ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/220100/min/candle-20240404.csv

721 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205800,1020509310,9820,9820,9820,9820,4213
20240404,205700,1020509310,9820,9820,9820,9820,0
20240404,205600,1020509310,9820,9820,9820,9820,0
20240404,205500,1020509310,9820,9820,9820,9820,0
20240404,205400,1020509310,9820,9820,9820,9820,0
20240404,205300,1020509310,9820,9820,9820,9820,0
20240404,205200,1020509310,9820,9820,9820,9820,0
20240404,205100,1020509310,9820,9820,9820,9820,0
20240404,205000,1020509310,9820,9820,9820,9820,0
20240404,204900,1020509310,9820,9820,9820,9820,0
20240404,204800,1020509310,9820,9820,9820,9820,0
20240404,204700,1020509310,9820,9820,9820,9820,0
20240404,204600,1020509310,9820,9820,9820,9820,0
20240404,204500,1020509310,9820,9820,9820,9820,0
20240404,204400,1020509310,9820,9820,9820,9820,0
20240404,204300,1020509310,9820,9820,9820,9820,0
20240404,204200,1020509310,9820,9820,9820,9820,0
20240404,204100,1020509310,9820,9820,9820,9820,0
20240404,204000,1020509310,9820,9820,9820,9820,0
20240404,203900,1020509310,9820,9820,9820,9820,0
20240404,203800,1020509310,9820,9820,9820,9820,0
20240404,203700,1020509310,9820,9820,9820,9820,0
20240404,203600,1020509310,9820,9820,9820,9820,0
20240404,203500,1020509310,9820,9820,9820,9820,0
20240404,203400,1020509310,9820,9820,9820,9820,0
20240404,203300,1020509310,9820,9820,9820,9820,0
20240404,203200,1020509310,9820,9820,9820,9820,0
20240404,203100,1020509310,9820,9820,9820,9820,0
20240404,203000,1020509310,9820,9820,9820,9820,0
20240404,202900,1020509310,9820,9820,9820,9820,0
20240404,202800,1020509310,9820,9820,9820,9820,4213
20240404,202700,1020509310,9820,9820,9820,9820,0
20240404,202600,1020509310,9820,9820,9820,9820,0
20240404,202500,1020509310,9820,9820,9820,9820,0
20240404,202400,1020509310,9820,9820,9820,9820,0
20240404,202300,1020509310,9820,9820,9820,9820,0
20240404,202200,1020509310,9820,9820,9820,9820,0
20240404,202100,1020509310,9820,9820,9820,9820,0
20240404,202000,1020509310,9820,9820,9820,9820,0
20240404,201900,1020509310,9820,9820,9820,9820,0
20240404,201800,1020509310,9820,9820,9820,9820,0
20240404,201700,1020509310,9820,9820,9820,9820,0
20240404,201600,1020509310,9820,9820,9820,9820,0
20240404,201500,1020509310,9820,9820,9820,9820,0
20240404,201400,1020509310,9820,9820,9820,9820,0
20240404,201300,1020509310,9820,9820,9820,9820,0
20240404,201200,1020509310,9820,9820,9820,9820,0
20240404,201100,1020509310,9820,9820,9820,9820,0
20240404,201000,1020509310,9820,9820,9820,9820,0
20240404,200900,1020509310,9820,9820,9820,9820,0
20240404,200800,1020509310,9820,9820,9820,9820,0
20240404,200700,1020509310,9820,9820,9820,9820,0
20240404,200600,1020509310,9820,9820,9820,9820,0
20240404,200500,1020509310,9820,9820,9820,9820,0
20240404,200400,1020509310,9820,9820,9820,9820,0
20240404,200300,1020509310,9820,9820,9820,9820,0
20240404,200200,1020509310,9820,9820,9820,9820,0
20240404,200100,1020509310,9820,9820,9820,9820,0
20240404,200000,1020509310,9820,9820,9820,9820,0
20240404,195900,1020509310,9820,9820,9820,9820,0
20240404,195800,1020509310,9820,9820,9820,9820,4213
20240404,195700,1020509310,9820,9820,9820,9820,0
20240404,195600,1020509310,9820,9820,9820,9820,0
20240404,195500,1020509310,9820,9820,9820,9820,0
20240404,195400,1020509310,9820,9820,9820,9820,0
20240404,195300,1020509310,9820,9820,9820,9820,0
20240404,195200,1020509310,9820,9820,9820,9820,0
20240404,195100,1020509310,9820,9820,9820,9820,0
20240404,195000,1020509310,9820,9820,9820,9820,0
20240404,194900,1020509310,9820,9820,9820,9820,0
20240404,194800,1020509310,9820,9820,9820,9820,0
20240404,194700,1020509310,9820,9820,9820,9820,0
20240404,194600,1020509310,9820,9820,9820,9820,0
20240404,194500,1020509310,9820,9820,9820,9820,0
20240404,194400,1020509310,9820,9820,9820,9820,0
20240404,194300,1020509310,9820,9820,9820,9820,0
20240404,194200,1020509310,9820,9820,9820,9820,0
20240404,194100,1020509310,9820,9820,9820,9820,0
20240404,194000,1020509310,9820,9820,9820,9820,0
20240404,193900,1020509310,9820,9820,9820,9820,0
20240404,193800,1020509310,9820,9820,9820,9820,0
20240404,193700,1020509310,9820,9820,9820,9820,0
20240404,193600,1020509310,9820,9820,9820,9820,0
20240404,193500,1020509310,9820,9820,9820,9820,0
20240404,193400,1020509310,9820,9820,9820,9820,0
20240404,193300,1020509310,9820,9820,9820,9820,0
20240404,193200,1020509310,9820,9820,9820,9820,0
20240404,193100,1020509310,9820,9820,9820,9820,0
