ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/452190/min/candle-20240403.csv

728 lines
35 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
20240403,210500,1878989670,7320,7320,7320,7320,2120
20240403,210400,1878989670,7320,7320,7320,7320,0
20240403,210300,1878989670,7320,7320,7320,7320,0
20240403,210200,1878989670,7320,7320,7320,7320,0
20240403,210100,1878989670,7320,7320,7320,7320,0
20240403,210000,1878989670,7320,7320,7320,7320,0
20240403,205900,1878989670,7320,7320,7320,7320,0
20240403,205800,1878989670,7320,7320,7320,7320,0
20240403,205700,1878989670,7320,7320,7320,7320,0
20240403,205600,1878989670,7320,7320,7320,7320,0
20240403,205500,1878989670,7320,7320,7320,7320,0
20240403,205400,1878989670,7320,7320,7320,7320,0
20240403,205300,1878989670,7320,7320,7320,7320,0
20240403,205200,1878989670,7320,7320,7320,7320,0
20240403,205100,1878989670,7320,7320,7320,7320,0
20240403,205000,1878989670,7320,7320,7320,7320,0
20240403,204900,1878989670,7320,7320,7320,7320,0
20240403,204800,1878989670,7320,7320,7320,7320,0
20240403,204700,1878989670,7320,7320,7320,7320,0
20240403,204600,1878989670,7320,7320,7320,7320,0
20240403,204500,1878989670,7320,7320,7320,7320,0
20240403,204400,1878989670,7320,7320,7320,7320,0
20240403,204300,1878989670,7320,7320,7320,7320,0
20240403,204200,1878989670,7320,7320,7320,7320,0
20240403,204100,1878989670,7320,7320,7320,7320,0
20240403,204000,1878989670,7320,7320,7320,7320,0
20240403,203900,1878989670,7320,7320,7320,7320,0
20240403,203800,1878989670,7320,7320,7320,7320,0
20240403,203700,1878989670,7320,7320,7320,7320,0
20240403,203600,1878989670,7320,7320,7320,7320,0
20240403,203500,1878989670,7320,7320,7320,7320,2120
20240403,203400,1878989670,7320,7320,7320,7320,0
20240403,203300,1878989670,7320,7320,7320,7320,0
20240403,203200,1878989670,7320,7320,7320,7320,0
20240403,203100,1878989670,7320,7320,7320,7320,0
20240403,203000,1878989670,7320,7320,7320,7320,0
20240403,202900,1878989670,7320,7320,7320,7320,0
20240403,202800,1878989670,7320,7320,7320,7320,0
20240403,202700,1878989670,7320,7320,7320,7320,0
20240403,202600,1878989670,7320,7320,7320,7320,0
20240403,202500,1878989670,7320,7320,7320,7320,0
20240403,202400,1878989670,7320,7320,7320,7320,0
20240403,202300,1878989670,7320,7320,7320,7320,0
20240403,202200,1878989670,7320,7320,7320,7320,0
20240403,202100,1878989670,7320,7320,7320,7320,0
20240403,202000,1878989670,7320,7320,7320,7320,0
20240403,201900,1878989670,7320,7320,7320,7320,0
20240403,201800,1878989670,7320,7320,7320,7320,0
20240403,201700,1878989670,7320,7320,7320,7320,0
20240403,201600,1878989670,7320,7320,7320,7320,0
20240403,201500,1878989670,7320,7320,7320,7320,0
20240403,201400,1878989670,7320,7320,7320,7320,0
20240403,201300,1878989670,7320,7320,7320,7320,0
20240403,201200,1878989670,7320,7320,7320,7320,0
20240403,201100,1878989670,7320,7320,7320,7320,0
20240403,201000,1878989670,7320,7320,7320,7320,0
20240403,200900,1878989670,7320,7320,7320,7320,0
20240403,200800,1878989670,7320,7320,7320,7320,0
20240403,200700,1878989670,7320,7320,7320,7320,0
20240403,200600,1878989670,7320,7320,7320,7320,0
20240403,200500,1878989670,7320,7320,7320,7320,2120
20240403,200400,1878989670,7320,7320,7320,7320,0
20240403,200300,1878989670,7320,7320,7320,7320,0
20240403,200200,1878989670,7320,7320,7320,7320,0
20240403,200100,1878989670,7320,7320,7320,7320,0
20240403,200000,1878989670,7320,7320,7320,7320,0
20240403,195900,1878989670,7320,7320,7320,7320,0
20240403,195800,1878989670,7320,7320,7320,7320,0
20240403,195700,1878989670,7320,7320,7320,7320,0
20240403,195600,1878989670,7320,7320,7320,7320,0
20240403,195500,1878989670,7320,7320,7320,7320,0
20240403,195400,1878989670,7320,7320,7320,7320,0
20240403,195300,1878989670,7320,7320,7320,7320,0
20240403,195200,1878989670,7320,7320,7320,7320,0
20240403,195100,1878989670,7320,7320,7320,7320,0
20240403,195000,1878989670,7320,7320,7320,7320,0
20240403,194900,1878989670,7320,7320,7320,7320,0
20240403,194800,1878989670,7320,7320,7320,7320,0
20240403,194700,1878989670,7320,7320,7320,7320,0
20240403,194600,1878989670,7320,7320,7320,7320,0
20240403,194500,1878989670,7320,7320,7320,7320,0
20240403,194400,1878989670,7320,7320,7320,7320,0
20240403,194300,1878989670,7320,7320,7320,7320,0
20240403,194200,1878989670,7320,7320,7320,7320,0
20240403,194100,1878989670,7320,7320,7320,7320,0
20240403,194000,1878989670,7320,7320,7320,7320,0
20240403,193900,1878989670,7320,7320,7320,7320,0
20240403,193800,1878989670,7320,7320,7320,7320,0
20240403,193700,1878989670,7320,7320,7320,7320,0
