5810,5810,5810,0
20240408,185900,17398299590,5810,5810,5810,5810,0
20240408,185800,17398299590,5810,5810,5810,5810,0
20240408,185700,17398299590,5810,5810,5810,5810,0
20240408,185600,17398299590,5810,5810,5810,5810,0
20240408,185500,17398299590,5810,5810,5810,5810,0
20240408,185400,17398299590,5810,5810,5810,5810,0
20240408,185300,17398299590,5810,5810,5810,5810,0
20240408,185200,17398299590,5810,5810,5810,5810,0
20240408,185100,17398299590,5810,5810,5810,5810,0
20240408,185000,17398299590,5810,5810,5810,5810,0
20240408,184900,17398299590,5810,5810,5810,5810,0
20240408,184800,17398299590,5810,5810,5810,5810,0
20240408,184700,17398299590,5810,5810,5810,5810,0
20240408,184600,17398299590,5810,5810,5810,5810,0
20240408,184500,17398299590,5810,5810,5810,5810,0
20240408,184400,17398299590,5810,5810,5810,5810,0
20240408,184300,17398299590,5810,5810,5810,5810,0
20240408,184200,17398299590,5810,5810,5810,5810,0
20240408,184100,17398299590,5810,5810,5810,5810,0
20240408,184000,17398299590,5810,5810,5810,5810,0
20240408,183900,17398299590,5810,5810,5810,5810,0
20240408,183800,17398299590,5810,5810,5810,5810,0
20240408,183700,17398299590,5810,5810,5810,5810,0
20240408,183600,17398299590,5810,5810,5810,5810,0
20240408,183500,17398299590,5810,5810,5810,5810,0
20240408,183400,17398299590,5810,5810,5810,5810,89614
20240408,183300,17398299590,5810,5810,5810,5810,0
20240408,183200,17398299590,5810,5810,5810,5810,0
20240408,183100,17398299590,5810,5810,5810,5810,0
20240408,183000,17398299590,5810,5810,5810,5810,0
20240408,182900,17398299590,5810,5810,5810,5810,0
20240408,182800,17398299590,5810,5810,5810,5810,0
20240408,182700,17398299590,5810,5810,5810,5810,0
20240408,182600,17398299590,5810,5810,5810,5810,0
20240408,182500,17398299590,5810,5810,5810,5810,0
20240408,182400,17398299590,5810,5810,5810,5810,0
20240408,182300,17398299590,5810,5810,5810,5810,0
20240408,182200,17398299590,5810,5810,5810,5810,0
20240408,182100,17398299590,5810,5810,5810,5810,0
20240408,182000,17398299590,5810,5810,5810,5810,0
20240408,181900,17398299590,5810,5810,5810,5810,0
20240408,181800,17398299590,5810,5810,5810,5810,0
20240408,181700,17398299590,5810,5810,5810,5810,0
20240408,181600,17398299590,5810,5810,5810,5810,0
20240408,181500,17398299590,5810,5810,5810,5810,0
20240408,181400,17398299590,5810,5810,5810,5810,0
20240408,181300,17398299590,5810,5810,5810,5810,0
20240408,181200,17398299590,5810,5810,5810,5810,0
20240408,181100,17398299590,5810,5810,5810,5810,0
20240408,181000,17398299590,5810,5810,5810,5810,0
20240408,180900,17398299590,5810,5810,5810,5810,0
20240408,180800,17398299590,5810,5810,5810,5810,0
20240408,180700,17398299590,5810,5810,5810,5810,0
20240408,180600,17398299590,5810,5810,5810,5810,0
20240408,180500,17398299590,5810,5810,5810,5810,0
20240408,180400,17398299590,5810,5810,5810,5810,89614
20240408,180300,17398299590,5810,5810,5810,5810,0
20240408,180200,17398299590,5810,5810,5810,5810,0
20240408,180100,17398299590,5810,5810,5810,5810,0
20240408,180000,17398299590,5810,5810,5810,5810,0
20240408,175900,17398299590,5810,5810,5810,5810,0
20240408,175800,17398299590,5810,5810,5810,5810,0
20240408,175700,17398299590,5810,5810,5810,5810,0
20240408,175600,17398299590,5810,5810,5810,5810,0
20240408,175500,17398299590,5810,5810,5810,5810,0
20240408,175400,17398299590,5810,5810,5810,5810,0
20240408,175300,17398299590,5810,5810,5810,5810,0
20240408,175200,17398299590,5810,5810,5810,5810,0
20240408,175100,17398299590,5810,5810,5810,5810,0
20240408,175000,17398299590,5810,5810,5810,5810,0
20240408,174900,17398299590,5810,5810,5810,5810,0
20240408,174800,17398299590,5810,5810,5810,5810,0
20240408,174700,17398299590,5810,5810,5810,5810,0
20240408,174600,17398299590,5810,5810,5810,5810,0
20240408,174500,17398299590,5810,5810,5810,5810,0
20240408,174400,17398299590,5810,5810,5810,5810,0