20240404,193000,1020509310,9820,9820,9820,9820,0
20240404,192900,1020509310,9820,9820,9820,9820,0
20240404,192800,1020509310,9820,9820,9820,9820,4213
20240404,192700,1020509310,9820,9820,9820,9820,0
20240404,192600,1020509310,9820,9820,9820,9820,0
20240404,192500,1020509310,9820,9820,9820,9820,0
20240404,192400,1020509310,9820,9820,9820,9820,0
20240404,192300,1020509310,9820,9820,9820,9820,0
20240404,192200,1020509310,9820,9820,9820,9820,0
20240404,192100,1020509310,9820,9820,9820,9820,0
20240404,192000,1020509310,9820,9820,9820,9820,0
20240404,191900,1020509310,9820,9820,9820,9820,0
20240404,191800,1020509310,9820,9820,9820,9820,0
20240404,191700,1020509310,9820,9820,9820,9820,0
20240404,191600,1020509310,9820,9820,9820,9820,0
20240404,191500,1020509310,9820,9820,9820,9820,0
20240404,191400,1020509310,9820,9820,9820,9820,0
20240404,191300,1020509310,9820,9820,9820,9820,0
20240404,191200,1020509310,9820,9820,9820,9820,0
20240404,191100,1020509310,9820,9820,9820,9820,0
20240404,191000,1020509310,9820,9820,9820,9820,0
20240404,190900,1020509310,9820,9820,9820,9820,0
20240404,190800,1020509310,9820,9820,9820,9820,0
20240404,190700,1020509310,9820,9820,9820,9820,0
20240404,190600,1020509310,9820,9820,9820,9820,0
20240404,190500,1020509310,9820,9820,9820,9820,0
20240404,190400,1020509310,9820,9820,9820,9820,0
20240404,190300,1020509310,9820,9820,9820,9820,0
20240404,190200,1020509310,9820,9820,9820,9820,0
20240404,190100,1020509310,9820,9820,9820,9820,0
20240404,190000,1020509310,9820,9820,9820,9820,0
20240404,185900,1020509310,9820,9820,9820,9820,0
20240404,185800,1020509310,9820,9820,9820,9820,4213
20240404,185700,1020509310,9820,9820,9820,9820,0
20240404,185600,1020509310,9820,9820,9820,9820,0
20240404,185500,1020509310,9820,9820,9820,9820,0
20240404,185400,1020509310,9820,9820,9820,9820,0
20240404,185300,1020509310,9820,9820,9820,9820,0
20240404,185200,1020509310,9820,9820,9820,9820,0
20240404,185100,1020509310,9820,9820,9820,9820,0
20240404,185000,1020509310,9820,9820,9820,9820,0
20240404,184900,1020509310,9820,9820,9820,9820,0
20240404,184800,1020509310,9820,9820,9820,9820,0
20240404,184700,1020509310,9820,9820,9820,9820,0
20240404,184600,1020509310,9820,9820,9820,9820,0
20240404,184500,1020509310,9820,9820,9820,9820,0
20240404,184400,1020509310,9820,9820,9820,9820,0
20240404,184300,1020509310,9820,9820,9820,9820,0
20240404,184200,1020509310,9820,9820,9820,9820,0
20240404,184100,1020509310,9820,9820,9820,9820,0
20240404,184000,1020509310,9820,9820,9820,9820,0
20240404,183900,1020509310,9820,9820,9820,9820,0
20240404,183800,1020509310,9820,9820,9820,9820,0
20240404,183700,1020509310,9820,9820,9820,9820,0
20240404,183600,1020509310,9820,9820,9820,9820,0
20240404,183500,1020509310,9820,9820,9820,9820,0
20240404,183400,1020509310,9820,9820,9820,9820,0
20240404,183300,1020509310,9820,9820,9820,9820,0
20240404,183200,1020509310,9820,9820,9820,9820,0
20240404,183100,1020509310,9820,9820,9820,9820,0
20240404,183000,1020509310,9820,9820,9820,9820,0
20240404,182900,1020509310,9820,9820,9820,9820,0
20240404,182800,1020509310,9820,9820,9820,9820,4213
20240404,182700,1020509310,9820,9820,9820,9820,0
20240404,182600,1020509310,9820,9820,9820,9820,0
20240404,182500,1020509310,9820,9820,9820,9820,0
20240404,182400,1020509310,9820,9820,9820,9820,0
20240404,182300,1020509310,9820,9820,9820,9820,0
20240404,182200,1020509310,9820,9820,9820,9820,0
20240404,182100,1020509310,9820,9820,9820,9820,0
20240404,182000,1020509310,9820,9820,9820,9820,0
20240404,181900,1020509310,9820,9820,9820,9820,0
20240404,181800,1020509310,9820,9820,9820,9820,0
20240404,181700,1020509310,9820,9820,9820,9820,0
20240404,181600,1020509310,9820,9820,9820,9820,0
20240404,181500,1020509310,9820,9820,9820,9820,0
20240404,181400,1020509310,9820,9820,9820,9820,0
20240404,181300,1020509310,9820,9820,9820,9820,0
20240404,181200,1020509310,9820,9820,9820,9820,0
20240404,181100,1020509310,9820,9820,9820,9820,0
20240404,181000,1020509310,9820,9820,9820,9820,0
20240404,180900,1020509310,9820,9820,9820,9820,0
20240404,180800,1020509310,9820,9820,9820,9820,0
20240404,180700,1020509310,9820,9820,9820,9820,0
20240404,180600,1020509310,9820,9820,9820,9820,0
20240404,180500,1020509310,9820,9820,9820,9820,0
20240404,180400,1020509310,9820,9820,9820,9820,0
20240404,180300,1020509310,9820,9820,9820,9820,0
20240404,180200,1020509310,9820,9820,9820,9820,0
20240404,180100,1020509310,9820,9820,9820,9820,0
