ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/050960/min/candle-20240422.csv

635 lines
33 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
20240422,193200,1094051470,10250,10250,10250,10250,1628
20240422,193100,1094051470,10250,10250,10250,10250,0
20240422,193000,1094051470,10250,10250,10250,10250,0
20240422,192900,1094051470,10250,10250,10250,10250,0
20240422,192800,1094051470,10250,10250,10250,10250,0
20240422,192700,1094051470,10250,10250,10250,10250,0
20240422,192600,1094051470,10250,10250,10250,10250,0
20240422,192500,1094051470,10250,10250,10250,10250,0
20240422,192400,1094051470,10250,10250,10250,10250,0
20240422,192300,1094051470,10250,10250,10250,10250,0
20240422,192200,1094051470,10250,10250,10250,10250,0
20240422,192100,1094051470,10250,10250,10250,10250,0
20240422,192000,1094051470,10250,10250,10250,10250,0
20240422,191900,1094051470,10250,10250,10250,10250,0
20240422,191800,1094051470,10250,10250,10250,10250,0
20240422,191700,1094051470,10250,10250,10250,10250,0
20240422,191600,1094051470,10250,10250,10250,10250,0
20240422,191500,1094051470,10250,10250,10250,10250,0
20240422,191400,1094051470,10250,10250,10250,10250,0
20240422,191300,1094051470,10250,10250,10250,10250,0
20240422,191200,1094051470,10250,10250,10250,10250,0
20240422,191100,1094051470,10250,10250,10250,10250,0
20240422,191000,1094051470,10250,10250,10250,10250,0
20240422,190900,1094051470,10250,10250,10250,10250,0
20240422,190800,1094051470,10250,10250,10250,10250,0
20240422,190700,1094051470,10250,10250,10250,10250,0
20240422,190600,1094051470,10250,10250,10250,10250,0
20240422,190500,1094051470,10250,10250,10250,10250,0
20240422,190400,1094051470,10250,10250,10250,10250,0
20240422,190300,1094051470,10250,10250,10250,10250,0
20240422,190200,1094051470,10250,10250,10250,10250,1628
20240422,190100,1094051470,10250,10250,10250,10250,0
20240422,190000,1094051470,10250,10250,10250,10250,0
20240422,185900,1094051470,10250,10250,10250,10250,0
20240422,185800,1094051470,10250,10250,10250,10250,0
20240422,185700,1094051470,10250,10250,10250,10250,0
20240422,185600,1094051470,10250,10250,10250,10250,0
20240422,185500,1094051470,10250,10250,10250,10250,0
20240422,185400,1094051470,10250,10250,10250,10250,0
20240422,185300,1094051470,10250,10250,10250,10250,0
20240422,185200,1094051470,10250,10250,10250,10250,0
20240422,185100,1094051470,10250,10250,10250,10250,0
20240422,185000,1094051470,10250,10250,10250,10250,0
20240422,184900,1094051470,10250,10250,10250,10250,0
20240422,184800,1094051470,10250,10250,10250,10250,0
20240422,184700,1094051470,10250,10250,10250,10250,0
20240422,184600,1094051470,10250,10250,10250,10250,0
20240422,184500,1094051470,10250,10250,10250,10250,0
20240422,184400,1094051470,10250,10250,10250,10250,0
20240422,184300,1094051470,10250,10250,10250,10250,0
20240422,184200,1094051470,10250,10250,10250,10250,0
20240422,184100,1094051470,10250,10250,10250,10250,0
20240422,184000,1094051470,10250,10250,10250,10250,0
20240422,183900,1094051470,10250,10250,10250,10250,0
20240422,183800,1094051470,10250,10250,10250,10250,0
20240422,183700,1094051470,10250,10250,10250,10250,0
20240422,183600,1094051470,10250,10250,10250,10250,0
20240422,183500,1094051470,10250,10250,10250,10250,0
20240422,183400,1094051470,10250,10250,10250,10250,0
20240422,183300,1094051470,10250,10250,10250,10250,0
20240422,183200,1094051470,10250,10250,10250,10250,1628
20240422,183100,1094051470,10250,10250,10250,10250,0
20240422,183000,1094051470,10250,10250,10250,10250,0
20240422,182900,1094051470,10250,10250,10250,10250,0
20240422,182800,1094051470,10250,10250,10250,10250,0
20240422,182700,1094051470,10250,10250,10250,10250,0
20240422,182600,1094051470,10250,10250,10250,10250,0
20240422,182500,1094051470,10250,10250,10250,10250,0
20240422,182400,1094051470,10250,10250,10250,10250,0
20240422,182300,1094051470,10250,10250,10250,10250,0
20240422,182200,1094051470,10250,10250,10250,10250,0
20240422,182100,1094051470,10250,10250,10250,10250,0
20240422,182000,1094051470,10250,10250,10250,10250,0
20240422,181900,1094051470,10250,10250,10250,10250,0
20240422,181800,1094051470,10250,10250,10250,10250,0
20240422,181700,1094051470,10250,10250,10250,10250,0
20240422,181600,1094051470,10250,10250,10250,10250,0