20240408,174300,17398299590,5810,5810,5810,5810,0
20240408,174200,17398299590,5810,5810,5810,5810,0
20240408,174100,17398299590,5810,5810,5810,5810,0
20240408,174000,17398299590,5810,5810,5810,5810,0
20240408,173900,17398299590,5810,5810,5810,5810,0
20240408,173800,17398299590,5810,5810,5810,5810,0
20240408,173700,17398299590,5810,5810,5810,5810,0
20240408,173600,17398299590,5810,5810,5810,5810,0
20240408,173500,17398299590,5810,5810,5810,5810,0
20240408,173400,17398299590,5810,5810,5810,5810,89614
20240408,173300,17398299590,5810,5810,5810,5810,0
20240408,173200,17398299590,5810,5810,5810,5810,0
20240408,173100,17398299590,5810,5810,5810,5810,0
20240408,173000,17398299590,5810,5810,5810,5810,0
20240408,172900,17398299590,5810,5810,5810,5810,0
20240408,172800,17398299590,5810,5810,5810,5810,0
20240408,172700,17398299590,5810,5810,5810,5810,0
20240408,172600,17398299590,5810,5810,5810,5810,0
20240408,172500,17398299590,5810,5810,5810,5810,0
20240408,172400,17398299590,5810,5810,5810,5810,0
20240408,172300,17398299590,5810,5810,5810,5810,0
20240408,172200,17398299590,5810,5810,5810,5810,0
20240408,172100,17398299590,5810,5810,5810,5810,0
20240408,172000,17398299590,5810,5810,5810,5810,0
20240408,171900,17398299590,5810,5810,5810,5810,0
20240408,171800,17398299590,5810,5810,5810,5810,0
20240408,171700,17398299590,5810,5810,5810,5810,0
20240408,171600,17398299590,5810,5810,5810,5810,0
20240408,171500,17398299590,5810,5810,5810,5810,0
20240408,171400,17398299590,5810,5810,5810,5810,0
20240408,171300,17398299590,5810,5810,5810,5810,0
20240408,171200,17398299590,5810,5810,5810,5810,0
20240408,171100,17398299590,5810,5810,5810,5810,0
20240408,171000,17398299590,5810,5810,5810,5810,0
20240408,170900,17398299590,5810,5810,5810,5810,0
20240408,170800,17398299590,5810,5810,5810,5810,0
20240408,170700,17398299590,5810,5810,5810,5810,0
20240408,170600,17398299590,5810,5810,5810,5810,0
20240408,170500,17398299590,5810,5810,5810,5810,0
20240408,170400,17398299590,5810,5810,5810,5810,89614
20240408,170300,17398299590,5810,5810,5810,5810,0
20240408,170200,17398299590,5810,5810,5810,5810,0
20240408,170100,17398299590,5810,5810,5810,5810,0
20240408,170000,17398299590,5810,5810,5810,5810,0
20240408,165900,17398299590,5810,5810,5810,5810,0
20240408,165800,17398299590,5810,5810,5810,5810,0
20240408,165700,17398299590,5810,5810,5810,5810,0
20240408,165600,17398299590,5810,5810,5810,5810,0
20240408,165500,17398299590,5810,5810,5810,5810,0
20240408,165400,17398299590,5810,5810,5810,5810,0
20240408,165300,17398299590,5810,5810,5810,5810,0
20240408,165200,17398299590,5810,5810,5810,5810,0
20240408,165100,17398299590,5810,5810,5810,5810,0
20240408,165000,17398299590,5810,5810,5810,5810,0
20240408,164900,17398299590,5810,5810,5810,5810,0
20240408,164800,17398299590,5810,5810,5810,5810,0
20240408,164700,17398299590,5810,5810,5810,5810,0
20240408,164600,17398299590,5810,5810,5810,5810,0
20240408,164500,17398299590,5810,5810,5810,5810,0
20240408,164400,17398299590,5810,5810,5810,5810,0
20240408,164300,17398299590,5810,5810,5810,5810,0
20240408,164200,17398299590,5810,5810,5810,5810,0
20240408,164100,17398299590,5810,5810,5810,5810,0
20240408,164000,17398299590,5810,5810,5810,5810,0
20240408,163900,17398299590,5810,5810,5810,5810,0
20240408,163800,17398299590,5810,5810,5810,5810,0
20240408,163700,17398299590,5810,5810,5810,5810,0
20240408,163600,17398299590,5810,5810,5810,5810,0
20240408,163500,17398299590,5810,5810,5810,5810,0
20240408,163400,17398299590,5810,5810,5810,5810,89614
20240408,163300,17398299590,5810,5810,5810,5810,0
20240408,163200,17398299590,5810,5810,5810,5810,0
20240408,163100,17398299590,5810,5810,5810,5810,0
20240408,163000,17398299590,5810,5810,5810,5810,0
20240408,162900,17398299590,5810,5810,5810,5810,0
20240408,162800,17398299590,5810,5810,5810,5810,0