20240404,180000,1020509310,9820,9820,9820,9820,0
20240404,175900,1020509310,9820,9820,9820,9820,0
20240404,175800,1020509310,9820,9820,9820,9820,4213
20240404,175700,1020509310,9820,9820,9820,9820,0
20240404,175600,1020509310,9820,9820,9820,9820,0
20240404,175500,1020509310,9820,9820,9820,9820,0
20240404,175400,1020509310,9820,9820,9820,9820,0
20240404,175300,1020509310,9820,9820,9820,9820,0
20240404,175200,1020509310,9820,9820,9820,9820,0
20240404,175100,1020509310,9820,9820,9820,9820,0
20240404,175000,1020509310,9820,9820,9820,9820,0
20240404,174900,1020509310,9820,9820,9820,9820,0
20240404,174800,1020509310,9820,9820,9820,9820,0
20240404,174700,1020509310,9820,9820,9820,9820,0
20240404,174600,1020509310,9820,9820,9820,9820,0
20240404,174500,1020509310,9820,9820,9820,9820,0
20240404,174400,1020509310,9820,9820,9820,9820,0
20240404,174300,1020509310,9820,9820,9820,9820,0
20240404,174200,1020509310,9820,9820,9820,9820,0
20240404,174100,1020509310,9820,9820,9820,9820,0
20240404,174000,1020509310,9820,9820,9820,9820,0
20240404,173900,1020509310,9820,9820,9820,9820,0
20240404,173800,1020509310,9820,9820,9820,9820,0
20240404,173700,1020509310,9820,9820,9820,9820,0
20240404,173600,1020509310,9820,9820,9820,9820,0
20240404,173500,1020509310,9820,9820,9820,9820,0
20240404,173400,1020509310,9820,9820,9820,9820,0
20240404,173300,1020509310,9820,9820,9820,9820,0
20240404,173200,1020509310,9820,9820,9820,9820,0
20240404,173100,1020509310,9820,9820,9820,9820,0
20240404,173000,1020509310,9820,9820,9820,9820,0
20240404,172900,1020509310,9820,9820,9820,9820,0
20240404,172800,1020509310,9820,9820,9820,9820,4213
20240404,172700,1020509310,9820,9820,9820,9820,0
20240404,172600,1020509310,9820,9820,9820,9820,0
20240404,172500,1020509310,9820,9820,9820,9820,0
20240404,172400,1020509310,9820,9820,9820,9820,0
20240404,172300,1020509310,9820,9820,9820,9820,0
20240404,172200,1020509310,9820,9820,9820,9820,0
20240404,172100,1020509310,9820,9820,9820,9820,0
20240404,172000,1020509310,9820,9820,9820,9820,0
20240404,171900,1020509310,9820,9820,9820,9820,0
20240404,171800,1020509310,9820,9820,9820,9820,0
20240404,171700,1020509310,9820,9820,9820,9820,0
20240404,171600,1020509310,9820,9820,9820,9820,0
20240404,171500,1020509310,9820,9820,9820,9820,0
20240404,171400,1020509310,9820,9820,9820,9820,0
20240404,171300,1020509310,9820,9820,9820,9820,0
20240404,171200,1020509310,9820,9820,9820,9820,0
20240404,171100,1020509310,9820,9820,9820,9820,0
20240404,171000,1020509310,9820,9820,9820,9820,0
20240404,170900,1020509310,9820,9820,9820,9820,0
20240404,170800,1020509310,9820,9820,9820,9820,0
20240404,170700,1020509310,9820,9820,9820,9820,0
20240404,170600,1020509310,9820,9820,9820,9820,0
20240404,170500,1020509310,9820,9820,9820,9820,0
20240404,170400,1020509310,9820,9820,9820,9820,0
20240404,170300,1020509310,9820,9820,9820,9820,0
20240404,170200,1020509310,9820,9820,9820,9820,0
20240404,170100,1020509310,9820,9820,9820,9820,0
20240404,170000,1020509310,9820,9820,9820,9820,0
20240404,165900,1020509310,9820,9820,9820,9820,0
20240404,165800,1020509310,9820,9820,9820,9820,4213
20240404,165700,1020509310,9820,9820,9820,9820,0
20240404,165600,1020509310,9820,9820,9820,9820,0
20240404,165500,1020509310,9820,9820,9820,9820,0
20240404,165400,1020509310,9820,9820,9820,9820,0
20240404,165300,1020509310,9820,9820,9820,9820,0
20240404,165200,1020509310,9820,9820,9820,9820,0
20240404,165100,1020509310,9820,9820,9820,9820,0
20240404,165000,1020509310,9820,9820,9820,9820,0
20240404,164900,1020509310,9820,9820,9820,9820,0
20240404,164800,1020509310,9820,9820,9820,9820,0
20240404,164700,1020509310,9820,9820,9820,9820,0
20240404,164600,1020509310,9820,9820,9820,9820,0
20240404,164500,1020509310,9820,9820,9820,9820,0
20240404,164400,1020509310,9820,9820,9820,9820,0
20240404,164300,1020509310,9820,9820,9820,9820,0
20240404,164200,1020509310,9820,9820,9820,9820,0
20240404,164100,1020509310,9820,9820,9820,9820,0
20240404,164000,1020509310,9820,9820,9820,9820,0
20240404,163900,1020509310,9820,9820,9820,9820,0
20240404,163800,1020509310,9820,9820,9820,9820,0
20240404,163700,1020509310,9820,9820,9820,9820,0
20240404,163600,1020509310,9820,9820,9820,9820,0
20240404,163500,1020509310,9820,9820,9820,9820,0
20240404,163400,1020509310,9820,9820,9820,9820,0
20240404,163300,1020509310,9820,9820,9820,9820,0
20240404,163200,1020509310,9820,9820,9820,9820,0
20240404,163100,1020509310,9820,9820,9820,9820,0