20240422,181500,1094051470,10250,10250,10250,10250,0
20240422,181400,1094051470,10250,10250,10250,10250,0
20240422,181300,1094051470,10250,10250,10250,10250,0
20240422,181200,1094051470,10250,10250,10250,10250,0
20240422,181100,1094051470,10250,10250,10250,10250,0
20240422,181000,1094051470,10250,10250,10250,10250,0
20240422,180900,1094051470,10250,10250,10250,10250,0
20240422,180800,1094051470,10250,10250,10250,10250,0
20240422,180700,1094051470,10250,10250,10250,10250,0
20240422,180600,1094051470,10250,10250,10250,10250,0
20240422,180500,1094051470,10250,10250,10250,10250,0
20240422,180400,1094051470,10250,10250,10250,10250,0
20240422,180300,1094051470,10250,10250,10250,10250,0
20240422,180200,1094051470,10250,10250,10250,10250,1628
20240422,180100,1094051470,10250,10250,10250,10250,0
20240422,180000,1094051470,10250,10250,10250,10250,0
20240422,175900,1094051470,10250,10250,10250,10250,0
20240422,175800,1094051470,10250,10250,10250,10250,0
20240422,175700,1094051470,10250,10250,10250,10250,0
20240422,175600,1094051470,10250,10250,10250,10250,0
20240422,175500,1094051470,10250,10250,10250,10250,0
20240422,175400,1094051470,10250,10250,10250,10250,0
20240422,175300,1094051470,10250,10250,10250,10250,0
20240422,175200,1094051470,10250,10250,10250,10250,0
20240422,175100,1094051470,10250,10250,10250,10250,0
20240422,175000,1094051470,10250,10250,10250,10250,0
20240422,174900,1094051470,10250,10250,10250,10250,0
20240422,174800,1094051470,10250,10250,10250,10250,0
20240422,174700,1094051470,10250,10250,10250,10250,0
20240422,174600,1094051470,10250,10250,10250,10250,0
20240422,174500,1094051470,10250,10250,10250,10250,0
20240422,174400,1094051470,10250,10250,10250,10250,0
20240422,174300,1094051470,10250,10250,10250,10250,0
20240422,174200,1094051470,10250,10250,10250,10250,0
20240422,174100,1094051470,10250,10250,10250,10250,0
20240422,174000,1094051470,10250,10250,10250,10250,0
20240422,173900,1094051470,10250,10250,10250,10250,0
20240422,173800,1094051470,10250,10250,10250,10250,0
20240422,173700,1094051470,10250,10250,10250,10250,0
20240422,173600,1094051470,10250,10250,10250,10250,0
20240422,173500,1094051470,10250,10250,10250,10250,0
20240422,173400,1094051470,10250,10250,10250,10250,0
20240422,173300,1094051470,10250,10250,10250,10250,0
20240422,173200,1094051470,10250,10250,10250,10250,1628
20240422,173100,1094051470,10250,10250,10250,10250,0
20240422,173000,1094051470,10250,10250,10250,10250,0
20240422,172900,1094051470,10250,10250,10250,10250,0
20240422,172800,1094051470,10250,10250,10250,10250,0
20240422,172700,1094051470,10250,10250,10250,10250,0
20240422,172600,1094051470,10250,10250,10250,10250,0
20240422,172500,1094051470,10250,10250,10250,10250,0
20240422,172400,1094051470,10250,10250,10250,10250,0
20240422,172300,1094051470,10250,10250,10250,10250,0
20240422,172200,1094051470,10250,10250,10250,10250,0
20240422,172100,1094051470,10250,10250,10250,10250,0
20240422,172000,1094051470,10250,10250,10250,10250,0
20240422,171900,1094051470,10250,10250,10250,10250,0
20240422,171800,1094051470,10250,10250,10250,10250,0
20240422,171700,1094051470,10250,10250,10250,10250,0
20240422,171600,1094051470,10250,10250,10250,10250,0
20240422,171500,1094051470,10250,10250,10250,10250,0
20240422,171400,1094051470,10250,10250,10250,10250,0
20240422,171300,1094051470,10250,10250,10250,10250,0
20240422,171200,1094051470,10250,10250,10250,10250,0
20240422,171100,1094051470,10250,10250,10250,10250,0
20240422,171000,1094051470,10250,10250,10250,10250,0
20240422,170900,1094051470,10250,10250,10250,10250,0
20240422,170800,1094051470,10250,10250,10250,10250,0
20240422,170700,1094051470,10250,10250,10250,10250,0
20240422,170600,1094051470,10250,10250,10250,10250,0
20240422,170500,1094051470,10250,10250,10250,10250,0
20240422,170400,1094051470,10250,10250,10250,10250,0
20240422,170300,1094051470,10250,10250,10250,10250,0
20240422,170200,1094051470,10250,10250,10250,10250,1628
20240422,170100,1094051470,10250,10250,10250,10250,0
20240422,170000,1094051470,10250,10250,10250,10250,0
20240422,165900,1094051470,10250,10250,10250,10250,0
20240422,165800,1094051470,10250,10250,10250,10250,0
20240422,165700,1094051470,10250,10250,10250,10250,0
