ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/045340/min/candle-20240403.csv

621 lines
30 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
20240403,191800,1565285340,6380,6380,6380,6380,1949
20240403,191700,1565285340,6380,6380,6380,6380,0
20240403,191600,1565285340,6380,6380,6380,6380,0
20240403,191500,1565285340,6380,6380,6380,6380,0
20240403,191400,1565285340,6380,6380,6380,6380,0
20240403,191300,1565285340,6380,6380,6380,6380,0
20240403,191200,1565285340,6380,6380,6380,6380,0
20240403,191100,1565285340,6380,6380,6380,6380,0
20240403,191000,1565285340,6380,6380,6380,6380,0
20240403,190900,1565285340,6380,6380,6380,6380,0
20240403,190800,1565285340,6380,6380,6380,6380,0
20240403,190700,1565285340,6380,6380,6380,6380,0
20240403,190600,1565285340,6380,6380,6380,6380,0
20240403,190500,1565285340,6380,6380,6380,6380,0
20240403,190400,1565285340,6380,6380,6380,6380,0
20240403,190300,1565285340,6380,6380,6380,6380,0
20240403,190200,1565285340,6380,6380,6380,6380,0
20240403,190100,1565285340,6380,6380,6380,6380,0
20240403,190000,1565285340,6380,6380,6380,6380,0
20240403,185900,1565285340,6380,6380,6380,6380,0
20240403,185800,1565285340,6380,6380,6380,6380,0
20240403,185700,1565285340,6380,6380,6380,6380,0
20240403,185600,1565285340,6380,6380,6380,6380,0
20240403,185500,1565285340,6380,6380,6380,6380,0
20240403,185400,1565285340,6380,6380,6380,6380,0
20240403,185300,1565285340,6380,6380,6380,6380,0
20240403,185200,1565285340,6380,6380,6380,6380,0
20240403,185100,1565285340,6380,6380,6380,6380,0
20240403,185000,1565285340,6380,6380,6380,6380,0
20240403,184900,1565285340,6380,6380,6380,6380,0
20240403,184800,1565285340,6380,6380,6380,6380,1949
20240403,184700,1565285340,6380,6380,6380,6380,0
20240403,184600,1565285340,6380,6380,6380,6380,0
20240403,184500,1565285340,6380,6380,6380,6380,0
20240403,184400,1565285340,6380,6380,6380,6380,0
20240403,184300,1565285340,6380,6380,6380,6380,0
20240403,184200,1565285340,6380,6380,6380,6380,0
20240403,184100,1565285340,6380,6380,6380,6380,0
20240403,184000,1565285340,6380,6380,6380,6380,0
20240403,183900,1565285340,6380,6380,6380,6380,0
20240403,183800,1565285340,6380,6380,6380,6380,0
20240403,183700,1565285340,6380,6380,6380,6380,0
20240403,183600,1565285340,6380,6380,6380,6380,0
20240403,183500,1565285340,6380,6380,6380,6380,0
20240403,183400,1565285340,6380,6380,6380,6380,0
20240403,183300,1565285340,6380,6380,6380,6380,0
20240403,183200,1565285340,6380,6380,6380,6380,0
20240403,183100,1565285340,6380,6380,6380,6380,0
20240403,183000,1565285340,6380,6380,6380,6380,0
20240403,182900,1565285340,6380,6380,6380,6380,0
20240403,182800,1565285340,6380,6380,6380,6380,0
20240403,182700,1565285340,6380,6380,6380,6380,0
20240403,182600,1565285340,6380,6380,6380,6380,0
20240403,182500,1565285340,6380,6380,6380,6380,0
20240403,182400,1565285340,6380,6380,6380,6380,0
20240403,182300,1565285340,6380,6380,6380,6380,0
20240403,182200,1565285340,6380,6380,6380,6380,0
20240403,182100,1565285340,6380,6380,6380,6380,0
20240403,182000,1565285340,6380,6380,6380,6380,0
20240403,181900,1565285340,6380,6380,6380,6380,0
20240403,181800,1565285340,6380,6380,6380,6380,1949
20240403,181700,1565285340,6380,6380,6380,6380,0
20240403,181600,1565285340,6380,6380,6380,6380,0
20240403,181500,1565285340,6380,6380,6380,6380,0
20240403,181400,1565285340,6380,6380,6380,6380,0
20240403,181300,1565285340,6380,6380,6380,6380,0
20240403,181200,1565285340,6380,6380,6380,6380,0
20240403,181100,1565285340,6380,6380,6380,6380,0
20240403,181000,1565285340,6380,6380,6380,6380,0
20240403,180900,1565285340,6380,6380,6380,6380,0
20240403,180800,1565285340,6380,6380,6380,6380,0
20240403,180700,1565285340,6380,6380,6380,6380,0
20240403,180600,1565285340,6380,6380,6380,6380,0
20240403,180500,1565285340,6380,6380,6380,6380,0
20240403,180400,1565285340,6380,6380,6380,6380,0
20240403,180300,1565285340,6380,6380,6380,6380,0