20240404,163000,1020509310,9820,9820,9820,9820,0
20240404,162900,1020509310,9820,9820,9820,9820,0
20240404,162800,1020509310,9820,9820,9820,9820,4213
20240404,162700,1020509310,9820,9820,9820,9820,0
20240404,162600,1020509310,9820,9820,9820,9820,0
20240404,162500,1020509310,9820,9820,9820,9820,0
20240404,162400,1020509310,9820,9820,9820,9820,0
20240404,162300,1020509310,9820,9820,9820,9820,0
20240404,162200,1020509310,9820,9820,9820,9820,0
20240404,162100,1020509310,9820,9820,9820,9820,0
20240404,162000,1020509310,9820,9820,9820,9820,0
20240404,161900,1020509310,9820,9820,9820,9820,0
20240404,161800,1020509310,9820,9820,9820,9820,0
20240404,161700,1020509310,9820,9820,9820,9820,0
20240404,161600,1020509310,9820,9820,9820,9820,0
20240404,161500,1020509310,9820,9820,9820,9820,0
20240404,161400,1020509310,9820,9820,9820,9820,0
20240404,161300,1020509310,9820,9820,9820,9820,0
20240404,161200,1020509310,9820,9820,9820,9820,0
20240404,161100,1020509310,9820,9820,9820,9820,0
20240404,161000,1020509310,9820,9820,9820,9820,0
20240404,160900,1020509310,9820,9820,9820,9820,0
20240404,160800,1020509310,9820,9820,9820,9820,0
20240404,160700,1020509310,9820,9820,9820,9820,0
20240404,160600,1020509310,9820,9820,9820,9820,0
20240404,160500,1020509310,9820,9820,9820,9820,0
20240404,160400,1020509310,9820,9820,9820,9820,0
20240404,160300,1020509310,9820,9820,9820,9820,0
20240404,160200,1020509310,9820,9820,9820,9820,0
20240404,160100,1020509310,9820,9820,9820,9820,0
20240404,160000,1020509310,9820,9820,9820,9820,0
20240404,155900,1020509310,9820,9820,9820,9820,0
20240404,155800,1020509310,9820,9820,9820,9820,4213
20240404,155700,1020509310,9820,9820,9820,9820,0
20240404,155600,1020509310,9820,9820,9820,9820,0
20240404,155500,1020509310,9820,9820,9820,9820,0
20240404,155400,1020509310,9820,9820,9820,9820,0
20240404,155300,1020509310,9820,9820,9820,9820,0
20240404,155200,1020509310,9820,9820,9820,9820,0
20240404,155100,1020509310,9820,9820,9820,9820,0
20240404,155000,1020509310,9820,9820,9820,9820,0
20240404,154900,1020509310,9820,9820,9820,9820,0
20240404,154800,1020509310,9820,9820,9820,9820,0
20240404,154700,1020509310,9820,9820,9820,9820,0
20240404,154600,1020509310,9820,9820,9820,9820,0
20240404,154500,1020509310,9820,9820,9820,9820,0
20240404,154400,1020509310,9820,9820,9820,9820,0
20240404,154300,1020509310,9820,9820,9820,9820,0
20240404,154200,1020509310,9820,9820,9820,9820,0
20240404,154100,1020509310,9820,9820,9820,9820,0
20240404,154000,1020509310,9820,9820,9820,9820,0
20240404,153900,1020509310,9820,9820,9820,9820,0
20240404,153800,1020509310,9820,9820,9820,9820,0
20240404,153700,1020509310,9820,9820,9820,9820,0
20240404,153600,1020509310,9820,9820,9820,9820,0
20240404,153500,1020509310,9820,9820,9820,9820,0
20240404,153400,1020509310,9820,9820,9820,9820,0
20240404,153300,1020509310,9820,9820,9820,9820,0
20240404,153200,1020509310,9820,9820,9820,9820,0
20240404,153100,1020509310,9820,9820,9820,9820,0
20240404,153000,1020509310,9820,9820,9820,9820,4213
20240404,152900,979137650,9790,9790,9790,9790,0
20240404,152800,979137650,9790,9790,9790,9790,0
20240404,152700,979137650,9790,9790,9790,9790,0
20240404,152600,979137650,9790,9790,9790,9790,0
20240404,152500,979137650,9790,9790,9790,9790,0
20240404,152400,979137650,9790,9790,9790,9790,0
20240404,152300,979137650,9790,9790,9790,9790,0
20240404,152200,979137650,9790,9790,9790,9790,0
20240404,152100,979137650,9790,9790,9790,9790,0
20240404,152000,979137650,9790,9790,9790,9790,0
20240404,151900,979137650,9790,9790,9790,9790,11
20240404,151800,979029960,9870,9790,9870,9790,7
20240404,151700,978961350,9870,9790,9870,9780,9
20240404,151600,978873140,9790,9810,9810,9780,63
20240404,151500,978256360,9850,9790,9850,9790,23
20240404,151400,978030070,9780,9780,9780,9780,6
20240404,151300,977971390,9780,9780,9780,9780,7
20240404,151200,977902930,9780,9780,9780,9780,126
20240404,151100,976670650,9780,9780,9780,9780,605
20240404,151000,970753750,9780,9790,9790,9780,673
20240404,150900,964165150,9790,9790,9790,9790,1
20240404,150800,964155360,9810,9790,9810,9790,1706
20240404,150700,947438580,9790,9780,9790,9780,11
20240404,150600,947330950,9780,9780,9780,9780,705
20240404,150500,940436050,9780,9790,9790,9780,431
20240404,150400,936219040,9790,9790,9790,9790,5
20240404,150300,936170090,9790,9790,9790,9790,9
20240404,150200,936081980,9790,9800,9800,9790,1140
20240404,150100,924920000,9790,9810,9810,9790,2588
20240404,150000,899575940,9800,9800,9800,9800,8