20240422,165600,1094051470,10250,10250,10250,10250,0
20240422,165500,1094051470,10250,10250,10250,10250,0
20240422,165400,1094051470,10250,10250,10250,10250,0
20240422,165300,1094051470,10250,10250,10250,10250,0
20240422,165200,1094051470,10250,10250,10250,10250,0
20240422,165100,1094051470,10250,10250,10250,10250,0
20240422,165000,1094051470,10250,10250,10250,10250,0
20240422,164900,1094051470,10250,10250,10250,10250,0
20240422,164800,1094051470,10250,10250,10250,10250,0
20240422,164700,1094051470,10250,10250,10250,10250,0
20240422,164600,1094051470,10250,10250,10250,10250,0
20240422,164500,1094051470,10250,10250,10250,10250,0
20240422,164400,1094051470,10250,10250,10250,10250,0
20240422,164300,1094051470,10250,10250,10250,10250,0
20240422,164200,1094051470,10250,10250,10250,10250,0
20240422,164100,1094051470,10250,10250,10250,10250,0
20240422,164000,1094051470,10250,10250,10250,10250,0
20240422,163900,1094051470,10250,10250,10250,10250,0
20240422,163800,1094051470,10250,10250,10250,10250,0
20240422,163700,1094051470,10250,10250,10250,10250,0
20240422,163600,1094051470,10250,10250,10250,10250,0
20240422,163500,1094051470,10250,10250,10250,10250,0
20240422,163400,1094051470,10250,10250,10250,10250,0
20240422,163300,1094051470,10250,10250,10250,10250,0
20240422,163200,1094051470,10250,10250,10250,10250,1628
20240422,163100,1094051470,10250,10250,10250,10250,0
20240422,163000,1094051470,10250,10250,10250,10250,0
20240422,162900,1094051470,10250,10250,10250,10250,0
20240422,162800,1094051470,10250,10250,10250,10250,0
20240422,162700,1094051470,10250,10250,10250,10250,0
20240422,162600,1094051470,10250,10250,10250,10250,0
20240422,162500,1094051470,10250,10250,10250,10250,0
20240422,162400,1094051470,10250,10250,10250,10250,0
20240422,162300,1094051470,10250,10250,10250,10250,0
20240422,162200,1094051470,10250,10250,10250,10250,0
20240422,162100,1094051470,10250,10250,10250,10250,0
20240422,162000,1094051470,10250,10250,10250,10250,0
20240422,161900,1094051470,10250,10250,10250,10250,0
20240422,161800,1094051470,10250,10250,10250,10250,0
20240422,161700,1094051470,10250,10250,10250,10250,0
20240422,161600,1094051470,10250,10250,10250,10250,0
20240422,161500,1094051470,10250,10250,10250,10250,0
20240422,161400,1094051470,10250,10250,10250,10250,0
20240422,161300,1094051470,10250,10250,10250,10250,0
20240422,161200,1094051470,10250,10250,10250,10250,0
20240422,161100,1094051470,10250,10250,10250,10250,0
20240422,161000,1094051470,10250,10250,10250,10250,0
20240422,160900,1094051470,10250,10250,10250,10250,0
20240422,160800,1094051470,10250,10250,10250,10250,0
20240422,160700,1094051470,10250,10250,10250,10250,0
20240422,160600,1094051470,10250,10250,10250,10250,0
20240422,160500,1094051470,10250,10250,10250,10250,0
20240422,160400,1094051470,10250,10250,10250,10250,0
20240422,160300,1094051470,10250,10250,10250,10250,0
20240422,160200,1094051470,10250,10250,10250,10250,1628
20240422,160100,1094051470,10250,10250,10250,10250,0
20240422,160000,1094051470,10250,10250,10250,10250,0
20240422,155900,1094051470,10250,10250,10250,10250,0
20240422,155800,1094051470,10250,10250,10250,10250,0
20240422,155700,1094051470,10250,10250,10250,10250,0
20240422,155600,1094051470,10250,10250,10250,10250,0
20240422,155500,1094051470,10250,10250,10250,10250,0
20240422,155400,1094051470,10250,10250,10250,10250,0
20240422,155300,1094051470,10250,10250,10250,10250,0
20240422,155200,1094051470,10250,10250,10250,10250,0
20240422,155100,1094051470,10250,10250,10250,10250,0
20240422,155000,1094051470,10250,10250,10250,10250,0
20240422,154900,1094051470,10250,10250,10250,10250,0
20240422,154800,1094051470,10250,10250,10250,10250,0
20240422,154700,1094051470,10250,10250,10250,10250,0
20240422,154600,1094051470,10250,10250,10250,10250,0
20240422,154500,1094051470,10250,10250,10250,10250,0
20240422,154400,1094051470,10250,10250,10250,10250,0
20240422,154300,1094051470,10250,10250,10250,10250,0
20240422,154200,1094051470,10250,10250,10250,10250,0
20240422,154100,1094051470,10250,10250,10250,10250,0
20240422,154000,1094051470,10250,10250,10250,10250,0
20240422,153900,1094051470,10250,10250,10250,10250,0
20240422,153800,1094051470,10250,10250,10250,10250,0
20240422,153700,1094051470,10250,10250,10250,10250,0
