ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/010100/min/candle-20240404.csv

641 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
20240404,193800,1136673045,5010,5010,5010,5010,5201
20240404,193700,1136673045,5010,5010,5010,5010,0
20240404,193600,1136673045,5010,5010,5010,5010,0
20240404,193500,1136673045,5010,5010,5010,5010,0
20240404,193400,1136673045,5010,5010,5010,5010,0
20240404,193300,1136673045,5010,5010,5010,5010,0
20240404,193200,1136673045,5010,5010,5010,5010,0
20240404,193100,1136673045,5010,5010,5010,5010,0
20240404,193000,1136673045,5010,5010,5010,5010,0
20240404,192900,1136673045,5010,5010,5010,5010,0
20240404,192800,1136673045,5010,5010,5010,5010,0
20240404,192700,1136673045,5010,5010,5010,5010,0
20240404,192600,1136673045,5010,5010,5010,5010,0
20240404,192500,1136673045,5010,5010,5010,5010,0
20240404,192400,1136673045,5010,5010,5010,5010,0
20240404,192300,1136673045,5010,5010,5010,5010,0
20240404,192200,1136673045,5010,5010,5010,5010,0
20240404,192100,1136673045,5010,5010,5010,5010,0
20240404,192000,1136673045,5010,5010,5010,5010,0
20240404,191900,1136673045,5010,5010,5010,5010,0
20240404,191800,1136673045,5010,5010,5010,5010,0
20240404,191700,1136673045,5010,5010,5010,5010,0
20240404,191600,1136673045,5010,5010,5010,5010,0
20240404,191500,1136673045,5010,5010,5010,5010,0
20240404,191400,1136673045,5010,5010,5010,5010,0
20240404,191300,1136673045,5010,5010,5010,5010,0
20240404,191200,1136673045,5010,5010,5010,5010,0
20240404,191100,1136673045,5010,5010,5010,5010,0
20240404,191000,1136673045,5010,5010,5010,5010,0
20240404,190900,1136673045,5010,5010,5010,5010,0
20240404,190800,1136673045,5010,5010,5010,5010,5201
20240404,190700,1136673045,5010,5010,5010,5010,0
20240404,190600,1136673045,5010,5010,5010,5010,0
20240404,190500,1136673045,5010,5010,5010,5010,0
20240404,190400,1136673045,5010,5010,5010,5010,0
20240404,190300,1136673045,5010,5010,5010,5010,0
20240404,190200,1136673045,5010,5010,5010,5010,0
20240404,190100,1136673045,5010,5010,5010,5010,0
20240404,190000,1136673045,5010,5010,5010,5010,0
20240404,185900,1136673045,5010,5010,5010,5010,0
20240404,185800,1136673045,5010,5010,5010,5010,0
20240404,185700,1136673045,5010,5010,5010,5010,0
20240404,185600,1136673045,5010,5010,5010,5010,0
20240404,185500,1136673045,5010,5010,5010,5010,0
20240404,185400,1136673045,5010,5010,5010,5010,0
20240404,185300,1136673045,5010,5010,5010,5010,0
20240404,185200,1136673045,5010,5010,5010,5010,0
20240404,185100,1136673045,5010,5010,5010,5010,0
20240404,185000,1136673045,5010,5010,5010,5010,0
20240404,184900,1136673045,5010,5010,5010,5010,0
20240404,184800,1136673045,5010,5010,5010,5010,0
20240404,184700,1136673045,5010,5010,5010,5010,0
20240404,184600,1136673045,5010,5010,5010,5010,0
20240404,184500,1136673045,5010,5010,5010,5010,0
20240404,184400,1136673045,5010,5010,5010,5010,0
20240404,184300,1136673045,5010,5010,5010,5010,0
20240404,184200,1136673045,5010,5010,5010,5010,0
20240404,184100,1136673045,5010,5010,5010,5010,0
20240404,184000,1136673045,5010,5010,5010,5010,0
20240404,183900,1136673045,5010,5010,5010,5010,0
20240404,183800,1136673045,5010,5010,5010,5010,5201
20240404,183700,1136673045,5010,5010,5010,5010,0
20240404,183600,1136673045,5010,5010,5010,5010,0
20240404,183500,1136673045,5010,5010,5010,5010,0
20240404,183400,1136673045,5010,5010,5010,5010,0
20240404,183300,1136673045,5010,5010,5010,5010,0
20240404,183200,1136673045,5010,5010,5010,5010,0
20240404,183100,1136673045,5010,5010,5010,5010,0
20240404,183000,1136673045,5010,5010,5010,5010,0
20240404,182900,1136673045,5010,5010,5010,5010,0
20240404,182800,1136673045,5010,5010,5010,5010,0
20240404,182700,1136673045,5010,5010,5010,5010,0
20240404,182600,1136673045,5010,5010,5010,5010,0
20240404,182500,1136673045,5010,5010,5010,5010,0
20240404,182400,1136673045,5010,5010,5010,5010,0
20240404,182300,1136673045,5010,5010,5010,5010,0
20240404,182200,1136673045,5010,5010,5010,5010,0
20240404,182100,1136673045,5010,5010,5010,5010,0