20240403,193600,1878989670,7320,7320,7320,7320,0
20240403,193500,1878989670,7320,7320,7320,7320,2120
20240403,193400,1878989670,7320,7320,7320,7320,0
20240403,193300,1878989670,7320,7320,7320,7320,0
20240403,193200,1878989670,7320,7320,7320,7320,0
20240403,193100,1878989670,7320,7320,7320,7320,0
20240403,193000,1878989670,7320,7320,7320,7320,0
20240403,192900,1878989670,7320,7320,7320,7320,0
20240403,192800,1878989670,7320,7320,7320,7320,0
20240403,192700,1878989670,7320,7320,7320,7320,0
20240403,192600,1878989670,7320,7320,7320,7320,0
20240403,192500,1878989670,7320,7320,7320,7320,0
20240403,192400,1878989670,7320,7320,7320,7320,0
20240403,192300,1878989670,7320,7320,7320,7320,0
20240403,192200,1878989670,7320,7320,7320,7320,0
20240403,192100,1878989670,7320,7320,7320,7320,0
20240403,192000,1878989670,7320,7320,7320,7320,0
20240403,191900,1878989670,7320,7320,7320,7320,0
20240403,191800,1878989670,7320,7320,7320,7320,0
20240403,191700,1878989670,7320,7320,7320,7320,0
20240403,191600,1878989670,7320,7320,7320,7320,0
20240403,191500,1878989670,7320,7320,7320,7320,0
20240403,191400,1878989670,7320,7320,7320,7320,0
20240403,191300,1878989670,7320,7320,7320,7320,0
20240403,191200,1878989670,7320,7320,7320,7320,0
20240403,191100,1878989670,7320,7320,7320,7320,0
20240403,191000,1878989670,7320,7320,7320,7320,0
20240403,190900,1878989670,7320,7320,7320,7320,0
20240403,190800,1878989670,7320,7320,7320,7320,0
20240403,190700,1878989670,7320,7320,7320,7320,0
20240403,190600,1878989670,7320,7320,7320,7320,0
20240403,190500,1878989670,7320,7320,7320,7320,2120
20240403,190400,1878989670,7320,7320,7320,7320,0
20240403,190300,1878989670,7320,7320,7320,7320,0
20240403,190200,1878989670,7320,7320,7320,7320,0
20240403,190100,1878989670,7320,7320,7320,7320,0
20240403,190000,1878989670,7320,7320,7320,7320,0
20240403,185900,1878989670,7320,7320,7320,7320,0
20240403,185800,1878989670,7320,7320,7320,7320,0
20240403,185700,1878989670,7320,7320,7320,7320,0
20240403,185600,1878989670,7320,7320,7320,7320,0
20240403,185500,1878989670,7320,7320,7320,7320,0
20240403,185400,1878989670,7320,7320,7320,7320,0
20240403,185300,1878989670,7320,7320,7320,7320,0
20240403,185200,1878989670,7320,7320,7320,7320,0
20240403,185100,1878989670,7320,7320,7320,7320,0
20240403,185000,1878989670,7320,7320,7320,7320,0
20240403,184900,1878989670,7320,7320,7320,7320,0
20240403,184800,1878989670,7320,7320,7320,7320,0
20240403,184700,1878989670,7320,7320,7320,7320,0
20240403,184600,1878989670,7320,7320,7320,7320,0
20240403,184500,1878989670,7320,7320,7320,7320,0
20240403,184400,1878989670,7320,7320,7320,7320,0
20240403,184300,1878989670,7320,7320,7320,7320,0
20240403,184200,1878989670,7320,7320,7320,7320,0
20240403,184100,1878989670,7320,7320,7320,7320,0
20240403,184000,1878989670,7320,7320,7320,7320,0
20240403,183900,1878989670,7320,7320,7320,7320,0
20240403,183800,1878989670,7320,7320,7320,7320,0
20240403,183700,1878989670,7320,7320,7320,7320,0
20240403,183600,1878989670,7320,7320,7320,7320,0
20240403,183500,1878989670,7320,7320,7320,7320,2120
20240403,183400,1878989670,7320,7320,7320,7320,0
20240403,183300,1878989670,7320,7320,7320,7320,0
20240403,183200,1878989670,7320,7320,7320,7320,0
20240403,183100,1878989670,7320,7320,7320,7320,0
20240403,183000,1878989670,7320,7320,7320,7320,0
20240403,182900,1878989670,7320,7320,7320,7320,0
20240403,182800,1878989670,7320,7320,7320,7320,0
20240403,182700,1878989670,7320,7320,7320,7320,0
20240403,182600,1878989670,7320,7320,7320,7320,0
20240403,182500,1878989670,7320,7320,7320,7320,0
20240403,182400,1878989670,7320,7320,7320,7320,0
20240403,182300,1878989670,7320,7320,7320,7320,0
20240403,182200,1878989670,7320,7320,7320,7320,0
20240403,182100,1878989670,7320,7320,7320,7320,0
20240403,182000,1878989670,7320,7320,7320,7320,0
20240403,181900,1878989670,7320,7320,7320,7320,0
20240403,181800,1878989670,7320,7320,7320,7320,0
20240403,181700,1878989670,7320,7320,7320,7320,0
20240403,181600,1878989670,7320,7320,7320,7320,0
20240403,181500,1878989670,7320,7320,7320,7320,0
20240403,181400,1878989670,7320,7320,7320,7320,0
20240403,181300,1878989670,7320,7320,7320,7320,0
20240403,181200,1878989670,7320,7320,7320,7320,0
20240403,181100,1878989670,7320,7320,7320,7320,0
20240403,181000,1878989670,7320,7320,7320,7320,0
20240403,180900,1878989670,7320,7320,7320,7320,0
20240403,180800,1878989670,7320,7320,7320,7320,0
20240403,180700,1878989670,7320,7320,7320,7320,0
20240403,180600,1878989670,7320,7320,7320,7320,0
20240403,180500,1878989670,7320,7320,7320,7320,2120
20240403,180400,1878989670,7320,7320,7320,7320,0
