ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/452190/min/candle-20240409.csv

729 lines
36 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
20240409,210600,10867432380,6300,6300,6300,6300,19373
20240409,210500,10867432380,6300,6300,6300,6300,0
20240409,210400,10867432380,6300,6300,6300,6300,0
20240409,210300,10867432380,6300,6300,6300,6300,0
20240409,210200,10867432380,6300,6300,6300,6300,0
20240409,210100,10867432380,6300,6300,6300,6300,0
20240409,210000,10867432380,6300,6300,6300,6300,0
20240409,205900,10867432380,6300,6300,6300,6300,0
20240409,205800,10867432380,6300,6300,6300,6300,0
20240409,205700,10867432380,6300,6300,6300,6300,0
20240409,205600,10867432380,6300,6300,6300,6300,0
20240409,205500,10867432380,6300,6300,6300,6300,0
20240409,205400,10867432380,6300,6300,6300,6300,0
20240409,205300,10867432380,6300,6300,6300,6300,0
20240409,205200,10867432380,6300,6300,6300,6300,0
20240409,205100,10867432380,6300,6300,6300,6300,0
20240409,205000,10867432380,6300,6300,6300,6300,0
20240409,204900,10867432380,6300,6300,6300,6300,0
20240409,204800,10867432380,6300,6300,6300,6300,0
20240409,204700,10867432380,6300,6300,6300,6300,0
20240409,204600,10867432380,6300,6300,6300,6300,0
20240409,204500,10867432380,6300,6300,6300,6300,0
20240409,204400,10867432380,6300,6300,6300,6300,0
20240409,204300,10867432380,6300,6300,6300,6300,0
20240409,204200,10867432380,6300,6300,6300,6300,0
20240409,204100,10867432380,6300,6300,6300,6300,0
20240409,204000,10867432380,6300,6300,6300,6300,0
20240409,203900,10867432380,6300,6300,6300,6300,0
20240409,203800,10867432380,6300,6300,6300,6300,0
20240409,203700,10867432380,6300,6300,6300,6300,0
20240409,203600,10867432380,6300,6300,6300,6300,19373
20240409,203500,10867432380,6300,6300,6300,6300,0
20240409,203400,10867432380,6300,6300,6300,6300,0
20240409,203300,10867432380,6300,6300,6300,6300,0
20240409,203200,10867432380,6300,6300,6300,6300,0
20240409,203100,10867432380,6300,6300,6300,6300,0
20240409,203000,10867432380,6300,6300,6300,6300,0
20240409,202900,10867432380,6300,6300,6300,6300,0
20240409,202800,10867432380,6300,6300,6300,6300,0
20240409,202700,10867432380,6300,6300,6300,6300,0
20240409,202600,10867432380,6300,6300,6300,6300,0
20240409,202500,10867432380,6300,6300,6300,6300,0
20240409,202400,10867432380,6300,6300,6300,6300,0
20240409,202300,10867432380,6300,6300,6300,6300,0
20240409,202200,10867432380,6300,6300,6300,6300,0
20240409,202100,10867432380,6300,6300,6300,6300,0
20240409,202000,10867432380,6300,6300,6300,6300,0
20240409,201900,10867432380,6300,6300,6300,6300,0
20240409,201800,10867432380,6300,6300,6300,6300,0
20240409,201700,10867432380,6300,6300,6300,6300,0
20240409,201600,10867432380,6300,6300,6300,6300,0
20240409,201500,10867432380,6300,6300,6300,6300,0
20240409,201400,10867432380,6300,6300,6300,6300,0
20240409,201300,10867432380,6300,6300,6300,6300,0
20240409,201200,10867432380,6300,6300,6300,6300,0
20240409,201100,10867432380,6300,6300,6300,6300,0
20240409,201000,10867432380,6300,6300,6300,6300,0
20240409,200900,10867432380,6300,6300,6300,6300,0
20240409,200800,10867432380,6300,6300,6300,6300,0
20240409,200700,10867432380,6300,6300,6300,6300,0
20240409,200600,10867432380,6300,6300,6300,6300,19373
20240409,200500,10867432380,6300,6300,6300,6300,0
20240409,200400,10867432380,6300,6300,6300,6300,0
20240409,200300,10867432380,6300,6300,6300,6300,0
20240409,200200,10867432380,6300,6300,6300,6300,0
20240409,200100,10867432380,6300,6300,6300,6300,0
20240409,200000,10867432380,6300,6300,6300,6300,0
20240409,195900,10867432380,6300,6300,6300,6300,0
20240409,195800,10867432380,6300,6300,6300,6300,0
20240409,195700,10867432380,6300,6300,6300,6300,0
20240409,195600,10867432380,6300,6300,6300,6300,0
20240409,195500,10867432380,6300,6300,6300,6300,0
20240409,195400,10867432380,6300,6300,6300,6300,0
20240409,195300,10867432380,6300,6300,6300,6300,0
20240409,195200,10867432380,6300,6300,6300,6300,0
20240409,195100,10867432380,6300,6300,6300,6300,0
20240409,195000,10867432380,6300,6300,6300,6300,0
20240409,194900,10867432380,6300,6300,6300,6300,0
20240409,194800,10867432380,6300,6300,6300,6300,0
20240409,194700,10867432380,6300,6300,6300,6300,0
20240409,194600,10867432380,6300,6300,6300,6300,0
20240409,194500,10867432380,6300,6300,6300,6300,0
20240409,194400,10867432380,6300,6300,6300,6300,0
20240409,194300,10867432380,6300,6300,6300,6300,0
20240409,194200,10867432380,6300,6300,6300,6300,0
20240409,194100,10867432380,6300,6300,6300,6300,0
20240409,194000,10867432380,6300,6300,6300,6300,0
20240409,193900,10867432380,6300,6300,6300,6300,0
20240409,193800,10867432380,6300,6300,6300,6300,0
20240409,193700,10867432380,6300,6300,6300,6300,0