20240408,162700,17398299590,5810,5810,5810,5810,0
20240408,162600,17398299590,5810,5810,5810,5810,0
20240408,162500,17398299590,5810,5810,5810,5810,0
20240408,162400,17398299590,5810,5810,5810,5810,0
20240408,162300,17398299590,5810,5810,5810,5810,0
20240408,162200,17398299590,5810,5810,5810,5810,0
20240408,162100,17398299590,5810,5810,5810,5810,0
20240408,162000,17398299590,5810,5810,5810,5810,0
20240408,161900,17398299590,5810,5810,5810,5810,0
20240408,161800,17398299590,5810,5810,5810,5810,0
20240408,161700,17398299590,5810,5810,5810,5810,0
20240408,161600,17398299590,5810,5810,5810,5810,0
20240408,161500,17398299590,5810,5810,5810,5810,0
20240408,161400,17398299590,5810,5810,5810,5810,0
20240408,161300,17398299590,5810,5810,5810,5810,0
20240408,161200,17398299590,5810,5810,5810,5810,0
20240408,161100,17398299590,5810,5810,5810,5810,0
20240408,161000,17398299590,5810,5810,5810,5810,0
20240408,160900,17398299590,5810,5810,5810,5810,0
20240408,160800,17398299590,5810,5810,5810,5810,0
20240408,160700,17398299590,5810,5810,5810,5810,0
20240408,160600,17398299590,5810,5810,5810,5810,0
20240408,160500,17398299590,5810,5810,5810,5810,0
20240408,160400,17398299590,5810,5810,5810,5810,89614
20240408,160300,17398299590,5810,5810,5810,5810,0
20240408,160200,17398299590,5810,5810,5810,5810,0
20240408,160100,17398299590,5810,5810,5810,5810,0
20240408,160000,17398299590,5810,5810,5810,5810,0
20240408,155900,17398299590,5810,5810,5810,5810,0
20240408,155800,17398299590,5810,5810,5810,5810,0
20240408,155700,17398299590,5810,5810,5810,5810,0
20240408,155600,17398299590,5810,5810,5810,5810,0
20240408,155500,17398299590,5810,5810,5810,5810,0
20240408,155400,17398299590,5810,5810,5810,5810,0
20240408,155300,17398299590,5810,5810,5810,5810,0
20240408,155200,17398299590,5810,5810,5810,5810,0
20240408,155100,17398299590,5810,5810,5810,5810,0
20240408,155000,17398299590,5810,5810,5810,5810,0
20240408,154900,17398299590,5810,5810,5810,5810,0
20240408,154800,17398299590,5810,5810,5810,5810,0
20240408,154700,17398299590,5810,5810,5810,5810,0
20240408,154600,17398299590,5810,5810,5810,5810,0
20240408,154500,17398299590,5810,5810,5810,5810,0
20240408,154400,17398299590,5810,5810,5810,5810,0
20240408,154300,17398299590,5810,5810,5810,5810,0
20240408,154200,17398299590,5810,5810,5810,5810,0
20240408,154100,17398299590,5810,5810,5810,5810,0
20240408,154000,17398299590,5810,5810,5810,5810,0
20240408,153900,17398299590,5810,5810,5810,5810,0
20240408,153800,17398299590,5810,5810,5810,5810,0
20240408,153700,17398299590,5810,5810,5810,5810,0
20240408,153600,17398299590,5810,5810,5810,5810,0
20240408,153500,17398299590,5810,5810,5810,5810,0
20240408,153400,17398299590,5810,5810,5810,5810,89614
20240408,153300,17398299590,5810,5810,5810,5810,0
20240408,153200,17398299590,5810,5810,5810,5810,0
20240408,153100,17398299590,5810,5810,5810,5810,0
20240408,153000,17398299590,5810,5810,5810,5810,89614
20240408,152900,16877642250,5810,5810,5810,5810,0
20240408,152800,16877642250,5810,5810,5810,5810,0
20240408,152700,16877642250,5810,5810,5810,5810,0
20240408,152600,16877642250,5810,5810,5810,5810,0
20240408,152500,16877642250,5810,5810,5810,5810,0
20240408,152400,16877642250,5810,5810,5810,5810,0
20240408,152300,16877642250,5810,5810,5810,5810,0
20240408,152200,16877642250,5810,5810,5810,5810,0
20240408,152100,16877642250,5810,5810,5810,5810,0
20240408,152000,16877642250,5810,5810,5810,5810,0
20240408,151900,16877642250,5810,5780,5850,5770,87730
20240408,151800,16367511170,5780,5780,5790,5760,46495
20240408,151700,16098888500,5790,5730,5790,5720,89881
20240408,151600,15581615040,5720,5670,5720,5670,51829
20240408,151500,15285910390,5680,5660,5680,5660,7420
20240408,151400,15243847630,5660,5660,5670,5640,4863
20240408,151300,15216344490,5660,5660,5680,5640,8964
20240408,151200,15165626610,5680,5640,5710,5640,20464