20240403,180200,1565285340,6380,6380,6380,6380,0
20240403,180100,1565285340,6380,6380,6380,6380,0
20240403,180000,1565285340,6380,6380,6380,6380,0
20240403,175900,1565285340,6380,6380,6380,6380,0
20240403,175800,1565285340,6380,6380,6380,6380,0
20240403,175700,1565285340,6380,6380,6380,6380,0
20240403,175600,1565285340,6380,6380,6380,6380,0
20240403,175500,1565285340,6380,6380,6380,6380,0
20240403,175400,1565285340,6380,6380,6380,6380,0
20240403,175300,1565285340,6380,6380,6380,6380,0
20240403,175200,1565285340,6380,6380,6380,6380,0
20240403,175100,1565285340,6380,6380,6380,6380,0
20240403,175000,1565285340,6380,6380,6380,6380,0
20240403,174900,1565285340,6380,6380,6380,6380,0
20240403,174800,1565285340,6380,6380,6380,6380,1949
20240403,174700,1565285340,6380,6380,6380,6380,0
20240403,174600,1565285340,6380,6380,6380,6380,0
20240403,174500,1565285340,6380,6380,6380,6380,0
20240403,174400,1565285340,6380,6380,6380,6380,0
20240403,174300,1565285340,6380,6380,6380,6380,0
20240403,174200,1565285340,6380,6380,6380,6380,0
20240403,174100,1565285340,6380,6380,6380,6380,0
20240403,174000,1565285340,6380,6380,6380,6380,0
20240403,173900,1565285340,6380,6380,6380,6380,0
20240403,173800,1565285340,6380,6380,6380,6380,0
20240403,173700,1565285340,6380,6380,6380,6380,0
20240403,173600,1565285340,6380,6380,6380,6380,0
20240403,173500,1565285340,6380,6380,6380,6380,0
20240403,173400,1565285340,6380,6380,6380,6380,0
20240403,173300,1565285340,6380,6380,6380,6380,0
20240403,173200,1565285340,6380,6380,6380,6380,0
20240403,173100,1565285340,6380,6380,6380,6380,0
20240403,173000,1565285340,6380,6380,6380,6380,0
20240403,172900,1565285340,6380,6380,6380,6380,0
20240403,172800,1565285340,6380,6380,6380,6380,0
20240403,172700,1565285340,6380,6380,6380,6380,0
20240403,172600,1565285340,6380,6380,6380,6380,0
20240403,172500,1565285340,6380,6380,6380,6380,0
20240403,172400,1565285340,6380,6380,6380,6380,0
20240403,172300,1565285340,6380,6380,6380,6380,0
20240403,172200,1565285340,6380,6380,6380,6380,0
20240403,172100,1565285340,6380,6380,6380,6380,0
20240403,172000,1565285340,6380,6380,6380,6380,0
20240403,171900,1565285340,6380,6380,6380,6380,0
20240403,171800,1565285340,6380,6380,6380,6380,1949
20240403,171700,1565285340,6380,6380,6380,6380,0
20240403,171600,1565285340,6380,6380,6380,6380,0
20240403,171500,1565285340,6380,6380,6380,6380,0
20240403,171400,1565285340,6380,6380,6380,6380,0
20240403,171300,1565285340,6380,6380,6380,6380,0
20240403,171200,1565285340,6380,6380,6380,6380,0
20240403,171100,1565285340,6380,6380,6380,6380,0
20240403,171000,1565285340,6380,6380,6380,6380,0
20240403,170900,1565285340,6380,6380,6380,6380,0
20240403,170800,1565285340,6380,6380,6380,6380,0
20240403,170700,1565285340,6380,6380,6380,6380,0
20240403,170600,1565285340,6380,6380,6380,6380,0
20240403,170500,1565285340,6380,6380,6380,6380,0
20240403,170400,1565285340,6380,6380,6380,6380,0
20240403,170300,1565285340,6380,6380,6380,6380,0
20240403,170200,1565285340,6380,6380,6380,6380,0
20240403,170100,1565285340,6380,6380,6380,6380,0
20240403,170000,1565285340,6380,6380,6380,6380,0
20240403,165900,1565285340,6380,6380,6380,6380,0
20240403,165800,1565285340,6380,6380,6380,6380,0
20240403,165700,1565285340,6380,6380,6380,6380,0
20240403,165600,1565285340,6380,6380,6380,6380,0
20240403,165500,1565285340,6380,6380,6380,6380,0
20240403,165400,1565285340,6380,6380,6380,6380,0
20240403,165300,1565285340,6380,6380,6380,6380,0
20240403,165200,1565285340,6380,6380,6380,6380,0
20240403,165100,1565285340,6380,6380,6380,6380,0
20240403,165000,1565285340,6380,6380,6380,6380,0
20240403,164900,1565285340,6380,6380,6380,6380,0
20240403,164800,1565285340,6380,6380,6380,6380,1949
20240403,164700,1565285340,6380,6380,6380,6380,0
20240403,164600,1565285340,6380,6380,6380,6380,0
20240403,164500,1565285340,6380,6380,6380,6380,0
