ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084690/min/candle-20240403.csv

644 lines
31 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
20240403,194100,2039333480,9250,9250,9250,9250,5183
20240403,194000,2039333480,9250,9250,9250,9250,0
20240403,193900,2039333480,9250,9250,9250,9250,0
20240403,193800,2039333480,9250,9250,9250,9250,0
20240403,193700,2039333480,9250,9250,9250,9250,0
20240403,193600,2039333480,9250,9250,9250,9250,0
20240403,193500,2039333480,9250,9250,9250,9250,0
20240403,193400,2039333480,9250,9250,9250,9250,0
20240403,193300,2039333480,9250,9250,9250,9250,0
20240403,193200,2039333480,9250,9250,9250,9250,0
20240403,193100,2039333480,9250,9250,9250,9250,0
20240403,193000,2039333480,9250,9250,9250,9250,0
20240403,192900,2039333480,9250,9250,9250,9250,0
20240403,192800,2039333480,9250,9250,9250,9250,0
20240403,192700,2039333480,9250,9250,9250,9250,0
20240403,192600,2039333480,9250,9250,9250,9250,0
20240403,192500,2039333480,9250,9250,9250,9250,0
20240403,192400,2039333480,9250,9250,9250,9250,0
20240403,192300,2039333480,9250,9250,9250,9250,0
20240403,192200,2039333480,9250,9250,9250,9250,0
20240403,192100,2039333480,9250,9250,9250,9250,0
20240403,192000,2039333480,9250,9250,9250,9250,0
20240403,191900,2039333480,9250,9250,9250,9250,0
20240403,191800,2039333480,9250,9250,9250,9250,0
20240403,191700,2039333480,9250,9250,9250,9250,0
20240403,191600,2039333480,9250,9250,9250,9250,0
20240403,191500,2039333480,9250,9250,9250,9250,0
20240403,191400,2039333480,9250,9250,9250,9250,0
20240403,191300,2039333480,9250,9250,9250,9250,0
20240403,191200,2039333480,9250,9250,9250,9250,0
20240403,191100,2039333480,9250,9250,9250,9250,5183
20240403,191000,2039333480,9250,9250,9250,9250,0
20240403,190900,2039333480,9250,9250,9250,9250,0
20240403,190800,2039333480,9250,9250,9250,9250,0
20240403,190700,2039333480,9250,9250,9250,9250,0
20240403,190600,2039333480,9250,9250,9250,9250,0
20240403,190500,2039333480,9250,9250,9250,9250,0
20240403,190400,2039333480,9250,9250,9250,9250,0
20240403,190300,2039333480,9250,9250,9250,9250,0
20240403,190200,2039333480,9250,9250,9250,9250,0
20240403,190100,2039333480,9250,9250,9250,9250,0
20240403,190000,2039333480,9250,9250,9250,9250,0
20240403,185900,2039333480,9250,9250,9250,9250,0
20240403,185800,2039333480,9250,9250,9250,9250,0
20240403,185700,2039333480,9250,9250,9250,9250,0
20240403,185600,2039333480,9250,9250,9250,9250,0
20240403,185500,2039333480,9250,9250,9250,9250,0
20240403,185400,2039333480,9250,9250,9250,9250,0
20240403,185300,2039333480,9250,9250,9250,9250,0
20240403,185200,2039333480,9250,9250,9250,9250,0
20240403,185100,2039333480,9250,9250,9250,9250,0
20240403,185000,2039333480,9250,9250,9250,9250,0
20240403,184900,2039333480,9250,9250,9250,9250,0
20240403,184800,2039333480,9250,9250,9250,9250,0
20240403,184700,2039333480,9250,9250,9250,9250,0
20240403,184600,2039333480,9250,9250,9250,9250,0
20240403,184500,2039333480,9250,9250,9250,9250,0
20240403,184400,2039333480,9250,9250,9250,9250,0
20240403,184300,2039333480,9250,9250,9250,9250,0
20240403,184200,2039333480,9250,9250,9250,9250,0
20240403,184100,2039333480,9250,9250,9250,9250,5183
20240403,184000,2039333480,9250,9250,9250,9250,0
20240403,183900,2039333480,9250,9250,9250,9250,0
20240403,183800,2039333480,9250,9250,9250,9250,0
20240403,183700,2039333480,9250,9250,9250,9250,0
20240403,183600,2039333480,9250,9250,9250,9250,0
20240403,183500,2039333480,9250,9250,9250,9250,0
20240403,183400,2039333480,9250,9250,9250,9250,0
20240403,183300,2039333480,9250,9250,9250,9250,0
20240403,183200,2039333480,9250,9250,9250,9250,0
20240403,183100,2039333480,9250,9250,9250,9250,0
20240403,183000,2039333480,9250,9250,9250,9250,0
20240403,182900,2039333480,9250,9250,9250,9250,0
20240403,182800,2039333480,9250,9250,9250,9250,0
20240403,182700,2039333480,9250,9250,9250,9250,0
20240403,182600,2039333480,9250,9250,9250,9250,0
20240403,182500,2039333480,9250,9250,9250,9250,0
20240403,182400,2039333480,9250,9250,9250,9250,0
