ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20240409.csv

643 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
20240409,194000,1368556550,11380,11380,11380,11380,8798
20240409,193900,1368556550,11380,11380,11380,11380,0
20240409,193800,1368556550,11380,11380,11380,11380,0
20240409,193700,1368556550,11380,11380,11380,11380,0
20240409,193600,1368556550,11380,11380,11380,11380,0
20240409,193500,1368556550,11380,11380,11380,11380,0
20240409,193400,1368556550,11380,11380,11380,11380,0
20240409,193300,1368556550,11380,11380,11380,11380,0
20240409,193200,1368556550,11380,11380,11380,11380,0
20240409,193100,1368556550,11380,11380,11380,11380,0
20240409,193000,1368556550,11380,11380,11380,11380,0
20240409,192900,1368556550,11380,11380,11380,11380,0
20240409,192800,1368556550,11380,11380,11380,11380,0
20240409,192700,1368556550,11380,11380,11380,11380,0
20240409,192600,1368556550,11380,11380,11380,11380,0
20240409,192500,1368556550,11380,11380,11380,11380,0
20240409,192400,1368556550,11380,11380,11380,11380,0
20240409,192300,1368556550,11380,11380,11380,11380,0
20240409,192200,1368556550,11380,11380,11380,11380,0
20240409,192100,1368556550,11380,11380,11380,11380,0
20240409,192000,1368556550,11380,11380,11380,11380,0
20240409,191900,1368556550,11380,11380,11380,11380,0
20240409,191800,1368556550,11380,11380,11380,11380,0
20240409,191700,1368556550,11380,11380,11380,11380,0
20240409,191600,1368556550,11380,11380,11380,11380,0
20240409,191500,1368556550,11380,11380,11380,11380,0
20240409,191400,1368556550,11380,11380,11380,11380,0
20240409,191300,1368556550,11380,11380,11380,11380,0
20240409,191200,1368556550,11380,11380,11380,11380,0
20240409,191100,1368556550,11380,11380,11380,11380,0
20240409,191000,1368556550,11380,11380,11380,11380,8798
20240409,190900,1368556550,11380,11380,11380,11380,0
20240409,190800,1368556550,11380,11380,11380,11380,0
20240409,190700,1368556550,11380,11380,11380,11380,0
20240409,190600,1368556550,11380,11380,11380,11380,0
20240409,190500,1368556550,11380,11380,11380,11380,0
20240409,190400,1368556550,11380,11380,11380,11380,0
20240409,190300,1368556550,11380,11380,11380,11380,0
20240409,190200,1368556550,11380,11380,11380,11380,0
20240409,190100,1368556550,11380,11380,11380,11380,0
20240409,190000,1368556550,11380,11380,11380,11380,0
20240409,185900,1368556550,11380,11380,11380,11380,0
20240409,185800,1368556550,11380,11380,11380,11380,0
20240409,185700,1368556550,11380,11380,11380,11380,0
20240409,185600,1368556550,11380,11380,11380,11380,0
20240409,185500,1368556550,11380,11380,11380,11380,0
20240409,185400,1368556550,11380,11380,11380,11380,0
20240409,185300,1368556550,11380,11380,11380,11380,0
20240409,185200,1368556550,11380,11380,11380,11380,0
20240409,185100,1368556550,11380,11380,11380,11380,0
20240409,185000,1368556550,11380,11380,11380,11380,0
20240409,184900,1368556550,11380,11380,11380,11380,0
20240409,184800,1368556550,11380,11380,11380,11380,0
20240409,184700,1368556550,11380,11380,11380,11380,0
20240409,184600,1368556550,11380,11380,11380,11380,0
20240409,184500,1368556550,11380,11380,11380,11380,0
20240409,184400,1368556550,11380,11380,11380,11380,0
20240409,184300,1368556550,11380,11380,11380,11380,0
20240409,184200,1368556550,11380,11380,11380,11380,0
20240409,184100,1368556550,11380,11380,11380,11380,0
20240409,184000,1368556550,11380,11380,11380,11380,8798
20240409,183900,1368556550,11380,11380,11380,11380,0
20240409,183800,1368556550,11380,11380,11380,11380,0