20240422,153600,1094051470,10250,10250,10250,10250,0
20240422,153500,1094051470,10250,10250,10250,10250,0
20240422,153400,1094051470,10250,10250,10250,10250,0
20240422,153300,1094051470,10250,10250,10250,10250,0
20240422,153200,1094051470,10250,10250,10250,10250,1628
20240422,153100,1094051470,10250,10250,10250,10250,0
20240422,153000,1094051470,10250,10250,10250,10250,1628
20240422,152900,1077364470,10250,10250,10250,10250,0
20240422,152800,1077364470,10250,10250,10250,10250,0
20240422,152700,1077364470,10250,10250,10250,10250,0
20240422,152600,1077364470,10250,10250,10250,10250,0
20240422,152500,1077364470,10250,10250,10250,10250,0
20240422,152400,1077364470,10250,10250,10250,10250,0
20240422,152300,1077364470,10250,10250,10250,10250,0
20240422,152200,1077364470,10250,10250,10250,10250,0
20240422,152100,1077364470,10250,10250,10250,10250,0
20240422,152000,1077364470,10250,10250,10250,10250,0
20240422,151900,1077364470,10250,10250,10250,10250,1
20240422,151800,1077354220,10190,10190,10190,10190,0
20240422,151700,1077354220,10190,10190,10190,10190,0
20240422,151600,1077354220,10190,10190,10190,10190,9
20240422,151500,1077262510,10250,10250,10250,10250,60
20240422,151400,1076647510,10250,10250,10250,10250,88
20240422,151300,1075745510,10250,10250,10250,10250,0
20240422,151200,1075745510,10250,10250,10250,10250,487
20240422,151100,1070753760,10250,10220,10250,10210,1094
20240422,151000,1059555730,10220,10220,10220,10220,187
20240422,150900,1057644590,10220,10220,10220,10220,0
20240422,150800,1057644590,10220,10220,10220,10220,0
20240422,150700,1057644590,10220,10220,10220,10220,0
20240422,150600,1057644590,10220,10220,10220,10220,1
20240422,150500,1057634370,10190,10190,10190,10190,0
20240422,150400,1057634370,10190,10190,10190,10190,0
20240422,150300,1057634370,10190,10180,10190,10180,132
20240422,150200,1056289510,10180,10180,10180,10180,0
20240422,150100,1056289510,10180,10180,10180,10180,0
20240422,150000,1056289510,10180,10180,10180,10180,0
20240422,145900,1056289510,10180,10180,10180,10180,162
20240422,145800,1054640350,10200,10200,10200,10200,0
20240422,145700,1054640350,10200,10200,10200,10200,0
20240422,145600,1054640350,10200,10200,10200,10200,0
20240422,145500,1054640350,10200,10200,10200,10200,0
20240422,145400,1054640350,10200,10190,10200,10190,287
20240422,145300,1051714720,10200,10200,10200,10200,0
20240422,145200,1051714720,10200,10200,10200,10200,3
20240422,145100,1051684120,10200,10200,10200,10200,0
20240422,145000,1051684120,10200,10200,10200,10200,33
20240422,144900,1051347520,10200,10200,10200,10200,0
20240422,144800,1051347520,10200,10200,10200,10200,0
20240422,144700,1051347520,10200,10200,10200,10200,0
20240422,144600,1051347520,10200,10200,10200,10200,0
20240422,144500,1051347520,10200,10200,10200,10200,100
20240422,144400,1050327520,10200,10210,10210,10200,601
20240422,144300,1044197150,10210,10220,10220,10210,397
20240422,144200,1040140090,10220,10220,10220,10220,158
20240422,144100,1038525330,10220,10220,10220,10220,505
20240422,144000,1033364230,10220,10210,10220,10210,54
20240422,143900,1032812390,10210,10210,10210,10210,1
20240422,143800,1032802180,10220,10220,10220,10220,0
20240422,143700,1032802180,10220,10220,10220,10220,0
20240422,143600,1032802180,10220,10220,10220,10220,0
20240422,143500,1032802180,10220,10220,10220,10220,0
20240422,143400,1032802180,10220,10220,10220,10220,0
20240422,143300,1032802180,10220,10220,10220,10220,0
20240422,143200,1032802180,10220,10220,10220,10220,0
20240422,143100,1032802180,10220,10220,10220,10220,0
20240422,143000,1032802180,10220,10220,10220,10220,313
20240422,142900,1029603320,10190,10190,10190,10190,500
20240422,142800,1024508320,10200,10200,10200,10200,104
20240422,142700,1023447520,10190,10190,10190,10190,0
20240422,142600,1023447520,10190,10190,10190,10190,0
20240422,142500,1023447520,10190,10190,10190,10190,0
20240422,142400,1023447520,10190,10190,10190,10190,51
20240422,142300,1022927830,10200,10190,10200,10190,281
20240422,142200,1020064430,10190,10200,10200,10190,94
20240422,142100,1019106550,10200,10200,10200,10200,0
20240422,142000,1019106550,10200,10200,10200,10200,0
20240422,141900,1019106550,10200,10200,10200,10200,0