20240403,182300,2039333480,9250,9250,9250,9250,0
20240403,182200,2039333480,9250,9250,9250,9250,0
20240403,182100,2039333480,9250,9250,9250,9250,0
20240403,182000,2039333480,9250,9250,9250,9250,0
20240403,181900,2039333480,9250,9250,9250,9250,0
20240403,181800,2039333480,9250,9250,9250,9250,0
20240403,181700,2039333480,9250,9250,9250,9250,0
20240403,181600,2039333480,9250,9250,9250,9250,0
20240403,181500,2039333480,9250,9250,9250,9250,0
20240403,181400,2039333480,9250,9250,9250,9250,0
20240403,181300,2039333480,9250,9250,9250,9250,0
20240403,181200,2039333480,9250,9250,9250,9250,0
20240403,181100,2039333480,9250,9250,9250,9250,5183
20240403,181000,2039333480,9250,9250,9250,9250,0
20240403,180900,2039333480,9250,9250,9250,9250,0
20240403,180800,2039333480,9250,9250,9250,9250,0
20240403,180700,2039333480,9250,9250,9250,9250,0
20240403,180600,2039333480,9250,9250,9250,9250,0
20240403,180500,2039333480,9250,9250,9250,9250,0
20240403,180400,2039333480,9250,9250,9250,9250,0
20240403,180300,2039333480,9250,9250,9250,9250,0
20240403,180200,2039333480,9250,9250,9250,9250,0
20240403,180100,2039333480,9250,9250,9250,9250,0
20240403,180000,2039333480,9250,9250,9250,9250,0
20240403,175900,2039333480,9250,9250,9250,9250,0
20240403,175800,2039333480,9250,9250,9250,9250,0
20240403,175700,2039333480,9250,9250,9250,9250,0
20240403,175600,2039333480,9250,9250,9250,9250,0
20240403,175500,2039333480,9250,9250,9250,9250,0
20240403,175400,2039333480,9250,9250,9250,9250,0
20240403,175300,2039333480,9250,9250,9250,9250,0
20240403,175200,2039333480,9250,9250,9250,9250,0
20240403,175100,2039333480,9250,9250,9250,9250,0
20240403,175000,2039333480,9250,9250,9250,9250,0
20240403,174900,2039333480,9250,9250,9250,9250,0
20240403,174800,2039333480,9250,9250,9250,9250,0
20240403,174700,2039333480,9250,9250,9250,9250,0
20240403,174600,2039333480,9250,9250,9250,9250,0
20240403,174500,2039333480,9250,9250,9250,9250,0
20240403,174400,2039333480,9250,9250,9250,9250,0
20240403,174300,2039333480,9250,9250,9250,9250,0
20240403,174200,2039333480,9250,9250,9250,9250,0
20240403,174100,2039333480,9250,9250,9250,9250,5183
20240403,174000,2039333480,9250,9250,9250,9250,0
20240403,173900,2039333480,9250,9250,9250,9250,0
20240403,173800,2039333480,9250,9250,9250,9250,0
20240403,173700,2039333480,9250,9250,9250,9250,0
20240403,173600,2039333480,9250,9250,9250,9250,0
20240403,173500,2039333480,9250,9250,9250,9250,0
20240403,173400,2039333480,9250,9250,9250,9250,0
20240403,173300,2039333480,9250,9250,9250,9250,0
20240403,173200,2039333480,9250,9250,9250,9250,0
20240403,173100,2039333480,9250,9250,9250,9250,0
20240403,173000,2039333480,9250,9250,9250,9250,0
20240403,172900,2039333480,9250,9250,9250,9250,0
20240403,172800,2039333480,9250,9250,9250,9250,0
20240403,172700,2039333480,9250,9250,9250,9250,0
20240403,172600,2039333480,9250,9250,9250,9250,0
20240403,172500,2039333480,9250,9250,9250,9250,0
20240403,172400,2039333480,9250,9250,9250,9250,0
20240403,172300,2039333480,9250,9250,9250,9250,0
20240403,172200,2039333480,9250,9250,9250,9250,0
20240403,172100,2039333480,9250,9250,9250,9250,0
20240403,172000,2039333480,9250,9250,9250,9250,0
20240403,171900,2039333480,9250,9250,9250,9250,0
20240403,171800,2039333480,9250,9250,9250,9250,0
20240403,171700,2039333480,9250,9250,9250,9250,0
20240403,171600,2039333480,9250,9250,9250,9250,0
20240403,171500,2039333480,9250,9250,9250,9250,0
20240403,171400,2039333480,9250,9250,9250,9250,0
20240403,171300,2039333480,9250,9250,9250,9250,0
20240403,171200,2039333480,9250,9250,9250,9250,0
20240403,171100,2039333480,9250,9250,9250,9250,5183
20240403,171000,2039333480,9250,9250,9250,9250,0
20240403,170900,2039333480,9250,9250,9250,9250,0
20240403,170800,2039333480,9250,9250,9250,9250,0
20240403,170700,2039333480,9250,9250,9250,9250,0
20240403,170600,2039333480,9250,9250,9250,9250,0
20240403,170500,2039333480,9250,9250,9250,9250,0
20240403,170400,2039333480,9250,9250,9250,9250,0
20240403,170300,2039333480,9250,9250,9250,9250,0
20240403,170200,2039333480,9250,9250,9250,9250,0