20240409,183700,1368556550,11380,11380,11380,11380,0
20240409,183600,1368556550,11380,11380,11380,11380,0
20240409,183500,1368556550,11380,11380,11380,11380,0
20240409,183400,1368556550,11380,11380,11380,11380,0
20240409,183300,1368556550,11380,11380,11380,11380,0
20240409,183200,1368556550,11380,11380,11380,11380,0
20240409,183100,1368556550,11380,11380,11380,11380,0
20240409,183000,1368556550,11380,11380,11380,11380,0
20240409,182900,1368556550,11380,11380,11380,11380,0
20240409,182800,1368556550,11380,11380,11380,11380,0
20240409,182700,1368556550,11380,11380,11380,11380,0
20240409,182600,1368556550,11380,11380,11380,11380,0
20240409,182500,1368556550,11380,11380,11380,11380,0
20240409,182400,1368556550,11380,11380,11380,11380,0
20240409,182300,1368556550,11380,11380,11380,11380,0
20240409,182200,1368556550,11380,11380,11380,11380,0
20240409,182100,1368556550,11380,11380,11380,11380,0
20240409,182000,1368556550,11380,11380,11380,11380,0
20240409,181900,1368556550,11380,11380,11380,11380,0
20240409,181800,1368556550,11380,11380,11380,11380,0
20240409,181700,1368556550,11380,11380,11380,11380,0
20240409,181600,1368556550,11380,11380,11380,11380,0
20240409,181500,1368556550,11380,11380,11380,11380,0
20240409,181400,1368556550,11380,11380,11380,11380,0
20240409,181300,1368556550,11380,11380,11380,11380,0
20240409,181200,1368556550,11380,11380,11380,11380,0
20240409,181100,1368556550,11380,11380,11380,11380,0
20240409,181000,1368556550,11380,11380,11380,11380,8798
20240409,180900,1368556550,11380,11380,11380,11380,0
20240409,180800,1368556550,11380,11380,11380,11380,0
20240409,180700,1368556550,11380,11380,11380,11380,0
20240409,180600,1368556550,11380,11380,11380,11380,0
20240409,180500,1368556550,11380,11380,11380,11380,0
20240409,180400,1368556550,11380,11380,11380,11380,0
20240409,180300,1368556550,11380,11380,11380,11380,0
20240409,180200,1368556550,11380,11380,11380,11380,0
20240409,180100,1368556550,11380,11380,11380,11380,0
20240409,180000,1368556550,11380,11380,11380,11380,0
20240409,175900,1368556550,11380,11380,11380,11380,0
20240409,175800,1368556550,11380,11380,11380,11380,0
20240409,175700,1368556550,11380,11380,11380,11380,0
20240409,175600,1368556550,11380,11380,11380,11380,0
20240409,175500,1368556550,11380,11380,11380,11380,0
20240409,175400,1368556550,11380,11380,11380,11380,0
20240409,175300,1368556550,11380,11380,11380,11380,0
20240409,175200,1368556550,11380,11380,11380,11380,0
20240409,175100,1368556550,11380,11380,11380,11380,0
20240409,175000,1368556550,11380,11380,11380,11380,0
20240409,174900,1368556550,11380,11380,11380,11380,0
20240409,174800,1368556550,11380,11380,11380,11380,0
20240409,174700,1368556550,11380,11380,11380,11380,0
20240409,174600,1368556550,11380,11380,11380,11380,0
20240409,174500,1368556550,11380,11380,11380,11380,0
20240409,174400,1368556550,11380,11380,11380,11380,0
20240409,174300,1368556550,11380,11380,11380,11380,0
20240409,174200,1368556550,11380,11380,11380,11380,0
20240409,174100,1368556550,11380,11380,11380,11380,0
20240409,174000,1368556550,11380,11380,11380,11380,8798
20240409,173900,1368556550,11380,11380,11380,11380,0
20240409,173800,1368556550,11380,11380,11380,11380,0
20240409,173700,1368556550,11380,11380,11380,11380,0
20240409,173600,1368556550,11380,11380,11380,11380,0
20240409,173500,1368556550,11380,11380,11380,11380,0
20240409,173400,1368556550,11380,11380,11380,11380,0
20240409,173300,1368556550,11380,11380,11380,11380,0
20240409,173200,1368556550,11380,11380,11380,11380,0