20240403,164400,1565285340,6380,6380,6380,6380,0
20240403,164300,1565285340,6380,6380,6380,6380,0
20240403,164200,1565285340,6380,6380,6380,6380,0
20240403,164100,1565285340,6380,6380,6380,6380,0
20240403,164000,1565285340,6380,6380,6380,6380,0
20240403,163900,1565285340,6380,6380,6380,6380,0
20240403,163800,1565285340,6380,6380,6380,6380,0
20240403,163700,1565285340,6380,6380,6380,6380,0
20240403,163600,1565285340,6380,6380,6380,6380,0
20240403,163500,1565285340,6380,6380,6380,6380,0
20240403,163400,1565285340,6380,6380,6380,6380,0
20240403,163300,1565285340,6380,6380,6380,6380,0
20240403,163200,1565285340,6380,6380,6380,6380,0
20240403,163100,1565285340,6380,6380,6380,6380,0
20240403,163000,1565285340,6380,6380,6380,6380,0
20240403,162900,1565285340,6380,6380,6380,6380,0
20240403,162800,1565285340,6380,6380,6380,6380,0
20240403,162700,1565285340,6380,6380,6380,6380,0
20240403,162600,1565285340,6380,6380,6380,6380,0
20240403,162500,1565285340,6380,6380,6380,6380,0
20240403,162400,1565285340,6380,6380,6380,6380,0
20240403,162300,1565285340,6380,6380,6380,6380,0
20240403,162200,1565285340,6380,6380,6380,6380,0
20240403,162100,1565285340,6380,6380,6380,6380,0
20240403,162000,1565285340,6380,6380,6380,6380,0
20240403,161900,1565285340,6380,6380,6380,6380,0
20240403,161800,1565285340,6380,6380,6380,6380,1949
20240403,161700,1565285340,6380,6380,6380,6380,0
20240403,161600,1565285340,6380,6380,6380,6380,0
20240403,161500,1565285340,6380,6380,6380,6380,0
20240403,161400,1565285340,6380,6380,6380,6380,0
20240403,161300,1565285340,6380,6380,6380,6380,0
20240403,161200,1565285340,6380,6380,6380,6380,0
20240403,161100,1565285340,6380,6380,6380,6380,0
20240403,161000,1565285340,6380,6380,6380,6380,0
20240403,160900,1565285340,6380,6380,6380,6380,0
20240403,160800,1565285340,6380,6380,6380,6380,0
20240403,160700,1565285340,6380,6380,6380,6380,0
20240403,160600,1565285340,6380,6380,6380,6380,0
20240403,160500,1565285340,6380,6380,6380,6380,0
20240403,160400,1565285340,6380,6380,6380,6380,0
20240403,160300,1565285340,6380,6380,6380,6380,0
20240403,160200,1565285340,6380,6380,6380,6380,0
20240403,160100,1565285340,6380,6380,6380,6380,0
20240403,160000,1565285340,6380,6380,6380,6380,0
20240403,155900,1565285340,6380,6380,6380,6380,0
20240403,155800,1565285340,6380,6380,6380,6380,0
20240403,155700,1565285340,6380,6380,6380,6380,0
20240403,155600,1565285340,6380,6380,6380,6380,0
20240403,155500,1565285340,6380,6380,6380,6380,0
20240403,155400,1565285340,6380,6380,6380,6380,0
20240403,155300,1565285340,6380,6380,6380,6380,0
20240403,155200,1565285340,6380,6380,6380,6380,0
20240403,155100,1565285340,6380,6380,6380,6380,0
20240403,155000,1565285340,6380,6380,6380,6380,0
20240403,154900,1565285340,6380,6380,6380,6380,0
20240403,154800,1565285340,6380,6380,6380,6380,1949
20240403,154700,1565285340,6380,6380,6380,6380,0
20240403,154600,1565285340,6380,6380,6380,6380,0
20240403,154500,1565285340,6380,6380,6380,6380,0
20240403,154400,1565285340,6380,6380,6380,6380,0
20240403,154300,1565285340,6380,6380,6380,6380,0
20240403,154200,1565285340,6380,6380,6380,6380,0
20240403,154100,1565285340,6380,6380,6380,6380,0
20240403,154000,1565285340,6380,6380,6380,6380,0
20240403,153900,1565285340,6380,6380,6380,6380,0
20240403,153800,1565285340,6380,6380,6380,6380,0
20240403,153700,1565285340,6380,6380,6380,6380,0
20240403,153600,1565285340,6380,6380,6380,6380,0
20240403,153500,1565285340,6380,6380,6380,6380,0
20240403,153400,1565285340,6380,6380,6380,6380,0
20240403,153300,1565285340,6380,6380,6380,6380,0
20240403,153200,1565285340,6380,6380,6380,6380,0
20240403,153100,1565285340,6380,6380,6380,6380,0
20240403,153000,1565285340,6380,6380,6380,6380,1949
20240403,152900,1552850720,6380,6380,6380,6380,0
20240403,152800,1552850720,6380,6380,6380,6380,0
20240403,152700,1552850720,6380,6380,6380,6380,0
20240403,152600,1552850720,6380,6380,6380,6380,0