20240403,180300,1878989670,7320,7320,7320,7320,0
20240403,180200,1878989670,7320,7320,7320,7320,0
20240403,180100,1878989670,7320,7320,7320,7320,0
20240403,180000,1878989670,7320,7320,7320,7320,0
20240403,175900,1878989670,7320,7320,7320,7320,0
20240403,175800,1878989670,7320,7320,7320,7320,0
20240403,175700,1878989670,7320,7320,7320,7320,0
20240403,175600,1878989670,7320,7320,7320,7320,0
20240403,175500,1878989670,7320,7320,7320,7320,0
20240403,175400,1878989670,7320,7320,7320,7320,0
20240403,175300,1878989670,7320,7320,7320,7320,0
20240403,175200,1878989670,7320,7320,7320,7320,0
20240403,175100,1878989670,7320,7320,7320,7320,0
20240403,175000,1878989670,7320,7320,7320,7320,0
20240403,174900,1878989670,7320,7320,7320,7320,0
20240403,174800,1878989670,7320,7320,7320,7320,0
20240403,174700,1878989670,7320,7320,7320,7320,0
20240403,174600,1878989670,7320,7320,7320,7320,0
20240403,174500,1878989670,7320,7320,7320,7320,0
20240403,174400,1878989670,7320,7320,7320,7320,0
20240403,174300,1878989670,7320,7320,7320,7320,0
20240403,174200,1878989670,7320,7320,7320,7320,0
20240403,174100,1878989670,7320,7320,7320,7320,0
20240403,174000,1878989670,7320,7320,7320,7320,0
20240403,173900,1878989670,7320,7320,7320,7320,0
20240403,173800,1878989670,7320,7320,7320,7320,0
20240403,173700,1878989670,7320,7320,7320,7320,0
20240403,173600,1878989670,7320,7320,7320,7320,0
20240403,173500,1878989670,7320,7320,7320,7320,2120
20240403,173400,1878989670,7320,7320,7320,7320,0
20240403,173300,1878989670,7320,7320,7320,7320,0
20240403,173200,1878989670,7320,7320,7320,7320,0
20240403,173100,1878989670,7320,7320,7320,7320,0
20240403,173000,1878989670,7320,7320,7320,7320,0
20240403,172900,1878989670,7320,7320,7320,7320,0
20240403,172800,1878989670,7320,7320,7320,7320,0
20240403,172700,1878989670,7320,7320,7320,7320,0
20240403,172600,1878989670,7320,7320,7320,7320,0
20240403,172500,1878989670,7320,7320,7320,7320,0
20240403,172400,1878989670,7320,7320,7320,7320,0
20240403,172300,1878989670,7320,7320,7320,7320,0
20240403,172200,1878989670,7320,7320,7320,7320,0
20240403,172100,1878989670,7320,7320,7320,7320,0
20240403,172000,1878989670,7320,7320,7320,7320,0
20240403,171900,1878989670,7320,7320,7320,7320,0
20240403,171800,1878989670,7320,7320,7320,7320,0
20240403,171700,1878989670,7320,7320,7320,7320,0
20240403,171600,1878989670,7320,7320,7320,7320,0
20240403,171500,1878989670,7320,7320,7320,7320,0
20240403,171400,1878989670,7320,7320,7320,7320,0
20240403,171300,1878989670,7320,7320,7320,7320,0
20240403,171200,1878989670,7320,7320,7320,7320,0
20240403,171100,1878989670,7320,7320,7320,7320,0
20240403,171000,1878989670,7320,7320,7320,7320,0
20240403,170900,1878989670,7320,7320,7320,7320,0
20240403,170800,1878989670,7320,7320,7320,7320,0
20240403,170700,1878989670,7320,7320,7320,7320,0
20240403,170600,1878989670,7320,7320,7320,7320,0
20240403,170500,1878989670,7320,7320,7320,7320,2120
20240403,170400,1878989670,7320,7320,7320,7320,0
20240403,170300,1878989670,7320,7320,7320,7320,0
20240403,170200,1878989670,7320,7320,7320,7320,0
20240403,170100,1878989670,7320,7320,7320,7320,0
20240403,170000,1878989670,7320,7320,7320,7320,0
20240403,165900,1878989670,7320,7320,7320,7320,0
20240403,165800,1878989670,7320,7320,7320,7320,0
20240403,165700,1878989670,7320,7320,7320,7320,0
20240403,165600,1878989670,7320,7320,7320,7320,0
20240403,165500,1878989670,7320,7320,7320,7320,0
20240403,165400,1878989670,7320,7320,7320,7320,0
20240403,165300,1878989670,7320,7320,7320,7320,0
20240403,165200,1878989670,7320,7320,7320,7320,0
20240403,165100,1878989670,7320,7320,7320,7320,0
20240403,165000,1878989670,7320,7320,7320,7320,0
20240403,164900,1878989670,7320,7320,7320,7320,0
20240403,164800,1878989670,7320,7320,7320,7320,0
20240403,164700,1878989670,7320,7320,7320,7320,0
20240403,164600,1878989670,7320,7320,7320,7320,0
20240403,164500,1878989670,7320,7320,7320,7320,0
20240403,164400,1878989670,7320,7320,7320,7320,0
20240403,164300,1878989670,7320,7320,7320,7320,0
20240403,164200,1878989670,7320,7320,7320,7320,0
20240403,164100,1878989670,7320,7320,7320,7320,0
20240403,164000,1878989670,7320,7320,7320,7320,0
20240403,163900,1878989670,7320,7320,7320,7320,0
20240403,163800,1878989670,7320,7320,7320,7320,0
20240403,163700,1878989670,7320,7320,7320,7320,0
20240403,163600,1878989670,7320,7320,7320,7320,0
20240403,163500,1878989670,7320,7320,7320,7320,2120
20240403,163400,1878989670,7320,7320,7320,7320,0
20240403,163300,1878989670,7320,7320,7320,7320,0
20240403,163200,1878989670,7320,7320,7320,7320,0