20240409,193600,10867432380,6300,6300,6300,6300,19373
20240409,193500,10867432380,6300,6300,6300,6300,0
20240409,193400,10867432380,6300,6300,6300,6300,0
20240409,193300,10867432380,6300,6300,6300,6300,0
20240409,193200,10867432380,6300,6300,6300,6300,0
20240409,193100,10867432380,6300,6300,6300,6300,0
20240409,193000,10867432380,6300,6300,6300,6300,0
20240409,192900,10867432380,6300,6300,6300,6300,0
20240409,192800,10867432380,6300,6300,6300,6300,0
20240409,192700,10867432380,6300,6300,6300,6300,0
20240409,192600,10867432380,6300,6300,6300,6300,0
20240409,192500,10867432380,6300,6300,6300,6300,0
20240409,192400,10867432380,6300,6300,6300,6300,0
20240409,192300,10867432380,6300,6300,6300,6300,0
20240409,192200,10867432380,6300,6300,6300,6300,0
20240409,192100,10867432380,6300,6300,6300,6300,0
20240409,192000,10867432380,6300,6300,6300,6300,0
20240409,191900,10867432380,6300,6300,6300,6300,0
20240409,191800,10867432380,6300,6300,6300,6300,0
20240409,191700,10867432380,6300,6300,6300,6300,0
20240409,191600,10867432380,6300,6300,6300,6300,0
20240409,191500,10867432380,6300,6300,6300,6300,0
20240409,191400,10867432380,6300,6300,6300,6300,0
20240409,191300,10867432380,6300,6300,6300,6300,0
20240409,191200,10867432380,6300,6300,6300,6300,0
20240409,191100,10867432380,6300,6300,6300,6300,0
20240409,191000,10867432380,6300,6300,6300,6300,0
20240409,190900,10867432380,6300,6300,6300,6300,0
20240409,190800,10867432380,6300,6300,6300,6300,0
20240409,190700,10867432380,6300,6300,6300,6300,0
20240409,190600,10867432380,6300,6300,6300,6300,19373
20240409,190500,10867432380,6300,6300,6300,6300,0
20240409,190400,10867432380,6300,6300,6300,6300,0
20240409,190300,10867432380,6300,6300,6300,6300,0
20240409,190200,10867432380,6300,6300,6300,6300,0
20240409,190100,10867432380,6300,6300,6300,6300,0
20240409,190000,10867432380,6300,6300,6300,6300,0
20240409,185900,10867432380,6300,6300,6300,6300,0
20240409,185800,10867432380,6300,6300,6300,6300,0
20240409,185700,10867432380,6300,6300,6300,6300,0
20240409,185600,10867432380,6300,6300,6300,6300,0
20240409,185500,10867432380,6300,6300,6300,6300,0
20240409,185400,10867432380,6300,6300,6300,6300,0
20240409,185300,10867432380,6300,6300,6300,6300,0
20240409,185200,10867432380,6300,6300,6300,6300,0
20240409,185100,10867432380,6300,6300,6300,6300,0
20240409,185000,10867432380,6300,6300,6300,6300,0
20240409,184900,10867432380,6300,6300,6300,6300,0
20240409,184800,10867432380,6300,6300,6300,6300,0
20240409,184700,10867432380,6300,6300,6300,6300,0
20240409,184600,10867432380,6300,6300,6300,6300,0
20240409,184500,10867432380,6300,6300,6300,6300,0
20240409,184400,10867432380,6300,6300,6300,6300,0
20240409,184300,10867432380,6300,6300,6300,6300,0
20240409,184200,10867432380,6300,6300,6300,6300,0
20240409,184100,10867432380,6300,6300,6300,6300,0
20240409,184000,10867432380,6300,6300,6300,6300,0
20240409,183900,10867432380,6300,6300,6300,6300,0
20240409,183800,10867432380,6300,6300,6300,6300,0
20240409,183700,10867432380,6300,6300,6300,6300,0
20240409,183600,10867432380,6300,6300,6300,6300,19373
20240409,183500,10867432380,6300,6300,6300,6300,0
20240409,183400,10867432380,6300,6300,6300,6300,0
20240409,183300,10867432380,6300,6300,6300,6300,0
20240409,183200,10867432380,6300,6300,6300,6300,0
20240409,183100,10867432380,6300,6300,6300,6300,0
20240409,183000,10867432380,6300,6300,6300,6300,0
20240409,182900,10867432380,6300,6300,6300,6300,0
20240409,182800,10867432380,6300,6300,6300,6300,0
20240409,182700,10867432380,6300,6300,6300,6300,0
20240409,182600,10867432380,6300,6300,6300,6300,0
20240409,182500,10867432380,6300,6300,6300,6300,0
20240409,182400,10867432380,6300,6300,6300,6300,0
20240409,182300,10867432380,6300,6300,6300,6300,0
20240409,182200,10867432380,6300,6300,6300,6300,0
20240409,182100,10867432380,6300,6300,6300,6300,0
20240409,182000,10867432380,6300,6300,6300,6300,0
20240409,181900,10867432380,6300,6300,6300,6300,0
20240409,181800,10867432380,6300,6300,6300,6300,0
20240409,181700,10867432380,6300,6300,6300,6300,0
20240409,181600,10867432380,6300,6300,6300,6300,0
20240409,181500,10867432380,6300,6300,6300,6300,0
20240409,181400,10867432380,6300,6300,6300,6300,0
20240409,181300,10867432380,6300,6300,6300,6300,0
20240409,181200,10867432380,6300,6300,6300,6300,0
20240409,181100,10867432380,6300,6300,6300,6300,0
20240409,181000,10867432380,6300,6300,6300,6300,0
20240409,180900,10867432380,6300,6300,6300,6300,0
20240409,180800,10867432380,6300,6300,6300,6300,0
20240409,180700,10867432380,6300,6300,6300,6300,0
20240409,180600,10867432380,6300,6300,6300,6300,19373
20240409,180500,10867432380,6300,6300,6300,6300,0
