ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/080720/min/candle-20240404.csv

680 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
20240404,201700,41248850,5610,5610,5610,5610,796
20240404,201600,41248850,5610,5610,5610,5610,0
20240404,201500,41248850,5610,5610,5610,5610,0
20240404,201400,41248850,5610,5610,5610,5610,0
20240404,201300,41248850,5610,5610,5610,5610,0
20240404,201200,41248850,5610,5610,5610,5610,0
20240404,201100,41248850,5610,5610,5610,5610,0
20240404,201000,41248850,5610,5610,5610,5610,0
20240404,200900,41248850,5610,5610,5610,5610,0
20240404,200800,41248850,5610,5610,5610,5610,0
20240404,200700,41248850,5610,5610,5610,5610,0
20240404,200600,41248850,5610,5610,5610,5610,0
20240404,200500,41248850,5610,5610,5610,5610,0
20240404,200400,41248850,5610,5610,5610,5610,0
20240404,200300,41248850,5610,5610,5610,5610,0
20240404,200200,41248850,5610,5610,5610,5610,0
20240404,200100,41248850,5610,5610,5610,5610,0
20240404,200000,41248850,5610,5610,5610,5610,0
20240404,195900,41248850,5610,5610,5610,5610,0
20240404,195800,41248850,5610,5610,5610,5610,0
20240404,195700,41248850,5610,5610,5610,5610,0
20240404,195600,41248850,5610,5610,5610,5610,0
20240404,195500,41248850,5610,5610,5610,5610,0
20240404,195400,41248850,5610,5610,5610,5610,0
20240404,195300,41248850,5610,5610,5610,5610,0
20240404,195200,41248850,5610,5610,5610,5610,0
20240404,195100,41248850,5610,5610,5610,5610,0
20240404,195000,41248850,5610,5610,5610,5610,0
20240404,194900,41248850,5610,5610,5610,5610,0
20240404,194800,41248850,5610,5610,5610,5610,0
20240404,194700,41248850,5610,5610,5610,5610,796
20240404,194600,41248850,5610,5610,5610,5610,0
20240404,194500,41248850,5610,5610,5610,5610,0
20240404,194400,41248850,5610,5610,5610,5610,0
20240404,194300,41248850,5610,5610,5610,5610,0
20240404,194200,41248850,5610,5610,5610,5610,0
20240404,194100,41248850,5610,5610,5610,5610,0
20240404,194000,41248850,5610,5610,5610,5610,0
20240404,193900,41248850,5610,5610,5610,5610,0
20240404,193800,41248850,5610,5610,5610,5610,0
20240404,193700,41248850,5610,5610,5610,5610,0
20240404,193600,41248850,5610,5610,5610,5610,0
20240404,193500,41248850,5610,5610,5610,5610,0
20240404,193400,41248850,5610,5610,5610,5610,0
20240404,193300,41248850,5610,5610,5610,5610,0
20240404,193200,41248850,5610,5610,5610,5610,0
20240404,193100,41248850,5610,5610,5610,5610,0
20240404,193000,41248850,5610,5610,5610,5610,0
20240404,192900,41248850,5610,5610,5610,5610,0
20240404,192800,41248850,5610,5610,5610,5610,0
20240404,192700,41248850,5610,5610,5610,5610,0
20240404,192600,41248850,5610,5610,5610,5610,0
20240404,192500,41248850,5610,5610,5610,5610,0
20240404,192400,41248850,5610,5610,5610,5610,0
20240404,192300,41248850,5610,5610,5610,5610,0
20240404,192200,41248850,5610,5610,5610,5610,0
20240404,192100,41248850,5610,5610,5610,5610,0
20240404,192000,41248850,5610,5610,5610,5610,0
20240404,191900,41248850,5610,5610,5610,5610,0
20240404,191800,41248850,5610,5610,5610,5610,0
20240404,191700,41248850,5610,5610,5610,5610,796
20240404,191600,41248850,5610,5610,5610,5610,0
20240404,191500,41248850,5610,5610,5610,5610,0
20240404,191400,41248850,5610,5610,5610,5610,0
20240404,191300,41248850,5610,5610,5610,5610,0
20240404,191200,41248850,5610,5610,5610,5610,0
20240404,191100,41248850,5610,5610,5610,5610,0
20240404,191000,41248850,5610,5610,5610,5610,0
20240404,190900,41248850,5610,5610,5610,5610,0
20240404,190800,41248850,5610,5610,5610,5610,0
20240404,190700,41248850,5610,5610,5610,5610,0
20240404,190600,41248850,5610,5610,5610,5610,0
20240404,190500,41248850,5610,5610,5610,5610,0
20240404,190400,41248850,5610,5610,5610,5610,0
20240404,190300,41248850,5610,5610,5610,5610,0
20240404,190200,41248850,5610,5610,5610,5610,0
20240404,190100,41248850,5610,5610,5610,5610,0
20240404,190000,41248850,5610,5610,5610,5610,0
20240404,185900,41248850,5610,5610,5610,5610,0
20240404,185800,41248850,5610,5610,5610,5610,0
20240404,185700,41248850,5610,5610,5610,5610,0
20240404,185600,41248850,5610,5610,5610,5610,0