20240403,163100,1878989670,7320,7320,7320,7320,0
20240403,163000,1878989670,7320,7320,7320,7320,0
20240403,162900,1878989670,7320,7320,7320,7320,0
20240403,162800,1878989670,7320,7320,7320,7320,0
20240403,162700,1878989670,7320,7320,7320,7320,0
20240403,162600,1878989670,7320,7320,7320,7320,0
20240403,162500,1878989670,7320,7320,7320,7320,0
20240403,162400,1878989670,7320,7320,7320,7320,0
20240403,162300,1878989670,7320,7320,7320,7320,0
20240403,162200,1878989670,7320,7320,7320,7320,0
20240403,162100,1878989670,7320,7320,7320,7320,0
20240403,162000,1878989670,7320,7320,7320,7320,0
20240403,161900,1878989670,7320,7320,7320,7320,0
20240403,161800,1878989670,7320,7320,7320,7320,0
20240403,161700,1878989670,7320,7320,7320,7320,0
20240403,161600,1878989670,7320,7320,7320,7320,0
20240403,161500,1878989670,7320,7320,7320,7320,0
20240403,161400,1878989670,7320,7320,7320,7320,0
20240403,161300,1878989670,7320,7320,7320,7320,0
20240403,161200,1878989670,7320,7320,7320,7320,0
20240403,161100,1878989670,7320,7320,7320,7320,0
20240403,161000,1878989670,7320,7320,7320,7320,0
20240403,160900,1878989670,7320,7320,7320,7320,0
20240403,160800,1878989670,7320,7320,7320,7320,0
20240403,160700,1878989670,7320,7320,7320,7320,0
20240403,160600,1878989670,7320,7320,7320,7320,0
20240403,160500,1878989670,7320,7320,7320,7320,2120
20240403,160400,1878989670,7320,7320,7320,7320,0
20240403,160300,1878989670,7320,7320,7320,7320,0
20240403,160200,1878989670,7320,7320,7320,7320,0
20240403,160100,1878989670,7320,7320,7320,7320,0
20240403,160000,1878989670,7320,7320,7320,7320,0
20240403,155900,1878989670,7320,7320,7320,7320,0
20240403,155800,1878989670,7320,7320,7320,7320,0
20240403,155700,1878989670,7320,7320,7320,7320,0
20240403,155600,1878989670,7320,7320,7320,7320,0
20240403,155500,1878989670,7320,7320,7320,7320,0
20240403,155400,1878989670,7320,7320,7320,7320,0
20240403,155300,1878989670,7320,7320,7320,7320,0
20240403,155200,1878989670,7320,7320,7320,7320,0
20240403,155100,1878989670,7320,7320,7320,7320,0
20240403,155000,1878989670,7320,7320,7320,7320,0
20240403,154900,1878989670,7320,7320,7320,7320,0
20240403,154800,1878989670,7320,7320,7320,7320,0
20240403,154700,1878989670,7320,7320,7320,7320,0
20240403,154600,1878989670,7320,7320,7320,7320,0
20240403,154500,1878989670,7320,7320,7320,7320,0
20240403,154400,1878989670,7320,7320,7320,7320,0
20240403,154300,1878989670,7320,7320,7320,7320,0
20240403,154200,1878989670,7320,7320,7320,7320,0
20240403,154100,1878989670,7320,7320,7320,7320,0
20240403,154000,1878989670,7320,7320,7320,7320,0
20240403,153900,1878989670,7320,7320,7320,7320,0
20240403,153800,1878989670,7320,7320,7320,7320,0
20240403,153700,1878989670,7320,7320,7320,7320,0
20240403,153600,1878989670,7320,7320,7320,7320,0
20240403,153500,1878989670,7320,7320,7320,7320,2120
20240403,153400,1878989670,7320,7320,7320,7320,0
20240403,153300,1878989670,7320,7320,7320,7320,0
20240403,153200,1878989670,7320,7320,7320,7320,0
20240403,153100,1878989670,7320,7320,7320,7320,0
20240403,153000,1878989670,7320,7320,7320,7320,2120
20240403,152900,1863471270,7330,7330,7330,7330,0
20240403,152800,1863471270,7330,7330,7330,7330,0
20240403,152700,1863471270,7330,7330,7330,7330,0
20240403,152600,1863471270,7330,7330,7330,7330,0
20240403,152500,1863471270,7330,7330,7330,7330,0
20240403,152400,1863471270,7330,7330,7330,7330,0
20240403,152300,1863471270,7330,7330,7330,7330,0
20240403,152200,1863471270,7330,7330,7330,7330,0
20240403,152100,1863471270,7330,7330,7330,7330,0
20240403,152000,1863471270,7330,7330,7330,7330,0
20240403,151900,1863471270,7330,7330,7330,7320,439
20240403,151800,1860256640,7330,7320,7330,7320,1630
20240403,151700,1848308940,7320,7310,7320,7310,717
20240403,151600,1843063670,7310,7310,7320,7310,1013
20240403,151500,1835652760,7310,7310,7310,7310,51
20240403,151400,1835279950,7310,7310,7310,7310,150
20240403,151300,1834183450,7310,7310,7310,7310,947
20240403,151200,1827260880,7310,7300,7310,7300,37
20240403,151100,1826990580,7300,7310,7310,7300,81
20240403,151000,1826398830,7310,7310,7310,7310,231
20240403,150900,1824710220,7310,7300,7310,7290,769
20240403,150800,1819098530,7300,7300,7300,7300,477
20240403,150700,1815616430,7300,7300,7300,7300,628
20240403,150600,1811032030,7300,7300,7300,7300,628
20240403,150500,1806447630,7300,7300,7300,7300,1568
20240403,150400,1795001230,7300,7310,7310,7300,533
20240403,150300,1791105030,7310,7310,7310,7310,229
20240403,150200,1789431040,7310,7310,7310,7300,416
20240403,150100,1786391350,7300,7310,7310,7300,1182
20240403,150000,1777757520,7310,7320,7320,7310,218