20240409,180400,10867432380,6300,6300,6300,6300,0
20240409,180300,10867432380,6300,6300,6300,6300,0
20240409,180200,10867432380,6300,6300,6300,6300,0
20240409,180100,10867432380,6300,6300,6300,6300,0
20240409,180000,10867432380,6300,6300,6300,6300,0
20240409,175900,10867432380,6300,6300,6300,6300,0
20240409,175800,10867432380,6300,6300,6300,6300,0
20240409,175700,10867432380,6300,6300,6300,6300,0
20240409,175600,10867432380,6300,6300,6300,6300,0
20240409,175500,10867432380,6300,6300,6300,6300,0
20240409,175400,10867432380,6300,6300,6300,6300,0
20240409,175300,10867432380,6300,6300,6300,6300,0
20240409,175200,10867432380,6300,6300,6300,6300,0
20240409,175100,10867432380,6300,6300,6300,6300,0
20240409,175000,10867432380,6300,6300,6300,6300,0
20240409,174900,10867432380,6300,6300,6300,6300,0
20240409,174800,10867432380,6300,6300,6300,6300,0
20240409,174700,10867432380,6300,6300,6300,6300,0
20240409,174600,10867432380,6300,6300,6300,6300,0
20240409,174500,10867432380,6300,6300,6300,6300,0
20240409,174400,10867432380,6300,6300,6300,6300,0
20240409,174300,10867432380,6300,6300,6300,6300,0
20240409,174200,10867432380,6300,6300,6300,6300,0
20240409,174100,10867432380,6300,6300,6300,6300,0
20240409,174000,10867432380,6300,6300,6300,6300,0
20240409,173900,10867432380,6300,6300,6300,6300,0
20240409,173800,10867432380,6300,6300,6300,6300,0
20240409,173700,10867432380,6300,6300,6300,6300,0
20240409,173600,10867432380,6300,6300,6300,6300,19373
20240409,173500,10867432380,6300,6300,6300,6300,0
20240409,173400,10867432380,6300,6300,6300,6300,0
20240409,173300,10867432380,6300,6300,6300,6300,0
20240409,173200,10867432380,6300,6300,6300,6300,0
20240409,173100,10867432380,6300,6300,6300,6300,0
20240409,173000,10867432380,6300,6300,6300,6300,0
20240409,172900,10867432380,6300,6300,6300,6300,0
20240409,172800,10867432380,6300,6300,6300,6300,0
20240409,172700,10867432380,6300,6300,6300,6300,0
20240409,172600,10867432380,6300,6300,6300,6300,0
20240409,172500,10867432380,6300,6300,6300,6300,0
20240409,172400,10867432380,6300,6300,6300,6300,0
20240409,172300,10867432380,6300,6300,6300,6300,0
20240409,172200,10867432380,6300,6300,6300,6300,0
20240409,172100,10867432380,6300,6300,6300,6300,0
20240409,172000,10867432380,6300,6300,6300,6300,0
20240409,171900,10867432380,6300,6300,6300,6300,0
20240409,171800,10867432380,6300,6300,6300,6300,0
20240409,171700,10867432380,6300,6300,6300,6300,0
20240409,171600,10867432380,6300,6300,6300,6300,0
20240409,171500,10867432380,6300,6300,6300,6300,0
20240409,171400,10867432380,6300,6300,6300,6300,0
20240409,171300,10867432380,6300,6300,6300,6300,0
20240409,171200,10867432380,6300,6300,6300,6300,0
20240409,171100,10867432380,6300,6300,6300,6300,0
20240409,171000,10867432380,6300,6300,6300,6300,0
20240409,170900,10867432380,6300,6300,6300,6300,0
20240409,170800,10867432380,6300,6300,6300,6300,0
20240409,170700,10867432380,6300,6300,6300,6300,0
20240409,170600,10867432380,6300,6300,6300,6300,19373
20240409,170500,10867432380,6300,6300,6300,6300,0
20240409,170400,10867432380,6300,6300,6300,6300,0
20240409,170300,10867432380,6300,6300,6300,6300,0
20240409,170200,10867432380,6300,6300,6300,6300,0
20240409,170100,10867432380,6300,6300,6300,6300,0
20240409,170000,10867432380,6300,6300,6300,6300,0
20240409,165900,10867432380,6300,6300,6300,6300,0
20240409,165800,10867432380,6300,6300,6300,6300,0
20240409,165700,10867432380,6300,6300,6300,6300,0
20240409,165600,10867432380,6300,6300,6300,6300,0
20240409,165500,10867432380,6300,6300,6300,6300,0
20240409,165400,10867432380,6300,6300,6300,6300,0
20240409,165300,10867432380,6300,6300,6300,6300,0
20240409,165200,10867432380,6300,6300,6300,6300,0
20240409,165100,10867432380,6300,6300,6300,6300,0
20240409,165000,10867432380,6300,6300,6300,6300,0
20240409,164900,10867432380,6300,6300,6300,6300,0
20240409,164800,10867432380,6300,6300,6300,6300,0
20240409,164700,10867432380,6300,6300,6300,6300,0
20240409,164600,10867432380,6300,6300,6300,6300,0
20240409,164500,10867432380,6300,6300,6300,6300,0
20240409,164400,10867432380,6300,6300,6300,6300,0
20240409,164300,10867432380,6300,6300,6300,6300,0
20240409,164200,10867432380,6300,6300,6300,6300,0
20240409,164100,10867432380,6300,6300,6300,6300,0
20240409,164000,10867432380,6300,6300,6300,6300,0
20240409,163900,10867432380,6300,6300,6300,6300,0
20240409,163800,10867432380,6300,6300,6300,6300,0
20240409,163700,10867432380,6300,6300,6300,6300,0
20240409,163600,10867432380,6300,6300,6300,6300,19373
20240409,163500,10867432380,6300,6300,6300,6300,0
20240409,163400,10867432380,6300,6300,6300,6300,0
20240409,163300,10867432380,6300,6300,6300,6300,0
20240409,163200,10867432380,6300,6300,6300,6300,0