20240404,182000,1136673045,5010,5010,5010,5010,0
20240404,181900,1136673045,5010,5010,5010,5010,0
20240404,181800,1136673045,5010,5010,5010,5010,0
20240404,181700,1136673045,5010,5010,5010,5010,0
20240404,181600,1136673045,5010,5010,5010,5010,0
20240404,181500,1136673045,5010,5010,5010,5010,0
20240404,181400,1136673045,5010,5010,5010,5010,0
20240404,181300,1136673045,5010,5010,5010,5010,0
20240404,181200,1136673045,5010,5010,5010,5010,0
20240404,181100,1136673045,5010,5010,5010,5010,0
20240404,181000,1136673045,5010,5010,5010,5010,0
20240404,180900,1136673045,5010,5010,5010,5010,0
20240404,180800,1136673045,5010,5010,5010,5010,5201
20240404,180700,1136673045,5010,5010,5010,5010,0
20240404,180600,1136673045,5010,5010,5010,5010,0
20240404,180500,1136673045,5010,5010,5010,5010,0
20240404,180400,1136673045,5010,5010,5010,5010,0
20240404,180300,1136673045,5010,5010,5010,5010,0
20240404,180200,1136673045,5010,5010,5010,5010,0
20240404,180100,1136673045,5010,5010,5010,5010,0
20240404,180000,1136673045,5010,5010,5010,5010,0
20240404,175900,1136673045,5010,5010,5010,5010,0
20240404,175800,1136673045,5010,5010,5010,5010,0
20240404,175700,1136673045,5010,5010,5010,5010,0
20240404,175600,1136673045,5010,5010,5010,5010,0
20240404,175500,1136673045,5010,5010,5010,5010,0
20240404,175400,1136673045,5010,5010,5010,5010,0
20240404,175300,1136673045,5010,5010,5010,5010,0
20240404,175200,1136673045,5010,5010,5010,5010,0
20240404,175100,1136673045,5010,5010,5010,5010,0
20240404,175000,1136673045,5010,5010,5010,5010,0
20240404,174900,1136673045,5010,5010,5010,5010,0
20240404,174800,1136673045,5010,5010,5010,5010,0
20240404,174700,1136673045,5010,5010,5010,5010,0
20240404,174600,1136673045,5010,5010,5010,5010,0
20240404,174500,1136673045,5010,5010,5010,5010,0
20240404,174400,1136673045,5010,5010,5010,5010,0
20240404,174300,1136673045,5010,5010,5010,5010,0
20240404,174200,1136673045,5010,5010,5010,5010,0
20240404,174100,1136673045,5010,5010,5010,5010,0
20240404,174000,1136673045,5010,5010,5010,5010,0
20240404,173900,1136673045,5010,5010,5010,5010,0
20240404,173800,1136673045,5010,5010,5010,5010,5201
20240404,173700,1136673045,5010,5010,5010,5010,0
20240404,173600,1136673045,5010,5010,5010,5010,0
20240404,173500,1136673045,5010,5010,5010,5010,0
20240404,173400,1136673045,5010,5010,5010,5010,0
20240404,173300,1136673045,5010,5010,5010,5010,0
20240404,173200,1136673045,5010,5010,5010,5010,0
20240404,173100,1136673045,5010,5010,5010,5010,0
20240404,173000,1136673045,5010,5010,5010,5010,0
20240404,172900,1136673045,5010,5010,5010,5010,0
20240404,172800,1136673045,5010,5010,5010,5010,0
20240404,172700,1136673045,5010,5010,5010,5010,0
20240404,172600,1136673045,5010,5010,5010,5010,0
20240404,172500,1136673045,5010,5010,5010,5010,0
20240404,172400,1136673045,5010,5010,5010,5010,0
20240404,172300,1136673045,5010,5010,5010,5010,0
20240404,172200,1136673045,5010,5010,5010,5010,0
20240404,172100,1136673045,5010,5010,5010,5010,0
20240404,172000,1136673045,5010,5010,5010,5010,0
20240404,171900,1136673045,5010,5010,5010,5010,0
20240404,171800,1136673045,5010,5010,5010,5010,0
20240404,171700,1136673045,5010,5010,5010,5010,0
20240404,171600,1136673045,5010,5010,5010,5010,0
20240404,171500,1136673045,5010,5010,5010,5010,0
20240404,171400,1136673045,5010,5010,5010,5010,0
20240404,171300,1136673045,5010,5010,5010,5010,0
20240404,171200,1136673045,5010,5010,5010,5010,0
20240404,171100,1136673045,5010,5010,5010,5010,0
20240404,171000,1136673045,5010,5010,5010,5010,0
20240404,170900,1136673045,5010,5010,5010,5010,0
20240404,170800,1136673045,5010,5010,5010,5010,5201
20240404,170700,1136673045,5010,5010,5010,5010,0
20240404,170600,1136673045,5010,5010,5010,5010,0
20240404,170500,1136673045,5010,5010,5010,5010,0
20240404,170400,1136673045,5010,5010,5010,5010,0
20240404,170300,1136673045,5010,5010,5010,5010,0
20240404,170200,1136673045,5010,5010,5010,5010,0
20240404,170100,1136673045,5010,5010,5010,5010,0