20240403,145900,1776163930,7320,7330,7330,7300,3057
20240403,145800,1753789360,7330,7330,7330,7330,2
20240403,145700,1753774700,7330,7330,7330,7330,407
20240403,145600,1750791390,7330,7330,7330,7330,526
20240403,145500,1746935810,7330,7330,7330,7330,0
20240403,145400,1746935810,7330,7330,7330,7330,80
20240403,145300,1746349410,7330,7330,7340,7330,951
20240403,145200,1739378570,7340,7330,7340,7330,86
20240403,145100,1738748160,7330,7330,7330,7330,562
20240403,145000,1734628700,7340,7330,7340,7330,192
20240403,144900,1733220920,7340,7340,7340,7340,241
20240403,144800,1731451980,7340,7340,7340,7340,0
20240403,144700,1731451980,7340,7340,7340,7340,1
20240403,144600,1731444640,7330,7330,7340,7330,18
20240403,144500,1731312620,7340,7330,7340,7330,73
20240403,144400,1730777130,7340,7340,7340,7340,0
20240403,144300,1730777130,7340,7340,7340,7340,201
20240403,144200,1729301790,7340,7330,7340,7330,51
20240403,144100,1728927900,7320,7320,7320,7320,94
20240403,144000,1728239820,7320,7320,7320,7310,1981
20240403,143900,1713739400,7320,7330,7340,7320,3405
20240403,143800,1688795430,7330,7330,7340,7330,105
20240403,143700,1688025730,7340,7340,7340,7340,25
20240403,143600,1687842230,7340,7340,7340,7340,178
20240403,143500,1686535710,7340,7340,7340,7340,1150
20240403,143400,1678094710,7350,7350,7350,7350,9
20240403,143300,1678028560,7340,7340,7340,7340,103
20240403,143200,1677272540,7340,7340,7340,7340,0
20240403,143100,1677272540,7340,7340,7340,7340,0
20240403,143000,1677272540,7340,7340,7340,7340,0
20240403,142900,1677272540,7340,7340,7340,7340,0
20240403,142800,1677272540,7340,7350,7350,7340,160
20240403,142700,1676097200,7340,7340,7340,7340,5
20240403,142600,1676060500,7340,7350,7350,7340,326
20240403,142500,1673666660,7350,7350,7350,7350,99
20240403,142400,1672939010,7350,7350,7350,7350,1974
20240403,142300,1658430110,7350,7360,7360,7350,155
20240403,142200,1657290850,7360,7360,7360,7360,1
20240403,142100,1657283490,7370,7350,7370,7350,131
20240403,142000,1656320620,7350,7360,7360,7350,945
20240403,141900,1649374760,7360,7360,7360,7360,0
20240403,141800,1649374760,7360,7360,7360,7360,3
20240403,141700,1649352680,7360,7370,7370,7360,201
20240403,141600,1647873310,7370,7360,7370,7360,287
20240403,141500,1645758920,7360,7370,7370,7360,710
20240403,141400,1640531320,7360,7360,7360,7360,10
20240403,141300,1640457720,7370,7360,7370,7360,1893
20240403,141200,1626525230,7370,7370,7370,7370,69
20240403,141100,1626016700,7370,7370,7380,7370,89
20240403,141000,1625360000,7370,7370,7370,7370,356
20240403,140900,1622736280,7370,7360,7370,7360,235
20240403,140800,1621004830,7370,7370,7370,7370,461
20240403,140700,1617607260,7360,7360,7370,7360,155
20240403,140600,1616466010,7360,7370,7370,7360,1014
20240403,140500,1609002960,7370,7370,7370,7370,0
20240403,140400,1609002960,7370,7350,7370,7350,120
20240403,140300,1608119760,7360,7350,7360,7350,68
20240403,140200,1607619760,7350,7350,7350,7350,15
20240403,140100,1607509510,7350,7360,7370,7350,1801
20240403,140000,1594265320,7350,7350,7360,7350,1218
20240403,135900,1585311020,7350,7350,7350,7350,111
20240403,135800,1584495170,7350,7350,7350,7350,100
20240403,135700,1583760170,7350,7350,7360,7350,4587
20240403,135600,1550045660,7350,7340,7350,7340,159
20240403,135500,1548877980,7340,7340,7340,7340,7
20240403,135400,1548826600,7340,7340,7340,7340,15
20240403,135300,1548716500,7340,7340,7340,7340,290
20240403,135200,1546587900,7350,7330,7350,7330,170
20240403,135100,1545341400,7320,7330,7330,7320,200
20240403,135000,1543875960,7330,7330,7340,7330,42
20240403,134900,1543567980,7330,7330,7330,7330,39
20240403,134800,1543282110,7330,7350,7350,7330,164
20240403,134700,1542078460,7340,7350,7350,7340,1992
20240403,134600,1527446530,7340,7330,7340,7330,737
20240403,134500,1522041250,7320,7320,7320,7320,18
20240403,134400,1521909490,7320,7320,7320,7320,10
20240403,134300,1521836290,7300,7320,7320,7300,242
20240403,134200,1520067970,7320,7330,7330,7320,629
20240403,134100,1515459390,7330,7330,7330,7320,1021
20240403,134000,1507975470,7330,7330,7330,7330,103
20240403,133900,1507220480,7340,7340,7340,7310,61
20240403,133800,1506774250,7340,7330,7340,7310,60
20240403,133700,1506335480,7340,7320,7340,7320,954
20240403,133600,1499345850,7320,7310,7320,7310,46
20240403,133500,1499009580,7320,7320,7320,7320,2
20240403,133400,1498994940,7320,7320,7320,7320,8
20240403,133300,1498936380,7320,7320,7320,7320,1
20240403,133200,1498929060,7330,7320,7330,7310,681
20240403,133100,1493948590,7310,7320,7320,7310,32
20240403,133000,1493714370,7320,7320,7320,7310,25