20240409,163100,10867432380,6300,6300,6300,6300,0
20240409,163000,10867432380,6300,6300,6300,6300,0
20240409,162900,10867432380,6300,6300,6300,6300,0
20240409,162800,10867432380,6300,6300,6300,6300,0
20240409,162700,10867432380,6300,6300,6300,6300,0
20240409,162600,10867432380,6300,6300,6300,6300,0
20240409,162500,10867432380,6300,6300,6300,6300,0
20240409,162400,10867432380,6300,6300,6300,6300,0
20240409,162300,10867432380,6300,6300,6300,6300,0
20240409,162200,10867432380,6300,6300,6300,6300,0
20240409,162100,10867432380,6300,6300,6300,6300,0
20240409,162000,10867432380,6300,6300,6300,6300,0
20240409,161900,10867432380,6300,6300,6300,6300,0
20240409,161800,10867432380,6300,6300,6300,6300,0
20240409,161700,10867432380,6300,6300,6300,6300,0
20240409,161600,10867432380,6300,6300,6300,6300,0
20240409,161500,10867432380,6300,6300,6300,6300,0
20240409,161400,10867432380,6300,6300,6300,6300,0
20240409,161300,10867432380,6300,6300,6300,6300,0
20240409,161200,10867432380,6300,6300,6300,6300,0
20240409,161100,10867432380,6300,6300,6300,6300,0
20240409,161000,10867432380,6300,6300,6300,6300,0
20240409,160900,10867432380,6300,6300,6300,6300,0
20240409,160800,10867432380,6300,6300,6300,6300,0
20240409,160700,10867432380,6300,6300,6300,6300,0
20240409,160600,10867432380,6300,6300,6300,6300,19373
20240409,160500,10867432380,6300,6300,6300,6300,0
20240409,160400,10867432380,6300,6300,6300,6300,0
20240409,160300,10867432380,6300,6300,6300,6300,0
20240409,160200,10867432380,6300,6300,6300,6300,0
20240409,160100,10867432380,6300,6300,6300,6300,0
20240409,160000,10867432380,6300,6300,6300,6300,0
20240409,155900,10867432380,6300,6300,6300,6300,0
20240409,155800,10867432380,6300,6300,6300,6300,0
20240409,155700,10867432380,6300,6300,6300,6300,0
20240409,155600,10867432380,6300,6300,6300,6300,0
20240409,155500,10867432380,6300,6300,6300,6300,0
20240409,155400,10867432380,6300,6300,6300,6300,0
20240409,155300,10867432380,6300,6300,6300,6300,0
20240409,155200,10867432380,6300,6300,6300,6300,0
20240409,155100,10867432380,6300,6300,6300,6300,0
20240409,155000,10867432380,6300,6300,6300,6300,0
20240409,154900,10867432380,6300,6300,6300,6300,0
20240409,154800,10867432380,6300,6300,6300,6300,0
20240409,154700,10867432380,6300,6300,6300,6300,0
20240409,154600,10867432380,6300,6300,6300,6300,0
20240409,154500,10867432380,6300,6300,6300,6300,0
20240409,154400,10867432380,6300,6300,6300,6300,0
20240409,154300,10867432380,6300,6300,6300,6300,0
20240409,154200,10867432380,6300,6300,6300,6300,0
20240409,154100,10867432380,6300,6300,6300,6300,0
20240409,154000,10867432380,6300,6300,6300,6300,0
20240409,153900,10867432380,6300,6300,6300,6300,0
20240409,153800,10867432380,6300,6300,6300,6300,0
20240409,153700,10867432380,6300,6300,6300,6300,0
20240409,153600,10867432380,6300,6300,6300,6300,19373
20240409,153500,10867432380,6300,6300,6300,6300,0
20240409,153400,10867432380,6300,6300,6300,6300,0
20240409,153300,10867432380,6300,6300,6300,6300,0
20240409,153200,10867432380,6300,6300,6300,6300,0
20240409,153100,10867432380,6300,6300,6300,6300,0
20240409,153000,10867432380,6300,6300,6300,6300,19373
20240409,152900,10745382480,6220,6220,6220,6220,0
20240409,152800,10745382480,6220,6220,6220,6220,0
20240409,152700,10745382480,6220,6220,6220,6220,0
20240409,152600,10745382480,6220,6220,6220,6220,0
20240409,152500,10745382480,6220,6220,6220,6220,0
20240409,152400,10745382480,6220,6220,6220,6220,0
20240409,152300,10745382480,6220,6220,6220,6220,0
20240409,152200,10745382480,6220,6220,6220,6220,0
20240409,152100,10745382480,6220,6220,6220,6220,0
20240409,152000,10745382480,6220,6220,6220,6220,0
20240409,151900,10745382480,6220,6210,6220,6190,1488
20240409,151800,10736153120,6220,6200,6220,6200,926
20240409,151700,10730405250,6200,6190,6200,6190,2214
20240409,151600,10716699470,6180,6190,6190,6180,1188
20240409,151500,10709355210,6190,6190,6200,6180,4418
20240409,151400,10682006190,6200,6200,6200,6190,1299
20240409,151300,10673954890,6200,6210,6210,6190,8690
20240409,151200,10620074030,6210,6210,6210,6190,2768
20240409,151100,10602907090,6210,6220,6220,6210,2854
20240409,151000,10585179970,6220,6220,6230,6220,1513
20240409,150900,10575769000,6220,6220,6230,6220,1123
20240409,150800,10568776190,6220,6230,6230,6220,1159
20240409,150700,10561564190,6230,6230,6230,6220,481
20240409,150600,10558569280,6230,6200,6230,6200,2965
20240409,150500,10540112620,6200,6220,6220,6200,1780
20240409,150400,10529057350,6220,6210,6220,6210,97
20240409,150300,10528454780,6210,6220,6220,6210,241
20240409,150200,10526957350,6220,6230,6230,6220,86
20240409,150100,10526422420,6210,6220,6230,6210,1218
20240409,150000,10518856030,6220,6220,6220,6220,179