20240404,170000,1136673045,5010,5010,5010,5010,0
20240404,165900,1136673045,5010,5010,5010,5010,0
20240404,165800,1136673045,5010,5010,5010,5010,0
20240404,165700,1136673045,5010,5010,5010,5010,0
20240404,165600,1136673045,5010,5010,5010,5010,0
20240404,165500,1136673045,5010,5010,5010,5010,0
20240404,165400,1136673045,5010,5010,5010,5010,0
20240404,165300,1136673045,5010,5010,5010,5010,0
20240404,165200,1136673045,5010,5010,5010,5010,0
20240404,165100,1136673045,5010,5010,5010,5010,0
20240404,165000,1136673045,5010,5010,5010,5010,0
20240404,164900,1136673045,5010,5010,5010,5010,0
20240404,164800,1136673045,5010,5010,5010,5010,0
20240404,164700,1136673045,5010,5010,5010,5010,0
20240404,164600,1136673045,5010,5010,5010,5010,0
20240404,164500,1136673045,5010,5010,5010,5010,0
20240404,164400,1136673045,5010,5010,5010,5010,0
20240404,164300,1136673045,5010,5010,5010,5010,0
20240404,164200,1136673045,5010,5010,5010,5010,0
20240404,164100,1136673045,5010,5010,5010,5010,0
20240404,164000,1136673045,5010,5010,5010,5010,0
20240404,163900,1136673045,5010,5010,5010,5010,0
20240404,163800,1136673045,5010,5010,5010,5010,5201
20240404,163700,1136673045,5010,5010,5010,5010,0
20240404,163600,1136673045,5010,5010,5010,5010,0
20240404,163500,1136673045,5010,5010,5010,5010,0
20240404,163400,1136673045,5010,5010,5010,5010,0
20240404,163300,1136673045,5010,5010,5010,5010,0
20240404,163200,1136673045,5010,5010,5010,5010,0
20240404,163100,1136673045,5010,5010,5010,5010,0
20240404,163000,1136673045,5010,5010,5010,5010,0
20240404,162900,1136673045,5010,5010,5010,5010,0
20240404,162800,1136673045,5010,5010,5010,5010,0
20240404,162700,1136673045,5010,5010,5010,5010,0
20240404,162600,1136673045,5010,5010,5010,5010,0
20240404,162500,1136673045,5010,5010,5010,5010,0
20240404,162400,1136673045,5010,5010,5010,5010,0
20240404,162300,1136673045,5010,5010,5010,5010,0
20240404,162200,1136673045,5010,5010,5010,5010,0
20240404,162100,1136673045,5010,5010,5010,5010,0
20240404,162000,1136673045,5010,5010,5010,5010,0
20240404,161900,1136673045,5010,5010,5010,5010,0
20240404,161800,1136673045,5010,5010,5010,5010,0
20240404,161700,1136673045,5010,5010,5010,5010,0
20240404,161600,1136673045,5010,5010,5010,5010,0
20240404,161500,1136673045,5010,5010,5010,5010,0
20240404,161400,1136673045,5010,5010,5010,5010,0
20240404,161300,1136673045,5010,5010,5010,5010,0
20240404,161200,1136673045,5010,5010,5010,5010,0
20240404,161100,1136673045,5010,5010,5010,5010,0
20240404,161000,1136673045,5010,5010,5010,5010,0
20240404,160900,1136673045,5010,5010,5010,5010,0
20240404,160800,1136673045,5010,5010,5010,5010,5201
20240404,160700,1136673045,5010,5010,5010,5010,0
20240404,160600,1136673045,5010,5010,5010,5010,0
20240404,160500,1136673045,5010,5010,5010,5010,0
20240404,160400,1136673045,5010,5010,5010,5010,0
20240404,160300,1136673045,5010,5010,5010,5010,0
20240404,160200,1136673045,5010,5010,5010,5010,0
20240404,160100,1136673045,5010,5010,5010,5010,0
20240404,160000,1136673045,5010,5010,5010,5010,0
20240404,155900,1136673045,5010,5010,5010,5010,0
20240404,155800,1136673045,5010,5010,5010,5010,0
20240404,155700,1136673045,5010,5010,5010,5010,0
20240404,155600,1136673045,5010,5010,5010,5010,0
20240404,155500,1136673045,5010,5010,5010,5010,0
20240404,155400,1136673045,5010,5010,5010,5010,0
20240404,155300,1136673045,5010,5010,5010,5010,0
20240404,155200,1136673045,5010,5010,5010,5010,0
20240404,155100,1136673045,5010,5010,5010,5010,0
20240404,155000,1136673045,5010,5010,5010,5010,0
20240404,154900,1136673045,5010,5010,5010,5010,0
20240404,154800,1136673045,5010,5010,5010,5010,0
20240404,154700,1136673045,5010,5010,5010,5010,0
20240404,154600,1136673045,5010,5010,5010,5010,0
20240404,154500,1136673045,5010,5010,5010,5010,0
20240404,154400,1136673045,5010,5010,5010,5010,0
20240404,154300,1136673045,5010,5010,5010,5010,0
20240404,154200,1136673045,5010,5010,5010,5010,0
20240404,154100,1136673045,5010,5010,5010,5010,0
20240404,154000,1136673045,5010,5010,5010,5010,0