20240409,173100,1368556550,11380,11380,11380,11380,0
20240409,173000,1368556550,11380,11380,11380,11380,0
20240409,172900,1368556550,11380,11380,11380,11380,0
20240409,172800,1368556550,11380,11380,11380,11380,0
20240409,172700,1368556550,11380,11380,11380,11380,0
20240409,172600,1368556550,11380,11380,11380,11380,0
20240409,172500,1368556550,11380,11380,11380,11380,0
20240409,172400,1368556550,11380,11380,11380,11380,0
20240409,172300,1368556550,11380,11380,11380,11380,0
20240409,172200,1368556550,11380,11380,11380,11380,0
20240409,172100,1368556550,11380,11380,11380,11380,0
20240409,172000,1368556550,11380,11380,11380,11380,0
20240409,171900,1368556550,11380,11380,11380,11380,0
20240409,171800,1368556550,11380,11380,11380,11380,0
20240409,171700,1368556550,11380,11380,11380,11380,0
20240409,171600,1368556550,11380,11380,11380,11380,0
20240409,171500,1368556550,11380,11380,11380,11380,0
20240409,171400,1368556550,11380,11380,11380,11380,0
20240409,171300,1368556550,11380,11380,11380,11380,0
20240409,171200,1368556550,11380,11380,11380,11380,0
20240409,171100,1368556550,11380,11380,11380,11380,0
20240409,171000,1368556550,11380,11380,11380,11380,8798
20240409,170900,1368556550,11380,11380,11380,11380,0
20240409,170800,1368556550,11380,11380,11380,11380,0
20240409,170700,1368556550,11380,11380,11380,11380,0
20240409,170600,1368556550,11380,11380,11380,11380,0
20240409,170500,1368556550,11380,11380,11380,11380,0
20240409,170400,1368556550,11380,11380,11380,11380,0
20240409,170300,1368556550,11380,11380,11380,11380,0
20240409,170200,1368556550,11380,11380,11380,11380,0
20240409,170100,1368556550,11380,11380,11380,11380,0
20240409,170000,1368556550,11380,11380,11380,11380,0
20240409,165900,1368556550,11380,11380,11380,11380,0
20240409,165800,1368556550,11380,11380,11380,11380,0
20240409,165700,1368556550,11380,11380,11380,11380,0
20240409,165600,1368556550,11380,11380,11380,11380,0
20240409,165500,1368556550,11380,11380,11380,11380,0
20240409,165400,1368556550,11380,11380,11380,11380,0
20240409,165300,1368556550,11380,11380,11380,11380,0
20240409,165200,1368556550,11380,11380,11380,11380,0
20240409,165100,1368556550,11380,11380,11380,11380,0
20240409,165000,1368556550,11380,11380,11380,11380,0
20240409,164900,1368556550,11380,11380,11380,11380,0
20240409,164800,1368556550,11380,11380,11380,11380,0
20240409,164700,1368556550,11380,11380,11380,11380,0
20240409,164600,1368556550,11380,11380,11380,11380,0
20240409,164500,1368556550,11380,11380,11380,11380,0
20240409,164400,1368556550,11380,11380,11380,11380,0
20240409,164300,1368556550,11380,11380,11380,11380,0
20240409,164200,1368556550,11380,11380,11380,11380,0
20240409,164100,1368556550,11380,11380,11380,11380,0
20240409,164000,1368556550,11380,11380,11380,11380,8798
20240409,163900,1368556550,11380,11380,11380,11380,0
20240409,163800,1368556550,11380,11380,11380,11380,0
20240409,163700,1368556550,11380,11380,11380,11380,0
20240409,163600,1368556550,11380,11380,11380,11380,0
20240409,163500,1368556550,11380,11380,11380,11380,0
20240409,163400,1368556550,11380,11380,11380,11380,0
20240409,163300,1368556550,11380,11380,11380,11380,0
20240409,163200,1368556550,11380,11380,11380,11380,0
20240409,163100,1368556550,11380,11380,11380,11380,0
20240409,163000,1368556550,11380,11380,11380,11380,0
20240409,162900,1368556550,11380,11380,11380,11380,0
20240409,162800,1368556550,11380,11380,11380,11380,0
20240409,162700,1368556550,11380,11380,11380,11380,0
20240409,162600,1368556550,11380,11380,11380,11380,0