20240409,145900,10517742650,6210,6210,6210,6210,934
20240409,145800,10511942510,6220,6210,6220,6210,56
20240409,145700,10511594740,6210,6200,6220,6200,875
20240409,145600,10506158750,6200,6200,6200,6200,282
20240409,145500,10504410350,6200,6200,6200,6200,588
20240409,145400,10500764750,6200,6200,6210,6200,131
20240409,145300,10499952440,6200,6200,6200,6200,220
20240409,145200,10498588440,6200,6200,6210,6200,398
20240409,145100,10496120730,6200,6200,6200,6200,371
20240409,145000,10493820530,6200,6190,6200,6190,711
20240409,144900,10489416330,6190,6200,6200,6190,991
20240409,144800,10483279450,6200,6190,6210,6190,139
20240409,144700,10482418640,6200,6200,6200,6200,31
20240409,144600,10482226440,6200,6210,6210,6200,717
20240409,144500,10477776470,6210,6210,6210,6200,162
20240409,144400,10476770460,6200,6200,6210,6190,231
20240409,144300,10475338790,6190,6180,6190,6180,352
20240409,144200,10473159940,6210,6200,6210,6160,5528
20240409,144100,10439000170,6210,6210,6210,6180,1387
20240409,144000,10430420060,6190,6210,6210,6190,11574
20240409,143900,10358711690,6210,6210,6210,6200,1568
20240409,143800,10348982880,6220,6210,6220,6210,810
20240409,143700,10343952770,6200,6210,6210,6200,591
20240409,143600,10340284360,6210,6210,6210,6210,3874
20240409,143500,10316226820,6220,6230,6240,6220,2237
20240409,143400,10302311410,6240,6230,6240,6230,114
20240409,143300,10301601050,6230,6240,6240,6230,26
20240409,143200,10301439040,6240,6240,6240,6240,1
20240409,143100,10301432800,6220,6230,6240,6220,136
20240409,143000,10300586170,6220,6230,6250,6220,692
20240409,142900,10296275070,6230,6240,6240,6220,727
20240409,142800,10291749030,6220,6240,6250,6220,480
20240409,142700,10288752670,6240,6240,6240,6240,449
20240409,142600,10285950910,6240,6240,6240,6240,502
20240409,142500,10282818430,6220,6240,6240,6220,168
20240409,142400,10281773430,6220,6240,6240,6220,328
20240409,142300,10279732820,6230,6220,6230,6220,938
20240409,142200,10273897560,6220,6240,6240,6220,781
20240409,142100,10269035290,6230,6240,6240,6230,1150
20240409,142000,10261870780,6240,6230,6240,6230,12
20240409,141900,10261796010,6230,6240,6240,6230,4622
20240409,141800,10232974510,6240,6240,6250,6240,954
20240409,141700,10227021530,6250,6250,6250,6250,888
20240409,141600,10221471530,6250,6250,6250,6250,44
20240409,141500,10221196530,6250,6260,6260,6250,157
20240409,141400,10220214800,6260,6250,6260,6250,1926
20240409,141300,10208158240,6250,6240,6250,6240,973
20240409,141200,10202079690,6240,6250,6250,6240,485
20240409,141100,10199053280,6250,6260,6260,6250,545
20240409,141000,10195647010,6260,6250,6260,6240,531
20240409,140900,10192333230,6250,6250,6250,6250,12
20240409,140800,10192258230,6250,6260,6260,6250,110
20240409,140700,10191570710,6260,6270,6270,6260,75
20240409,140600,10191101120,6270,6250,6270,6240,1235
20240409,140500,10183364630,6240,6250,6250,6240,377
20240409,140400,10181012040,6250,6250,6250,6250,1
20240409,140300,10181005790,6240,6250,6250,6240,20
20240409,140200,10180880970,6240,6230,6240,6230,36
20240409,140100,10180656610,6230,6230,6230,6230,1271
20240409,140000,10172738280,6230,6240,6240,6230,1359
20240409,135900,10164260660,6260,6250,6260,6250,1428
20240409,135800,10155334730,6250,6250,6250,6250,214
20240409,135700,10153997230,6250,6250,6250,6250,221
20240409,135600,10152615980,6260,6250,6260,6240,925
20240409,135500,10146838360,6250,6250,6250,6250,305
20240409,135400,10144932110,6250,6240,6250,6240,141
20240409,135300,10144051740,6250,6240,6250,6240,311
20240409,135200,10142111090,6250,6240,6250,6240,139
20240409,135100,10141242930,6240,6250,6250,6240,810
20240409,135000,10136183080,6250,6250,6250,6250,3856
20240409,134900,10112083080,6260,6260,6260,6260,63
20240409,134800,10111688700,6270,6270,6270,6270,298
20240409,134700,10109820240,6270,6260,6270,6260,51
20240409,134600,10109500970,6260,6270,6280,6260,1183
20240409,134500,10102081970,6280,6250,6280,6250,545
20240409,134400,10098665180,6250,6260,6260,6250,1273
20240409,134300,10090705470,6270,6250,6270,6250,1974
20240409,134200,10078360700,6250,6250,6250,6250,187
20240409,134100,10077191950,6260,6260,6260,6260,35
20240409,134000,10076972850,6260,6260,6260,6260,21
20240409,133900,10076841390,6260,6260,6260,6250,743
20240409,133800,10072195940,6270,6260,6270,6250,1758
20240409,133700,10061174440,6260,6250,6260,6250,370
20240409,133600,10058858440,6250,6240,6250,6240,608
20240409,133500,10055058490,6240,6240,6240,6240,746
20240409,133400,10050403450,6230,6230,6230,6230,25
20240409,133300,10050247700,6230,6230,6230,6230,78
20240409,133200,10049761760,6220,6230,6230,6220,1113
20240409,133100,10042834680,6240,6240,6240,6240,243