20240404,145900,899497540,9800,9800,9800,9800,605
20240404,145800,893568540,9800,9820,9820,9800,329
20240404,145700,890341050,9810,9830,9850,9810,904
20240404,145600,881472240,9830,9820,9830,9810,8
20240404,145500,881393650,9830,9800,9830,9800,203
20240404,145400,879398250,9800,9800,9800,9800,67
20240404,145300,878741650,9800,9790,9800,9790,8
20240404,145200,878663310,9790,9790,9790,9790,25
20240404,145100,878418560,9790,9790,9790,9790,6
20240404,145000,878359820,9790,9790,9790,9790,5
20240404,144900,878310870,9790,9780,9790,9770,3098
20240404,144800,848017320,9790,9790,9790,9790,620
20240404,144700,841947520,9790,9810,9810,9790,50
20240404,144600,841457360,9810,9810,9830,9810,11
20240404,144500,841349310,9830,9810,9830,9810,168
20240404,144400,839701210,9830,9830,9850,9830,106
20240404,144300,838659210,9830,9820,9830,9810,514
20240404,144200,833615820,9830,9820,9830,9820,500
20240404,144100,828701820,9820,9810,9820,9810,1399
20240404,144000,814977610,9800,9800,9800,9800,14
20240404,143900,814840410,9800,9800,9800,9800,0
20240404,143800,814840410,9800,9800,9800,9800,1
20240404,143700,814830610,9790,9800,9800,9790,143
20240404,143600,813429250,9800,9810,9810,9800,666
20240404,143500,806897790,9810,9820,9820,9810,636
20240404,143400,800654600,9820,9820,9820,9820,5
20240404,143300,800605500,9820,9820,9820,9820,0
20240404,143200,800605500,9820,9820,9820,9820,0
20240404,143100,800605500,9820,9820,9820,9820,0
20240404,143000,800605500,9820,9820,9820,9820,0
20240404,142900,800605500,9820,9820,9820,9820,10
20240404,142800,800507300,9820,9820,9820,9820,1
20240404,142700,800497480,9820,9820,9820,9820,0
20240404,142600,800497480,9820,9820,9820,9820,64
20240404,142500,799869000,9830,9830,9830,9830,276
20240404,142400,797155920,9820,9820,9820,9820,76
20240404,142300,796409600,9810,9810,9810,9810,0
20240404,142200,796409600,9810,9810,9810,9810,0
20240404,142100,796409600,9810,9810,9810,9810,0
20240404,142000,796409600,9810,9810,9810,9810,0
20240404,141900,796409600,9810,9810,9810,9810,1
20240404,141800,796399790,9810,9810,9810,9810,0
20240404,141700,796399790,9810,9810,9810,9810,0
20240404,141600,796399790,9810,9820,9820,9810,500
20240404,141500,791493980,9830,9830,9830,9830,126
20240404,141400,790255400,9830,9830,9830,9830,1
20240404,141300,790245570,9820,9820,9820,9820,0
20240404,141200,790245570,9820,9820,9820,9820,0
20240404,141100,790245570,9820,9820,9820,9820,15
20240404,141000,790098270,9820,9850,9850,9820,222
20240404,140900,787915870,9850,9850,9850,9850,0
20240404,140800,787915870,9850,9850,9850,9850,0
20240404,140700,787915870,9850,9850,9850,9850,0
20240404,140600,787915870,9850,9850,9850,9850,9
20240404,140500,787827220,9850,9850,9850,9850,0
20240404,140400,787827220,9850,9850,9850,9850,0
20240404,140300,787827220,9850,9850,9850,9850,6
20240404,140200,787768120,9850,9850,9850,9850,0
20240404,140100,787768120,9850,9850,9850,9850,0
20240404,140000,787768120,9850,9850,9850,9850,230
20240404,135900,785502620,9860,9860,9860,9860,100
20240404,135800,784516620,9860,9860,9860,9860,198
20240404,135700,782564340,9860,9860,9860,9860,60
20240404,135600,781972740,9860,9860,9860,9860,130
20240404,135500,780690940,9860,9860,9860,9860,0
20240404,135400,780690940,9860,9850,9860,9850,465
20240404,135300,776110190,9840,9840,9840,9840,0
20240404,135200,776110190,9840,9840,9840,9840,22
20240404,135100,775893710,9840,9840,9840,9840,0
20240404,135000,775893710,9840,9840,9840,9840,24
20240404,134900,775657550,9820,9820,9820,9820,0
20240404,134800,775657550,9820,9820,9820,9820,2
20240404,134700,775637910,9800,9800,9800,9800,0
20240404,134600,775637910,9800,9800,9800,9800,152
20240404,134500,774148310,9800,9810,9810,9800,13
20240404,134400,774020840,9800,9800,9800,9800,0
20240404,134300,774020840,9800,9820,9820,9800,533
20240404,134200,768796780,9820,9810,9820,9800,111
20240404,134100,767708400,9810,9810,9810,9810,0
20240404,134000,767708400,9810,9810,9810,9810,0
20240404,133900,767708400,9810,9810,9810,9810,0
20240404,133800,767708400,9810,9810,9810,9810,96
20240404,133700,766766640,9810,9810,9810,9810,4
20240404,133600,766727400,9810,9810,9810,9810,0
20240404,133500,766727400,9810,9810,9810,9810,3
20240404,133400,766697970,9810,9810,9810,9810,0
20240404,133300,766697970,9810,9810,9810,9810,16
20240404,133200,766541010,9790,9790,9790,9790,10
20240404,133100,766443110,9790,9800,9800,9790,11
20240404,133000,766335360,9810,9810,9810,9810,1
20240404,132900,766325550,9810,9810,9810,9810,14