20240404,185500,41248850,5610,5610,5610,5610,0
20240404,185400,41248850,5610,5610,5610,5610,0
20240404,185300,41248850,5610,5610,5610,5610,0
20240404,185200,41248850,5610,5610,5610,5610,0
20240404,185100,41248850,5610,5610,5610,5610,0
20240404,185000,41248850,5610,5610,5610,5610,0
20240404,184900,41248850,5610,5610,5610,5610,0
20240404,184800,41248850,5610,5610,5610,5610,0
20240404,184700,41248850,5610,5610,5610,5610,796
20240404,184600,41248850,5610,5610,5610,5610,0
20240404,184500,41248850,5610,5610,5610,5610,0
20240404,184400,41248850,5610,5610,5610,5610,0
20240404,184300,41248850,5610,5610,5610,5610,0
20240404,184200,41248850,5610,5610,5610,5610,0
20240404,184100,41248850,5610,5610,5610,5610,0
20240404,184000,41248850,5610,5610,5610,5610,0
20240404,183900,41248850,5610,5610,5610,5610,0
20240404,183800,41248850,5610,5610,5610,5610,0
20240404,183700,41248850,5610,5610,5610,5610,0
20240404,183600,41248850,5610,5610,5610,5610,0
20240404,183500,41248850,5610,5610,5610,5610,0
20240404,183400,41248850,5610,5610,5610,5610,0
20240404,183300,41248850,5610,5610,5610,5610,0
20240404,183200,41248850,5610,5610,5610,5610,0
20240404,183100,41248850,5610,5610,5610,5610,0
20240404,183000,41248850,5610,5610,5610,5610,0
20240404,182900,41248850,5610,5610,5610,5610,0
20240404,182800,41248850,5610,5610,5610,5610,0
20240404,182700,41248850,5610,5610,5610,5610,0
20240404,182600,41248850,5610,5610,5610,5610,0
20240404,182500,41248850,5610,5610,5610,5610,0
20240404,182400,41248850,5610,5610,5610,5610,0
20240404,182300,41248850,5610,5610,5610,5610,0
20240404,182200,41248850,5610,5610,5610,5610,0
20240404,182100,41248850,5610,5610,5610,5610,0
20240404,182000,41248850,5610,5610,5610,5610,0
20240404,181900,41248850,5610,5610,5610,5610,0
20240404,181800,41248850,5610,5610,5610,5610,0
20240404,181700,41248850,5610,5610,5610,5610,796
20240404,181600,41248850,5610,5610,5610,5610,0
20240404,181500,41248850,5610,5610,5610,5610,0
20240404,181400,41248850,5610,5610,5610,5610,0
20240404,181300,41248850,5610,5610,5610,5610,0
20240404,181200,41248850,5610,5610,5610,5610,0
20240404,181100,41248850,5610,5610,5610,5610,0
20240404,181000,41248850,5610,5610,5610,5610,0
20240404,180900,41248850,5610,5610,5610,5610,0
20240404,180800,41248850,5610,5610,5610,5610,0
20240404,180700,41248850,5610,5610,5610,5610,0
20240404,180600,41248850,5610,5610,5610,5610,0
20240404,180500,41248850,5610,5610,5610,5610,0
20240404,180400,41248850,5610,5610,5610,5610,0
20240404,180300,41248850,5610,5610,5610,5610,0
20240404,180200,41248850,5610,5610,5610,5610,0
20240404,180100,41248850,5610,5610,5610,5610,0
20240404,180000,41248850,5610,5610,5610,5610,0
20240404,175900,41248850,5610,5610,5610,5610,0
20240404,175800,41248850,5610,5610,5610,5610,0
20240404,175700,41248850,5610,5610,5610,5610,0
20240404,175600,41248850,5610,5610,5610,5610,0
20240404,175500,41248850,5610,5610,5610,5610,0
20240404,175400,41248850,5610,5610,5610,5610,0
20240404,175300,41248850,5610,5610,5610,5610,0
20240404,175200,41248850,5610,5610,5610,5610,0
20240404,175100,41248850,5610,5610,5610,5610,0
20240404,175000,41248850,5610,5610,5610,5610,0
20240404,174900,41248850,5610,5610,5610,5610,0
20240404,174800,41248850,5610,5610,5610,5610,0
20240404,174700,41248850,5610,5610,5610,5610,796
20240404,174600,41248850,5610,5610,5610,5610,0
20240404,174500,41248850,5610,5610,5610,5610,0
20240404,174400,41248850,5610,5610,5610,5610,0
20240404,174300,41248850,5610,5610,5610,5610,0
20240404,174200,41248850,5610,5610,5610,5610,0
20240404,174100,41248850,5610,5610,5610,5610,0
20240404,174000,41248850,5610,5610,5610,5610,0
20240404,173900,41248850,5610,5610,5610,5610,0
20240404,173800,41248850,5610,5610,5610,5610,0
20240404,173700,41248850,5610,5610,5610,5610,0
20240404,173600,41248850,5610,5610,5610,5610,0
20240404,173500,41248850,5610,5610,5610,5610,0
20240404,173400,41248850,5610,5610,5610,5610,0
20240404,173300,41248850,5610,5610,5610,5610,0
20240404,173200,41248850,5610,5610,5610,5610,0
20240404,173100,41248850,5610,5610,5610,5610,0