20240409,162500,1368556550,11380,11380,11380,11380,0
20240409,162400,1368556550,11380,11380,11380,11380,0
20240409,162300,1368556550,11380,11380,11380,11380,0
20240409,162200,1368556550,11380,11380,11380,11380,0
20240409,162100,1368556550,11380,11380,11380,11380,0
20240409,162000,1368556550,11380,11380,11380,11380,0
20240409,161900,1368556550,11380,11380,11380,11380,0
20240409,161800,1368556550,11380,11380,11380,11380,0
20240409,161700,1368556550,11380,11380,11380,11380,0
20240409,161600,1368556550,11380,11380,11380,11380,0
20240409,161500,1368556550,11380,11380,11380,11380,0
20240409,161400,1368556550,11380,11380,11380,11380,0
20240409,161300,1368556550,11380,11380,11380,11380,0
20240409,161200,1368556550,11380,11380,11380,11380,0
20240409,161100,1368556550,11380,11380,11380,11380,0
20240409,161000,1368556550,11380,11380,11380,11380,8798
20240409,160900,1368556550,11380,11380,11380,11380,0
20240409,160800,1368556550,11380,11380,11380,11380,0
20240409,160700,1368556550,11380,11380,11380,11380,0
20240409,160600,1368556550,11380,11380,11380,11380,0
20240409,160500,1368556550,11380,11380,11380,11380,0
20240409,160400,1368556550,11380,11380,11380,11380,0
20240409,160300,1368556550,11380,11380,11380,11380,0
20240409,160200,1368556550,11380,11380,11380,11380,0
20240409,160100,1368556550,11380,11380,11380,11380,0
20240409,160000,1368556550,11380,11380,11380,11380,0
20240409,155900,1368556550,11380,11380,11380,11380,0
20240409,155800,1368556550,11380,11380,11380,11380,0
20240409,155700,1368556550,11380,11380,11380,11380,0
20240409,155600,1368556550,11380,11380,11380,11380,0
20240409,155500,1368556550,11380,11380,11380,11380,0
20240409,155400,1368556550,11380,11380,11380,11380,0
20240409,155300,1368556550,11380,11380,11380,11380,0
20240409,155200,1368556550,11380,11380,11380,11380,0
20240409,155100,1368556550,11380,11380,11380,11380,0
20240409,155000,1368556550,11380,11380,11380,11380,0
20240409,154900,1368556550,11380,11380,11380,11380,0
20240409,154800,1368556550,11380,11380,11380,11380,0
20240409,154700,1368556550,11380,11380,11380,11380,0
20240409,154600,1368556550,11380,11380,11380,11380,0
20240409,154500,1368556550,11380,11380,11380,11380,0
20240409,154400,1368556550,11380,11380,11380,11380,0
20240409,154300,1368556550,11380,11380,11380,11380,0
20240409,154200,1368556550,11380,11380,11380,11380,0
20240409,154100,1368556550,11380,11380,11380,11380,0
20240409,154000,1368556550,11380,11380,11380,11380,8798
20240409,153900,1368556550,11380,11380,11380,11380,0
20240409,153800,1368556550,11380,11380,11380,11380,0
20240409,153700,1368556550,11380,11380,11380,11380,0
20240409,153600,1368556550,11380,11380,11380,11380,0
20240409,153500,1368556550,11380,11380,11380,11380,0
20240409,153400,1368556550,11380,11380,11380,11380,0
20240409,153300,1368556550,11380,11380,11380,11380,0
20240409,153200,1368556550,11380,11380,11380,11380,0
20240409,153100,1368556550,11380,11380,11380,11380,0
20240409,153000,1368556550,11380,11380,11380,11380,8798
20240409,152900,1268435310,11380,11380,11380,11380,0
20240409,152800,1268435310,11380,11380,11380,11380,0
20240409,152700,1268435310,11380,11380,11380,11380,0
20240409,152600,1268435310,11380,11380,11380,11380,0
20240409,152500,1268435310,11380,11380,11380,11380,0
20240409,152400,1268435310,11380,11380,11380,11380,0
20240409,152300,1268435310,11380,11380,11380,11380,0
20240409,152200,1268435310,11380,11380,11380,11380,0
20240409,152100,1268435310,11380,11380,11380,11380,0
20240409,152000,1268435310,11380,11380,11380,11380,0