20240408,151100,15049345260,5640,5640,5670,5640,8004
20240408,151000,15004119250,5650,5630,5680,5610,10426
20240408,150900,14945302060,5630,5640,5650,5600,13786
20240408,150800,14867868760,5650,5640,5650,5620,12112
20240408,150700,14799615810,5640,5680,5700,5630,26767
20240408,150600,14647906970,5680,5620,5750,5620,84918
20240408,150500,14163604350,5620,5670,5700,5620,67438
20240408,150400,13781049500,5680,5580,5690,5570,86846
20240408,150300,13291433190,5580,5560,5600,5550,20666
20240408,150200,13176049800,5560,5560,5570,5550,12011
20240408,150100,13109301450,5560,5560,5580,5550,13671
20240408,150000,13033223610,5570,5560,5600,5560,13906
20240408,145900,12955568430,5570,5500,5570,5490,13051
20240408,145800,12883242120,5500,5560,5580,5490,30394
20240408,145700,12715187080,5560,5570,5610,5550,15898
20240408,145600,12626468010,5580,5620,5630,5540,57579
20240408,145500,12303880350,5620,5540,5620,5540,82729
20240408,145400,11841505670,5530,5540,5540,5520,9841
20240408,145300,11787070960,5540,5530,5540,5520,2550
20240408,145200,11772965480,5520,5510,5520,5500,5167
20240408,145100,11744497680,5510,5510,5530,5500,3948
20240408,145000,11722720350,5510,5500,5520,5490,7768
20240408,144900,11679921260,5490,5530,5540,5490,8502
20240408,144800,11633018450,5530,5550,5560,5510,20541
20240408,144700,11519304900,5550,5500,5550,5490,21915
20240408,144600,11398168970,5500,5510,5520,5500,7405
20240408,144500,11357374620,5510,5510,5520,5490,6034
20240408,144400,11324147910,5510,5490,5510,5480,8736
20240408,144300,11276088900,5490,5490,5510,5490,10300
20240408,144200,11219451970,5490,5490,5500,5460,6382
20240408,144100,11184445150,5490,5450,5500,5450,9945
20240408,144000,11129952180,5450,5440,5450,5440,1842
20240408,143900,11119922020,5420,5470,5470,5420,6205
20240408,143800,11086189280,5470,5490,5500,5470,3803
20240408,143700,11065321870,5490,5490,5510,5470,8024
20240408,143600,11021204810,5490,5430,5490,5430,5244
20240408,143500,10992525150,5430,5470,5480,5420,8467
20240408,143400,10946475190,5460,5460,5460,5440,3574
20240408,143300,10926996630,5460,5480,5500,5450,13604
20240408,143200,10852441590,5490,5460,5540,5450,35487
20240408,143100,10657399540,5470,5440,5480,5430,22076
20240408,143000,10537139700,5440,5370,5470,5370,30668
20240408,142900,10370457390,5370,5370,5370,5350,2385
20240408,142800,10357662520,5370,5370,5380,5370,285
20240408,142700,10356132060,5370,5370,5380,5360,2114
20240408,142600,10344769490,5360,5370,5370,5350,588
20240408,142500,10341618670,5370,5350,5370,5350,795
20240408,142400,10337361400,5350,5380,5380,5350,1449
20240408,142300,10329608480,5380,5370,5380,5350,131
20240408,142200,10328906110,5370,5380,5380,5350,2312
20240408,142100,10316501190,5380,5390,5390,5360,2048
20240408,142000,10305504420,5390,5400,5400,5340,8368
20240408,141900,10260630400,5400,5380,5420,5380,5387
20240408,141800,10231571350,5380,5380,5390,5370,443
20240408,141700,10229188680,5360,5350,5390,5350,2804
20240408,141600,10214135590,5350,5400,5400,5340,10795
20240408,141500,10156316580,5400,5410,5410,5400,1231
20240408,141400,10149668970,5400,5400,5410,5390,1420
20240408,141300,10141995370,5410,5400,5410,5360,7429
20240408,141200,10101997840,5410,5410,5410,5360,6192
20240408,141100,10068689280,5400,5410,5420,5380,8045
20240408,141000,10025255570,5410,5430,5440,5400,4201
20240408,140900,10002472940,5410,5430,5440,5410,2719
20240408,140800,9987708520,5430,5440,5450,5430,9874
20240408,140700,9934022790,5440,5440,5450,5440,1780
20240408,140600,9924331440,5430,5430,5440,5420,7214
20240408,140500,9885163820,5430,5420,5450,5400,8796
20240408,140400,9837328850,5420,5420,5420,5400,3408
20240408,140300,9818868180,5420,5410,5420,5410,1801
20240408,140200,9809113720,5410,5380,5430,5380,17536
20240408,140100,9714283110,5390,5380,5390,5370,3569
20240408,140000,9695082650,5380,5370,5380,5350,3513