20240404,173000,41248850,5610,5610,5610,5610,0
20240404,172900,41248850,5610,5610,5610,5610,0
20240404,172800,41248850,5610,5610,5610,5610,0
20240404,172700,41248850,5610,5610,5610,5610,0
20240404,172600,41248850,5610,5610,5610,5610,0
20240404,172500,41248850,5610,5610,5610,5610,0
20240404,172400,41248850,5610,5610,5610,5610,0
20240404,172300,41248850,5610,5610,5610,5610,0
20240404,172200,41248850,5610,5610,5610,5610,0
20240404,172100,41248850,5610,5610,5610,5610,0
20240404,172000,41248850,5610,5610,5610,5610,0
20240404,171900,41248850,5610,5610,5610,5610,0
20240404,171800,41248850,5610,5610,5610,5610,0
20240404,171700,41248850,5610,5610,5610,5610,796
20240404,171600,41248850,5610,5610,5610,5610,0
20240404,171500,41248850,5610,5610,5610,5610,0
20240404,171400,41248850,5610,5610,5610,5610,0
20240404,171300,41248850,5610,5610,5610,5610,0
20240404,171200,41248850,5610,5610,5610,5610,0
20240404,171100,41248850,5610,5610,5610,5610,0
20240404,171000,41248850,5610,5610,5610,5610,0
20240404,170900,41248850,5610,5610,5610,5610,0
20240404,170800,41248850,5610,5610,5610,5610,0
20240404,170700,41248850,5610,5610,5610,5610,0
20240404,170600,41248850,5610,5610,5610,5610,0
20240404,170500,41248850,5610,5610,5610,5610,0
20240404,170400,41248850,5610,5610,5610,5610,0
20240404,170300,41248850,5610,5610,5610,5610,0
20240404,170200,41248850,5610,5610,5610,5610,0
20240404,170100,41248850,5610,5610,5610,5610,0
20240404,170000,41248850,5610,5610,5610,5610,0
20240404,165900,41248850,5610,5610,5610,5610,0
20240404,165800,41248850,5610,5610,5610,5610,0
20240404,165700,41248850,5610,5610,5610,5610,0
20240404,165600,41248850,5610,5610,5610,5610,0
20240404,165500,41248850,5610,5610,5610,5610,0
20240404,165400,41248850,5610,5610,5610,5610,0
20240404,165300,41248850,5610,5610,5610,5610,0
20240404,165200,41248850,5610,5610,5610,5610,0
20240404,165100,41248850,5610,5610,5610,5610,0
20240404,165000,41248850,5610,5610,5610,5610,0
20240404,164900,41248850,5610,5610,5610,5610,0
20240404,164800,41248850,5610,5610,5610,5610,0
20240404,164700,41248850,5610,5610,5610,5610,796
20240404,164600,41248850,5610,5610,5610,5610,0
20240404,164500,41248850,5610,5610,5610,5610,0
20240404,164400,41248850,5610,5610,5610,5610,0
20240404,164300,41248850,5610,5610,5610,5610,0
20240404,164200,41248850,5610,5610,5610,5610,0
20240404,164100,41248850,5610,5610,5610,5610,0
20240404,164000,41248850,5610,5610,5610,5610,0
20240404,163900,41248850,5610,5610,5610,5610,0
20240404,163800,41248850,5610,5610,5610,5610,0
20240404,163700,41248850,5610,5610,5610,5610,0
20240404,163600,41248850,5610,5610,5610,5610,0
20240404,163500,41248850,5610,5610,5610,5610,0
20240404,163400,41248850,5610,5610,5610,5610,0
20240404,163300,41248850,5610,5610,5610,5610,0
20240404,163200,41248850,5610,5610,5610,5610,0
20240404,163100,41248850,5610,5610,5610,5610,0
20240404,163000,41248850,5610,5610,5610,5610,0
20240404,162900,41248850,5610,5610,5610,5610,0
20240404,162800,41248850,5610,5610,5610,5610,0
20240404,162700,41248850,5610,5610,5610,5610,0
20240404,162600,41248850,5610,5610,5610,5610,0
20240404,162500,41248850,5610,5610,5610,5610,0
20240404,162400,41248850,5610,5610,5610,5610,0
20240404,162300,41248850,5610,5610,5610,5610,0
20240404,162200,41248850,5610,5610,5610,5610,0
20240404,162100,41248850,5610,5610,5610,5610,0
20240404,162000,41248850,5610,5610,5610,5610,0
20240404,161900,41248850,5610,5610,5610,5610,0
20240404,161800,41248850,5610,5610,5610,5610,0
20240404,161700,41248850,5610,5610,5610,5610,796
20240404,161600,41248850,5610,5610,5610,5610,0
20240404,161500,41248850,5610,5610,5610,5610,0
20240404,161400,41248850,5610,5610,5610,5610,0
20240404,161300,41248850,5610,5610,5610,5610,0
20240404,161200,41248850,5610,5610,5610,5610,0
20240404,161100,41248850,5610,5610,5610,5610,0
20240404,161000,41248850,5610,5610,5610,5610,0
20240404,160900,41248850,5610,5610,5610,5610,0
20240404,160800,41248850,5610,5610,5610,5610,0
20240404,160700,41248850,5610,5610,5610,5610,0
20240404,160600,41248850,5610,5610,5610,5610,0