20240422,141800,1019106550,10200,10200,10200,10200,538
20240422,141700,1013618950,10210,10210,10210,10210,242
20240422,141600,1011148130,10210,10210,10210,10210,247
20240422,141500,1008626260,10210,10210,10210,10210,0
20240422,141400,1008626260,10210,10210,10210,10210,100
20240422,141300,1007605260,10210,10210,10210,10210,0
20240422,141200,1007605260,10210,10190,10210,10190,418
20240422,141100,1003339700,10190,10180,10190,10180,139
20240422,141000,1001924500,10180,10170,10180,10170,22
20240422,140900,1001700690,10170,10170,10170,10170,149
20240422,140800,1000185360,10190,10190,10190,10190,0
20240422,140700,1000185360,10190,10190,10190,10190,0
20240422,140600,1000185360,10190,10190,10190,10190,0
20240422,140500,1000185360,10190,10190,10190,10190,0
20240422,140400,1000185360,10190,10190,10190,10190,0
20240422,140300,1000185360,10190,10190,10190,10190,0
20240422,140200,1000185360,10190,10190,10190,10190,29
20240422,140100,999889850,10190,10190,10190,10190,11
20240422,140000,999777760,10210,10210,10210,10210,0
20240422,135900,999777760,10210,10210,10210,10210,82
20240422,135800,998940540,10190,10190,10190,10190,25
20240422,135700,998685790,10190,10190,10190,10190,0
20240422,135600,998685790,10190,10170,10190,10170,83
20240422,135500,997840960,10170,10170,10170,10170,46
20240422,135400,997373140,10180,10180,10180,10180,0
20240422,135300,997373140,10180,10180,10180,10180,0
20240422,135200,997373140,10180,10180,10180,10180,0
20240422,135100,997373140,10180,10180,10180,10180,0
20240422,135000,997373140,10180,10180,10180,10180,100
20240422,134900,996355140,10160,10160,10160,10160,0
20240422,134800,996355140,10160,10160,10160,10160,0
20240422,134700,996355140,10160,10160,10160,10160,0
20240422,134600,996355140,10160,10160,10160,10160,0
20240422,134500,996355140,10160,10170,10170,10160,141
20240422,134400,994922250,10160,10160,10160,10160,0
20240422,134300,994922250,10160,10160,10160,10160,0
20240422,134200,994922250,10160,10180,10180,10160,200
20240422,134100,992890210,10190,10190,10190,10190,2
20240422,134000,992869830,10170,10170,10170,10170,55
20240422,133900,992310480,10170,10180,10180,10170,116
20240422,133800,991130680,10190,10200,10200,10190,618
20240422,133700,984828090,10210,10210,10210,10210,0
20240422,133600,984828090,10210,10210,10210,10210,447
20240422,133500,980264220,10210,10210,10210,10210,1
20240422,133400,980254010,10210,10210,10210,10210,182
20240422,133300,978395790,10220,10220,10220,10220,1088
20240422,133200,967276430,10230,10230,10230,10230,12
20240422,133100,967153670,10230,10230,10230,10230,0
20240422,133000,967153670,10230,10230,10230,10230,0
20240422,132900,967153670,10230,10230,10230,10230,141
20240422,132800,965711240,10230,10230,10230,10230,0
20240422,132700,965711240,10230,10230,10230,10230,0
20240422,132600,965711240,10230,10230,10230,10230,0
20240422,132500,965711240,10230,10230,10230,10230,0
20240422,132400,965711240,10230,10230,10230,10230,0
20240422,132300,965711240,10230,10230,10230,10230,49
20240422,132200,965209970,10240,10240,10240,10240,0
20240422,132100,965209970,10240,10240,10240,10240,2
20240422,132000,965189490,10220,10220,10220,10220,0
20240422,131900,965189490,10220,10240,10240,10220,150
20240422,131800,963654010,10240,10240,10240,10240,0
20240422,131700,963654010,10240,10240,10240,10240,0
20240422,131600,963654010,10240,10240,10240,10240,0
20240422,131500,963654010,10240,10240,10240,10240,333
20240422,131400,960244090,10240,10240,10240,10240,0
20240422,131300,960244090,10240,10240,10240,10240,0
20240422,131200,960244090,10240,10240,10240,10240,10
20240422,131100,960141690,10240,10240,10240,10240,0
20240422,131000,960141690,10240,10240,10240,10240,0
20240422,130900,960141690,10240,10240,10240,10240,0
20240422,130800,960141690,10240,10240,10240,10240,0
20240422,130700,960141690,10240,10240,10240,10240,0
20240422,130600,960141690,10240,10240,10240,10240,3
20240422,130500,960110970,10240,10240,10240,10240,1
20240422,130400,960100730,10240,10240,10240,10240,49
20240422,130300,959598970,10230,10230,10240,10220,46
20240422,130200,959128400,10230,10230,10230,10230,95
20240422,130100,958156550,10230,10230,10230,10230,1
20240422,130000,958146320,10230,10230,10230,10230,0
20240422,125900,958146320,10230,10230,10230,10230,0