20240403,170100,2039333480,9250,9250,9250,9250,0
20240403,170000,2039333480,9250,9250,9250,9250,0
20240403,165900,2039333480,9250,9250,9250,9250,0
20240403,165800,2039333480,9250,9250,9250,9250,0
20240403,165700,2039333480,9250,9250,9250,9250,0
20240403,165600,2039333480,9250,9250,9250,9250,0
20240403,165500,2039333480,9250,9250,9250,9250,0
20240403,165400,2039333480,9250,9250,9250,9250,0
20240403,165300,2039333480,9250,9250,9250,9250,0
20240403,165200,2039333480,9250,9250,9250,9250,0
20240403,165100,2039333480,9250,9250,9250,9250,0
20240403,165000,2039333480,9250,9250,9250,9250,0
20240403,164900,2039333480,9250,9250,9250,9250,0
20240403,164800,2039333480,9250,9250,9250,9250,0
20240403,164700,2039333480,9250,9250,9250,9250,0
20240403,164600,2039333480,9250,9250,9250,9250,0
20240403,164500,2039333480,9250,9250,9250,9250,0
20240403,164400,2039333480,9250,9250,9250,9250,0
20240403,164300,2039333480,9250,9250,9250,9250,0
20240403,164200,2039333480,9250,9250,9250,9250,0
20240403,164100,2039333480,9250,9250,9250,9250,5183
20240403,164000,2039333480,9250,9250,9250,9250,0
20240403,163900,2039333480,9250,9250,9250,9250,0
20240403,163800,2039333480,9250,9250,9250,9250,0
20240403,163700,2039333480,9250,9250,9250,9250,0
20240403,163600,2039333480,9250,9250,9250,9250,0
20240403,163500,2039333480,9250,9250,9250,9250,0
20240403,163400,2039333480,9250,9250,9250,9250,0
20240403,163300,2039333480,9250,9250,9250,9250,0
20240403,163200,2039333480,9250,9250,9250,9250,0
20240403,163100,2039333480,9250,9250,9250,9250,0
20240403,163000,2039333480,9250,9250,9250,9250,0
20240403,162900,2039333480,9250,9250,9250,9250,0
20240403,162800,2039333480,9250,9250,9250,9250,0
20240403,162700,2039333480,9250,9250,9250,9250,0
20240403,162600,2039333480,9250,9250,9250,9250,0
20240403,162500,2039333480,9250,9250,9250,9250,0
20240403,162400,2039333480,9250,9250,9250,9250,0
20240403,162300,2039333480,9250,9250,9250,9250,0
20240403,162200,2039333480,9250,9250,9250,9250,0
20240403,162100,2039333480,9250,9250,9250,9250,0
20240403,162000,2039333480,9250,9250,9250,9250,0
20240403,161900,2039333480,9250,9250,9250,9250,0
20240403,161800,2039333480,9250,9250,9250,9250,0
20240403,161700,2039333480,9250,9250,9250,9250,0
20240403,161600,2039333480,9250,9250,9250,9250,0
20240403,161500,2039333480,9250,9250,9250,9250,0
20240403,161400,2039333480,9250,9250,9250,9250,0
20240403,161300,2039333480,9250,9250,9250,9250,0
20240403,161200,2039333480,9250,9250,9250,9250,0
20240403,161100,2039333480,9250,9250,9250,9250,5183
20240403,161000,2039333480,9250,9250,9250,9250,0
20240403,160900,2039333480,9250,9250,9250,9250,0
20240403,160800,2039333480,9250,9250,9250,9250,0
20240403,160700,2039333480,9250,9250,9250,9250,0
20240403,160600,2039333480,9250,9250,9250,9250,0
20240403,160500,2039333480,9250,9250,9250,9250,0
20240403,160400,2039333480,9250,9250,9250,9250,0
20240403,160300,2039333480,9250,9250,9250,9250,0
20240403,160200,2039333480,9250,9250,9250,9250,0
20240403,160100,2039333480,9250,9250,9250,9250,0
20240403,160000,2039333480,9250,9250,9250,9250,0
20240403,155900,2039333480,9250,9250,9250,9250,0
20240403,155800,2039333480,9250,9250,9250,9250,0
20240403,155700,2039333480,9250,9250,9250,9250,0
20240403,155600,2039333480,9250,9250,9250,9250,0
20240403,155500,2039333480,9250,9250,9250,9250,0
20240403,155400,2039333480,9250,9250,9250,9250,0
20240403,155300,2039333480,9250,9250,9250,9250,0
20240403,155200,2039333480,9250,9250,9250,9250,0
20240403,155100,2039333480,9250,9250,9250,9250,0
20240403,155000,2039333480,9250,9250,9250,9250,0
20240403,154900,2039333480,9250,9250,9250,9250,0
20240403,154800,2039333480,9250,9250,9250,9250,0
20240403,154700,2039333480,9250,9250,9250,9250,0
20240403,154600,2039333480,9250,9250,9250,9250,0
20240403,154500,2039333480,9250,9250,9250,9250,0
20240403,154400,2039333480,9250,9250,9250,9250,0
20240403,154300,2039333480,9250,9250,9250,9250,0
20240403,154200,2039333480,9250,9250,9250,9250,0
20240403,154100,2039333480,9250,9250,9250,9250,5183