20240408,135900,9676233370,5380,5320,5390,5310,25618
20240408,135800,9539320830,5350,5360,5390,5300,30703
20240408,135700,9375588490,5360,5420,5450,5320,49943
20240408,135600,9107612940,5420,5430,5450,5410,7908
20240408,135500,9064777190,5400,5400,5420,5400,8208
20240408,135400,9020345870,5400,5420,5440,5400,19418
20240408,135300,8915241700,5420,5490,5490,5410,25742
20240408,135200,8775146170,5490,5470,5510,5440,49712
20240408,135100,8502622570,5470,5500,5510,5430,39678
20240408,135000,8285946980,5490,5540,5580,5470,200466
20240408,134900,7176321110,5530,5530,5530,5530,0
20240408,134800,7176321110,5530,5510,5530,5500,31267
20240408,134700,7003674910,5510,5450,5530,5440,108571
20240408,134600,6406735720,5450,5450,5460,5430,5008
20240408,134500,6379461440,5450,5410,5460,5410,14970
20240408,134400,6297985850,5420,5430,5430,5400,2391
20240408,134300,6285040640,5410,5450,5450,5400,7159
20240408,134200,6246164930,5440,5440,5440,5400,9359
20240408,134100,6195374530,5430,5470,5470,5430,5840
20240408,134000,6163578930,5440,5460,5470,5440,15515
20240408,133900,6078919110,5470,5420,5470,5420,11299
20240408,133800,6017296530,5420,5430,5440,5420,13902
20240408,133700,5941827720,5440,5410,5470,5400,29601
20240408,133600,5780822790,5410,5400,5410,5380,3821
20240408,133500,5760185050,5400,5400,5400,5400,218
20240408,133400,5759007850,5400,5390,5410,5370,3072
20240408,133300,5742477140,5400,5400,5410,5390,6842
20240408,133200,5705517670,5400,5370,5400,5370,4383
20240408,133100,5681937070,5380,5360,5390,5360,1970
20240408,133000,5671361270,5340,5350,5360,5340,189
20240408,132900,5670349880,5350,5340,5350,5340,1799
20240408,132800,5660729030,5340,5370,5370,5340,4160
20240408,132700,5638430140,5370,5360,5370,5360,5313
20240408,132600,5609952420,5340,5350,5360,5340,1611
20240408,132500,5601338470,5360,5340,5360,5340,3706
20240408,132400,5581480710,5360,5340,5360,5340,128
20240408,132300,5580796770,5360,5350,5360,5330,1141
20240408,132200,5574693610,5350,5360,5360,5320,2471
20240408,132100,5561462840,5350,5280,5370,5280,6239
20240408,132000,5528140230,5280,5340,5340,5280,8220
20240408,131900,5484633020,5320,5300,5340,5300,2290
20240408,131800,5472466220,5320,5340,5350,5300,8595
20240408,131700,5426787780,5350,5360,5360,5320,2665
20240408,131600,5412548040,5360,5380,5380,5330,26405
20240408,131500,5271230690,5380,5400,5410,5380,2721
20240408,131400,5256557570,5400,5430,5430,5380,5372
20240408,131300,5227541670,5430,5430,5430,5410,1438
20240408,131200,5219740710,5410,5420,5430,5400,5097
20240408,131100,5192121540,5430,5340,5430,5340,8647
20240408,131000,5145442830,5350,5370,5370,5340,925
20240408,130900,5140502510,5350,5380,5380,5350,3302
20240408,130800,5122804620,5370,5380,5380,5360,497
20240408,130700,5120135590,5380,5370,5380,5360,296
20240408,130600,5118547960,5380,5370,5380,5360,526
20240408,130500,5115725350,5370,5370,5370,5370,154
20240408,130400,5114898370,5370,5390,5390,5370,3735
20240408,130300,5094802200,5390,5390,5400,5390,633
20240408,130200,5091390180,5390,5390,5400,5390,557
20240408,130100,5088387840,5400,5380,5410,5380,1508
20240408,130000,5080249760,5380,5420,5430,5360,6776
20240408,125900,5043689840,5420,5400,5420,5400,2189
20240408,125800,5031844050,5400,5390,5400,5380,971
20240408,125700,5026615100,5390,5370,5400,5370,1209
20240408,125600,5020117450,5370,5370,5380,5350,633
20240408,125500,5016724140,5380,5380,5400,5360,5676
20240408,125400,4986251810,5380,5380,5410,5340,5537
20240408,125300,4956513760,5420,5360,5420,5350,5713
20240408,125200,4925745450,5360,5350,5360,5350,502
20240408,125100,4923058440,5340,5340,5380,5330,1956
20240408,125000,4912606090,5380,5330,5380,5330,866
20240408,124900,4907981480,5330,5350,5350,5320,5268
20240408,124800,4879888290,5360,5370,5370,5340,11868
20240408,124700,4816416260,5370,5390,5410,5370,12022
20240408,124600,4751796160,5370,5390,5430,5370,13291