20240404,153900,1136673045,5010,5010,5010,5010,0
20240404,153800,1136673045,5010,5010,5010,5010,5201
20240404,153700,1136673045,5010,5010,5010,5010,0
20240404,153600,1136673045,5010,5010,5010,5010,0
20240404,153500,1136673045,5010,5010,5010,5010,0
20240404,153400,1136673045,5010,5010,5010,5010,0
20240404,153300,1136673045,5010,5010,5010,5010,0
20240404,153200,1136673045,5010,5010,5010,5010,0
20240404,153100,1136673045,5010,5010,5010,5010,0
20240404,153000,1136673045,5010,5010,5010,5010,5201
20240404,152900,1110616035,4995,4995,4995,4995,0
20240404,152800,1110616035,4995,4995,4995,4995,0
20240404,152700,1110616035,4995,4995,4995,4995,0
20240404,152600,1110616035,4995,4995,4995,4995,0
20240404,152500,1110616035,4995,4995,4995,4995,0
20240404,152400,1110616035,4995,4995,4995,4995,0
20240404,152300,1110616035,4995,4995,4995,4995,0
20240404,152200,1110616035,4995,4995,4995,4995,0
20240404,152100,1110616035,4995,4995,4995,4995,0
20240404,152000,1110616035,4995,4995,4995,4995,0
20240404,151900,1110616035,4995,4985,4995,4985,1013
20240404,151800,1105565190,4985,4980,4985,4975,1059
20240404,151700,1100291875,4980,4975,4980,4970,710
20240404,151600,1096759800,4970,4975,4980,4970,342
20240404,151500,1095059175,4970,4975,4980,4970,180
20240404,151400,1094164180,4980,4970,4980,4970,372
20240404,151300,1092313740,4975,4975,4980,4970,1538
20240404,151200,1084666840,4980,4985,4985,4975,443
20240404,151100,1082460875,4990,4975,4990,4975,3637
20240404,151000,1064348800,4980,4965,4980,4965,2244
20240404,150900,1053188060,4970,4965,4970,4960,864
20240404,150800,1048896725,4970,4965,4970,4960,1090
20240404,150700,1043487260,4975,4965,4975,4965,728
20240404,150600,1039870285,4970,4965,4970,4965,390
20240404,150500,1037933850,4970,4960,4975,4960,813
20240404,150400,1033894530,4965,4955,4965,4955,2512
20240404,150300,1021436910,4955,4955,4960,4955,285
20240404,150200,1020024515,4955,4955,4960,4955,1110
20240404,150100,1014522915,4960,4960,4960,4955,2226
20240404,150000,1003482295,4960,4960,4965,4960,3303
20240404,145900,987097415,4965,4965,4965,4960,750
20240404,145800,983375990,4965,4965,4970,4965,808
20240404,145700,979364025,4965,4965,4970,4965,1128
20240404,145600,973762585,4980,4965,4980,4965,288
20240404,145500,972332090,4965,4970,4970,4965,189
20240404,145400,971393110,4970,4980,4980,4970,123
20240404,145300,970781770,4980,4980,4980,4970,3104
20240404,145200,955353850,4970,4970,4970,4970,180
20240404,145100,954459250,4980,4975,4980,4970,2015
20240404,145000,944444615,4975,4980,4980,4975,219
20240404,144900,943355055,4980,4980,4980,4980,302
20240404,144800,941851095,4965,4980,4980,4965,1799
20240404,144700,932909875,4970,4970,4980,4970,157
20240404,144600,932129385,4980,4980,4980,4980,1
20240404,144500,932124405,4980,4980,4980,4980,10
20240404,144400,932074605,4980,4980,4980,4970,36
20240404,144300,931895485,4980,4980,4980,4980,320
20240404,144200,930301885,4970,4970,4970,4970,100
20240404,144100,929804885,4980,4980,4980,4980,3
20240404,144000,929789945,4965,4970,4970,4965,200
20240404,143900,928796575,4980,4980,4980,4980,14
20240404,143800,928726855,4980,4980,4980,4980,5
20240404,143700,928701955,4980,4965,4980,4965,503
20240404,143600,926204530,4990,4985,4990,4965,161
20240404,143500,925403930,4965,4965,4965,4965,1
20240404,143400,925398965,4990,4980,4990,4980,2
20240404,143300,925388995,4980,4985,4990,4960,10071
20240404,143200,875313450,4990,4985,4990,4985,167
20240404,143100,874480945,4990,4990,4990,4990,0
20240404,143000,874480945,4990,4990,4990,4990,0
20240404,142900,874480945,4990,4990,4990,4990,5
20240404,142800,874455995,4990,5000,5000,4990,238
20240404,142700,873268245,5000,5000,5000,5000,0
20240404,142600,873268245,5000,5000,5000,5000,21
20240404,142500,873163245,5000,5000,5000,5000,38
20240404,142400,872973245,4995,4995,4995,4995,359
20240404,142300,871180040,4995,4995,4995,4995,0
20240404,142200,871180040,4995,4995,4995,4995,0
20240404,142100,871180040,4995,4995,4995,4995,0