20240422,125800,958146320,10230,10230,10230,10230,0
20240422,125700,958146320,10230,10230,10230,10230,0
20240422,125600,958146320,10230,10230,10230,10230,0
20240422,125500,958146320,10230,10230,10230,10230,4
20240422,125400,958105400,10210,10210,10210,10210,1
20240422,125300,958095190,10210,10220,10220,10210,470
20240422,125200,953294900,10220,10220,10220,10220,0
20240422,125100,953294900,10220,10220,10220,10220,0
20240422,125000,953294900,10220,10220,10220,10220,0
20240422,124900,953294900,10220,10240,10240,10220,128
20240422,124800,951984580,10220,10220,10220,10220,0
20240422,124700,951984580,10220,10220,10220,10220,0
20240422,124600,951984580,10220,10220,10220,10220,0
20240422,124500,951984580,10220,10220,10220,10220,3
20240422,124400,951953920,10220,10220,10220,10220,1
20240422,124300,951943700,10220,10220,10220,10220,4
20240422,124200,951902820,10220,10220,10220,10220,0
20240422,124100,951902820,10220,10220,10220,10220,172
20240422,124000,950144980,10220,10230,10230,10220,368
20240422,123900,946384000,10230,10230,10230,10230,32
20240422,123800,946056640,10240,10240,10240,10240,10
20240422,123700,945954240,10240,10240,10240,10240,0
20240422,123600,945954240,10240,10240,10240,10240,0
20240422,123500,945954240,10240,10240,10240,10240,0
20240422,123400,945954240,10240,10240,10240,10240,0
20240422,123300,945954240,10240,10240,10240,10240,1
20240422,123200,945944000,10210,10210,10210,10210,0
20240422,123100,945944000,10210,10210,10210,10210,132
20240422,123000,944596280,10210,10210,10210,10210,15
20240422,122900,944443130,10210,10210,10210,10210,258
20240422,122800,941808950,10210,10210,10210,10210,0
20240422,122700,941808950,10210,10250,10250,10210,112
20240422,122600,940665130,10250,10250,10250,10250,45
20240422,122500,940203880,10220,10230,10230,10220,232
20240422,122400,937831280,10250,10250,10250,10250,0
20240422,122300,937831280,10250,10250,10250,10250,0
20240422,122200,937831280,10250,10250,10250,10250,0
20240422,122100,937831280,10250,10250,10250,10250,297
20240422,122000,934787030,10250,10240,10250,10240,170
20240422,121900,933044580,10250,10250,10250,10250,0
20240422,121800,933044580,10250,10250,10250,10250,0
20240422,121700,933044580,10250,10250,10250,10250,0
20240422,121600,933044580,10250,10250,10250,10250,0
20240422,121500,933044580,10250,10250,10250,10250,0
20240422,121400,933044580,10250,10250,10250,10250,0
20240422,121300,933044580,10250,10250,10250,10250,0
20240422,121200,933044580,10250,10250,10250,10250,0
20240422,121100,933044580,10250,10250,10250,10250,0
20240422,121000,933044580,10250,10250,10250,10250,0
20240422,120900,933044580,10250,10250,10250,10250,2
20240422,120800,933024080,10210,10220,10220,10210,188
20240422,120700,931104470,10210,10210,10210,10210,0
20240422,120600,931104470,10210,10210,10210,10210,1174
20240422,120500,919117930,10210,10210,10210,10210,12
20240422,120400,918995410,10220,10220,10220,10220,150
20240422,120300,917462410,10220,10220,10220,10220,0
20240422,120200,917462410,10220,10220,10220,10220,0
20240422,120100,917462410,10220,10220,10220,10220,0
20240422,120000,917462410,10220,10220,10220,10220,0
20240422,115900,917462410,10220,10220,10220,10220,69
20240422,115800,916757230,10210,10210,10210,10210,0
20240422,115700,916757230,10210,10210,10210,10210,0
20240422,115600,916757230,10210,10210,10210,10210,100
20240422,115500,915736230,10210,10210,10210,10210,0
20240422,115400,915736230,10210,10210,10210,10210,0
20240422,115300,915736230,10210,10210,10210,10210,0
20240422,115200,915736230,10210,10240,10240,10210,10
20240422,115100,915633990,10240,10240,10240,10240,0
20240422,115000,915633990,10240,10240,10240,10240,0
20240422,114900,915633990,10240,10240,10240,10240,0
20240422,114800,915633990,10240,10240,10240,10240,131
20240422,114700,914292550,10280,10280,10280,10280,0
20240422,114600,914292550,10280,10290,10290,10280,10
20240422,114500,914189700,10290,10240,10290,10240,5
20240422,114400,914138450,10230,10230,10230,10230,40
20240422,114300,913729250,10240,10240,10240,10240,0
20240422,114200,913729250,10240,10240,10240,10240,0
20240422,114100,913729250,10240,10240,10240,10240,1
20240422,114000,913719010,10240,10240,10240,10240,30
20240422,113900,913411810,10250,10250,10250,10250,23
20240422,113800,913176060,10290,10290,10290,10290,0