20240408,124500,4680240580,5380,5460,5470,5380,22334
20240408,124400,4558677990,5460,5430,5460,5420,10741
20240408,124300,4500165460,5440,5400,5440,5390,2455
20240408,124200,4486881490,5400,5400,5400,5380,1602
20240408,124100,4478240600,5400,5420,5430,5400,4470
20240408,124000,4454022800,5420,5380,5430,5380,7053
20240408,123900,4415877970,5370,5370,5390,5370,512
20240408,123800,4413125210,5360,5360,5360,5350,223
20240408,123700,4411930730,5360,5370,5370,5350,1459
20240408,123600,4404125010,5350,5360,5360,5350,748
20240408,123500,4400120900,5360,5370,5380,5360,1009
20240408,123400,4394709870,5380,5370,5390,5370,623
20240408,123300,4391362520,5370,5410,5410,5370,537
20240408,123200,4388473430,5400,5410,5420,5400,7399
20240408,123100,4348478970,5410,5410,5420,5410,382
20240408,123000,4346412090,5410,5370,5430,5350,10469
20240408,122900,4290063580,5370,5380,5380,5370,1092
20240408,122800,4284196000,5380,5390,5390,5370,4219
20240408,122700,4261498750,5390,5380,5400,5380,7964
20240408,122600,4218622560,5390,5380,5390,5350,3761
20240408,122500,4198425000,5380,5330,5390,5320,10366
20240408,122400,4142893520,5330,5360,5360,5320,5735
20240408,122300,4112269930,5370,5380,5380,5360,2840
20240408,122200,4097027400,5380,5380,5380,5370,2486
20240408,122100,4083668840,5380,5400,5400,5380,819
20240408,122000,4079260460,5400,5370,5400,5370,3387
20240408,121900,4061007860,5370,5400,5400,5370,3823
20240408,121800,4040449040,5400,5410,5440,5390,4793
20240408,121700,4014488910,5410,5400,5420,5380,1840
20240408,121600,4004557710,5390,5420,5440,5390,4303
20240408,121500,3981247540,5420,5420,5480,5410,25753
20240408,121400,3840960800,5420,5380,5420,5380,9524
20240408,121300,3789507580,5390,5370,5400,5370,1801
20240408,121200,3779802790,5360,5360,5370,5360,1442
20240408,121100,3772061070,5370,5360,5370,5340,995
20240408,121000,3766733050,5350,5350,5380,5350,1813
20240408,120900,3757027280,5350,5330,5350,5320,2005
20240408,120800,3746342030,5320,5390,5390,5300,9727
20240408,120700,3694310030,5380,5390,5410,5370,4749
20240408,120600,3668699340,5370,5370,5400,5360,5365
20240408,120500,3639873790,5390,5400,5400,5370,2536
20240408,120400,3626224050,5400,5390,5400,5360,5748
20240408,120300,3595342520,5380,5370,5400,5370,8526
20240408,120200,3549382210,5380,5340,5380,5340,4616
20240408,120100,3524648560,5340,5330,5340,5320,1531
20240408,120000,3516486840,5310,5300,5340,5280,3690
20240408,115900,3496885890,5300,5300,5310,5270,11224
20240408,115800,3437531000,5300,5320,5320,5300,9026
20240408,115700,3389602100,5320,5340,5350,5320,1252
20240408,115600,3382925230,5350,5340,5350,5310,5182
20240408,115500,3355264760,5340,5320,5340,5320,1377
20240408,115400,3347929920,5320,5320,5350,5310,3258
20240408,115300,3330559020,5310,5310,5330,5300,3039
20240408,115200,3314431560,5310,5360,5370,5310,8629
20240408,115100,3268372990,5370,5380,5390,5350,2621
20240408,115000,3254286160,5350,5410,5410,5350,12739
20240408,114900,3185674960,5400,5410,5420,5390,8772
20240408,114800,3138234340,5410,5380,5440,5310,28054
20240408,114700,2987576930,5380,5420,5430,5360,30802
20240408,114600,2821320470,5430,5430,5490,5420,63946
20240408,114500,2472400000,5430,5370,5430,5370,58720
20240408,114400,2155373270,5370,5360,5370,5340,9084
20240408,114300,2106659800,5360,5340,5360,5340,6892
20240408,114200,2069784080,5340,5330,5350,5320,6535
20240408,114100,2034879340,5320,5350,5350,5310,10121
20240408,114000,1980898080,5340,5340,5360,5340,7344
20240408,113900,1941626950,5340,5310,5350,5310,25253
20240408,113800,1806806960,5330,5290,5330,5290,33251
20240408,113700,1630293380,5280,5280,5290,5270,5402
20240408,113600,1601728200,5280,5280,5290,5260,6621
20240408,113500,1566731950,5280,5270,5280,5260,11109
20240408,113400,1508148450,5270,5270,5300,5270,23405
20240408,113300,1384474330,5270,5240,5280,5240,11144