20240404,132800,766188210,9810,9810,9810,9810,40
20240404,132700,765795810,9790,9790,9790,9790,1
20240404,132600,765786020,9790,9790,9790,9790,250
20240404,132500,763338520,9790,9800,9800,9790,100
20240404,132400,762359480,9810,9810,9810,9810,0
20240404,132300,762359480,9810,9810,9810,9810,30
20240404,132200,762065180,9800,9800,9800,9800,174
20240404,132100,760359980,9790,9790,9790,9790,0
20240404,132000,760359980,9790,9790,9790,9790,59
20240404,131900,759782370,9790,9790,9790,9790,0
20240404,131800,759782370,9790,9790,9790,9790,0
20240404,131700,759782370,9790,9790,9790,9790,0
20240404,131600,759782370,9790,9790,9790,9790,1
20240404,131500,759772580,9790,9790,9790,9790,0
20240404,131400,759772580,9790,9790,9790,9790,0
20240404,131300,759772580,9790,9790,9790,9790,0
20240404,131200,759772580,9790,9790,9790,9790,40
20240404,131100,759380980,9780,9780,9780,9780,0
20240404,131000,759380980,9780,9780,9780,9780,0
20240404,130900,759380980,9780,9780,9780,9780,0
20240404,130800,759380980,9780,9780,9780,9780,5
20240404,130700,759332080,9780,9780,9780,9780,2
20240404,130600,759312520,9780,9780,9780,9780,340
20240404,130500,755987320,9780,9790,9790,9780,720
20240404,130400,748945690,9790,9790,9790,9790,0
20240404,130300,748945690,9790,9780,9800,9780,513
20240404,130200,743928400,9800,9800,9800,9800,1
20240404,130100,743918600,9800,9800,9800,9800,0
20240404,130000,743918600,9800,9800,9800,9800,1
20240404,125900,743908800,9800,9800,9800,9800,0
20240404,125800,743908800,9800,9800,9800,9800,0
20240404,125700,743908800,9800,9800,9800,9800,0
20240404,125600,743908800,9800,9800,9800,9800,0
20240404,125500,743908800,9800,9800,9800,9800,0
20240404,125400,743908800,9800,9770,9800,9770,254
20240404,125300,741427160,9770,9780,9780,9770,1862
20240404,125200,723228190,9780,9780,9780,9780,60
20240404,125100,722641390,9780,9780,9780,9780,200
20240404,125000,720685390,9780,9780,9780,9780,1
20240404,124900,720675610,9780,9780,9780,9780,0
20240404,124800,720675610,9780,9780,9780,9780,0
20240404,124700,720675610,9780,9780,9780,9780,0
20240404,124600,720675610,9780,9780,9780,9780,0
20240404,124500,720675610,9780,9780,9780,9780,3
20240404,124400,720646270,9780,9780,9780,9780,0
20240404,124300,720646270,9780,9780,9780,9780,0
20240404,124200,720646270,9780,9790,9790,9780,90
20240404,124100,719766020,9790,9790,9790,9790,0
20240404,124000,719766020,9790,9790,9790,9790,4
20240404,123900,719726860,9780,9780,9780,9780,0
20240404,123800,719726860,9780,9780,9780,9780,0
20240404,123700,719726860,9780,9780,9780,9780,0
20240404,123600,719726860,9780,9780,9780,9780,0
20240404,123500,719726860,9780,9780,9780,9780,0
20240404,123400,719726860,9780,9780,9780,9780,0
20240404,123300,719726860,9780,9780,9780,9780,0
20240404,123200,719726860,9780,9780,9780,9780,0
20240404,123100,719726860,9780,9780,9780,9780,1
20240404,123000,719717080,9770,9780,9780,9770,611
20240404,122900,713742680,9790,9790,9790,9790,0
20240404,122800,713742680,9790,9790,9790,9790,4
20240404,122700,713703520,9790,9790,9790,9790,3
20240404,122600,713674150,9790,9770,9790,9770,204
20240404,122500,711680340,9770,9770,9770,9770,348
20240404,122400,708280380,9760,9760,9760,9760,0
20240404,122300,708280380,9760,9760,9760,9760,10
20240404,122200,708182780,9760,9760,9760,9760,0
20240404,122100,708182780,9760,9760,9760,9760,0
20240404,122000,708182780,9760,9760,9760,9760,12
20240404,121900,708065660,9760,9760,9760,9760,1
20240404,121800,708055900,9760,9760,9760,9760,0
20240404,121700,708055900,9760,9760,9760,9760,873
20240404,121600,699535420,9760,9760,9760,9760,50
20240404,121500,699047420,9770,9770,9770,9770,0
20240404,121400,699047420,9770,9780,9780,9770,1073
20240404,121300,688562740,9800,9800,9800,9800,0
20240404,121200,688562740,9800,9800,9800,9800,0
20240404,121100,688562740,9800,9800,9800,9800,0
20240404,121000,688562740,9800,9800,9800,9800,0
20240404,120900,688562740,9800,9800,9800,9800,0
20240404,120800,688562740,9800,9800,9800,9800,100
20240404,120700,687582740,9780,9780,9780,9780,0
20240404,120600,687582740,9780,9780,9780,9780,0
20240404,120500,687582740,9780,9780,9780,9780,0
20240404,120400,687582740,9780,9780,9780,9780,0
20240404,120300,687582740,9780,9780,9780,9780,138
20240404,120200,686233100,9790,9810,9810,9790,103
20240404,120100,685224710,9790,9810,9810,9790,204
20240404,120000,683227530,9790,9800,9800,9790,142
20240404,115900,681837340,9820,9800,9820,9800,149
20240404,115800,680377120,9820,9820,9820,9820,0