20240404,160500,41248850,5610,5610,5610,5610,0
20240404,160400,41248850,5610,5610,5610,5610,0
20240404,160300,41248850,5610,5610,5610,5610,0
20240404,160200,41248850,5610,5610,5610,5610,0
20240404,160100,41248850,5610,5610,5610,5610,0
20240404,160000,41248850,5610,5610,5610,5610,0
20240404,155900,41248850,5610,5610,5610,5610,0
20240404,155800,41248850,5610,5610,5610,5610,0
20240404,155700,41248850,5610,5610,5610,5610,0
20240404,155600,41248850,5610,5610,5610,5610,0
20240404,155500,41248850,5610,5610,5610,5610,0
20240404,155400,41248850,5610,5610,5610,5610,0
20240404,155300,41248850,5610,5610,5610,5610,0
20240404,155200,41248850,5610,5610,5610,5610,0
20240404,155100,41248850,5610,5610,5610,5610,0
20240404,155000,41248850,5610,5610,5610,5610,0
20240404,154900,41248850,5610,5610,5610,5610,0
20240404,154800,41248850,5610,5610,5610,5610,0
20240404,154700,41248850,5610,5610,5610,5610,796
20240404,154600,41248850,5610,5610,5610,5610,0
20240404,154500,41248850,5610,5610,5610,5610,0
20240404,154400,41248850,5610,5610,5610,5610,0
20240404,154300,41248850,5610,5610,5610,5610,0
20240404,154200,41248850,5610,5610,5610,5610,0
20240404,154100,41248850,5610,5610,5610,5610,0
20240404,154000,41248850,5610,5610,5610,5610,0
20240404,153900,41248850,5610,5610,5610,5610,0
20240404,153800,41248850,5610,5610,5610,5610,0
20240404,153700,41248850,5610,5610,5610,5610,0
20240404,153600,41248850,5610,5610,5610,5610,0
20240404,153500,41248850,5610,5610,5610,5610,0
20240404,153400,41248850,5610,5610,5610,5610,0
20240404,153300,41248850,5610,5610,5610,5610,0
20240404,153200,41248850,5610,5610,5610,5610,0
20240404,153100,41248850,5610,5610,5610,5610,0
20240404,153000,41248850,5610,5610,5610,5610,796
20240404,152900,36783290,5580,5580,5580,5580,0
20240404,152800,36783290,5580,5580,5580,5580,0
20240404,152700,36783290,5580,5580,5580,5580,0
20240404,152600,36783290,5580,5580,5580,5580,0
20240404,152500,36783290,5580,5580,5580,5580,0
20240404,152400,36783290,5580,5580,5580,5580,0
20240404,152300,36783290,5580,5580,5580,5580,0
20240404,152200,36783290,5580,5580,5580,5580,0
20240404,152100,36783290,5580,5580,5580,5580,0
20240404,152000,36783290,5580,5580,5580,5580,0
20240404,151900,36783290,5580,5560,5580,5560,30
20240404,151800,36616150,5560,5560,5560,5560,0
20240404,151700,36616150,5560,5560,5560,5560,0
20240404,151600,36616150,5560,5560,5560,5560,2
20240404,151500,36605030,5570,5540,5570,5540,14
20240404,151400,36527440,5580,5580,5580,5580,0
20240404,151300,36527440,5580,5580,5580,5580,1
20240404,151200,36521860,5580,5580,5580,5580,18
20240404,151100,36421420,5580,5580,5580,5580,0
20240404,151000,36421420,5580,5580,5580,5580,0
20240404,150900,36421420,5580,5580,5580,5580,0
20240404,150800,36421420,5580,5580,5580,5580,0
20240404,150700,36421420,5580,5580,5580,5580,0
20240404,150600,36421420,5580,5580,5580,5580,0
20240404,150500,36421420,5580,5580,5580,5580,1
20240404,150400,36415840,5580,5580,5580,5580,0
20240404,150300,36415840,5580,5580,5580,5580,0
20240404,150200,36415840,5580,5580,5580,5580,0
20240404,150100,36415840,5580,5580,5580,5580,0
20240404,150000,36415840,5580,5580,5580,5580,0
20240404,145900,36415840,5580,5580,5580,5580,90
20240404,145800,35913640,5580,5580,5580,5580,1
20240404,145700,35908060,5580,5570,5580,5570,7
20240404,145600,35869060,5570,5580,5580,5570,7
20240404,145500,35830050,5550,5550,5550,5550,0
20240404,145400,35830050,5550,5560,5560,5550,163
20240404,145300,34924400,5600,5600,5600,5600,0
20240404,145200,34924400,5600,5600,5600,5600,0
20240404,145100,34924400,5600,5600,5600,5600,0
20240404,145000,34924400,5600,5600,5600,5600,0
20240404,144900,34924400,5600,5600,5600,5600,0
20240404,144800,34924400,5600,5600,5600,5600,0
20240404,144700,34924400,5600,5600,5600,5600,0
20240404,144600,34924400,5600,5580,5600,5580,100
20240404,144500,34366070,5580,5580,5580,5580,5
20240404,144400,34338170,5580,5580,5580,5580,0
20240404,144300,34338170,5580,5580,5580,5580,0
20240404,144200,34338170,5580,5580,5580,5580,0
20240404,144100,34338170,5580,5580,5580,5580,0