20240404,142000,871180040,4995,4995,4995,4995,76
20240404,141900,870800420,5000,5000,5000,5000,0
20240404,141800,870800420,5000,5000,5000,5000,0
20240404,141700,870800420,5000,5000,5000,5000,0
20240404,141600,870800420,5000,4990,5000,4990,1790
20240404,141500,861868290,5000,5000,5000,5000,2
20240404,141400,861858290,4990,4990,4990,4990,188
20240404,141300,860920170,5000,5000,5000,5000,0
20240404,141200,860920170,5000,4990,5000,4990,6
20240404,141100,860890210,4990,4995,4995,4990,1089
20240404,141000,855450685,5000,5000,5000,5000,45
20240404,140900,855225685,4995,4995,4995,4995,0
20240404,140800,855225685,4995,4995,4995,4995,0
20240404,140700,855225685,4995,4995,4995,4995,462
20240404,140600,852917995,4995,4995,4995,4995,0
20240404,140500,852917995,4995,4995,4995,4995,100
20240404,140400,852418495,4980,4980,4980,4980,9
20240404,140300,852373675,4980,4980,4980,4980,153
20240404,140200,851611735,4995,4985,4995,4980,779
20240404,140100,847729905,4995,4995,4995,4995,77
20240404,140000,847345290,4985,4995,4995,4985,202
20240404,135900,846338300,4985,4985,4985,4985,192
20240404,135800,845381180,4985,4985,4985,4985,11
20240404,135700,845326345,4985,4985,4985,4985,0
20240404,135600,845326345,4985,4985,4985,4985,17
20240404,135500,845241600,4985,4985,4985,4985,0
20240404,135400,845241600,4985,4980,4985,4980,7
20240404,135300,845206730,4985,4970,4985,4970,4
20240404,135200,845186805,4985,4975,4985,4970,1504
20240404,135100,837708965,4975,4980,4980,4975,100
20240404,135000,837211445,4980,4985,4985,4980,140
20240404,134900,836514045,4980,4985,4985,4980,270
20240404,134800,835169095,4985,4985,4985,4985,119
20240404,134700,834575880,4990,4990,4990,4990,0
20240404,134600,834575880,4990,4990,4990,4990,10
20240404,134500,834525980,4980,4980,4980,4980,0
20240404,134400,834525980,4980,4980,4980,4980,0
20240404,134300,834525980,4980,4980,4980,4980,28
20240404,134200,834386540,4990,4990,4990,4990,0
20240404,134100,834386540,4990,4990,4990,4990,82
20240404,134000,833977360,4990,4990,4990,4990,29
20240404,133900,833832650,4990,4990,4990,4990,30
20240404,133800,833682950,4990,4990,4990,4990,0
20240404,133700,833682950,4990,4990,4990,4990,0
20240404,133600,833682950,4990,4990,4990,4990,10
20240404,133500,833633050,4980,4980,4980,4980,0
20240404,133400,833633050,4980,4980,4980,4980,0
20240404,133300,833633050,4980,4980,4980,4980,13
20240404,133200,833568310,4975,4975,4975,4970,736
20240404,133100,829909030,4975,4975,4975,4975,0
20240404,133000,829909030,4975,4975,4975,4975,1352
20240404,132900,823182830,4980,4985,4985,4980,1500
20240404,132800,815712800,4980,4990,4990,4980,669
20240404,132700,812381105,4985,4985,4985,4985,0
20240404,132600,812381105,4985,4985,4985,4980,3520
20240404,132500,794836020,4990,4990,4995,4990,1014
20240404,132400,789776140,4990,4990,4990,4990,0
20240404,132300,789776140,4990,4995,4995,4990,40
20240404,132200,789576490,4990,4990,4990,4990,20
20240404,132100,789476690,4985,4985,4985,4985,100
20240404,132000,788978190,4985,4985,4985,4985,0
20240404,131900,788978190,4985,4985,4985,4985,19
20240404,131800,788883475,4985,4985,4985,4985,0
20240404,131700,788883475,4985,4985,4985,4985,0
20240404,131600,788883475,4985,4985,4985,4985,1
20240404,131500,788878490,4985,4985,4985,4985,0
20240404,131400,788878490,4985,4990,4990,4985,515
20240404,131300,786309255,4995,4995,4995,4995,2
20240404,131200,786299265,4995,5000,5000,4995,374
20240404,131100,784431095,5000,5000,5000,5000,559
20240404,131000,781636095,5000,5000,5000,5000,0
20240404,130900,781636095,5000,5000,5000,5000,0
20240404,130800,781636095,5000,5000,5000,5000,14
20240404,130700,781566095,4995,4995,4995,4995,0
20240404,130600,781566095,4995,4995,4995,4995,0
20240404,130500,781566095,4995,4995,4995,4995,0
20240404,130400,781566095,4995,4995,4995,4995,3
20240404,130300,781551110,5000,5000,5000,5000,0
20240404,130200,781551110,5000,4995,5000,4995,55
20240404,130100,781276335,5000,5000,5000,5000,0
20240404,130000,781276335,5000,5000,5000,5000,0