20240403,132900,1493531480,7320,7310,7320,7310,95
20240403,132800,1492836320,7320,7310,7320,7310,107
20240403,132700,1492053780,7310,7310,7310,7310,1
20240403,132600,1492046470,7300,7300,7300,7300,131
20240403,132500,1491090170,7300,7300,7300,7300,0
20240403,132400,1491090170,7300,7300,7300,7300,0
20240403,132300,1491090170,7300,7300,7300,7300,50
20240403,132200,1490725170,7300,7300,7300,7300,100
20240403,132100,1489995170,7310,7300,7310,7300,7
20240403,132000,1489944050,7300,7290,7300,7290,1110
20240403,131900,1481842160,7300,7300,7300,7300,0
20240403,131800,1481842160,7300,7300,7300,7300,2
20240403,131700,1481827560,7300,7310,7310,7300,59
20240403,131600,1481396850,7310,7310,7310,7310,1
20240403,131500,1481389540,7290,7290,7290,7290,1000
20240403,131400,1474099540,7310,7300,7310,7290,308
20240403,131300,1471851970,7290,7290,7290,7290,0
20240403,131200,1471851970,7290,7300,7310,7290,182
20240403,131100,1470523890,7290,7310,7310,7290,316
20240403,131000,1468219750,7310,7310,7310,7310,120
20240403,130900,1467342550,7310,7290,7310,7290,272
20240403,130800,1465359630,7290,7290,7290,7290,100
20240403,130700,1464630630,7280,7280,7280,7280,18
20240403,130600,1464499590,7280,7280,7280,7280,289
20240403,130500,1462395670,7280,7280,7280,7280,305
20240403,130400,1460175270,7270,7270,7270,7270,0
20240403,130300,1460175270,7270,7280,7280,7270,1399
20240403,130200,1450002640,7280,7290,7290,7280,290
20240403,130100,1447890440,7290,7300,7300,7290,222
20240403,130000,1446271970,7290,7300,7300,7290,12
20240403,125900,1446184410,7300,7300,7300,7300,718
20240403,125800,1440943010,7290,7300,7300,7290,7
20240403,125700,1440891920,7300,7300,7300,7300,30
20240403,125600,1440672920,7300,7300,7300,7300,4
20240403,125500,1440643720,7300,7300,7300,7300,71
20240403,125400,1440125420,7290,7290,7290,7290,42
20240403,125300,1439819240,7290,7300,7300,7290,310
20240403,125200,1437559080,7300,7290,7300,7290,102
20240403,125100,1436815470,7290,7290,7290,7290,1
20240403,125000,1436808180,7280,7280,7280,7280,177
20240403,124900,1435519620,7280,7280,7280,7280,295
20240403,124800,1433372020,7280,7260,7280,7260,1745
20240403,124700,1420687870,7270,7270,7270,7260,87
20240403,124600,1420056170,7260,7270,7270,7260,417
20240403,124500,1417027080,7270,7270,7270,7270,215
20240403,124400,1415464030,7270,7270,7270,7270,641
20240403,124300,1410803960,7270,7270,7270,7270,979
20240403,124200,1403686630,7270,7270,7270,7270,160
20240403,124100,1402523430,7260,7260,7260,7260,500
20240403,124000,1398893430,7260,7270,7270,7260,2015
20240403,123900,1384264380,7270,7270,7270,7260,217
20240403,123800,1382686810,7270,7270,7270,7270,11
20240403,123700,1382606840,7270,7260,7270,7260,1087
20240403,123600,1374712870,7260,7270,7270,7260,1256
20240403,123500,1365588550,7260,7280,7280,7260,1607
20240403,123400,1353904770,7270,7280,7280,7270,154
20240403,123300,1352784190,7280,7280,7280,7280,23
20240403,123200,1352616750,7280,7270,7280,7270,41
20240403,123100,1352318280,7270,7280,7280,7270,781
20240403,123000,1346640040,7280,7290,7290,7280,395
20240403,122900,1343763250,7290,7300,7300,7290,33
20240403,122800,1343522590,7300,7310,7310,7300,3
20240403,122700,1343500670,7290,7290,7290,7290,1
20240403,122600,1343493380,7300,7300,7300,7300,170
20240403,122500,1342252380,7300,7270,7300,7270,97
20240403,122400,1341547100,7270,7270,7270,7270,0
20240403,122300,1341547100,7270,7290,7290,7270,5125
20240403,122200,1304254930,7300,7300,7300,7300,1
20240403,122100,1304247630,7290,7290,7290,7290,96
20240403,122000,1303547790,7290,7290,7290,7290,174
20240403,121900,1302279330,7290,7290,7290,7290,4
20240403,121800,1302250170,7290,7290,7290,7290,0
20240403,121700,1302250170,7290,7290,7290,7290,29
20240403,121600,1302038760,7290,7300,7300,7290,165
20240403,121500,1300834270,7300,7300,7300,7300,4
20240403,121400,1300805070,7280,7290,7300,7280,6
20240403,121300,1300761360,7280,7280,7280,7280,0
20240403,121200,1300761360,7280,7280,7280,7280,130
20240403,121100,1299814960,7280,7290,7290,7280,193
20240403,121000,1298408830,7290,7290,7290,7290,1
20240403,120900,1298401540,7280,7300,7300,7280,166
20240403,120800,1297192580,7300,7290,7300,7290,112
20240403,120700,1296375980,7290,7290,7290,7290,42
20240403,120600,1296069800,7290,7300,7300,7290,75
20240403,120500,1295522350,7300,7300,7300,7300,1
20240403,120400,1295515050,7300,7290,7300,7290,168
20240403,120300,1294289830,7280,7280,7290,7280,518
20240403,120200,1290518760,7280,7280,7280,7280,96
20240403,120100,1289819880,7290,7290,7290,7290,1
20240403,120000,1289812590,7290,7300,7300,7280,167