20240404,144000,34338170,5580,5580,5580,5580,0
20240404,143900,34338170,5580,5580,5580,5580,0
20240404,143800,34338170,5580,5580,5580,5580,0
20240404,143700,34338170,5580,5580,5580,5580,0
20240404,143600,34338170,5580,5580,5580,5580,0
20240404,143500,34338170,5580,5580,5580,5580,0
20240404,143400,34338170,5580,5580,5580,5580,0
20240404,143300,34338170,5580,5580,5580,5580,0
20240404,143200,34338170,5580,5580,5580,5580,0
20240404,143100,34338170,5580,5580,5580,5580,0
20240404,143000,34338170,5580,5580,5580,5580,0
20240404,142900,34338170,5580,5580,5580,5580,1
20240404,142800,34332590,5550,5550,5550,5550,0
20240404,142700,34332590,5550,5550,5550,5550,0
20240404,142600,34332590,5550,5550,5550,5550,0
20240404,142500,34332590,5550,5550,5550,5550,0
20240404,142400,34332590,5550,5550,5550,5550,0
20240404,142300,34332590,5550,5550,5550,5550,0
20240404,142200,34332590,5550,5550,5550,5550,0
20240404,142100,34332590,5550,5550,5550,5550,0
20240404,142000,34332590,5550,5550,5550,5550,0
20240404,141900,34332590,5550,5550,5550,5550,0
20240404,141800,34332590,5550,5550,5550,5550,0
20240404,141700,34332590,5550,5550,5550,5550,0
20240404,141600,34332590,5550,5550,5550,5550,0
20240404,141500,34332590,5550,5550,5550,5550,449
20240404,141400,31840640,5550,5550,5550,5550,0
20240404,141300,31840640,5550,5550,5550,5550,1
20240404,141200,31835090,5550,5550,5550,5550,0
20240404,141100,31835090,5550,5550,5550,5550,100
20240404,141000,31280090,5550,5550,5550,5550,34
20240404,140900,31091390,5550,5550,5550,5550,66
20240404,140800,30725090,5570,5570,5570,5570,0
20240404,140700,30725090,5570,5570,5570,5570,0
20240404,140600,30725090,5570,5570,5570,5570,0
20240404,140500,30725090,5570,5570,5570,5570,0
20240404,140400,30725090,5570,5570,5570,5570,0
20240404,140300,30725090,5570,5570,5570,5570,0
20240404,140200,30725090,5570,5570,5570,5570,0
20240404,140100,30725090,5570,5570,5570,5570,0
20240404,140000,30725090,5570,5570,5570,5570,0
20240404,135900,30725090,5570,5570,5570,5570,0
20240404,135800,30725090,5570,5570,5570,5570,0
20240404,135700,30725090,5570,5570,5570,5570,0
20240404,135600,30725090,5570,5570,5570,5570,0
20240404,135500,30725090,5570,5570,5570,5570,0
20240404,135400,30725090,5570,5570,5570,5570,52
20240404,135300,30435450,5570,5570,5570,5570,0
20240404,135200,30435450,5570,5570,5570,5570,0
20240404,135100,30435450,5570,5570,5570,5570,0
20240404,135000,30435450,5570,5570,5570,5570,0
20240404,134900,30435450,5570,5570,5570,5570,0
20240404,134800,30435450,5570,5570,5570,5570,1
20240404,134700,30429880,5520,5520,5520,5520,0
20240404,134600,30429880,5520,5540,5540,5520,975
20240404,134500,25036510,5540,5580,5580,5540,229
20240404,134400,23766630,5550,5550,5550,5550,944
20240404,134300,18527430,5580,5580,5580,5580,0
20240404,134200,18527430,5580,5580,5580,5580,0
20240404,134100,18527430,5580,5580,5580,5580,0
20240404,134000,18527430,5580,5580,5580,5580,0
20240404,133900,18527430,5580,5580,5580,5580,2
20240404,133800,18516270,5580,5580,5580,5580,0
20240404,133700,18516270,5580,5580,5580,5580,0
20240404,133600,18516270,5580,5580,5580,5580,73
20240404,133500,18108930,5580,5580,5580,5580,0
20240404,133400,18108930,5580,5580,5580,5580,28
20240404,133300,17952690,5580,5580,5580,5580,0
20240404,133200,17952690,5580,5580,5580,5580,1
20240404,133100,17947110,5580,5580,5580,5580,0
20240404,133000,17947110,5580,5580,5580,5580,0
20240404,132900,17947110,5580,5580,5580,5580,0
20240404,132800,17947110,5580,5580,5580,5580,0
20240404,132700,17947110,5580,5580,5580,5580,0
20240404,132600,17947110,5580,5580,5580,5580,0
20240404,132500,17947110,5580,5580,5580,5580,1
20240404,132400,17941530,5570,5570,5570,5570,0
20240404,132300,17941530,5570,5570,5570,5570,0
20240404,132200,17941530,5570,5570,5570,5570,0
20240404,132100,17941530,5570,5570,5570,5570,0
20240404,132000,17941530,5570,5570,5570,5570,2
20240404,131900,17930390,5570,5570,5570,5570,0
20240404,131800,17930390,5570,5570,5570,5570,0
20240404,131700,17930390,5570,5570,5570,5570,0
20240404,131600,17930390,5570,5570,5570,5570,0