20240403,154000,2039333480,9250,9250,9250,9250,0
20240403,153900,2039333480,9250,9250,9250,9250,0
20240403,153800,2039333480,9250,9250,9250,9250,0
20240403,153700,2039333480,9250,9250,9250,9250,0
20240403,153600,2039333480,9250,9250,9250,9250,0
20240403,153500,2039333480,9250,9250,9250,9250,0
20240403,153400,2039333480,9250,9250,9250,9250,0
20240403,153300,2039333480,9250,9250,9250,9250,0
20240403,153200,2039333480,9250,9250,9250,9250,0
20240403,153100,2039333480,9250,9250,9250,9250,0
20240403,153000,2039333480,9250,9250,9250,9250,5183
20240403,152900,1991390730,9280,9280,9280,9280,0
20240403,152800,1991390730,9280,9280,9280,9280,0
20240403,152700,1991390730,9280,9280,9280,9280,0
20240403,152600,1991390730,9280,9280,9280,9280,0
20240403,152500,1991390730,9280,9280,9280,9280,0
20240403,152400,1991390730,9280,9280,9280,9280,0
20240403,152300,1991390730,9280,9280,9280,9280,0
20240403,152200,1991390730,9280,9280,9280,9280,0
20240403,152100,1991390730,9280,9280,9280,9280,0
20240403,152000,1991390730,9280,9280,9280,9280,0
20240403,151900,1991390730,9280,9250,9280,9250,324
20240403,151800,1988385380,9250,9210,9300,9210,13896
20240403,151700,1859733250,9210,9200,9210,9200,910
20240403,151600,1851355340,9210,9200,9210,9200,1064
20240403,151500,1841555910,9210,9200,9210,9200,273
20240403,151400,1839044300,9200,9190,9200,9180,409
20240403,151300,1835286490,9200,9200,9200,9200,841
20240403,151200,1827549290,9200,9200,9200,9200,4
20240403,151100,1827512490,9200,9200,9200,9200,256
20240403,151000,1825157290,9200,9190,9200,9180,1094
20240403,150900,1815098510,9200,9190,9200,9190,501
20240403,150800,1810494310,9180,9180,9180,9180,0
20240403,150700,1810494310,9180,9180,9180,9180,400
20240403,150600,1806822310,9180,9190,9190,9180,1643
20240403,150500,1791738260,9180,9210,9210,9180,4591
20240403,150400,1749526260,9210,9210,9210,9210,418
20240403,150300,1745676480,9220,9220,9220,9220,103
20240403,150200,1744726820,9210,9220,9230,9210,1307
20240403,150100,1732674850,9240,9250,9250,9240,1050
20240403,150000,1722969050,9250,9240,9250,9240,651
20240403,145900,1716947400,9250,9230,9250,9230,2296
20240403,145800,1695730380,9230,9200,9230,9200,215
20240403,145700,1693752010,9200,9200,9230,9200,533
20240403,145600,1688848120,9200,9200,9200,9190,750
20240403,145500,1681948220,9200,9230,9230,9190,511
20240403,145400,1677235290,9230,9210,9230,9210,1006
20240403,145300,1667956840,9210,9180,9210,9180,324
20240403,145200,1664975680,9200,9180,9200,9180,185
20240403,145100,1663275360,9180,9180,9180,9180,10
20240403,145000,1663183560,9170,9170,9180,9170,71
20240403,144900,1662532190,9170,9180,9180,9170,500
20240403,144800,1657947090,9180,9190,9190,9180,130
20240403,144700,1656753410,9190,9200,9200,9190,25
20240403,144600,1656523530,9200,9200,9200,9200,147
20240403,144500,1655171130,9200,9210,9210,9200,269
20240403,144400,1652695460,9210,9200,9210,9200,174
20240403,144300,1651093580,9190,9170,9190,9170,50
20240403,144200,1650634110,9150,9150,9150,9150,0
20240403,144100,1650634110,9150,9140,9220,9140,10962
20240403,144000,1549866080,9140,9140,9140,9140,1000
20240403,143900,1540726080,9150,9150,9150,9150,18
20240403,143800,1540561380,9150,9140,9150,9140,532
20240403,143700,1535693900,9140,9140,9140,9140,321
20240403,143600,1532759960,9150,9140,9150,9140,302
20240403,143500,1529997460,9140,9140,9140,9140,0
20240403,143400,1529997460,9140,9140,9140,9140,1
20240403,143300,1529988320,9140,9140,9140,9140,1
20240403,143200,1529979180,9130,9130,9130,9130,0
20240403,143100,1529979180,9130,9130,9130,9130,35
20240403,143000,1529659630,9130,9130,9130,9130,38
20240403,142900,1529312690,9130,9130,9130,9130,0
20240403,142800,1529312690,9130,9130,9130,9130,200
20240403,142700,1527486690,9130,9150,9150,9130,10
20240403,142600,1527395270,9150,9140,9150,9140,102
20240403,142500,1526462570,9140,9140,9140,9140,40
20240403,142400,1526096970,9150,9150,9150,9150,202
20240403,142300,1524248670,9140,9140,9140,9140,89
20240403,142200,1523435210,9140,9140,9140,9140,14