20240403,115900,1288595180,7300,7290,7300,7290,3
20240403,115800,1288573290,7290,7290,7290,7290,5
20240403,115700,1288536840,7320,7320,7320,7320,2
20240403,115600,1288522200,7290,7290,7290,7290,0
20240403,115500,1288522200,7290,7290,7290,7290,20
20240403,115400,1288376400,7290,7310,7320,7290,418
20240403,115300,1285319760,7300,7300,7300,7300,115
20240403,115200,1284480260,7300,7300,7300,7300,9
20240403,115100,1284414560,7300,7300,7300,7300,121
20240403,115000,1283531260,7300,7300,7300,7300,16
20240403,114900,1283414460,7300,7280,7300,7280,35
20240403,114800,1283159460,7270,7290,7290,7270,100
20240403,114700,1282432370,7290,7280,7290,7270,1852
20240403,114600,1268966190,7280,7280,7280,7280,100
20240403,114500,1268238190,7280,7280,7290,7280,545
20240403,114400,1264270580,7280,7280,7280,7280,0
20240403,114300,1264270580,7280,7290,7300,7280,74
20240403,114200,1263730720,7290,7300,7310,7280,5982
20240403,114100,1220145650,7320,7320,7320,7320,0
20240403,114000,1220145650,7320,7320,7320,7320,0
20240403,113900,1220145650,7320,7320,7320,7320,0
20240403,113800,1220145650,7320,7310,7320,7300,91
20240403,113700,1219480590,7320,7300,7320,7300,511
20240403,113600,1215750150,7300,7300,7300,7300,57
20240403,113500,1215334050,7320,7300,7320,7300,11
20240403,113400,1215253660,7300,7300,7300,7300,857
20240403,113300,1208997560,7300,7300,7300,7300,200
20240403,113200,1207537560,7300,7300,7300,7300,1
20240403,113100,1207530260,7300,7300,7300,7300,20
20240403,113000,1207384260,7300,7310,7320,7300,112
20240403,112900,1206565950,7330,7330,7330,7330,50
20240403,112800,1206199450,7330,7310,7330,7310,1970
20240403,112700,1191786160,7310,7310,7310,7310,117
20240403,112600,1190930890,7310,7310,7310,7310,1
20240403,112500,1190923580,7310,7310,7310,7310,2
20240403,112400,1190908960,7290,7290,7290,7290,0
20240403,112300,1190908960,7290,7290,7290,7290,557
20240403,112200,1186848430,7290,7300,7300,7280,1300
20240403,112100,1177369420,7300,7300,7300,7300,50
20240403,112000,1177004420,7300,7310,7310,7300,123
20240403,111900,1176106270,7320,7320,7320,7320,5
20240403,111800,1176069670,7320,7310,7320,7300,238
20240403,111700,1174332080,7310,7310,7310,7310,21
20240403,111600,1174178570,7310,7310,7310,7300,162
20240403,111500,1172995100,7310,7310,7310,7310,5
20240403,111400,1172958550,7320,7320,7320,7320,81
20240403,111300,1172365630,7320,7300,7320,7300,561
20240403,111200,1168267640,7300,7310,7310,7300,16
20240403,111100,1168150830,7300,7300,7300,7300,375
20240403,111000,1165413330,7300,7290,7300,7290,99
20240403,110900,1164690710,7290,7300,7300,7290,1932
20240403,110800,1150604930,7300,7300,7300,7300,20
20240403,110700,1150458930,7300,7300,7300,7300,1
20240403,110600,1150451630,7300,7300,7300,7300,0
20240403,110500,1150451630,7300,7300,7300,7300,34
20240403,110400,1150203430,7300,7320,7320,7300,2874
20240403,110300,1129219850,7320,7320,7320,7320,0
20240403,110200,1129219850,7320,7320,7330,7320,426
20240403,110100,1126101520,7320,7320,7320,7320,100
20240403,110000,1125369520,7320,7320,7320,7310,113
20240403,105900,1124542370,7320,7320,7320,7310,150
20240403,105800,1123445640,7320,7310,7320,7300,360
20240403,105700,1120817560,7300,7320,7320,7300,1307
20240403,105600,1111265340,7330,7330,7330,7330,192
20240403,105500,1109857980,7330,7330,7330,7330,708
20240403,105400,1104668340,7330,7330,7330,7330,8
20240403,105300,1104609700,7330,7320,7330,7320,169
20240403,105200,1103372520,7320,7320,7330,7320,535
20240403,105100,1099455290,7320,7330,7330,7320,133
20240403,105000,1098481580,7330,7330,7330,7330,10
20240403,104900,1098408280,7330,7320,7330,7320,57
20240403,104800,1097991030,7320,7320,7320,7310,222
20240403,104700,1096366190,7320,7320,7320,7320,0
20240403,104600,1096366190,7320,7320,7320,7310,4
20240403,104500,1096336920,7320,7320,7320,7320,200
20240403,104400,1094872920,7320,7320,7330,7310,5591
20240403,104300,1053990370,7330,7320,7330,7320,545
20240403,104200,1050000950,7320,7310,7320,7310,48
20240403,104100,1049649860,7310,7310,7310,7310,35
20240403,104000,1049394010,7310,7320,7320,7310,191
20240403,103900,1047997200,7320,7320,7330,7320,526
20240403,103800,1044146860,7330,7320,7330,7320,151
20240403,103700,1043041520,7320,7310,7320,7300,732
20240403,103600,1037690600,7310,7310,7310,7300,233
20240403,103500,1035988670,7310,7300,7310,7300,105
20240403,103400,1035221320,7310,7310,7320,7300,3836
20240403,103300,1007197010,7320,7310,7320,7310,883
20240403,103200,1000742090,7320,7310,7320,7310,204
20240403,103100,999250150,7310,7310,7310,7310,8
20240403,103000,999191670,7320,7310,7320,7310,336