20240408,113200,1325829040,5240,5230,5260,5230,17113
20240408,113100,1235962490,5230,5220,5230,5220,1135
20240408,113000,1230031370,5230,5220,5230,5220,397
20240408,112900,1227958950,5230,5230,5230,5220,1228
20240408,112800,1221546670,5220,5210,5220,5200,3483
20240408,112700,1203383160,5210,5220,5220,5210,254
20240408,112600,1202059420,5200,5230,5240,5200,3267
20240408,112500,1185042670,5230,5240,5250,5220,5573
20240408,112400,1155865420,5240,5220,5240,5210,5194
20240408,112300,1128701130,5220,5200,5220,5200,1713
20240408,112200,1119766700,5200,5210,5210,5200,691
20240408,112100,1116166980,5190,5180,5200,5180,16
20240408,112000,1116084010,5190,5220,5230,5190,9010
20240408,111900,1069196910,5220,5210,5230,5210,11449
20240408,111800,1009395410,5220,5190,5240,5190,22412
20240408,111700,892498050,5180,5180,5180,5180,1031
20240408,111600,887157470,5170,5160,5170,5160,752
20240408,111500,883275110,5170,5170,5170,5170,2
20240408,111400,883264770,5170,5170,5170,5170,299
20240408,111300,881718940,5170,5170,5170,5170,0
20240408,111200,881718940,5170,5170,5170,5170,100
20240408,111100,881201940,5170,5170,5170,5160,296
20240408,111000,879672610,5170,5180,5180,5170,1063
20240408,110900,874172890,5180,5170,5180,5170,293
20240408,110800,872655200,5180,5180,5180,5170,7
20240408,110700,872618990,5170,5190,5190,5170,1021
20240408,110600,867325260,5190,5180,5190,5180,620
20240408,110500,864113460,5190,5190,5190,5190,385
20240408,110400,862115310,5190,5190,5190,5190,503
20240408,110300,859504740,5180,5190,5190,5180,545
20240408,110200,856676260,5190,5180,5190,5180,3300
20240408,110100,839558220,5180,5180,5180,5170,112
20240408,110000,838978170,5180,5180,5180,5170,816
20240408,105900,834754410,5170,5170,5180,5170,470
20240408,105800,832324490,5160,5150,5170,5150,247
20240408,105700,831051920,5170,5180,5180,5170,1491
20240408,105600,823330590,5180,5190,5210,5180,3525
20240408,105500,804984210,5200,5150,5210,5150,9575
20240408,105400,755277460,5160,5160,5160,5140,366
20240408,105300,753390500,5160,5160,5160,5160,1
20240408,105200,753385340,5150,5140,5150,5140,384
20240408,105100,751408290,5140,5140,5140,5140,13
20240408,105000,751341470,5140,5140,5160,5140,409
20240408,104900,749238040,5140,5140,5140,5140,1
20240408,104800,749232900,5140,5140,5160,5140,477
20240408,104700,746778460,5140,5130,5140,5120,609
20240408,104600,743654780,5130,5120,5130,5120,765
20240408,104500,739734450,5120,5120,5120,5120,89
20240408,104400,739278770,5130,5120,5130,5120,66
20240408,104300,738940790,5110,5110,5110,5110,881
20240408,104200,734438880,5110,5110,5110,5110,2
20240408,104100,734428660,5120,5120,5120,5120,1
20240408,104000,734423540,5110,5110,5110,5110,961
20240408,103900,729512830,5100,5100,5100,5100,604
20240408,103800,726432430,5100,5100,5100,5100,179
20240408,103700,725519530,5100,5100,5100,5100,1
20240408,103600,725514430,5100,5110,5110,5100,300
20240408,103500,723982610,5110,5110,5110,5110,965
20240408,103400,719051460,5120,5120,5120,5120,0
20240408,103300,719051460,5120,5120,5120,5120,442
20240408,103200,716788420,5120,5120,5120,5120,610
20240408,103100,713665220,5120,5110,5120,5110,139
20240408,103000,712954890,5130,5130,5130,5130,0
20240408,102900,712954890,5130,5130,5130,5130,1
20240408,102800,712949760,5130,5110,5130,5100,578
20240408,102700,709998220,5140,5140,5140,5140,0
20240408,102600,709998220,5140,5140,5140,5140,7
20240408,102500,709962240,5140,5140,5140,5100,22
20240408,102400,709849960,5130,5110,5130,5110,1976
20240408,102300,699721800,5110,5110,5110,5110,602
20240408,102200,696645580,5110,5110,5110,5110,2
20240408,102100,696635360,5090,5090,5090,5090,1651
20240408,102000,688231770,5090,5090,5090,5090,0
20240408,101900,688231770,5090,5090,5090,5090,294
20240408,101800,686735310,5120,5120,5120,5090,903
20240408,101700,682118310,5130,5110,5130,5100,1263
20240408,101600,675668570,5090,5090,5090,5090,0