20240403,152500,1552850720,6380,6380,6380,6380,0
20240403,152400,1552850720,6380,6380,6380,6380,0
20240403,152300,1552850720,6380,6380,6380,6380,0
20240403,152200,1552850720,6380,6380,6380,6380,0
20240403,152100,1552850720,6380,6380,6380,6380,0
20240403,152000,1552850720,6380,6380,6380,6380,0
20240403,151900,1552850720,6380,6370,6380,6370,533
20240403,151800,1549451710,6390,6370,6390,6340,2055
20240403,151700,1536345520,6370,6370,6380,6370,1262
20240403,151600,1528306380,6370,6350,6370,6340,1421
20240403,151500,1519275750,6340,6340,6340,6340,108
20240403,151400,1518591030,6340,6350,6350,6340,724
20240403,151300,1513994030,6350,6350,6350,6350,450
20240403,151200,1511136530,6350,6340,6350,6340,130
20240403,151100,1510312020,6340,6340,6340,6340,702
20240403,151000,1505861340,6340,6340,6350,6340,790
20240403,150900,1500850200,6350,6320,6350,6320,935
20240403,150800,1494930200,6340,6320,6340,6320,1104
20240403,150700,1487945000,6310,6350,6350,6310,3120
20240403,150600,1468218860,6350,6340,6360,6330,1325
20240403,150500,1459809940,6340,6330,6340,6290,3854
20240403,150400,1435435430,6330,6260,6330,6260,5253
20240403,150300,1402355960,6260,6220,6260,6220,4155
20240403,150200,1376431680,6190,6220,6220,6190,140
20240403,150100,1375561000,6220,6220,6220,6220,100
20240403,150000,1374939000,6220,6190,6220,6180,1382
20240403,145900,1366389740,6220,6220,6220,6220,0
20240403,145800,1366389740,6220,6220,6220,6220,185
20240403,145700,1365239040,6230,6210,6230,6210,185
20240403,145600,1364086830,6210,6200,6210,6200,313
20240403,145500,1362143600,6190,6190,6190,6190,55
20240403,145400,1361803150,6210,6210,6210,6210,414
20240403,145300,1359232210,6210,6200,6210,6200,957
20240403,145200,1353296940,6190,6200,6200,6190,23
20240403,145100,1353154560,6200,6200,6200,6200,150
20240403,145000,1352224560,6190,6190,6190,6190,100
20240403,144900,1351605560,6200,6200,6200,6200,1
20240403,144800,1351599360,6180,6190,6190,6180,1340
20240403,144700,1343308390,6200,6200,6200,6200,178
20240403,144600,1342204790,6200,6200,6200,6200,100
20240403,144500,1341584790,6200,6210,6210,6200,391
20240403,144400,1339156770,6210,6210,6210,6210,0
20240403,144300,1339156770,6210,6210,6210,6210,0
20240403,144200,1339156770,6210,6210,6210,6210,2
20240403,144100,1339144350,6210,6210,6210,6210,257
20240403,144000,1337548380,6230,6200,6230,6200,841
20240403,143900,1332311590,6240,6210,6240,6210,125
20240403,143800,1331535310,6220,6220,6220,6220,50
20240403,143700,1331224310,6220,6220,6220,6220,142
20240403,143600,1330341070,6260,6260,6260,6260,9
20240403,143500,1330284730,6260,6260,6260,6260,0
20240403,143400,1330284730,6260,6260,6260,6260,0
20240403,143300,1330284730,6260,6260,6260,6260,0
20240403,143200,1330284730,6260,6180,6260,6180,188
20240403,143100,1329122810,6280,6140,6280,6140,3903
20240403,143000,1304970870,6180,6180,6180,6180,181
20240403,142900,1303852290,6180,6180,6180,6180,0
20240403,142800,1303852290,6180,6180,6180,6180,0
20240403,142700,1303852290,6180,6180,6180,6180,42
20240403,142600,1303592730,6180,6140,6180,6140,43
20240403,142500,1303328210,6140,6140,6140,6140,832
20240403,142400,1298219730,6160,6150,6160,6150,3646
20240403,142300,1275796740,6160,6180,6180,6160,4015
20240403,142200,1251029300,6180,6190,6190,6180,1040
20240403,142100,1244591790,6190,6190,6190,6190,165
20240403,142000,1243570440,6220,6220,6220,6200,150
20240403,141900,1242638900,6190,6190,6190,6190,9
20240403,141800,1242583190,6200,6200,6200,6200,2
20240403,141700,1242570790,6220,6210,6220,6210,292
20240403,141600,1240757400,6220,6200,6220,6200,303
20240403,141500,1238873480,6200,6200,6200,6200,0
20240403,141400,1238873480,6200,6200,6200,6200,0
20240403,141300,1238873480,6200,6200,6200,6200,0
20240403,141200,1238873480,6200,6200,6200,6200,327
20240403,141100,1236846080,6200,6200,6200,6200,0
20240403,141000,1236846080,6200,6200,6200,6200,0
20240403,140900,1236846080,6200,6200,6200,6200,4