20240404,125900,781276335,5000,5000,5000,5000,0
20240404,125800,781276335,5000,5000,5000,5000,0
20240404,125700,781276335,5000,5000,5000,5000,8
20240404,125600,781236335,5000,5000,5000,5000,5
20240404,125500,781211335,5000,5010,5010,5000,175
20240404,125400,780335835,5010,5010,5010,5010,1
20240404,125300,780330825,5000,5000,5000,5000,80
20240404,125200,779930825,4995,4995,4995,4995,200
20240404,125100,778931825,4995,4995,4995,4995,0
20240404,125000,778931825,4995,4995,4995,4995,2
20240404,124900,778921835,4995,4995,4995,4995,0
20240404,124800,778921835,4995,4990,4995,4990,3
20240404,124700,778906860,4990,4990,4990,4990,0
20240404,124600,778906860,4990,4990,4990,4990,0
20240404,124500,778906860,4990,4990,4990,4990,0
20240404,124400,778906860,4990,4990,4990,4990,0
20240404,124300,778906860,4990,4995,4995,4990,100
20240404,124200,778407780,4995,4995,4995,4995,0
20240404,124100,778407780,4995,4995,4995,4995,182
20240404,124000,777498690,4985,4985,4985,4985,0
20240404,123900,777498690,4985,4985,4985,4985,0
20240404,123800,777498690,4985,4990,4990,4985,101
20240404,123700,776995200,4990,4990,4990,4990,0
20240404,123600,776995200,4990,4990,4990,4990,0
20240404,123500,776995200,4990,4990,4990,4990,1415
20240404,123400,769934350,4995,4995,4995,4995,0
20240404,123300,769934350,4995,4990,4995,4990,202
20240404,123200,768926365,4995,4995,4995,4995,17
20240404,123100,768841450,4985,4985,4985,4985,0
20240404,123000,768841450,4985,4985,4985,4985,0
20240404,122900,768841450,4985,4985,4985,4985,0
20240404,122800,768841450,4985,4990,4990,4985,194
20240404,122700,767873765,4990,4995,4995,4990,183
20240404,122600,766960580,4995,4995,4995,4995,0
20240404,122500,766960580,4995,4995,4995,4995,657
20240404,122400,763678865,4995,4995,4995,4995,100
20240404,122300,763179365,4995,4995,4995,4995,585
20240404,122200,760257290,5000,5000,5000,5000,0
20240404,122100,760257290,5000,5000,5000,5000,5
20240404,122000,760232290,5000,5000,5000,5000,0
20240404,121900,760232290,5000,5000,5000,5000,0
20240404,121800,760232290,5000,5000,5000,5000,20
20240404,121700,760132290,5000,5000,5000,5000,19
20240404,121600,760037290,5000,5010,5010,5000,551
20240404,121500,757282190,5000,5000,5000,5000,0
20240404,121400,757282190,5000,5000,5000,5000,7
20240404,121300,757247190,5000,5000,5000,5000,992
20240404,121200,752287190,5000,5000,5000,5000,50
20240404,121100,752037190,5000,4995,5000,4995,2
20240404,121000,752027195,4995,4995,4995,4995,0
20240404,120900,752027195,4995,4995,4995,4995,0
20240404,120800,752027195,4995,4995,4995,4995,200
20240404,120700,751028195,5000,5000,5000,5000,2
20240404,120600,751018195,5000,5000,5000,5000,0
20240404,120500,751018195,5000,5000,5000,5000,2
20240404,120400,751008195,5000,5000,5000,5000,1
20240404,120300,751003195,5000,5000,5000,5000,3
20240404,120200,750988195,4985,4985,4985,4985,180
20240404,120100,750090895,4980,4980,4980,4980,0
20240404,120000,750090895,4980,4980,4980,4980,56
20240404,115900,749812015,4980,4980,4980,4980,100
20240404,115800,749314015,4980,4980,4980,4980,131
20240404,115700,748661635,4980,4985,4985,4980,1416
20240404,115600,741603150,4985,4985,4985,4980,1157
20240404,115500,735836005,4990,4990,4990,4990,115
20240404,115400,735262155,4990,4990,4990,4990,111
20240404,115300,734708265,4990,4980,4990,4980,457
20240404,115200,732428385,4980,4980,4980,4980,55
20240404,115100,732154485,4980,4980,4980,4980,0
20240404,115000,732154485,4980,4980,4980,4980,56
20240404,114900,731875605,5000,4980,5000,4980,260
20240404,114800,730578695,4990,4990,4990,4985,2775
20240404,114700,716738595,4990,4995,4995,4990,170
20240404,114600,715889945,4995,4990,4995,4990,215
20240404,114500,714816295,4990,4990,4990,4990,55
20240404,114400,714541845,5010,4990,5010,4990,108
20240404,114300,714002865,4990,4990,4990,4990,1
20240404,114200,713997875,4990,4990,4990,4990,1065
20240404,114100,708683525,4990,5000,5000,4990,154
20240404,114000,707914065,4990,4990,4990,4990,156
20240404,113900,707135625,4995,5000,5000,4995,5303