20240409,133000,10041318360,6240,6240,6250,6240,12
20240409,132900,10041243470,6240,6240,6240,6240,447
20240409,132800,10038454190,6240,6240,6240,6240,1138
20240409,132700,10031353070,6240,6240,6250,6240,243
20240409,132600,10029836240,6240,6250,6250,6240,139
20240409,132500,10028967540,6250,6250,6260,6250,358
20240409,132400,10026730020,6250,6270,6270,6250,582
20240409,132300,10023086640,6270,6270,6280,6260,376
20240409,132200,10020729920,6260,6260,6270,6260,293
20240409,132100,10018894090,6260,6260,6260,6260,695
20240409,132000,10014543390,6270,6260,6270,6250,725
20240409,131900,10010008280,6250,6250,6260,6250,29
20240409,131800,10009827020,6250,6250,6250,6250,4
20240409,131700,10009802020,6240,6240,6250,6240,1558
20240409,131600,10000070100,6250,6250,6250,6250,1
20240409,131500,10000063850,6230,6230,6230,6220,178
20240409,131400,9998954920,6230,6230,6230,6230,111
20240409,131300,9998263390,6250,6250,6250,6250,0
20240409,131200,9998263390,6250,6240,6250,6230,1008
20240409,131100,9991975340,6250,6240,6250,6240,4
20240409,131000,9991950370,6240,6260,6260,6240,441
20240409,130900,9989195540,6260,6260,6260,6260,197
20240409,130800,9987962320,6260,6260,6260,6260,2
20240409,130700,9987949800,6270,6260,6270,6260,117
20240409,130600,9987216260,6270,6220,6270,6220,523
20240409,130500,9983944570,6220,6230,6230,6220,220
20240409,130400,9982574530,6240,6240,6240,6240,653
20240409,130300,9978499810,6240,6240,6240,6240,6
20240409,130200,9978462370,6240,6240,6240,6240,0
20240409,130100,9978462370,6240,6230,6240,6220,452
20240409,130000,9975648270,6220,6220,6220,6220,0
20240409,125900,9975648270,6220,6220,6220,6220,1255
20240409,125800,9967842170,6220,6220,6220,6220,380
20240409,125700,9965478570,6220,6230,6230,6220,13
20240409,125600,9965397680,6220,6240,6240,6220,394
20240409,125500,9962944880,6220,6220,6240,6220,113
20240409,125400,9962242000,6220,6240,6240,6220,1539
20240409,125300,9952660800,6240,6250,6250,6240,172
20240409,125200,9951587510,6240,6240,6240,6240,12
20240409,125100,9951512630,6250,6250,6250,6240,82
20240409,125000,9951000930,6250,6240,6250,6240,4003
20240409,124900,9926011930,6240,6230,6240,6230,518
20240409,124800,9922779800,6230,6230,6230,6230,50
20240409,124700,9922468300,6240,6240,6240,6240,613
20240409,124600,9918643180,6240,6240,6240,6200,1064
20240409,124500,9912029170,6240,6220,6240,6200,1075
20240409,124400,9905352030,6210,6260,6260,6200,3200
20240409,124300,9885456310,6260,6260,6260,6260,27
20240409,124200,9885287290,6260,6260,6260,6260,5
20240409,124100,9885255990,6260,6260,6260,6260,9
20240409,124000,9885199650,6260,6260,6260,6260,11
20240409,123900,9885130790,6260,6260,6260,6260,1005
20240409,123800,9878839490,6260,6250,6260,6250,1560
20240409,123700,9869086290,6250,6250,6260,6250,335
20240409,123600,9866991180,6250,6250,6260,6250,118
20240409,123500,9866253660,6250,6250,6250,6250,250
20240409,123400,9864691160,6250,6250,6250,6250,111
20240409,123300,9863997410,6250,6250,6250,6240,418
20240409,123200,9861385060,6230,6230,6230,6230,0
20240409,123100,9861385060,6230,6230,6230,6230,72
20240409,123000,9860936500,6230,6230,6230,6230,17
20240409,122900,9860830590,6230,6240,6240,6230,18
20240409,122800,9860718410,6250,6250,6250,6250,140
20240409,122700,9859843410,6250,6250,6260,6250,22
20240409,122600,9859705800,6250,6260,6260,6250,1169
20240409,122500,9852387940,6260,6250,6260,6250,854
20240409,122400,9847043110,6240,6230,6240,6230,559
20240409,122300,9843560350,6230,6220,6230,6210,151
20240409,122200,9842620880,6200,6210,6210,6200,643
20240409,122100,9838632630,6200,6200,6200,6200,100
20240409,122000,9838012630,6190,6190,6190,6190,0
20240409,121900,9838012630,6190,6190,6190,6190,0
20240409,121800,9838012630,6190,6210,6210,6190,478
20240409,121700,9835050010,6210,6200,6210,6190,670
20240409,121600,9830898080,6210,6210,6210,6200,170
20240409,121500,9829843380,6210,6200,6210,6200,162
20240409,121400,9828837660,6200,6210,6210,6200,112
20240409,121300,9828143220,6200,6210,6210,6200,631
20240409,121200,9824228560,6210,6230,6230,6210,541
20240409,121100,9820865380,6260,6270,6270,6260,8
20240409,121000,9820815290,6260,6210,6260,6210,1101
20240409,120900,9813969770,6210,6230,6230,6210,865
20240409,120800,9808589540,6230,6220,6230,6220,290
20240409,120700,9806783580,6220,6260,6260,6220,2309
20240409,120600,9792366880,6260,6270,6290,6260,1034
20240409,120500,9785873240,6270,6270,6270,6260,434
20240409,120400,9783153060,6270,6270,6270,6260,245
20240409,120300,9781618130,6270,6270,6270,6260,51
20240409,120200,9781298520,6270,6260,6270,6260,328
20240409,120100,9779242030,6260,6260,6260,6260,332
20240409,120000,9777163710,6260,6260,6260,6260,662
20240409,115900,9773019590,6260,6260,6260,6260,65