20240403,140800,1236821280,6200,6210,6210,6200,136
20240403,140700,1235978070,6210,6210,6210,6210,42
20240403,140600,1235717250,6210,6200,6210,6200,15
20240403,140500,1235624210,6200,6200,6200,6200,2
20240403,140400,1235611810,6210,6200,6210,6200,8
20240403,140300,1235562170,6210,6220,6220,6210,22
20240403,140200,1235425450,6190,6190,6190,6190,0
20240403,140100,1235425450,6190,6190,6190,6190,330
20240403,140000,1233382750,6200,6230,6230,6200,2179
20240403,135900,1219863200,6220,6210,6220,6200,1003
20240403,135800,1213630180,6210,6210,6210,6210,19
20240403,135700,1213512190,6210,6210,6210,6210,210
20240403,135600,1212208090,6200,6200,6200,6200,300
20240403,135500,1210348090,6200,6210,6210,6200,1460
20240403,135400,1201286760,6230,6230,6230,6230,1
20240403,135300,1201280530,6210,6210,6210,6210,710
20240403,135200,1196871430,6210,6210,6210,6210,1010
20240403,135100,1190599330,6230,6230,6230,6230,0
20240403,135000,1190599330,6230,6210,6230,6210,420
20240403,134900,1187991110,6210,6210,6210,6210,87
20240403,134800,1187450840,6210,6200,6210,6200,74
20240403,134700,1186991930,6210,6210,6210,6210,1
20240403,134600,1186985720,6210,6210,6210,6210,25
20240403,134500,1186830470,6210,6210,6210,6210,0
20240403,134400,1186830470,6210,6220,6220,6210,1104
20240403,134300,1179972020,6230,6230,6230,6230,1
20240403,134200,1179965790,6220,6230,6230,6220,196
20240403,134100,1178746640,6210,6220,6220,6210,500
20240403,134000,1175640620,6220,6250,6250,6220,1327
20240403,133900,1167378350,6250,6250,6250,6250,2
20240403,133800,1167365850,6230,6230,6230,6230,0
20240403,133700,1167365850,6230,6250,6250,6230,24
20240403,133600,1167215870,6250,6250,6250,6250,2
20240403,133500,1167203370,6220,6220,6220,6220,622
20240403,133400,1163334530,6230,6240,6240,6230,520
20240403,133300,1160092650,6250,6250,6250,6250,955
20240403,133200,1154123900,6250,6250,6250,6250,5
20240403,133100,1154092650,6280,6280,6280,6280,1
20240403,133000,1154086370,6280,6280,6280,6280,235
20240403,132900,1152610570,6280,6280,6280,6280,98
20240403,132800,1151995130,6240,6240,6240,6240,0
20240403,132700,1151995130,6240,6270,6280,6240,644
20240403,132600,1147960970,6270,6290,6290,6270,176
20240403,132500,1146855760,6290,6290,6290,6290,95
20240403,132400,1146258210,6290,6290,6290,6290,20
20240403,132300,1146132410,6290,6280,6290,6280,164
20240403,132200,1145102390,6290,6290,6290,6290,0
20240403,132100,1145102390,6290,6290,6290,6290,0
20240403,132000,1145102390,6290,6280,6290,6280,290
20240403,131900,1143279940,6290,6290,6290,6290,50
20240403,131800,1142965440,6290,6290,6290,6290,1
20240403,131700,1142959150,6280,6280,6280,6280,56
20240403,131600,1142607470,6280,6290,6290,6280,899
20240403,131500,1136958910,6280,6280,6280,6280,0
20240403,131400,1136958910,6280,6280,6280,6280,10
20240403,131300,1136896110,6280,6280,6280,6280,1
20240403,131200,1136889830,6300,6300,6300,6300,51
20240403,131100,1136568530,6280,6280,6280,6280,157
20240403,131000,1135582570,6300,6300,6300,6300,18
20240403,130900,1135469170,6290,6290,6290,6290,84
20240403,130800,1134940810,6280,6280,6280,6280,0
20240403,130700,1134940810,6280,6290,6290,6280,352
20240403,130600,1132728230,6290,6280,6290,6280,184
20240403,130500,1131571050,6280,6280,6290,6280,21
20240403,130400,1131439140,6280,6280,6280,6280,0
20240403,130300,1131439140,6280,6280,6280,6280,0
20240403,130200,1131439140,6280,6280,6280,6280,0
20240403,130100,1131439140,6280,6260,6280,6260,285
20240403,130000,1129649540,6280,6270,6280,6270,14
20240403,125900,1129561750,6270,6270,6270,6270,260
20240403,125800,1127931550,6270,6270,6270,6270,95
20240403,125700,1127335900,6270,6270,6270,6270,1
20240403,125600,1127329630,6270,6270,6270,6270,14
20240403,125500,1127241850,6280,6280,6280,6280,0
20240403,125400,1127241850,6280,6280,6280,6280,434
20240403,125300,1124516330,6250,6250,6250,6250,0
20240403,125200,1124516330,6250,6250,6250,6250,191