20240403,142100,1523307250,9140,9140,9140,9140,2
20240403,142000,1523288970,9150,9150,9150,9150,0
20240403,141900,1523288970,9150,9150,9150,9150,0
20240403,141800,1523288970,9150,9150,9150,9150,0
20240403,141700,1523288970,9150,9150,9150,9150,0
20240403,141600,1523288970,9150,9150,9150,9150,0
20240403,141500,1523288970,9150,9150,9150,9150,1
20240403,141400,1523279820,9120,9120,9120,9120,0
20240403,141300,1523279820,9120,9130,9130,9120,1432
20240403,141200,1510208980,9130,9130,9130,9130,0
20240403,141100,1510208980,9130,9130,9130,9130,30
20240403,141000,1509935080,9130,9140,9140,9130,136
20240403,140900,1508693190,9150,9140,9150,9140,93
20240403,140800,1507843160,9150,9150,9150,9150,11
20240403,140700,1507742510,9150,9150,9150,9150,13
20240403,140600,1507623560,9150,9150,9150,9150,160
20240403,140500,1506159560,9150,9150,9150,9150,1
20240403,140400,1506150410,9150,9150,9150,9150,0
20240403,140300,1506150410,9150,9150,9150,9150,5
20240403,140200,1506104660,9150,9150,9150,9150,24
20240403,140100,1505885060,9150,9150,9150,9150,6
20240403,140000,1505830160,9150,9150,9150,9150,46
20240403,135900,1505409260,9160,9130,9160,9130,511
20240403,135800,1500733620,9130,9130,9130,9130,25
20240403,135700,1500505370,9130,9130,9130,9130,4
20240403,135600,1500468850,9130,9130,9130,9130,0
20240403,135500,1500468850,9130,9120,9130,9120,136
20240403,135400,1499228170,9120,9130,9130,9120,2
20240403,135300,1499209920,9130,9120,9130,9120,6
20240403,135200,1499155170,9120,9120,9120,9120,2
20240403,135100,1499136930,9150,9150,9150,9150,6
20240403,135000,1499082030,9160,9160,9160,9160,0
20240403,134900,1499082030,9160,9160,9160,9160,1
20240403,134800,1499072870,9120,9120,9120,9120,0
20240403,134700,1499072870,9120,9120,9120,9120,0
20240403,134600,1499072870,9120,9120,9120,9120,306
20240403,134500,1496282150,9120,9160,9160,9120,51
20240403,134400,1495816990,9120,9120,9120,9120,2
20240403,134300,1495798750,9120,9130,9130,9120,112
20240403,134200,1494777190,9130,9130,9130,9130,100
20240403,134100,1493864190,9130,9150,9150,9130,32
20240403,134000,1493571890,9150,9150,9150,9150,10
20240403,133900,1493480390,9130,9160,9160,9130,1025
20240403,133800,1484101810,9160,9160,9160,9150,153
20240403,133700,1482701570,9160,9160,9170,9160,548
20240403,133600,1477681860,9150,9150,9150,9150,0
20240403,133500,1477681860,9150,9130,9150,9130,344
20240403,133400,1474538260,9130,9120,9140,9120,756
20240403,133300,1467631850,9120,9120,9120,9120,4
20240403,133200,1467595370,9120,9110,9120,9110,488
20240403,133100,1463144820,9110,9110,9110,9110,4
20240403,133000,1463108380,9100,9100,9100,9100,10
20240403,132900,1463017380,9100,9100,9110,9100,340
20240403,132800,1459923080,9110,9100,9110,9100,571
20240403,132700,1454723370,9070,9070,9070,9070,0
20240403,132600,1454723370,9070,9090,9090,9070,859
20240403,132500,1446921900,9100,9100,9100,9100,2
20240403,132400,1446903700,9100,9100,9100,9100,0
20240403,132300,1446903700,9100,9100,9100,9100,1
20240403,132200,1446894600,9090,9100,9100,9090,141
20240403,132100,1445611740,9110,9110,9110,9110,20
20240403,132000,1445429540,9110,9100,9110,9100,16
20240403,131900,1445283930,9110,9110,9110,9110,9
20240403,131800,1445201940,9100,9110,9110,9100,132
20240403,131700,1443999430,9110,9110,9110,9110,15
20240403,131600,1443862780,9110,9110,9110,9110,35
20240403,131500,1443543930,9110,9100,9110,9100,106
20240403,131400,1442579300,9090,9090,9090,9090,383
20240403,131300,1439097830,9090,9090,9090,9090,99
20240403,131200,1438197920,9090,9080,9090,9080,75
20240403,131100,1437516670,9080,9080,9080,9080,10
20240403,131000,1437425870,9070,9070,9070,9070,700
20240403,130900,1431076870,9070,9070,9070,9070,200
20240403,130800,1429262870,9070,9080,9090,9070,955
20240403,130700,1420599220,9080,9080,9080,9080,0
20240403,130600,1420599220,9080,9080,9080,9080,266
20240403,130500,1418183940,9070,9070,9070,9070,0
20240403,130400,1418183940,9070,9070,9070,9070,0
20240403,130300,1418183940,9070,9070,9080,9070,56
20240403,130200,1417675720,9080,9080,9080,9080,7
20240403,130100,1417612160,9080,9080,9080,9080,0