20240409,115800,9772612690,6260,6240,6260,6240,948
20240409,115700,9766687490,6240,6240,6240,6240,23
20240409,115600,9766543970,6230,6230,6230,6230,35
20240409,115500,9766325920,6230,6230,6230,6230,43
20240409,115400,9766058030,6230,6240,6240,6230,175
20240409,115300,9764967770,6240,6230,6240,6230,112
20240409,115200,9764269890,6240,6240,6250,6240,227
20240409,115100,9762853110,6250,6220,6250,6220,611
20240409,115000,9759046720,6230,6230,6230,6230,46
20240409,114900,9758760140,6230,6230,6230,6230,352
20240409,114800,9756567180,6230,6220,6230,6220,115
20240409,114700,9755851740,6220,6200,6220,6200,301
20240409,114600,9753984760,6200,6230,6230,6200,219
20240409,114500,9752622690,6230,6230,6230,6230,26
20240409,114400,9752460710,6230,6230,6230,6230,67
20240409,114300,9752043300,6230,6200,6230,6200,129
20240409,114200,9751241830,6200,6190,6200,6180,2103
20240409,114100,9738221800,6190,6200,6200,6190,2509
20240409,114000,9722691020,6200,6190,6200,6190,477
20240409,113900,9719737720,6210,6200,6210,6190,1254
20240409,113800,9711972940,6200,6200,6200,6200,569
20240409,113700,9708445140,6200,6220,6220,6200,3870
20240409,113600,9684425390,6220,6230,6230,6220,503
20240409,113500,9681296510,6230,6230,6230,6230,11
20240409,113400,9681227980,6230,6220,6230,6220,504
20240409,113300,9678093060,6220,6240,6240,6220,450
20240409,113200,9675293940,6240,6220,6240,6220,400
20240409,113100,9672804940,6220,6260,6260,6220,35
20240409,113000,9672586240,6260,6260,6260,6230,137
20240409,112900,9671730580,6270,6250,6270,6200,2399
20240409,112800,9656797970,6260,6250,6260,6250,571
20240409,112700,9653223710,6260,6250,6270,6250,594
20240409,112600,9649506170,6240,6220,6250,6220,3541
20240409,112500,9627445210,6210,6200,6220,6200,236
20240409,112400,9625979600,6200,6200,6200,6200,248
20240409,112300,9624442000,6200,6220,6220,6200,1984
20240409,112200,9612138060,6220,6220,6230,6220,1523
20240409,112100,9602659910,6230,6220,6230,6220,1076
20240409,112000,9595963080,6220,6220,6220,6220,424
20240409,111900,9593325800,6220,6220,6220,6200,312
20240409,111800,9591386160,6200,6210,6210,6200,5438
20240409,111700,9557634390,6210,6220,6220,6210,797
20240409,111600,9552680400,6220,6210,6220,6210,447
20240409,111500,9549900150,6220,6220,6220,6210,1225
20240409,111400,9542282290,6220,6220,6230,6220,858
20240409,111300,9536945330,6220,6220,6220,6210,417
20240409,111200,9534355000,6220,6210,6220,6210,46
20240409,111100,9534068950,6210,6210,6210,6210,250
20240409,111000,9532516450,6210,6200,6210,6200,833
20240409,110900,9527351240,6210,6210,6220,6210,249
20240409,110800,9525804940,6200,6190,6220,6180,87
20240409,110700,9525265920,6190,6190,6190,6170,5182
20240409,110600,9493216310,6190,6180,6190,6180,1453
20240409,110500,9484236610,6180,6180,6190,6170,3546
20240409,110400,9462328080,6180,6200,6200,6180,2016
20240409,110300,9449849590,6200,6260,6260,6190,21854
20240409,110200,9313925280,6270,6280,6280,6270,3296
20240409,110100,9293245210,6280,6280,6280,6280,1744
20240409,110000,9282292890,6300,6290,6300,6280,1455
20240409,105900,9273148790,6300,6300,6300,6290,214
20240409,105800,9271802110,6300,6280,6300,6280,1553
20240409,105700,9262034440,6280,6290,6290,6280,466
20240409,105600,9259107260,6290,6300,6300,6280,1206
20240409,105500,9251517420,6290,6280,6290,6280,576
20240409,105400,9247896710,6280,6280,6280,6280,39
20240409,105300,9247651790,6280,6290,6300,6270,1024
20240409,105200,9241222280,6300,6300,6310,6300,1547
20240409,105100,9231466790,6310,6310,6330,6290,4893
20240409,105000,9200591150,6320,6280,6320,6260,4583
20240409,104900,9171740980,6280,6270,6280,6250,1141
20240409,104800,9164597800,6270,6260,6270,6260,510
20240409,104700,9161405110,6260,6240,6260,6240,1659
20240409,104600,9151047250,6250,6240,6260,6240,1331
20240409,104500,9142730340,6240,6260,6280,6240,991
20240409,104400,9136531880,6280,6280,6280,6250,677
20240409,104300,9132288540,6280,6240,6290,6230,3356
20240409,104200,9111307780,6230,6240,6240,6210,140
20240409,104100,9110435150,6230,6230,6240,6210,7336
20240409,104000,9064835220,6230,6240,6250,6220,5318
20240409,103900,9031699180,6240,6250,6260,6240,6310
20240409,103800,8992300400,6260,6280,6280,6260,3648
20240409,103700,8969434080,6280,6290,6300,6280,1431
20240409,103600,8960434270,6290,6300,6300,6290,1840
20240409,103500,8948854800,6300,6280,6300,6280,1920
20240409,103400,8936791380,6280,6260,6280,6260,1592
20240409,103300,8926804930,6260,6300,6300,6260,2064
20240409,103200,8913865090,6300,6230,6320,6220,12136
20240409,103100,8838041110,6230,6300,6310,6220,17393
20240409,103000,8729198820,6300,6320,6330,6290,7095
20240409,102900,8684485430,6330,6320,6330,6310,6194