20240409,151900,1268435310,11380,11390,11400,11380,13578
20240409,151800,1113855880,11390,11360,11390,11290,2659
20240409,151700,1083678610,11360,11380,11400,11320,878
20240409,151600,1073703660,11380,11350,11400,11350,961
20240409,151500,1062766500,11350,11360,11400,11330,997
20240409,151400,1051427830,11360,11370,11400,11340,1737
20240409,151300,1031657560,11390,11360,11400,11360,1058
20240409,151200,1019616530,11400,11350,11400,11350,3202
20240409,151100,983212650,11350,11340,11360,11320,236
20240409,151000,980535940,11340,11360,11370,11330,873
20240409,150900,970621810,11270,11310,11370,11270,927
20240409,150800,960101470,11340,11270,11340,11270,1045
20240409,150700,948271720,11310,11270,11320,11270,1510
20240409,150600,931211680,11280,11250,11290,11250,264
20240409,150500,928231590,11300,11230,11300,11230,500
20240409,150400,922592840,11220,11230,11230,11220,2
20240409,150300,922570390,11230,11230,11230,11220,111
20240409,150200,921324500,11230,11230,11250,11210,375
20240409,150100,917113210,11260,11230,11260,11230,9
20240409,150000,917011980,11260,11230,11330,11200,3471
20240409,145900,878005020,11230,11300,11300,11210,201
20240409,145800,875750360,11300,11300,11310,11250,462
20240409,145700,870528800,11300,11280,11320,11260,486
20240409,145600,865039900,11260,11320,11330,11260,214
20240409,145500,862618020,11320,11330,11330,11270,882
20240409,145400,852634350,11320,11320,11330,11310,563
20240409,145300,846261400,11320,11250,11320,11250,762
20240409,145200,837647830,11250,11270,11320,11240,2179
20240409,145100,813015320,11300,11220,11300,11220,688
20240409,145000,805262900,11220,11250,11250,11220,101
20240409,144900,804127640,11270,11270,11310,11270,239
20240409,144800,801431380,11310,11310,11310,11310,608
20240409,144700,794554900,11310,11250,11310,11250,318
20240409,144600,790961550,11320,11280,11320,11230,4214
20240409,144500,743322450,11280,11280,11290,11270,1651
20240409,144400,724698390,11280,11240,11290,11230,1502
20240409,144300,707770190,11250,11220,11250,11170,2578
20240409,144200,678802850,11230,11180,11230,11170,29
20240409,144100,678478600,11190,11220,11230,11190,48
20240409,144000,677940020,11230,11170,11230,11150,2138
20240409,143900,654060140,11170,11210,11220,11170,551
20240409,143800,647883280,11180,11180,11180,11180,0
20240409,143700,647883280,11180,11180,11180,11180,0
20240409,143600,647883280,11180,11190,11190,11180,35
20240409,143500,647491950,11200,11210,11210,11200,347
20240409,143400,643605530,11210,11200,11210,11200,32
20240409,143300,643247090,11200,11190,11200,11190,212
20240409,143200,640873160,11170,11170,11170,11170,70
20240409,143100,640091260,11170,11190,11200,11170,556
20240409,143000,633866200,11210,11200,11210,11200,240
20240409,142900,631178170,11170,11170,11210,11170,913
20240409,142800,620958710,11170,11170,11170,11170,8
20240409,142700,620869350,11170,11170,11170,11170,1
20240409,142600,620858180,11160,11170,11170,11160,55
20240409,142500,620243900,11170,11170,11170,11170,0
20240409,142400,620243900,11170,11170,11170,11170,0
20240409,142300,620243900,11170,11170,11170,11170,10
20240409,142200,620132200,11170,11170,11170,11170,11
20240409,142100,620009330,11170,11170,11170,11170,6
20240409,142000,619942310,11170,11170,11170,11170,10
20240409,141900,619830610,11180,11180,11180,11180,0
20240409,141800,619830610,11180,11180,11180,11180,4
20240409,141700,619785890,11180,11180,11180,11180,0
20240409,141600,619785890,11180,11180,11180,11180,0
20240409,141500,619785890,11180,11180,11180,11180,1