20240408,101500,675668570,5090,5090,5090,5090,15
20240408,101400,675592220,5090,5090,5090,5090,30
20240408,101300,675439520,5090,5120,5120,5090,39
20240408,101200,675240680,5090,5110,5120,5090,4624
20240408,101100,651671500,5120,5120,5120,5120,188
20240408,101000,650708940,5120,5130,5130,5120,401
20240408,100900,648655800,5130,5130,5130,5130,633
20240408,100800,645408510,5130,5150,5170,5130,1347
20240408,100700,638482240,5150,5170,5170,5150,258
20240408,100600,637153160,5170,5160,5170,5160,22
20240408,100500,637039430,5150,5150,5150,5150,23
20240408,100400,636920980,5150,5160,5180,5150,124
20240408,100300,636281370,5170,5180,5180,5170,574
20240408,100200,633311690,5180,5190,5190,5180,101
20240408,100100,632788470,5170,5140,5200,5140,2291
20240408,100000,620903310,5140,5170,5170,5130,2020
20240408,095900,610523980,5160,5170,5180,5150,2357
20240408,095800,598344810,5170,5180,5190,5170,717
20240408,095700,594634930,5190,5190,5210,5170,942
20240408,095600,589734790,5200,5200,5220,5170,5565
20240408,095500,560790800,5190,5150,5230,5140,9647
20240408,095400,510732440,5150,5100,5220,5100,33092
20240408,095300,339439930,5090,5070,5090,5070,714
20240408,095200,335805830,5110,5100,5110,5070,680
20240408,095100,332338140,5090,5060,5090,5060,2153
20240408,095000,321434870,5080,5080,5080,5080,1174
20240408,094900,315470950,5080,5080,5080,5080,0
20240408,094800,315470950,5080,5080,5080,5080,10
20240408,094700,315420150,5080,5080,5080,5080,1
20240408,094600,315415070,5080,5080,5080,5080,3493
20240408,094500,297670630,5080,5080,5080,5080,0
20240408,094400,297670630,5080,5070,5080,5070,832
20240408,094300,293451080,5070,5070,5070,5070,300
20240408,094200,291930080,5050,5050,5050,5050,400
20240408,094100,289910080,5070,5070,5070,5070,0
20240408,094000,289910080,5070,5040,5070,5040,750
20240408,093900,286124840,5040,5040,5040,5040,1
20240408,093800,286119800,5040,5020,5040,5020,309
20240408,093700,284568600,5020,5030,5040,5020,682
20240408,093600,281135560,5040,5050,5050,5040,1273
20240408,093500,274712120,5060,5060,5060,5060,1191
20240408,093400,268685660,5060,5060,5060,5060,934
20240408,093300,263959620,5060,5070,5080,5060,5512
20240408,093200,236022780,5080,5080,5080,5080,0
20240408,093100,236022780,5080,5070,5080,5070,600
20240408,093000,232979780,5080,5070,5080,5070,82
20240408,092900,232563420,5080,5100,5100,5080,1177
20240408,092800,226581810,5080,5100,5100,5080,360
20240408,092700,224750810,5100,5100,5100,5090,41
20240408,092600,224541720,5110,5100,5110,5100,780
20240408,092500,220557970,5100,5120,5120,5100,4814
20240408,092400,195997840,5120,5150,5150,5110,2766
20240408,092300,181828290,5150,5120,5150,5110,2646
20240408,092200,168238270,5120,5080,5120,5080,4289
20240408,092100,146374870,5080,5070,5090,5070,1818
20240408,092000,137148350,5070,5080,5080,5070,151
20240408,091900,136382770,5070,5080,5080,5070,1100
20240408,091800,130804770,5080,5070,5080,5050,4143
20240408,091700,109815460,5110,5070,5110,5070,1711
20240408,091600,101116530,5070,5110,5110,5070,2387
20240408,091500,88964080,5110,5100,5120,5070,2333
20240408,091400,77050320,5070,5070,5090,5070,1989
20240408,091300,66953190,5070,5060,5070,5060,983
20240408,091200,61973050,5070,5050,5070,5050,209
20240408,091100,60915520,5040,5040,5040,5040,627
20240408,091000,57755440,5030,5040,5070,5030,623
20240408,090900,54612870,5030,5030,5030,5030,317
20240408,090800,53018360,5040,5030,5060,5030,252
20240408,090700,51748600,5030,5070,5080,5030,1329
20240408,090600,45026400,5070,5030,5070,5030,1957
20240408,090500,35156070,5040,5010,5040,4985,2259
20240408,090400,23817740,5020,5020,5020,5010,69
20240408,090300,23471900,5000,5020,5030,5000,917
20240408,090200,18870480,5020,5010,5020,5010,204
20240408,090100,17847900,5030,5030,5030,5020,594
20240408,090000,14864080,5040,5030,5040,5030,2953
Reference in New Issue Copy Permalink