20240404,131500,17930390,5570,5570,5570,5570,0
20240404,131400,17930390,5570,5570,5570,5570,0
20240404,131300,17930390,5570,5570,5570,5570,0
20240404,131200,17930390,5570,5570,5570,5570,0
20240404,131100,17930390,5570,5570,5570,5570,0
20240404,131000,17930390,5570,5570,5570,5570,0
20240404,130900,17930390,5570,5570,5570,5570,1
20240404,130800,17924820,5570,5570,5570,5570,0
20240404,130700,17924820,5570,5570,5570,5570,0
20240404,130600,17924820,5570,5570,5570,5570,0
20240404,130500,17924820,5570,5570,5570,5570,0
20240404,130400,17924820,5570,5570,5570,5570,0
20240404,130300,17924820,5570,5570,5570,5570,1
20240404,130200,17919250,5550,5550,5550,5550,0
20240404,130100,17919250,5550,5550,5550,5550,0
20240404,130000,17919250,5550,5550,5550,5550,0
20240404,125900,17919250,5550,5550,5550,5550,2
20240404,125800,17908150,5570,5570,5570,5570,0
20240404,125700,17908150,5570,5570,5570,5570,0
20240404,125600,17908150,5570,5570,5570,5570,0
20240404,125500,17908150,5570,5570,5570,5570,0
20240404,125400,17908150,5570,5570,5570,5570,0
20240404,125300,17908150,5570,5570,5570,5570,0
20240404,125200,17908150,5570,5570,5570,5570,0
20240404,125100,17908150,5570,5570,5570,5570,0
20240404,125000,17908150,5570,5570,5570,5570,2
20240404,124900,17897010,5570,5570,5570,5570,0
20240404,124800,17897010,5570,5570,5570,5570,0
20240404,124700,17897010,5570,5570,5570,5570,0
20240404,124600,17897010,5570,5570,5570,5570,1
20240404,124500,17891440,5550,5560,5560,5550,80
20240404,124400,17446740,5580,5580,5580,5580,0
20240404,124300,17446740,5580,5580,5580,5580,0
20240404,124200,17446740,5580,5580,5580,5580,0
20240404,124100,17446740,5580,5580,5580,5580,0
20240404,124000,17446740,5580,5580,5580,5580,0
20240404,123900,17446740,5580,5580,5580,5580,0
20240404,123800,17446740,5580,5580,5580,5580,0
20240404,123700,17446740,5580,5580,5580,5580,0
20240404,123600,17446740,5580,5580,5580,5580,0
20240404,123500,17446740,5580,5580,5580,5580,0
20240404,123400,17446740,5580,5580,5580,5580,0
20240404,123300,17446740,5580,5580,5580,5580,0
20240404,123200,17446740,5580,5580,5580,5580,0
20240404,123100,17446740,5580,5580,5580,5580,0
20240404,123000,17446740,5580,5580,5580,5580,0
20240404,122900,17446740,5580,5580,5580,5580,0
20240404,122800,17446740,5580,5580,5580,5580,20
20240404,122700,17335140,5580,5580,5580,5580,0
20240404,122600,17335140,5580,5580,5580,5580,0
20240404,122500,17335140,5580,5580,5580,5580,0
20240404,122400,17335140,5580,5580,5580,5580,1
20240404,122300,17329560,5550,5550,5550,5550,2
20240404,122200,17318460,5580,5580,5580,5580,0
20240404,122100,17318460,5580,5580,5580,5580,0
20240404,122000,17318460,5580,5580,5580,5580,0
20240404,121900,17318460,5580,5580,5580,5580,0
20240404,121800,17318460,5580,5580,5580,5580,0
20240404,121700,17318460,5580,5580,5580,5580,0
20240404,121600,17318460,5580,5580,5580,5580,0
20240404,121500,17318460,5580,5580,5580,5580,0
20240404,121400,17318460,5580,5580,5580,5580,0
20240404,121300,17318460,5580,5580,5580,5580,0
20240404,121200,17318460,5580,5580,5580,5580,1
20240404,121100,17312880,5570,5570,5570,5570,0
20240404,121000,17312880,5570,5570,5570,5570,0
20240404,120900,17312880,5570,5570,5570,5570,100
20240404,120800,16755880,5570,5570,5570,5570,0
20240404,120700,16755880,5570,5570,5570,5570,0
20240404,120600,16755880,5570,5570,5570,5570,0
20240404,120500,16755880,5570,5570,5570,5570,0
20240404,120400,16755880,5570,5570,5570,5570,0
20240404,120300,16755880,5570,5570,5570,5570,0
20240404,120200,16755880,5570,5570,5570,5570,0
20240404,120100,16755880,5570,5570,5570,5570,0
20240404,120000,16755880,5570,5570,5570,5570,0
20240404,115900,16755880,5570,5570,5570,5570,0
20240404,115800,16755880,5570,5570,5570,5570,1
20240404,115700,16750310,5570,5570,5570,5570,0
20240404,115600,16750310,5570,5570,5570,5570,0
20240404,115500,16750310,5570,5570,5570,5570,0
20240404,115400,16750310,5570,5570,5570,5570,0
20240404,115300,16750310,5570,5570,5570,5570,0
20240404,115200,16750310,5570,5550,5570,5550,33
20240404,115100,16567130,5570,5570,5570,5570,0