20240409,141400,619774710,11160,11170,11170,11160,45
20240409,141300,619272420,11170,11170,11170,11170,0
20240409,141200,619272420,11170,11170,11170,11170,147
20240409,141100,617630430,11170,11170,11170,11170,0
20240409,141000,617630430,11170,11170,11170,11170,0
20240409,140900,617630430,11170,11170,11170,11170,0
20240409,140800,617630430,11170,11170,11170,11170,1
20240409,140700,617619260,11200,11200,11200,11200,0
20240409,140600,617619260,11200,11200,11200,11200,0
20240409,140500,617619260,11200,11200,11200,11200,0
20240409,140400,617619260,11200,11200,11200,11200,0
20240409,140300,617619260,11200,11200,11200,11200,0
20240409,140200,617619260,11200,11200,11200,11200,0
20240409,140100,617619260,11200,11190,11200,11190,100
20240409,140000,616499770,11190,11170,11190,11170,227
20240409,135900,613963380,11170,11170,11170,11170,0
20240409,135800,613963380,11170,11170,11170,11170,3
20240409,135700,613929870,11160,11160,11160,11160,100
20240409,135600,612813870,11160,11160,11160,11160,50
20240409,135500,612255870,11170,11170,11170,11170,0
20240409,135400,612255870,11170,11170,11170,11170,20
20240409,135300,612032470,11170,11170,11170,11170,257
20240409,135200,609161780,11170,11170,11170,11170,0
20240409,135100,609161780,11170,11170,11170,11170,20
20240409,135000,608938380,11180,11180,11180,11180,0
20240409,134900,608938380,11180,11180,11180,11180,72
20240409,134800,608133420,11190,11190,11190,11190,110
20240409,134700,606902520,11190,11190,11190,11190,0
20240409,134600,606902520,11190,11190,11190,11190,0
20240409,134500,606902520,11190,11190,11190,11190,400
20240409,134400,602426520,11180,11180,11180,11180,0
20240409,134300,602426520,11180,11180,11180,11180,190
20240409,134200,600302320,11180,11180,11180,11180,0
20240409,134100,600302320,11180,11180,11180,11180,0
20240409,134000,600302320,11180,11180,11180,11180,0
20240409,133900,600302320,11180,11180,11180,11180,0
20240409,133800,600302320,11180,11180,11180,11180,0
20240409,133700,600302320,11180,11180,11180,11180,0
20240409,133600,600302320,11180,11180,11180,11180,0
20240409,133500,600302320,11180,11180,11180,11180,0
20240409,133400,600302320,11180,11180,11180,11180,0
20240409,133300,600302320,11180,11180,11180,11180,0
20240409,133200,600302320,11180,11180,11180,11180,0
20240409,133100,600302320,11180,11180,11180,11180,0
20240409,133000,600302320,11180,11180,11180,11180,0
20240409,132900,600302320,11180,11180,11180,11180,1
20240409,132800,600291140,11180,11180,11180,11180,0
20240409,132700,600291140,11180,11180,11180,11180,214
20240409,132600,597898620,11180,11180,11180,11180,0
20240409,132500,597898620,11180,11180,11180,11180,374
20240409,132400,593717300,11180,11180,11180,11180,0
20240409,132300,593717300,11180,11180,11180,11180,0
20240409,132200,593717300,11180,11180,11180,11170,532
20240409,132100,587769850,11180,11180,11180,11180,0
20240409,132000,587769850,11180,11180,11180,11180,0
20240409,131900,587769850,11180,11180,11180,11180,106
20240409,131800,586584770,11180,11180,11180,11180,0
20240409,131700,586584770,11180,11180,11180,11180,88
20240409,131600,585600930,11180,11180,11180,11180,68
20240409,131500,584840690,11170,11170,11170,11170,0
20240409,131400,584840690,11170,11170,11170,11170,0
20240409,131300,584840690,11170,11170,11170,11170,52
20240409,131200,584259850,11180,11170,11180,11170,622
20240409,131100,577307110,11160,11170,11170,11160,102
20240409,131000,576167780,11170,11170,11170,11170,35
20240409,130900,575776830,11170,11170,11170,11170,15