20240404,113800,680623040,5000,5010,5010,5000,95
20240404,113700,680147640,5000,5000,5000,5000,525
20240404,113600,677522640,5000,5010,5010,5000,33
20240404,113500,677357630,5010,5010,5010,5010,78
20240404,113400,676966850,5000,5010,5010,5000,2383
20240404,113300,665028340,5020,5020,5020,5020,2515
20240404,113200,652403040,5020,5020,5020,5020,55
20240404,113100,652126940,5030,5030,5030,5030,200
20240404,113000,651120940,5020,5020,5020,5020,56
20240404,112900,650839820,5030,5020,5030,5020,75
20240404,112800,650463120,5020,5020,5020,5020,54
20240404,112700,650192040,5020,5020,5020,5020,0
20240404,112600,650192040,5020,5030,5030,5020,65
20240404,112500,649865640,5020,5030,5030,5020,75
20240404,112400,649488940,5030,5020,5030,5020,116
20240404,112300,648906510,5030,5030,5030,5030,520
20240404,112200,646290910,5030,5030,5030,5020,75
20240404,112100,645914210,5020,5020,5020,5020,54
20240404,112000,645643130,5020,5020,5020,5020,156
20240404,111900,644860010,5020,5020,5020,5020,0
20240404,111800,644860010,5020,5020,5020,5020,163
20240404,111700,644041750,5020,5020,5020,5020,55
20240404,111600,643765650,5020,5020,5020,5020,55
20240404,111500,643489550,5020,5020,5020,5020,60
20240404,111400,643188350,5020,5020,5020,5020,1080
20240404,111300,637766750,5020,5020,5020,5020,463
20240404,111200,635442490,5020,5020,5020,5020,215
20240404,111100,634363190,5020,5020,5020,5020,33
20240404,111000,634197530,5020,5020,5020,5020,23
20240404,110900,634082070,5030,5030,5030,5030,5349
20240404,110800,607176600,5030,5030,5030,5030,56
20240404,110700,606894920,5030,5030,5030,5030,32
20240404,110600,606733960,5030,5030,5030,5030,23
20240404,110500,606618270,5030,5030,5030,5030,55
20240404,110400,606341620,5030,5030,5030,5030,55
20240404,110300,606064970,5040,5030,5040,5030,37
20240404,110200,605878810,5040,5040,5040,5030,103
20240404,110100,605359920,5030,5040,5040,5030,605
20240404,110000,602311260,5030,5030,5030,5030,356
20240404,105900,600520580,5030,5020,5030,5020,282
20240404,105800,599102440,5020,5030,5030,5020,5028
20240404,105700,573811830,5020,5030,5030,5020,390
20240404,105600,571850680,5030,5030,5030,5030,55
20240404,105500,571574030,5030,5030,5040,5030,43
20240404,105400,571357640,5040,5040,5040,5040,4
20240404,105300,571337480,5040,5050,5050,5030,75
20240404,105200,570959510,5040,5030,5040,5030,65
20240404,105100,570632460,5040,5020,5040,5020,1044
20240404,105000,565383070,5020,5030,5030,5020,44
20240404,104900,565161980,5030,5030,5030,5030,34
20240404,104800,564990960,5030,5040,5040,5030,154
20240404,104700,564215120,5050,5030,5050,5030,50
20240404,104600,563963260,5030,5030,5030,5020,632
20240404,104500,560784520,5030,5040,5040,5030,155
20240404,104400,560003870,5030,5030,5030,5030,155
20240404,104300,559224220,5030,5030,5030,5030,37
20240404,104200,559038110,5030,5030,5030,5030,23
20240404,104100,558922420,5030,5030,5030,5030,54
20240404,104000,558650800,5030,5030,5030,5030,17
20240404,103900,558565290,5040,5040,5040,5040,0
20240404,103800,558565290,5040,5040,5040,5040,510
20240404,103700,555994890,5050,5040,5050,5040,80
20240404,103600,555591240,5040,5040,5040,5040,289
20240404,103500,554134680,5030,5030,5030,5030,0
20240404,103400,554134680,5030,5030,5030,5030,0
20240404,103300,554134680,5030,5040,5040,5030,184
20240404,103200,553209140,5030,5030,5030,5030,107
20240404,103100,552670930,5040,5040,5040,5040,10
20240404,103000,552620530,5040,5040,5040,5040,20
20240404,102900,552519730,5040,5040,5040,5040,0
20240404,102800,552519730,5040,5040,5040,5040,110
20240404,102700,551965330,5040,5040,5040,5040,2
20240404,102600,551955250,5030,5030,5030,5030,124
20240404,102500,551331530,5030,5050,5050,5030,205
20240404,102400,550299280,5050,5030,5050,5030,610
20240404,102300,547218800,5040,5040,5040,5040,98
20240404,102200,546724880,5050,5040,5050,5040,617
20240404,102100,543615150,5030,5030,5030,5030,0
20240404,102000,543615150,5030,5030,5030,5030,1441
20240404,101900,536366920,5050,5050,5050,5050,20