20240404,115000,16567130,5570,5570,5570,5570,0
20240404,114900,16567130,5570,5570,5570,5570,0
20240404,114800,16567130,5570,5570,5570,5570,0
20240404,114700,16567130,5570,5570,5570,5570,1
20240404,114600,16561560,5550,5550,5550,5550,0
20240404,114500,16561560,5550,5550,5550,5550,0
20240404,114400,16561560,5550,5550,5550,5550,0
20240404,114300,16561560,5550,5550,5550,5550,0
20240404,114200,16561560,5550,5550,5550,5550,0
20240404,114100,16561560,5550,5550,5550,5550,0
20240404,114000,16561560,5550,5550,5550,5550,12
20240404,113900,16494960,5570,5570,5570,5570,0
20240404,113800,16494960,5570,5570,5570,5570,0
20240404,113700,16494960,5570,5570,5570,5570,0
20240404,113600,16494960,5570,5570,5570,5570,0
20240404,113500,16494960,5570,5570,5570,5570,17
20240404,113400,16400270,5550,5550,5550,5550,0
20240404,113300,16400270,5550,5550,5550,5550,0
20240404,113200,16400270,5550,5550,5550,5550,0
20240404,113100,16400270,5550,5550,5550,5550,1
20240404,113000,16394720,5570,5570,5570,5570,0
20240404,112900,16394720,5570,5570,5570,5570,0
20240404,112800,16394720,5570,5570,5570,5570,0
20240404,112700,16394720,5570,5570,5570,5570,0
20240404,112600,16394720,5570,5570,5570,5570,0
20240404,112500,16394720,5570,5570,5570,5570,0
20240404,112400,16394720,5570,5570,5570,5570,0
20240404,112300,16394720,5570,5570,5570,5570,0
20240404,112200,16394720,5570,5570,5570,5570,0
20240404,112100,16394720,5570,5570,5570,5570,0
20240404,112000,16394720,5570,5570,5570,5570,0
20240404,111900,16394720,5570,5570,5570,5570,0
20240404,111800,16394720,5570,5570,5570,5570,0
20240404,111700,16394720,5570,5570,5570,5570,0
20240404,111600,16394720,5570,5570,5570,5570,0
20240404,111500,16394720,5570,5570,5570,5570,0
20240404,111400,16394720,5570,5570,5570,5570,0
20240404,111300,16394720,5570,5570,5570,5570,0
20240404,111200,16394720,5570,5570,5570,5570,0
20240404,111100,16394720,5570,5570,5570,5570,0
20240404,111000,16394720,5570,5570,5570,5570,0
20240404,110900,16394720,5570,5570,5570,5570,0
20240404,110800,16394720,5570,5570,5570,5570,0
20240404,110700,16394720,5570,5570,5570,5570,0
20240404,110600,16394720,5570,5570,5570,5570,0
20240404,110500,16394720,5570,5570,5570,5570,0
20240404,110400,16394720,5570,5570,5570,5570,0
20240404,110300,16394720,5570,5570,5570,5570,0
20240404,110200,16394720,5570,5570,5570,5570,10
20240404,110100,16339020,5570,5570,5570,5570,0
20240404,110000,16339020,5570,5570,5570,5570,0
20240404,105900,16339020,5570,5570,5570,5570,0
20240404,105800,16339020,5570,5570,5570,5570,0
20240404,105700,16339020,5570,5570,5570,5570,0
20240404,105600,16339020,5570,5570,5570,5570,0
20240404,105500,16339020,5570,5570,5570,5570,0
20240404,105400,16339020,5570,5570,5570,5570,0
20240404,105300,16339020,5570,5570,5570,5570,1
20240404,105200,16333450,5570,5570,5570,5570,0
20240404,105100,16333450,5570,5570,5570,5570,0
20240404,105000,16333450,5570,5570,5570,5570,0
20240404,104900,16333450,5570,5540,5570,5540,31
20240404,104800,16161680,5570,5570,5570,5570,100
20240404,104700,15604680,5570,5570,5570,5570,0
20240404,104600,15604680,5570,5570,5570,5570,0
20240404,104500,15604680,5570,5570,5570,5570,0
20240404,104400,15604680,5570,5570,5570,5570,10
20240404,104300,15548980,5570,5570,5570,5570,0
20240404,104200,15548980,5570,5570,5570,5570,1
20240404,104100,15543410,5520,5520,5520,5520,0
20240404,104000,15543410,5520,5520,5520,5520,0
20240404,103900,15543410,5520,5520,5520,5520,0
20240404,103800,15543410,5520,5520,5520,5520,1
20240404,103700,15537890,5560,5560,5560,5560,0
20240404,103600,15537890,5560,5560,5560,5560,0
20240404,103500,15537890,5560,5560,5560,5560,163
20240404,103400,14631610,5570,5570,5570,5570,1
20240404,103300,14626040,5570,5570,5570,5570,0
20240404,103200,14626040,5570,5570,5570,5570,0
20240404,103100,14626040,5570,5570,5570,5570,0
20240404,103000,14626040,5570,5570,5570,5570,0
20240404,102900,14626040,5570,5570,5570,5570,0
20240404,102800,14626040,5570,5570,5570,5570,91
20240404,102700,14119170,5560,5560,5560,5560,0
20240404,102600,14119170,5560,5560,5560,5560,66