20240404,115700,680377120,9820,9820,9820,9820,3
20240404,115600,680347660,9820,9820,9820,9820,50
20240404,115500,679856660,9820,9820,9820,9820,0
20240404,115400,679856660,9820,9820,9820,9820,0
20240404,115300,679856660,9820,9820,9820,9820,1
20240404,115200,679846840,9860,9820,9860,9820,4
20240404,115100,679807440,9820,9820,9820,9820,0
20240404,115000,679807440,9820,9820,9820,9820,0
20240404,114900,679807440,9820,9800,9820,9800,70
20240404,114800,679121040,9800,9800,9800,9800,136
20240404,114700,677788240,9830,9830,9830,9830,0
20240404,114600,677788240,9830,9830,9830,9830,66
20240404,114500,677139460,9830,9830,9830,9830,0
20240404,114400,677139460,9830,9800,9830,9800,52
20240404,114300,676628660,9800,9810,9810,9800,347
20240404,114200,673226100,9810,9810,9810,9810,12
20240404,114100,673108380,9810,9810,9810,9810,13
20240404,114000,672980850,9810,9810,9810,9810,13
20240404,113900,672853320,9820,9800,9820,9800,3028
20240404,113800,643176520,9800,9800,9800,9800,0
20240404,113700,643176520,9800,9800,9800,9800,30
20240404,113600,642882520,9790,9790,9790,9790,212
20240404,113500,640807040,9780,9780,9780,9780,116
20240404,113400,639672560,9790,9790,9790,9790,5
20240404,113300,639623610,9790,9790,9790,9790,0
20240404,113200,639623610,9790,9790,9790,9790,41
20240404,113100,639222220,9790,9790,9790,9790,23
20240404,113000,638997050,9790,9790,9790,9790,24
20240404,112900,638762090,9790,9790,9790,9790,26
20240404,112800,638507550,9790,9790,9790,9790,34
20240404,112700,638174690,9800,9800,9800,9800,2
20240404,112600,638155090,9800,9800,9800,9800,35
20240404,112500,637812090,9800,9800,9800,9800,308
20240404,112400,634793690,9800,9800,9800,9800,377
20240404,112300,631099090,9770,9770,9770,9770,12
20240404,112200,630981850,9770,9760,9770,9760,149
20240404,112100,629526370,9760,9760,9760,9760,212
20240404,112000,627457250,9770,9770,9770,9770,0
20240404,111900,627457250,9770,9770,9770,9770,10
20240404,111800,627359550,9770,9770,9770,9770,51
20240404,111700,626861280,9770,9770,9770,9770,35
20240404,111600,626519330,9770,9770,9770,9770,27
20240404,111500,626255540,9770,9770,9770,9770,50
20240404,111400,625767040,9760,9760,9760,9760,12
20240404,111300,625649920,9750,9760,9760,9750,13
20240404,111200,625523160,9750,9750,9750,9750,112
20240404,111100,624431160,9750,9760,9760,9750,1431
20240404,111000,610478760,9760,9750,9760,9750,23
20240404,110900,610254410,9750,9780,9780,9750,3442
20240404,110800,576660720,9780,9770,9780,9770,314
20240404,110700,573592770,9760,9760,9760,9760,37
20240404,110600,573231650,9760,9760,9760,9760,12
20240404,110500,573114530,9770,9770,9770,9770,238
20240404,110400,570789270,9790,9790,9790,9790,0
20240404,110300,570789270,9790,9790,9790,9790,2
20240404,110200,570769690,9800,9800,9800,9800,27
20240404,110100,570505090,9800,9800,9800,9800,0
20240404,110000,570505090,9800,9800,9800,9800,3
20240404,105900,570475690,9770,9770,9770,9770,12
20240404,105800,570358450,9770,9790,9800,9770,206
20240404,105700,568342940,9770,9770,9770,9770,13
20240404,105600,568215930,9770,9770,9770,9770,177
20240404,105500,566486640,9790,9790,9790,9790,2
20240404,105400,566467060,9790,9790,9790,9790,12
20240404,105300,566349580,9790,9780,9790,9780,32
20240404,105200,566036310,9760,9780,9780,9760,1441
20240404,105100,551962680,9780,9780,9780,9780,13
20240404,105000,551835540,9780,9780,9780,9780,12
20240404,104900,551718180,9780,9760,9780,9760,792
20240404,104800,543980260,9770,9770,9770,9770,1064
20240404,104700,533584980,9770,9770,9770,9770,12
20240404,104600,533467740,9770,9770,9770,9770,1
20240404,104500,533457970,9770,9780,9780,9770,321
20240404,104400,530318880,9780,9790,9790,9780,153
20240404,104300,528822530,9820,9780,9820,9780,677
20240404,104200,522200870,9780,9800,9800,9780,367
20240404,104100,518611270,9800,9800,9800,9800,33
20240404,104000,518287870,9800,9800,9800,9800,0
20240404,103900,518287870,9800,9800,9800,9800,13
20240404,103800,518160470,9800,9800,9800,9800,1012
20240404,103700,508242870,9820,9820,9820,9820,117
20240404,103600,507093930,9800,9800,9810,9800,462
20240404,103500,502566310,9780,9770,9780,9770,17
20240404,103400,502400170,9770,9770,9770,9770,11
20240404,103300,502292700,9780,9760,9780,9760,113
20240404,103200,501187820,9760,9750,9760,9750,1419
20240404,103100,487348500,9760,9760,9760,9760,20
20240404,103000,487153300,9760,9760,9760,9760,1010
20240404,102900,477295700,9760,9760,9760,9760,12
20240404,102800,477178580,9760,9780,9780,9760,478