20240404,101800,536265920,5050,5050,5050,5050,115
20240404,101700,535685170,5050,5040,5050,5040,155
20240404,101600,534903860,5050,5050,5050,5050,20
20240404,101500,534802860,5050,5040,5050,5030,7
20240404,101400,534767600,5050,5050,5050,5050,0
20240404,101300,534767600,5050,5050,5050,5050,0
20240404,101200,534767600,5050,5050,5050,5050,1
20240404,101100,534762550,5030,5030,5030,5030,0
20240404,101000,534762550,5030,5030,5030,5030,154
20240404,100900,533987930,5050,5050,5050,5050,0
20240404,100800,533987930,5050,5050,5050,5050,1
20240404,100700,533982880,5030,5030,5030,5030,0
20240404,100600,533982880,5030,5030,5030,5030,587
20240404,100500,531030270,5040,5040,5040,5040,0
20240404,100400,531030270,5040,5040,5040,5040,20
20240404,100300,530929470,5040,5040,5040,5040,0
20240404,100200,530929470,5040,5050,5050,5030,5001
20240404,100100,505762230,5060,5050,5060,5050,16
20240404,100000,505681420,5060,5060,5060,5060,100
20240404,095900,505175420,5060,5060,5060,5060,4
20240404,095800,505155180,5060,5060,5060,5060,1
20240404,095700,505150120,5050,5050,5050,5050,100
20240404,095600,504645120,5050,5050,5050,5050,1
20240404,095500,504640070,5060,5060,5060,5060,0
20240404,095400,504640070,5060,5060,5060,5060,9
20240404,095300,504594530,5040,5060,5060,5040,410
20240404,095200,502526010,5050,5050,5050,5050,338
20240404,095100,500819110,5050,5060,5060,5040,3274
20240404,095000,484283580,5070,5070,5070,5070,0
20240404,094900,484283580,5070,5070,5080,5070,597
20240404,094800,481256370,5070,5070,5070,5070,34
20240404,094700,481083990,5060,5060,5060,5060,571
20240404,094600,478194730,5080,5070,5080,5060,295
20240404,094500,476699050,5070,5070,5070,5070,370
20240404,094400,474823150,5070,5070,5070,5070,496
20240404,094300,472308430,5070,5060,5070,5060,901
20240404,094200,467749360,5070,5060,5070,5060,286
20240404,094100,466301700,5060,5060,5060,5060,1696
20240404,094000,457719940,5070,5070,5080,5070,5
20240404,093900,457694580,5080,5080,5080,5080,20
20240404,093800,457592980,5060,5080,5080,5060,2625
20240404,093700,444306190,5080,5070,5080,5070,35
20240404,093600,444128550,5070,5070,5070,5070,476
20240404,093500,441715230,5070,5070,5070,5070,576
20240404,093400,438794910,5060,5060,5060,5060,871
20240404,093300,434387650,5050,5050,5050,5050,1073
20240404,093200,428969000,5050,5050,5050,5050,140
20240404,093100,428262000,5040,5040,5040,5040,1010
20240404,093000,423171600,5040,5040,5040,5040,732
20240404,092900,419482320,5040,5040,5040,5030,2227
20240404,092800,408269870,5050,5050,5050,5050,100
20240404,092700,407764870,5050,5040,5050,5040,605
20240404,092600,404709630,5040,5040,5040,5040,366
20240404,092500,402864990,5030,5030,5030,5030,0
20240404,092400,402864990,5030,5010,5030,5010,8311
20240404,092300,361129050,5010,5010,5010,5000,757
20240404,092200,357336850,5010,5010,5040,5010,10429
20240404,092100,305048050,5010,4990,5010,4990,1261
20240404,092000,298736440,4990,4995,5000,4990,813
20240404,091900,294679485,4990,5010,5010,4990,24007
20240404,091800,174431670,5020,5030,5030,5020,2847
20240404,091700,160123980,5030,5030,5030,5030,1028
20240404,091600,154953140,5030,5040,5040,5030,1231
20240404,091500,148755540,5050,5050,5050,5040,3231
20240404,091400,132468990,5050,5050,5050,5050,601
20240404,091300,129433940,5060,5070,5070,5060,60
20240404,091200,129129840,5050,5050,5050,5040,423
20240404,091100,126994900,5040,5050,5050,5040,694
20240404,091000,123490250,5070,5040,5070,5040,1600
20240404,090900,115420130,5050,5060,5060,5020,15894
20240404,090800,35421230,5070,5060,5070,5060,322
20240404,090700,33790900,5070,5070,5070,5060,1394
20240404,090600,26733320,5060,5070,5070,5060,404
20240404,090500,24689040,5070,5060,5070,5060,527
20240404,090400,22022410,5060,5060,5060,5060,1604
20240404,090300,13906170,5040,5060,5060,5040,876
20240404,090200,9482910,5060,5060,5060,5060,81
20240404,090100,9073050,5060,5060,5060,5060,0
20240404,090000,9073050,5060,5040,5060,5040,1796
Reference in New Issue Copy Permalink