20240403,130000,1417612160,9080,9060,9080,9060,1001
20240403,125900,1408543080,9060,9060,9060,9060,16
20240403,125800,1408398120,9070,9070,9070,9070,218
20240403,125700,1406420860,9070,9070,9070,9070,70
20240403,125600,1405785960,9070,9070,9070,9060,5104
20240403,125500,1359535990,9070,9060,9070,9060,571
20240403,125400,1354358610,9070,9070,9070,9070,1544
20240403,125300,1340354530,9070,9070,9070,9070,0
20240403,125200,1340354530,9070,9080,9080,9070,567
20240403,125100,1335211830,9070,9070,9100,9070,1134
20240403,125000,1324926410,9080,9100,9100,9080,201
20240403,124900,1323101310,9080,9100,9100,9080,202
20240403,124800,1321266030,9090,9090,9090,9090,1
20240403,124700,1321256940,9090,9080,9090,9080,917
20240403,124600,1312930420,9090,9090,9090,9090,3105
20240403,124500,1284705970,9080,9090,9090,9080,1637
20240403,124400,1269838190,9070,9110,9110,9070,5013
20240403,124300,1224367950,9110,9080,9110,9070,1351
20240403,124200,1212097640,9080,9090,9090,9070,752
20240403,124100,1205276620,9090,9080,9090,9080,390
20240403,124000,1201735170,9070,9070,9070,9070,0
20240403,123900,1201735170,9070,9090,9090,9070,3000
20240403,123800,1174519150,9110,9110,9110,9110,7
20240403,123700,1174455380,9110,9110,9110,9090,1000
20240403,123600,1165356640,9080,9080,9080,9080,60
20240403,123500,1164811840,9070,9070,9070,9070,0
20240403,123400,1164811840,9070,9080,9080,9070,5250
20240403,123300,1117194230,9070,9110,9110,9070,10177
20240403,123200,1024688170,9100,9100,9100,9100,0
20240403,123100,1024688170,9100,9100,9100,9100,0
20240403,123000,1024688170,9100,9100,9100,9100,0
20240403,122900,1024688170,9100,9110,9110,9100,595
20240403,122800,1019272820,9110,9110,9110,9110,0
20240403,122700,1019272820,9110,9110,9110,9110,0
20240403,122600,1019272820,9110,9110,9110,9110,0
20240403,122500,1019272820,9110,9110,9110,9110,0
20240403,122400,1019272820,9110,9110,9110,9110,104
20240403,122300,1018325380,9140,9140,9140,9140,0
20240403,122200,1018325380,9140,9140,9140,9140,1
20240403,122100,1018316240,9110,9110,9110,9110,32
20240403,122000,1018024720,9110,9110,9110,9110,200
20240403,121900,1016202720,9100,9100,9100,9100,1000
20240403,121800,1007102720,9100,9110,9110,9100,2317
20240403,121700,986013110,9100,9110,9110,9100,2000
20240403,121600,967800630,9110,9100,9130,9100,3077
20240403,121500,939769460,9100,9120,9120,9100,1998
20240403,121400,921568580,9120,9120,9120,9120,0
20240403,121300,921568580,9120,9120,9120,9120,0
20240403,121200,921568580,9120,9120,9120,9120,0
20240403,121100,921568580,9120,9120,9120,9120,12
20240403,121000,921459140,9120,9130,9130,9120,1002
20240403,120900,912316070,9150,9150,9150,9150,0
20240403,120800,912316070,9150,9150,9150,9150,0
20240403,120700,912316070,9150,9150,9150,9150,0
20240403,120600,912316070,9150,9130,9150,9120,100
20240403,120500,911403420,9120,9120,9120,9120,0
20240403,120400,911403420,9120,9120,9120,9120,0
20240403,120300,911403420,9120,9120,9120,9120,0
20240403,120200,911403420,9120,9120,9120,9120,0
20240403,120100,911403420,9120,9120,9120,9120,0
20240403,120000,911403420,9120,9120,9120,9120,0
20240403,115900,911403420,9120,9120,9120,9120,0
20240403,115800,911403420,9120,9140,9140,9120,332
20240403,115700,908373430,9130,9130,9130,9130,0
20240403,115600,908373430,9130,9130,9130,9130,10
20240403,115500,908282130,9130,9130,9130,9130,301
20240403,115400,905534000,9130,9140,9140,9130,411
20240403,115300,901777570,9140,9140,9140,9140,30
20240403,115200,901503370,9140,9140,9140,9140,0
20240403,115100,901503370,9140,9140,9140,9140,55
20240403,115000,901000670,9140,9140,9140,9140,0
20240403,114900,901000670,9140,9150,9150,9140,464
20240403,114800,896759620,9150,9150,9150,9150,1
20240403,114700,896750470,9150,9160,9160,9150,406
20240403,114600,893031520,9160,9160,9160,9160,66
20240403,114500,892426960,9170,9160,9170,9160,397
20240403,114400,888786760,9160,9160,9160,9160,1
20240403,114300,888777600,9170,9170,9170,9170,0
20240403,114200,888777600,9170,9160,9170,9160,394
20240403,114100,885167060,9160,9160,9160,9160,0