20240403,125100,1123322580,6250,6250,6250,6250,0
20240403,125000,1123322580,6250,6250,6250,6250,10
20240403,124900,1123260080,6250,6220,6250,6220,182
20240403,124800,1122127980,6220,6220,6240,6220,58
20240403,124700,1121767200,6220,6240,6250,6220,517
20240403,124600,1118547830,6240,6250,6250,6240,237
20240403,124500,1117068750,6250,6250,6250,6250,5
20240403,124400,1117037500,6250,6250,6250,6250,15
20240403,124300,1116943750,6230,6230,6230,6230,461
20240403,124200,1114071720,6240,6250,6250,6240,1758
20240403,124100,1103091820,6250,6250,6250,6250,0
20240403,124000,1103091820,6250,6270,6270,6250,481
20240403,123900,1100082140,6300,6300,6300,6300,19
20240403,123800,1099962440,6270,6270,6270,6270,0
20240403,123700,1099962440,6270,6270,6270,6270,0
20240403,123600,1099962440,6270,6300,6300,6270,145
20240403,123500,1099053260,6270,6270,6270,6270,10
20240403,123400,1098990560,6300,6300,6300,6300,0
20240403,123300,1098990560,6300,6300,6300,6300,0
20240403,123200,1098990560,6300,6300,6300,6300,12
20240403,123100,1098914960,6300,6300,6300,6300,8
20240403,123000,1098864560,6290,6300,6300,6280,126
20240403,122900,1098072020,6260,6300,6300,6260,22
20240403,122800,1097934220,6280,6280,6280,6280,128
20240403,122700,1097130380,6300,6300,6300,6300,190
20240403,122600,1095933380,6300,6300,6300,6300,16
20240403,122500,1095832580,6300,6300,6300,6300,48
20240403,122400,1095530180,6300,6300,6300,6300,1
20240403,122300,1095523880,6260,6260,6260,6260,363
20240403,122200,1093251500,6240,6260,6260,6240,27
20240403,122100,1093083000,6240,6260,6260,6240,302
20240403,122000,1091192520,6260,6260,6260,6260,47
20240403,121900,1090898300,6260,6260,6260,6260,11
20240403,121800,1090829440,6260,6260,6260,6260,1
20240403,121700,1090823180,6240,6230,6240,6230,171
20240403,121600,1089757770,6230,6270,6270,6230,151
20240403,121500,1088813900,6270,6270,6270,6270,52
20240403,121400,1088487860,6270,6270,6270,6270,0
20240403,121300,1088487860,6270,6270,6270,6270,0
20240403,121200,1088487860,6270,6270,6270,6270,159
20240403,121100,1087490930,6260,6260,6260,6260,0
20240403,121000,1087490930,6260,6260,6260,6260,318
20240403,120900,1085500250,6230,6270,6270,6230,189
20240403,120800,1084317220,6220,6220,6220,6220,0
20240403,120700,1084317220,6220,6220,6220,6220,0
20240403,120600,1084317220,6220,6220,6220,6220,0
20240403,120500,1084317220,6220,6220,6220,6220,162
20240403,120400,1083309580,6210,6210,6210,6210,232
20240403,120300,1081868860,6220,6220,6230,6220,711
20240403,120200,1077445480,6230,6260,6260,6230,1070
20240403,120100,1070772780,6260,6260,6260,6260,201
20240403,120000,1069514520,6260,6260,6260,6260,0
20240403,115900,1069514520,6260,6230,6260,6230,568
20240403,115800,1065975850,6230,6240,6240,6230,1188
20240403,115700,1058573050,6240,6240,6240,6240,241
20240403,115600,1057069210,6240,6240,6240,6230,1939
20240403,115500,1044969950,6240,6250,6250,6240,148
20240403,115400,1044046320,6290,6290,6290,6290,5
20240403,115300,1044014870,6240,6290,6290,6230,5618
20240403,115200,1008849300,6300,6300,6300,6300,868
20240403,115100,1003380900,6320,6320,6320,6320,20
20240403,115000,1003254500,6320,6320,6320,6320,0
20240403,114900,1003254500,6320,6320,6320,6320,1
20240403,114800,1003248180,6300,6300,6300,6300,10
20240403,114700,1003185180,6300,6300,6300,6300,0
20240403,114600,1003185180,6300,6320,6320,6300,233
20240403,114500,1001716940,6320,6320,6320,6320,0
20240403,114400,1001716940,6320,6320,6320,6320,1
20240403,114300,1001710620,6300,6340,6340,6300,13
20240403,114200,1001628640,6320,6320,6320,6320,255
20240403,114100,1000017040,6340,6340,6340,6340,0
20240403,114000,1000017040,6340,6340,6340,6340,0
20240403,113900,1000017040,6340,6340,6340,6340,22
20240403,113800,999877560,6290,6340,6340,6290,75
20240403,113700,999402160,6290,6290,6290,6290,1
20240403,113600,999395870,6290,6290,6290,6290,0
20240403,113500,999395870,6290,6290,6290,6290,0