20240403,102900,996734810,7310,7310,7310,7310,0
20240403,102800,996734810,7310,7320,7320,7310,138
20240403,102700,995725790,7330,7320,7330,7320,106
20240403,102600,994949770,7310,7320,7320,7310,25
20240403,102500,994766980,7310,7310,7310,7310,40
20240403,102400,994474580,7310,7310,7330,7310,517
20240403,102300,990695170,7330,7320,7330,7320,104
20240403,102200,989933220,7310,7310,7310,7300,1019
20240403,102100,982492520,7310,7310,7310,7300,803
20240403,102000,976628090,7310,7330,7330,7300,1528
20240403,101900,965463760,7330,7330,7330,7330,162
20240403,101800,964276300,7330,7330,7330,7310,528
20240403,101700,960415830,7330,7330,7330,7330,29
20240403,101600,960203260,7330,7310,7330,7310,67
20240403,101500,959712810,7310,7310,7310,7310,404
20240403,101400,956759570,7310,7310,7310,7310,374
20240403,101300,954025630,7300,7300,7310,7300,614
20240403,101200,949543330,7300,7300,7320,7300,526
20240403,101100,945700420,7300,7300,7310,7300,40
20240403,101000,945408110,7310,7310,7310,7310,1899
20240403,100900,931526420,7310,7310,7310,7310,250
20240403,100800,929698920,7310,7310,7310,7310,250
20240403,100700,927871420,7310,7310,7310,7310,0
20240403,100600,927871420,7310,7360,7360,7310,916
20240403,100500,921175410,7310,7320,7320,7310,1861
20240403,100400,907568580,7320,7320,7330,7320,60
20240403,100300,907129370,7320,7340,7360,7310,1309
20240403,100200,897532460,7350,7350,7350,7350,320
20240403,100100,895180460,7350,7340,7350,7340,462
20240403,100000,891789370,7340,7320,7340,7320,322
20240403,095900,889430260,7320,7310,7330,7310,577
20240403,095800,885206350,7300,7320,7320,7300,326
20240403,095700,882823500,7320,7310,7320,7310,262
20240403,095600,880908270,7320,7300,7320,7290,1040
20240403,095500,873316980,7290,7300,7300,7290,234
20240403,095400,871610100,7290,7320,7320,7290,250
20240403,095300,869786070,7320,7280,7330,7270,662
20240403,095200,864958690,7270,7300,7330,7270,1645
20240403,095100,852980630,7290,7320,7330,7290,18272
20240403,095000,719571110,7330,7340,7340,7330,564
20240403,094900,715433760,7330,7340,7350,7330,1176
20240403,094800,706812470,7350,7330,7350,7330,1124
20240403,094700,698573490,7340,7360,7360,7340,1759
20240403,094600,685654860,7360,7360,7360,7360,500
20240403,094500,681974860,7360,7350,7370,7350,123
20240403,094400,681068530,7350,7350,7350,7340,311
20240403,094300,678785690,7370,7340,7370,7330,415
20240403,094200,675743130,7330,7340,7340,7330,8
20240403,094100,675684470,7330,7340,7340,7330,345
20240403,094000,673154570,7340,7360,7360,7340,799
20240403,093900,667289810,7360,7350,7360,7340,3588
20240403,093800,640942250,7350,7350,7350,7350,400
20240403,093700,638002250,7350,7360,7360,7350,236
20240403,093600,636267080,7370,7360,7370,7360,106
20240403,093500,635486860,7370,7370,7370,7350,1019
20240403,093400,627986450,7370,7370,7370,7360,547
20240403,093300,623957060,7370,7380,7380,7370,157
20240403,093200,622798410,7390,7380,7390,7380,926
20240403,093100,615955870,7390,7380,7390,7340,620
20240403,093000,611390530,7380,7350,7380,7350,1324
20240403,092900,601629270,7350,7370,7370,7350,390
20240403,092800,598762710,7370,7370,7370,7330,363
20240403,092700,596097040,7370,7370,7370,7370,74
20240403,092600,595551660,7340,7370,7370,7340,227
20240403,092500,593879120,7370,7370,7370,7370,136
20240403,092400,592876800,7310,7360,7360,7310,1760
20240403,092300,579986320,7370,7340,7370,7340,294
20240403,092200,577828330,7330,7330,7340,7320,580
20240403,092100,573575840,7330,7340,7340,7330,150
20240403,092000,572476100,7340,7340,7340,7320,619
20240403,091900,567940480,7340,7370,7370,7340,1127
20240403,091800,559668270,7340,7320,7340,7320,760
20240403,091700,554096890,7300,7290,7320,7290,928
20240403,091600,547315330,7290,7320,7320,7280,1576
20240403,091500,535827310,7320,7300,7320,7280,1470
20240403,091400,525116760,7300,7280,7300,7260,2176
20240403,091300,509271880,7300,7330,7330,7260,10068
20240403,091200,435811760,7310,7370,7390,7310,6592
20240403,091100,387484020,7370,7390,7390,7370,2142
20240403,091000,371693380,7370,7370,7380,7350,1514
20240403,090900,360541820,7370,7400,7400,7360,2631
20240403,090800,341112070,7400,7420,7430,7400,2944
20240403,090700,319314160,7400,7410,7430,7400,764
20240403,090600,313659900,7400,7380,7430,7380,1731
20240403,090500,300844490,7380,7440,7440,7370,3775
20240403,090400,272925670,7440,7420,7450,7420,3243
20240403,090300,248820330,7450,7480,7480,7250,20112
20240403,090200,99442600,7470,7550,7550,7470,5580
20240403,090100,57562680,7550,7610,7610,7510,4979
20240403,090000,19996430,7620,7600,7620,7590,2605
Reference in New Issue Copy Permalink