20240403,114000,885167060,9160,9160,9160,9160,88
20240403,113900,884360980,9170,9170,9170,9170,0
20240403,113800,884360980,9170,9170,9170,9170,22
20240403,113700,884159240,9170,9170,9170,9170,0
20240403,113600,884159240,9170,9170,9170,9170,1
20240403,113500,884150070,9140,9140,9140,9140,205
20240403,113400,882276370,9140,9140,9140,9140,51
20240403,113300,881810230,9130,9130,9130,9130,0
20240403,113200,881810230,9130,9130,9130,9130,0
20240403,113100,881810230,9130,9130,9130,9130,0
20240403,113000,881810230,9130,9140,9140,9130,850
20240403,112900,874049230,9140,9140,9150,9140,105
20240403,112800,873089080,9140,9140,9140,9140,0
20240403,112700,873089080,9140,9140,9140,9140,200
20240403,112600,871261080,9140,9140,9140,9140,2
20240403,112500,871242800,9130,9130,9130,9130,50
20240403,112400,870786300,9130,9140,9140,9130,110
20240403,112300,869781400,9140,9140,9140,9140,0
20240403,112200,869781400,9140,9140,9140,9140,0
20240403,112100,869781400,9140,9140,9140,9140,1
20240403,112000,869772260,9140,9140,9140,9140,13
20240403,111900,869653440,9150,9170,9170,9150,51
20240403,111800,869185790,9180,9180,9180,9180,0
20240403,111700,869185790,9180,9180,9180,9180,1
20240403,111600,869176610,9130,9130,9130,9130,33
20240403,111500,868875320,9130,9130,9130,9130,0
20240403,111400,868875320,9130,9130,9130,9130,0
20240403,111300,868875320,9130,9130,9130,9130,5
20240403,111200,868829670,9130,9130,9130,9130,0
20240403,111100,868829670,9130,9130,9130,9130,252
20240403,111000,866528910,9130,9170,9170,9130,684
20240403,110900,860276470,9170,9170,9170,9170,13
20240403,110800,860157260,9170,9170,9170,9170,0
20240403,110700,860157260,9170,9170,9170,9170,0
20240403,110600,860157260,9170,9170,9170,9170,25
20240403,110500,859928010,9170,9170,9170,9170,300
20240403,110400,857177010,9160,9180,9180,9110,2530
20240403,110300,834047820,9180,9180,9180,9180,81
20240403,110200,833304240,9180,9180,9180,9180,101
20240403,110100,832377060,9180,9170,9180,9170,509
20240403,110000,827706490,9170,9170,9170,9170,400
20240403,105900,824038490,9170,9170,9170,9170,5754
20240403,105800,771274310,9170,9170,9170,9170,1
20240403,105700,771265140,9140,9150,9170,9140,570
20240403,105600,766055160,9150,9150,9170,9150,365
20240403,105500,762715390,9170,9170,9170,9170,11
20240403,105400,762614520,9170,9160,9170,9150,869
20240403,105300,754662970,9170,9170,9170,9170,1
20240403,105200,754653800,9170,9170,9170,9160,535
20240403,105100,749753050,9170,9170,9170,9170,3
20240403,105000,749725540,9170,9170,9170,9170,205
20240403,104900,747845690,9180,9170,9180,9170,123
20240403,104800,746717750,9180,9180,9180,9180,336
20240403,104700,743633270,9180,9180,9180,9170,113
20240403,104600,742595940,9170,9180,9180,9170,209
20240403,104500,740679320,9180,9190,9190,9180,2
20240403,104400,740660950,9190,9190,9190,9190,1
20240403,104300,740651760,9170,9170,9170,9170,42
20240403,104200,740266620,9190,9190,9190,9190,47
20240403,104100,739834690,9190,9170,9190,9170,3
20240403,104000,739807160,9160,9170,9170,9160,738
20240403,103900,733044980,9200,9190,9210,9180,158
20240403,103800,731592980,9210,9170,9210,9150,4646
20240403,103700,688889640,9170,9170,9170,9170,21
20240403,103600,688697070,9170,9150,9170,9150,3
20240403,103500,688669600,9180,9160,9180,9160,5
20240403,103400,688623780,9150,9180,9180,9150,59
20240403,103300,688083900,9180,9180,9180,9180,7
20240403,103200,688019640,9180,9150,9180,9140,152
20240403,103100,686629190,9190,9190,9190,9190,1
20240403,103000,686620000,9180,9180,9180,9180,50
20240403,102900,686161000,9200,9150,9200,9150,6780
20240403,102800,623875690,9140,9100,9140,9100,1182
20240403,102700,613111370,9100,9140,9140,9100,2167
20240403,102600,593391630,9140,9100,9140,9100,2341
20240403,102500,572088490,9090,9080,9100,9080,1395
20240403,102400,559406010,9090,9120,9120,9090,4808
20240403,102300,515677980,9120,9140,9140,9120,12
20240403,102200,515568500,9140,9140,9140,9140,0
20240403,102100,515568500,9140,9140,9140,9140,209
20240403,102000,513658240,9100,9100,9100,9100,0