20240403,113400,999395870,6290,6290,6290,6290,0
20240403,113300,999395870,6290,6290,6290,6290,0
20240403,113200,999395870,6290,6290,6290,6290,40
20240403,113100,999144270,6290,6300,6300,6290,240
20240403,113000,997633410,6300,6300,6300,6300,10
20240403,112900,997570410,6350,6350,6350,6350,0
20240403,112800,997570410,6350,6350,6350,6350,0
20240403,112700,997570410,6350,6350,6350,6350,0
20240403,112600,997570410,6350,6350,6350,6350,16
20240403,112500,997468810,6350,6350,6350,6350,0
20240403,112400,997468810,6350,6350,6350,6350,0
20240403,112300,997468810,6350,6350,6350,6350,7
20240403,112200,997424360,6350,6350,6350,6350,0
20240403,112100,997424360,6350,6350,6350,6350,0
20240403,112000,997424360,6350,6310,6350,6290,14073
20240403,111900,908624070,6310,6310,6310,6310,0
20240403,111800,908624070,6310,6320,6350,6310,1004
20240403,111700,902287640,6320,6340,6340,6320,60
20240403,111600,901907640,6380,6320,6380,6320,731
20240403,111500,897287660,6320,6330,6330,6320,1830
20240403,111400,885721930,6330,6330,6330,6330,0
20240403,111300,885721930,6330,6330,6330,6330,0
20240403,111200,885721930,6330,6360,6360,6330,39
20240403,111100,885475030,6330,6330,6330,6330,0
20240403,111000,885475030,6330,6360,6360,6330,92
20240403,110900,884892370,6360,6360,6360,6360,19
20240403,110800,884771530,6330,6330,6330,6330,401
20240403,110700,882233200,6330,6330,6330,6330,0
20240403,110600,882233200,6330,6330,6330,6330,0
20240403,110500,882233200,6330,6330,6330,6330,0
20240403,110400,882233200,6330,6370,6370,6330,559
20240403,110300,878672770,6370,6380,6380,6370,133
20240403,110200,877824320,6370,6370,6370,6370,0
20240403,110100,877824320,6370,6370,6370,6370,0
20240403,110000,877824320,6370,6360,6370,6360,334
20240403,105900,875697900,6350,6350,6350,6350,812
20240403,105800,870541700,6350,6350,6350,6340,1596
20240403,105700,860407120,6350,6350,6350,6350,126
20240403,105600,859607020,6330,6330,6330,6330,60
20240403,105500,859227220,6330,6330,6330,6330,5
20240403,105400,859195570,6330,6330,6330,6330,0
20240403,105300,859195570,6330,6330,6330,6330,30
20240403,105200,859005670,6330,6330,6330,6330,3
20240403,105100,858986680,6330,6330,6330,6330,11
20240403,105000,858917050,6350,6340,6350,6340,54
20240403,104900,858574580,6340,6340,6340,6340,1
20240403,104800,858568240,6330,6340,6340,6320,914
20240403,104700,852774580,6340,6340,6340,6340,126
20240403,104600,851975740,6340,6340,6340,6340,57
20240403,104500,851614360,6340,6340,6340,6340,204
20240403,104400,850321000,6310,6310,6310,6310,0
20240403,104300,850321000,6310,6310,6310,6310,400
20240403,104200,847797000,6340,6340,6340,6340,25
20240403,104100,847638500,6310,6310,6310,6310,101
20240403,104000,847001190,6350,6350,6350,6350,11
20240403,103900,846931340,6330,6330,6330,6330,0
20240403,103800,846931340,6330,6360,6360,6330,59
20240403,103700,846557720,6330,6360,6360,6320,1107
20240403,103600,839550030,6360,6330,6360,6330,764
20240403,103500,834693750,6330,6330,6330,6330,86
20240403,103400,834149370,6330,6310,6330,6310,100
20240403,103300,833517680,6320,6320,6320,6320,217
20240403,103200,832146240,6320,6320,6320,6320,0
20240403,103100,832146240,6320,6320,6320,6320,97
20240403,103000,831533200,6320,6290,6320,6290,174
20240403,102900,830434000,6290,6290,6300,6290,997
20240403,102800,824156760,6270,6270,6270,6270,6
20240403,102700,824119140,6270,6270,6270,6270,0
20240403,102600,824119140,6270,6270,6270,6270,259
20240403,102500,822495210,6260,6260,6260,6260,49
20240403,102400,822188470,6260,6260,6260,6260,319
20240403,102300,820191530,6260,6230,6260,6230,189
20240403,102200,819008810,6230,6230,6260,6230,691
20240403,102100,814691850,6230,6230,6230,6230,5
20240403,102000,814660700,6270,6270,6270,6270,31
20240403,101900,814466330,6230,6250,6270,6230,334
20240403,101800,812377670,6250,6250,6250,6250,1
20240403,101700,812371420,6250,6250,6250,6250,506
20240403,101600,809208920,6250,6250,6250,6250,1