20240422,113700,913176060,10290,10290,10290,10290,20
20240422,113600,912970260,10290,10290,10290,10290,5
20240422,113500,912918810,10300,10300,10300,10300,0
20240422,113400,912918810,10300,10300,10300,10300,0
20240422,113300,912918810,10300,10300,10300,10300,0
20240422,113200,912918810,10300,10300,10300,10300,0
20240422,113100,912918810,10300,10300,10300,10300,5
20240422,113000,912867310,10270,10270,10270,10270,0
20240422,112900,912867310,10270,10270,10270,10270,15
20240422,112800,912713260,10260,10260,10260,10260,10
20240422,112700,912610660,10260,10260,10260,10260,12
20240422,112600,912487540,10260,10250,10260,10250,68
20240422,112500,911790330,10250,10250,10250,10250,5
20240422,112400,911739080,10220,10200,10220,10200,1055
20240422,112300,900968690,10180,10180,10180,10180,20
20240422,112200,900765090,10170,10170,10170,10170,0
20240422,112100,900765090,10170,10170,10170,10170,0
20240422,112000,900765090,10170,10170,10170,10170,0
20240422,111900,900765090,10170,10170,10170,10170,0
20240422,111800,900765090,10170,10170,10170,10170,0
20240422,111700,900765090,10170,10170,10170,10170,0
20240422,111600,900765090,10170,10170,10170,10170,400
20240422,111500,896697090,10170,10170,10170,10170,0
20240422,111400,896697090,10170,10200,10200,10170,1237
20240422,111300,884094680,10200,10200,10200,10200,0
20240422,111200,884094680,10200,10200,10200,10200,615
20240422,111100,877821680,10200,10200,10200,10200,0
20240422,111000,877821680,10200,10200,10200,10200,0
20240422,110900,877821680,10200,10210,10210,10200,20
20240422,110800,877617590,10210,10210,10210,10210,0
20240422,110700,877617590,10210,10210,10210,10210,12
20240422,110600,877495070,10220,10220,10220,10220,0
20240422,110500,877495070,10220,10220,10220,10220,0
20240422,110400,877495070,10220,10220,10220,10220,0
20240422,110300,877495070,10220,10220,10220,10220,5
20240422,110200,877443970,10210,10210,10210,10210,1
20240422,110100,877433760,10200,10200,10200,10200,0
20240422,110000,877433760,10200,10210,10210,10200,47
20240422,105900,876954040,10210,10210,10210,10210,0
20240422,105800,876954040,10210,10210,10210,10210,0
20240422,105700,876954040,10210,10210,10210,10210,8
20240422,105600,876872360,10210,10210,10210,10210,14
20240422,105500,876729420,10210,10210,10210,10210,1
20240422,105400,876719210,10220,10210,10220,10210,145
20240422,105300,875238710,10220,10220,10220,10220,100
20240422,105200,874216710,10220,10220,10220,10220,0
20240422,105100,874216710,10220,10220,10220,10220,0
20240422,105000,874216710,10220,10220,10220,10220,1
20240422,104900,874206490,10210,10210,10210,10210,91
20240422,104800,873277380,10200,10200,10200,10200,101
20240422,104700,872247180,10210,10210,10210,10210,54
20240422,104600,871695840,10200,10200,10200,10200,0
20240422,104500,871695840,10200,10200,10200,10200,25
20240422,104400,871440840,10200,10200,10200,10200,1
20240422,104300,871430640,10200,10230,10230,10200,102
20240422,104200,870389940,10240,10240,10240,10240,5
20240422,104100,870338740,10200,10200,10200,10200,3
20240422,104000,870308140,10190,10190,10190,10190,0
20240422,103900,870308140,10190,10190,10190,10190,0
20240422,103800,870308140,10190,10190,10190,10190,11
20240422,103700,870196050,10190,10190,10190,10190,0
20240422,103600,870196050,10190,10210,10210,10190,387
20240422,103500,866247470,10210,10210,10210,10210,0
20240422,103400,866247470,10210,10210,10210,10210,18
20240422,103300,866063690,10270,10270,10270,10270,0
20240422,103200,866063690,10270,10270,10270,10270,50
20240422,103100,865550190,10270,10210,10270,10160,319
20240422,103000,862298180,10270,10270,10270,10270,1
20240422,102900,862287910,10230,10230,10230,10230,0
20240422,102800,862287910,10230,10230,10230,10230,67
20240422,102700,861602500,10230,10230,10230,10230,2
20240422,102600,861582040,10220,10230,10230,10220,64
20240422,102500,860927510,10230,10250,10250,10230,339
20240422,102400,857458380,10290,10290,10290,10290,143
20240422,102300,855986910,10290,10290,10290,10290,30
20240422,102200,855678210,10290,10290,10290,10290,2
20240422,102100,855657630,10290,10290,10290,10250,1260
20240422,102000,842709840,10290,10300,10300,10290,199
20240422,101900,840660160,10310,10300,10310,10300,463
20240422,101800,835891250,10300,10310,10310,10300,345