20240403,101900,513658240,9100,9100,9100,9100,2533
20240403,101800,490607940,9110,9140,9140,9110,2019
20240403,101700,472214790,9110,9120,9120,9110,100
20240403,101600,471303030,9140,9140,9140,9140,4
20240403,101500,471266470,9140,9140,9140,9130,235
20240403,101400,469120120,9130,9130,9130,9130,30
20240403,101300,468846220,9130,9130,9130,9130,500
20240403,101200,464281220,9140,9140,9140,9140,1
20240403,101100,464272080,9130,9120,9130,9120,2
20240403,101000,464253830,9140,9130,9140,9130,3
20240403,100900,464226420,9140,9140,9150,9140,4
20240403,100800,464189850,9140,9140,9140,9140,11
20240403,100700,464089310,9150,9150,9150,9150,39
20240403,100600,463732460,9150,9150,9150,9150,1
20240403,100500,463723310,9150,9150,9150,9150,32
20240403,100400,463430510,9150,9130,9150,9110,132
20240403,100300,462226960,9150,9160,9160,9150,3
20240403,100200,462199500,9120,9130,9130,9120,220
20240403,100100,460192640,9120,9160,9160,9120,101
20240403,100000,459270740,9160,9160,9160,9150,50
20240403,095900,458813220,9170,9170,9170,9170,0
20240403,095800,458813220,9170,9170,9170,9170,0
20240403,095700,458813220,9170,9170,9170,9110,102
20240403,095600,457882890,9120,9120,9120,9120,1
20240403,095500,457873770,9120,9170,9170,9120,701
20240403,095400,451470540,9160,9160,9160,9160,139
20240403,095300,450197300,9160,9150,9160,9150,293
20240403,095200,447516340,9150,9130,9150,9120,196
20240403,095100,445727540,9150,9140,9150,9140,22
20240403,095000,445526440,9120,9110,9140,9110,1462
20240403,094900,432199730,9110,9110,9110,9100,61
20240403,094800,431644520,9100,9100,9100,9090,326
20240403,094700,428677970,9100,9100,9100,9100,120
20240403,094600,427585970,9100,9100,9100,9100,73
20240403,094500,426921670,9100,9120,9120,9100,2639
20240403,094400,402883980,9120,9120,9120,9120,15
20240403,094300,402747180,9120,9120,9120,9120,81
20240403,094200,402008460,9120,9120,9120,9120,106
20240403,094100,401041740,9160,9120,9160,9120,21
20240403,094000,400850180,9160,9160,9160,9160,21
20240403,093900,400657820,9160,9120,9160,9120,30
20240403,093800,400384020,9160,9120,9160,9120,301
20240403,093700,397638860,9120,9120,9120,9120,0
20240403,093600,397638860,9120,9160,9160,9120,1510
20240403,093500,383836720,9130,9160,9160,9130,301
20240403,093400,381088560,9160,9120,9160,9120,650
20240403,093300,375141560,9120,9120,9150,9120,3611
20240403,093200,342157820,9120,9120,9120,9120,787
20240403,093100,334980380,9120,9120,9120,9110,62
20240403,093000,334415140,9120,9120,9120,9120,133
20240403,092900,333202180,9110,9110,9110,9100,1286
20240403,092800,321487890,9120,9120,9120,9120,64
20240403,092700,320904210,9120,9120,9120,9120,6
20240403,092600,320849490,9120,9100,9120,9100,268
20240403,092500,318410650,9100,9100,9100,9100,105
20240403,092400,317455150,9110,9130,9130,9100,6497
20240403,092300,258229270,9130,9130,9130,9130,1937
20240403,092200,240544460,9140,9150,9150,9140,2151
20240403,092100,220872880,9150,9150,9150,9150,120
20240403,092000,219774880,9150,9150,9150,9140,1006
20240403,091900,210577530,9150,9150,9150,9150,446
20240403,091800,206496630,9150,9150,9150,9150,197
20240403,091700,204694080,9150,9160,9160,9150,312
20240403,091600,201837580,9150,9150,9150,9150,0
20240403,091500,201837580,9150,9150,9150,9150,121
20240403,091400,200730430,9180,9140,9180,9140,2243
20240403,091300,180158550,9140,9140,9150,9130,717
20240403,091200,173604730,9140,9140,9140,9140,1745
20240403,091100,157655430,9140,9160,9160,9140,1384
20240403,091000,144985170,9180,9160,9180,9130,1934
20240403,090900,127266560,9160,9140,9160,9130,2840
20240403,090800,101258440,9140,9190,9190,9140,4557
20240403,090700,59467550,9190,9180,9190,9170,1717
20240403,090600,43698420,9180,9180,9180,9180,0
20240403,090500,43698420,9180,9190,9190,9180,223
20240403,090400,41649970,9190,9180,9190,9180,948
20240403,090300,32947250,9180,9180,9180,9180,10
20240403,090200,32855450,9180,9180,9180,9180,107
20240403,090100,31873190,9180,9150,9180,9150,48
20240403,090000,31433030,9180,9200,9200,9170,2084
Reference in New Issue Copy Permalink