20240409,102800,8645353490,6320,6340,6350,6320,6113
20240409,102700,8606654380,6350,6350,6350,6340,1920
20240409,102600,8594471980,6350,6340,6350,6330,1108
20240409,102500,8587447240,6340,6330,6340,6330,343
20240409,102400,8585273930,6330,6330,6350,6320,1984
20240409,102300,8572710810,6330,6310,6340,6310,2785
20240409,102200,8555104040,6320,6330,6350,6320,4941
20240409,102100,8523854190,6330,6370,6380,6330,6113
20240409,102000,8484997240,6360,6350,6370,6320,1453
20240409,101900,8475776150,6350,6310,6350,6310,4755
20240409,101800,8445733500,6310,6310,6350,6300,9823
20240409,101700,8383705940,6300,6380,6400,6300,27572
20240409,101600,8209040450,6380,6430,6430,6380,12241
20240409,101500,8130612670,6430,6450,6450,6430,5622
20240409,101400,8094394380,6440,6460,6460,6440,10892
20240409,101300,8024210510,6450,6470,6490,6440,24566
20240409,101200,7865305440,6460,6430,6480,6410,13848
20240409,101100,7776099730,6460,6380,6470,6370,5758
20240409,101000,7739097050,6390,6380,6400,6340,8879
20240409,100900,7682582230,6370,6410,6410,6370,4829
20240409,100800,7651699390,6400,6420,6430,6390,11819
20240409,100700,7575930640,6430,6350,6430,6350,10169
20240409,100600,7510887530,6350,6380,6380,6340,15418
20240409,100500,7412799340,6380,6320,6410,6320,14425
20240409,100400,7320841650,6320,6470,6490,6320,41899
20240409,100300,7052815660,6480,6520,6520,6440,20767
20240409,100200,6918233090,6510,6430,6520,6430,16086
20240409,100100,6813895180,6450,6470,6470,6430,9052
20240409,100000,6755552730,6430,6450,6470,6410,30309
20240409,095900,6560637070,6440,6490,6490,6370,48987
20240409,095800,6245768650,6480,6450,6540,6440,41990
20240409,095700,5973088410,6470,6600,6640,6450,106418
20240409,095600,5278976100,6610,6860,6950,6560,189506
20240409,095500,3988734190,6810,6610,6930,6600,212249
20240409,095400,2548137200,6570,6630,6630,6570,30945
20240409,095300,2343150410,6660,6660,6660,6660,0
20240409,095200,2343150410,6660,6530,6660,6390,75455
20240409,095100,1847214610,6530,6400,6570,6380,27903
20240409,095000,1666873240,6410,6310,6410,6310,9962
20240409,094900,1603419660,6290,6250,6300,6230,6192
20240409,094800,1564658740,6250,6270,6300,6250,895
20240409,094700,1559047700,6260,6240,6260,6230,2715
20240409,094600,1542088960,6250,6290,6290,6250,840
20240409,094500,1536832310,6300,6300,6300,6290,101
20240409,094400,1536196510,6300,6250,6300,6240,602
20240409,094300,1532428990,6250,6310,6310,6240,4642
20240409,094200,1503202040,6310,6310,6320,6310,808
20240409,094100,1498103370,6310,6330,6330,6310,1473
20240409,094000,1488800350,6330,6350,6350,6320,5692
20240409,093900,1452815470,6350,6350,6370,6330,2381
20240409,093800,1437709160,6370,6320,6370,6310,6025
20240409,093700,1399559880,6330,6320,6330,6300,3697
20240409,093600,1376222520,6330,6270,6360,6270,10805
20240409,093500,1307892980,6270,6280,6290,6270,4806
20240409,093400,1277715560,6270,6280,6280,6250,3164
20240409,093300,1257878130,6270,6240,6280,6240,5994
20240409,093200,1220321490,6240,6220,6240,6220,1337
20240409,093100,1211986080,6210,6210,6210,6200,619
20240409,093000,1208142300,6200,6180,6200,6170,1384
20240409,092900,1199575620,6170,6190,6190,6170,4012
20240409,092800,1174814450,6180,6180,6190,6180,1557
20240409,092700,1165187020,6180,6210,6210,6180,373
20240409,092600,1162877050,6210,6200,6210,6190,1418
20240409,092500,1154088430,6200,6260,6260,6200,4355
20240409,092400,1126953770,6260,6240,6260,6240,4902
20240409,092300,1096310160,6250,6230,6250,6220,2321
20240409,092200,1081827010,6250,6240,6260,6230,2623
20240409,092100,1065449210,6230,6200,6240,6200,5770
20240409,092000,1029504180,6210,6200,6210,6190,850
20240409,091900,1024238700,6200,6170,6230,6170,3886
20240409,091800,1000151480,6170,6180,6190,6160,967
20240409,091700,994188450,6170,6190,6200,6150,3360
20240409,091600,973401560,6200,6120,6220,6120,10575
20240409,091500,907963900,6120,6080,6120,6080,2309
20240409,091400,893851420,6110,6060,6110,6050,3657
20240409,091300,871636430,6060,6060,6090,6060,1481
20240409,091200,862634270,6080,6100,6100,6070,1734
20240409,091100,852077820,6100,6000,6120,6000,14205
20240409,091000,766306100,6000,6010,6020,5990,2313
20240409,090900,752417940,6010,6000,6030,6000,5855
20240409,090800,717196290,6000,6030,6030,5990,1035
20240409,090700,710993440,6030,5990,6030,5970,9251
20240409,090600,655656350,6000,6010,6030,6000,3885
20240409,090500,632329410,6010,6030,6050,5990,8690
20240409,090400,580106210,6050,6010,6070,6010,6213
20240409,090300,542613660,6010,6000,6020,5980,12899
20240409,090200,465064860,6000,5970,6000,5940,13373
20240409,090100,385229690,5970,6090,6090,5960,26048
20240409,090000,228747100,6090,6060,6130,6040,36889
Reference in New Issue Copy Permalink