20240422,101700,832336750,10310,10370,10380,10270,712
20240422,101600,824966400,10350,10290,10350,10220,743
20240422,101500,817323190,10290,10380,10380,10260,323
20240422,101400,813974030,10380,10350,10400,10350,1471
20240422,101300,798708360,10330,10250,10340,10220,2410
20240422,101200,773861000,10280,10280,10280,10280,1
20240422,101100,773850720,10250,10160,10250,10160,899
20240422,101000,764657140,10240,10240,10240,10240,0
20240422,100900,764657140,10240,10170,10240,10160,71
20240422,100800,763935570,10190,10190,10190,10190,204
20240422,100700,761856810,10250,10250,10250,10250,0
20240422,100600,761856810,10250,10200,10250,10200,136
20240422,100500,760469460,10190,10190,10190,10180,96
20240422,100400,759491750,10190,10180,10190,10180,50
20240422,100300,758982730,10180,10180,10180,10180,1
20240422,100200,758972550,10180,10150,10180,10140,90
20240422,100100,758059030,10150,10150,10150,10150,22
20240422,100000,757835730,10140,10140,10140,10140,0
20240422,095900,757835730,10140,10140,10140,10140,5
20240422,095800,757785030,10140,10190,10190,10140,147
20240422,095700,756290310,10250,10160,10250,10160,603
20240422,095600,750123070,10150,10160,10160,10150,80
20240422,095500,749310850,10140,10150,10150,10140,43
20240422,095400,748874410,10150,10150,10150,10150,0
20240422,095300,748874410,10150,10200,10200,10150,135
20240422,095200,747503910,10200,10200,10200,10200,212
20240422,095100,745341510,10200,10160,10200,10160,2
20240422,095000,745321150,10160,10160,10160,10160,80
20240422,094900,744508350,10150,10150,10150,10150,0
20240422,094800,744508350,10150,10100,10160,10100,529
20240422,094700,739145350,10150,10150,10150,10150,0
20240422,094600,739145350,10150,10150,10150,10150,0
20240422,094500,739145350,10150,10150,10150,10150,77
20240422,094400,738363800,10180,10180,10180,10180,0
20240422,094300,738363800,10180,10090,10180,10090,111
20240422,094200,737236430,10090,10090,10090,10090,3
20240422,094100,737206160,10090,10090,10090,10090,1
20240422,094000,737196070,10100,10100,10100,10100,138
20240422,093900,735802270,10130,10130,10130,10130,10
20240422,093800,735700970,10140,10140,10140,10020,1004
20240422,093700,725608250,10050,10090,10090,10050,368
20240422,093600,721901510,10090,10090,10090,10090,55
20240422,093500,721346560,10090,10150,10150,10090,2186
20240422,093400,699253060,10150,10220,10220,10150,3
20240422,093300,699222470,10230,10230,10230,10230,3
20240422,093200,699191780,10230,10180,10230,10150,1135
20240422,093100,687654670,10160,10180,10180,10150,2183
20240422,093000,665467940,10180,10230,10230,10180,1211
20240422,092900,653115480,10230,10230,10230,10230,241
20240422,092800,650650050,10230,10260,10260,10230,1816
20240422,092700,632069580,10250,10290,10300,10250,108
20240422,092600,630958000,10270,10250,10270,10230,105
20240422,092500,629879990,10230,10230,10230,10230,76
20240422,092400,629102510,10220,10290,10290,10220,1717
20240422,092300,611488000,10290,10310,10310,10290,299
20240422,092200,608406390,10310,10330,10330,10310,49
20240422,092100,607901000,10330,10300,10330,10300,134
20240422,092000,606517800,10300,10300,10300,10300,64
20240422,091900,605858600,10300,10340,10340,10300,726
20240422,091800,598361890,10390,10370,10390,10370,17
20240422,091700,598185550,10370,10370,10370,10370,0
20240422,091600,598185550,10370,10350,10370,10350,174
20240422,091500,596381470,10350,10300,10350,10280,326
20240422,091400,593019530,10310,10300,10310,10300,44
20240422,091300,592565980,10300,10300,10340,10300,249
20240422,091200,590001000,10300,10310,10310,10300,69
20240422,091100,589290200,10310,10340,10340,10310,217
20240422,091000,587051910,10320,10270,10320,10270,577
20240422,090900,581112940,10270,10230,10280,10230,1083
20240422,090800,570001290,10230,10350,10350,10230,3130
20240422,090700,537866340,10300,10430,10430,10300,5792
20240422,090600,477890640,10430,10500,10500,10390,3258
20240422,090500,443871210,10500,10520,10520,10490,1024
20240422,090400,433104030,10520,10760,10830,10360,16170
20240422,090300,263292080,10760,10810,11080,10540,13643
20240422,090200,115294420,11180,11180,11180,11180,0
20240422,090100,115294420,11180,10220,11180,10220,8907
20240422,090000,19608240,10220,10170,10230,10170,1926
Reference in New Issue Copy Permalink