20240404,102500,13752210,5560,5560,5560,5560,0
20240404,102400,13752210,5560,5560,5560,5560,5
20240404,102300,13724410,5520,5520,5520,5520,0
20240404,102200,13724410,5520,5540,5540,5520,332
20240404,102100,11886190,5560,5560,5560,5560,0
20240404,102000,11886190,5560,5560,5560,5560,0
20240404,101900,11886190,5560,5560,5560,5560,0
20240404,101800,11886190,5560,5560,5560,5560,0
20240404,101700,11886190,5560,5560,5560,5560,0
20240404,101600,11886190,5560,5560,5560,5560,0
20240404,101500,11886190,5560,5560,5560,5560,0
20240404,101400,11886190,5560,5560,5560,5560,0
20240404,101300,11886190,5560,5560,5560,5560,9
20240404,101200,11836150,5560,5560,5560,5560,0
20240404,101100,11836150,5560,5560,5560,5560,0
20240404,101000,11836150,5560,5560,5560,5560,0
20240404,100900,11836150,5560,5560,5560,5560,40
20240404,100800,11613750,5560,5560,5560,5560,0
20240404,100700,11613750,5560,5560,5560,5560,0
20240404,100600,11613750,5560,5560,5560,5560,0
20240404,100500,11613750,5560,5560,5560,5560,0
20240404,100400,11613750,5560,5550,5560,5550,2
20240404,100300,11602640,5540,5540,5540,5540,0
20240404,100200,11602640,5540,5540,5540,5540,0
20240404,100100,11602640,5540,5540,5540,5540,0
20240404,100000,11602640,5540,5540,5540,5540,0
20240404,095900,11602640,5540,5540,5540,5540,0
20240404,095800,11602640,5540,5540,5540,5540,0
20240404,095700,11602640,5540,5540,5540,5540,10
20240404,095600,11547240,5540,5540,5540,5540,0
20240404,095500,11547240,5540,5540,5540,5540,30
20240404,095400,11381040,5500,5500,5500,5500,0
20240404,095300,11381040,5500,5500,5500,5500,0
20240404,095200,11381040,5500,5500,5500,5500,0
20240404,095100,11381040,5500,5500,5500,5500,0
20240404,095000,11381040,5500,5500,5500,5500,0
20240404,094900,11381040,5500,5500,5500,5500,0
20240404,094800,11381040,5500,5500,5500,5500,0
20240404,094700,11381040,5500,5500,5500,5500,0
20240404,094600,11381040,5500,5500,5500,5500,0
20240404,094500,11381040,5500,5500,5500,5500,0
20240404,094400,11381040,5500,5500,5500,5500,460
20240404,094300,8851040,5500,5500,5500,5500,0
20240404,094200,8851040,5500,5500,5500,5500,1
20240404,094100,8845540,5500,5510,5510,5500,575
20240404,094000,5682800,5550,5550,5550,5550,1
20240404,093900,5677250,5520,5520,5520,5520,10
20240404,093800,5622050,5520,5520,5520,5520,0
20240404,093700,5622050,5520,5590,5590,5510,877
20240404,093600,772420,5600,5600,5600,5600,10
20240404,093500,716420,5600,5600,5600,5600,0
20240404,093400,716420,5600,5640,5640,5600,4
20240404,093300,693900,5640,5640,5640,5640,0
20240404,093200,693900,5640,5640,5640,5640,0
20240404,093100,693900,5640,5640,5640,5640,0
20240404,093000,693900,5640,5640,5640,5640,87
20240404,092900,203220,5640,5640,5640,5640,0
20240404,092800,203220,5640,5640,5640,5640,0
20240404,092700,203220,5640,5640,5640,5640,13
20240404,092600,129900,5640,5640,5640,5640,0
20240404,092500,129900,5640,5640,5640,5640,0
20240404,092400,129900,5640,5640,5640,5640,0
20240404,092300,129900,5640,5640,5640,5640,0
20240404,092200,129900,5640,5640,5640,5640,0
20240404,092100,129900,5640,5640,5640,5640,0
20240404,092000,129900,5640,5640,5640,5640,0
20240404,091900,129900,5640,5640,5640,5640,0
20240404,091800,129900,5640,5640,5640,5640,0
20240404,091700,129900,5640,5640,5640,5640,0
20240404,091600,129900,5640,5640,5640,5640,0
20240404,091500,129900,5640,5640,5640,5640,0
20240404,091400,129900,5640,5640,5640,5640,0
20240404,091300,129900,5640,5640,5640,5640,0
20240404,091200,129900,5640,5640,5640,5640,2
20240404,091100,118620,5650,5650,5650,5650,0
20240404,091000,118620,5650,5650,5650,5650,0
20240404,090900,118620,5650,5650,5650,5650,0
20240404,090800,118620,5650,5650,5650,5650,1
20240404,090700,112970,5620,5620,5620,5620,1
20240404,090600,107350,5650,5650,5650,5650,0
20240404,090500,107350,5650,5650,5650,5650,2
20240404,090400,96050,5650,5650,5650,5650,2
20240404,090300,84750,5650,5650,5650,5650,0
20240404,090200,84750,5650,5650,5650,5650,0
20240404,090100,84750,5650,5650,5650,5650,0
20240404,090000,84750,5650,5650,5650,5650,15
Reference in New Issue Copy Permalink