20240404,102700,472509030,9780,9780,9800,9780,119
20240404,102600,471345190,9780,9800,9800,9780,612
20240404,102500,465356200,9800,9800,9800,9800,16
20240404,102400,465199400,9800,9800,9800,9800,370
20240404,102300,461573400,9800,9780,9800,9780,136
20240404,102200,460241310,9790,9790,9790,9790,79
20240404,102100,459467900,9790,9790,9790,9790,13
20240404,102000,459340630,9790,9800,9800,9790,83
20240404,101900,458527730,9800,9800,9800,9800,113
20240404,101800,457420330,9780,9770,9780,9770,374
20240404,101700,453765880,9760,9760,9760,9760,12
20240404,101600,453648760,9760,9750,9760,9750,222
20240404,101500,451482350,9750,9760,9760,9750,81
20240404,101400,450692000,9760,9760,9760,9760,101
20240404,101300,449706240,9750,9780,9780,9750,1160
20240404,101200,438384820,9780,9780,9780,9770,29
20240404,101100,438101320,9770,9760,9770,9760,44
20240404,101000,437671770,9760,9760,9760,9760,0
20240404,100900,437671770,9760,9780,9780,9760,809
20240404,100800,429768200,9780,9780,9780,9780,680
20240404,100700,423117800,9790,9780,9790,9780,28
20240404,100600,422843840,9790,9780,9790,9780,443
20240404,100500,418510870,9780,9780,9790,9780,352
20240404,100400,415068210,9790,9830,9830,9790,3566
20240404,100300,380083650,9820,9830,9830,9820,1333
20240404,100200,366980670,9830,9840,9840,9830,314
20240404,100100,363894020,9840,9840,9840,9840,20
20240404,100000,363697220,9860,9840,9860,9820,134
20240404,095900,362376960,9820,9830,9830,9820,1876
20240404,095800,343939770,9840,9840,9840,9840,351
20240404,095700,340485930,9840,9840,9840,9840,401
20240404,095600,336540090,9850,9850,9860,9850,58
20240404,095500,335968780,9860,9840,9860,9840,140
20240404,095400,334590150,9840,9840,9840,9830,490
20240404,095300,329768660,9840,9840,9840,9840,440
20240404,095200,325439060,9840,9860,9860,9840,187
20240404,095100,323597280,9860,9860,9870,9860,337
20240404,095000,320274310,9860,9870,9870,9860,26
20240404,094900,320017940,9860,9880,9880,9860,1582
20240404,094800,304402900,9880,9920,9920,9880,2969
20240404,094700,275028850,9920,9920,9920,9920,3
20240404,094600,274999090,9900,9920,9920,9900,471
20240404,094500,270332250,9920,9920,9920,9920,170
20240404,094400,268645850,9920,9920,9920,9920,534
20240404,094300,263348570,9920,9920,9920,9920,202
20240404,094200,261344730,9910,9910,9910,9910,0
20240404,094100,261344730,9910,9910,9910,9910,79
20240404,094000,260561840,9890,9910,9910,9890,2
20240404,093900,260542040,9890,9930,9930,9890,1473
20240404,093800,245943970,9940,9930,9940,9930,81
20240404,093700,245139130,9930,9950,9950,9920,820
20240404,093600,237001490,9930,9950,9950,9930,180
20240404,093500,235212670,9940,9990,9990,9940,80
20240404,093400,234416710,9990,9970,9990,9970,33
20240404,093300,234087190,9970,9970,9970,9970,0
20240404,093200,234087190,9970,9950,9970,9950,84
20240404,093100,233251370,9900,9900,9900,9900,7240
20240404,093000,161575370,9900,9890,9900,9880,247
20240404,092900,159132450,9890,9960,9960,9890,3274
20240404,092800,126697140,9950,9950,9950,9950,0
20240404,092700,126697140,9950,9970,9970,9950,938
20240404,092600,117358860,9970,9970,9970,9970,42
20240404,092500,116940120,9970,9970,9970,9970,888
20240404,092400,108086760,9980,10000,10000,9980,21
20240404,092300,107876780,10040,9970,10040,9970,61
20240404,092200,107265110,9970,9960,9970,9960,1264
20240404,092100,94673110,9970,9970,9980,9970,1590
20240404,092000,78820710,9980,10000,10000,9980,944
20240404,091900,69398330,9990,9990,9990,9990,646
20240404,091800,62944790,9980,10000,10000,9980,250
20240404,091700,60446390,10000,10000,10000,10000,15
20240404,091600,60296390,9990,10040,10040,9990,152
20240404,091500,58776890,10000,10000,10000,10000,51
20240404,091400,58266890,10050,10050,10050,10050,60
20240404,091300,57663890,10050,10050,10050,10050,0
20240404,091200,57663890,10050,10040,10050,10040,30
20240404,091100,57362540,9970,10030,10030,9960,2203
20240404,091000,35347150,10050,10020,10050,10020,317
20240404,090900,32170450,10020,10020,10020,10020,10
20240404,090800,32070250,10010,10000,10010,10000,1090
20240404,090700,21170200,9980,10010,10010,9980,1304
20240404,090600,8140960,10000,10000,10000,10000,138
20240404,090500,6760960,10000,10020,10020,10000,154
20240404,090400,5220870,10030,10030,10030,10030,3
20240404,090300,5190780,10040,10040,10040,10040,0
20240404,090200,5190780,10040,10050,10050,10040,111
20240404,090100,4076240,10040,10040,10040,10040,0
20240404,090000,4076240,10040,10040,10040,10040,406
Reference in New Issue Copy Permalink