20240403,101500,809202670,6220,6220,6220,6220,1
20240403,101400,809196450,6250,6240,6250,6220,227
20240403,101300,807780420,6240,6240,6250,6240,606
20240403,101200,803998860,6240,6250,6260,6240,1193
20240403,101100,796542790,6260,6280,6280,6260,2348
20240403,101000,781812480,6290,6300,6300,6290,190
20240403,100900,780617260,6300,6300,6300,6300,14
20240403,100800,780529060,6320,6300,6320,6300,400
20240403,100700,778001720,6300,6340,6340,6280,2491
20240403,100600,762297020,6330,6310,6330,6310,203
20240403,100500,761013370,6300,6350,6350,6300,2060
20240403,100400,748001890,6350,6350,6350,6340,153
20240403,100300,747031740,6350,6340,6350,6330,208
20240403,100200,745711040,6350,6350,6350,6350,40
20240403,100100,745457040,6360,6330,6360,6330,653
20240403,100000,741317380,6350,6350,6350,6350,14
20240403,095900,741228480,6350,6330,6360,6300,1705
20240403,095800,730440740,6360,6360,6360,6360,122
20240403,095700,729664820,6340,6340,6360,6340,308
20240403,095600,727710420,6340,6310,6340,6310,52
20240403,095500,727381650,6320,6320,6320,6310,5
20240403,095400,727350060,6310,6310,6310,6310,7
20240403,095300,727305890,6320,6340,6340,6310,276
20240403,095200,725563660,6310,6340,6340,6310,502
20240403,095100,722395980,6310,6350,6350,6310,56
20240403,095000,722040600,6350,6370,6370,6350,41
20240403,094900,721779790,6290,6310,6340,6290,213
20240403,094800,720435010,6290,6350,6350,6280,4169
20240403,094700,694062990,6350,6360,6380,6350,3086
20240403,094600,674433330,6350,6360,6360,6350,702
20240403,094500,669973130,6360,6370,6390,6350,513
20240403,094400,666713000,6380,6390,6390,6360,171
20240403,094300,665625150,6390,6370,6390,6360,1128
20240403,094200,658442870,6350,6370,6370,6350,303
20240403,094100,656516780,6360,6360,6370,6360,412
20240403,094000,653896440,6370,6390,6430,6370,3107
20240403,093900,634081990,6430,6410,6440,6390,3213
20240403,093800,613518790,6440,6420,6440,6420,33
20240403,093700,613306890,6460,6470,6470,6430,3296
20240403,093600,591996320,6470,6420,6470,6420,643
20240403,093500,587853130,6430,6440,6440,6410,2167
20240403,093400,573931720,6440,6430,6440,6430,41
20240403,093300,573667950,6430,6420,6430,6420,392
20240403,093200,571151220,6420,6410,6420,6400,1289
20240403,093100,562893020,6410,6380,6410,6380,2277
20240403,093000,548357990,6370,6390,6390,6370,471
20240403,092900,545353540,6390,6390,6390,6390,203
20240403,092800,544056370,6390,6380,6390,6370,605
20240403,092700,540198040,6370,6370,6380,6370,999
20240403,092600,533834360,6360,6350,6360,6330,554
20240403,092500,530316040,6350,6370,6390,6350,808
20240403,092400,525169960,6370,6330,6370,6330,177
20240403,092300,524046760,6330,6340,6350,6330,294
20240403,092200,522181030,6340,6360,6370,6340,6491
20240403,092100,480944050,6370,6340,6370,6340,1707
20240403,092000,470113480,6340,6330,6340,6320,981
20240403,091900,463897390,6340,6270,6340,6270,2122
20240403,091800,450524210,6230,6240,6260,6210,3354
20240403,091700,429549410,6240,6240,6240,6200,983
20240403,091600,423427680,6240,6220,6240,6220,1489
20240403,091500,414161360,6220,6050,6220,6050,5577
20240403,091400,379748080,6040,6280,6290,6030,27145
20240403,091300,211473080,6280,6270,6280,6270,1403
20240403,091200,202675360,6270,6300,6300,6270,4251
20240403,091100,175979710,6290,6320,6370,6290,1250
20240403,091000,168104020,6310,6380,6380,6310,1159
20240403,090900,160743200,6370,6300,6380,6290,237
20240403,090800,159246350,6390,6290,6390,6280,1242
20240403,090700,151379920,6280,6300,6340,6280,2137
20240403,090600,137942420,6300,6340,6350,6290,1151
20240403,090500,130690800,6300,6320,6350,6260,4411
20240403,090400,102905300,6320,6360,6360,6320,5068
20240403,090300,70813810,6360,6400,6430,6350,4437
20240403,090200,42526970,6400,6410,6410,6400,1496
20240403,090100,32942230,6410,6460,6460,6410,1630
20240403,090000,22442830,6470,6510,6520,6470,3409
Reference in New Issue Copy Permalink