20240409,130800,575609280,11170,11170,11170,11170,0
20240409,130700,575609280,11170,11170,11170,11170,0
20240409,130600,575609280,11170,11170,11170,11170,0
20240409,130500,575609280,11170,11170,11170,11170,52
20240409,130400,575028440,11170,11170,11170,11170,62
20240409,130300,574335900,11170,11170,11170,11170,0
20240409,130200,574335900,11170,11170,11170,11170,88
20240409,130100,573352940,11180,11180,11180,11180,0
20240409,130000,573352940,11180,11180,11180,11180,0
20240409,125900,573352940,11180,11180,11180,11180,0
20240409,125800,573352940,11180,11180,11180,11180,0
20240409,125700,573352940,11180,11180,11180,11180,0
20240409,125600,573352940,11180,11180,11180,11180,0
20240409,125500,573352940,11180,11180,11180,11180,0
20240409,125400,573352940,11180,11180,11180,11180,0
20240409,125300,573352940,11180,11180,11180,11180,0
20240409,125200,573352940,11180,11180,11180,11180,0
20240409,125100,573352940,11180,11180,11180,11180,0
20240409,125000,573352940,11180,11180,11180,11180,10
20240409,124900,573241140,11170,11170,11170,11170,0
20240409,124800,573241140,11170,11170,11170,11170,1050
20240409,124700,561512640,11170,11170,11170,11170,171
20240409,124600,559602570,11160,11160,11160,11160,0
20240409,124500,559602570,11160,11160,11160,11160,0
20240409,124400,559602570,11160,11160,11160,11160,0
20240409,124300,559602570,11160,11160,11160,11160,4
20240409,124200,559557930,11160,11160,11160,11160,96
20240409,124100,558486570,11160,11160,11160,11160,0
20240409,124000,558486570,11160,11160,11160,11160,0
20240409,123900,558486570,11160,11160,11160,11160,7
20240409,123800,558408450,11160,11160,11160,11160,0
20240409,123700,558408450,11160,11160,11160,11160,18
20240409,123600,558207570,11160,11160,11160,11160,9
20240409,123500,558107130,11160,11160,11160,11160,9
20240409,123400,558006690,11160,11160,11160,11160,0
20240409,123300,558006690,11160,11160,11160,11160,0
20240409,123200,558006690,11160,11160,11160,11160,7
20240409,123100,557928570,11160,11160,11160,11160,3
20240409,123000,557895090,11150,11150,11150,11150,0
20240409,122900,557895090,11150,11150,11160,11150,101
20240409,122800,556768590,11150,11150,11160,11150,37
20240409,122700,556356030,11160,11150,11160,11150,30
20240409,122600,556021480,11150,11150,11150,11150,19
20240409,122500,555809630,11150,11150,11150,11150,17
20240409,122400,555620080,11160,11160,11160,11160,0
20240409,122300,555620080,11160,11160,11160,11160,0
20240409,122200,555620080,11160,11160,11160,11160,6
20240409,122100,555553120,11160,11160,11160,11160,42
20240409,122000,555084400,11160,11160,11160,11160,1
20240409,121900,555073240,11150,11150,11150,11150,177
20240409,121800,553099690,11150,11150,11150,11150,0
20240409,121700,553099690,11150,11150,11150,11150,76
20240409,121600,552252290,11150,11150,11150,11150,10
20240409,121500,552140790,11150,11150,11150,11150,50
20240409,121400,551583290,11140,11140,11140,11140,0
20240409,121300,551583290,11140,11140,11140,11140,65
20240409,121200,550859190,11140,11140,11140,11140,50
20240409,121100,550302190,11140,11140,11140,11140,940
20240409,121000,539830590,11140,11140,11140,11140,20
20240409,120900,539607790,11150,11150,11150,11150,0
20240409,120800,539607790,11150,11140,11150,11140,41
20240409,120700,539150870,11150,11140,11150,11140,26
20240409,120600,538861130,11140,11140,11140,11140,19
20240409,120500,538649470,11140,11150,11150,11140,1120
20240409,120400,526162200,11160,11160,11160,11160,1
20240409,120300,526151040,11160,11160,11160,11160,0
20240409,120200,526151040,11160,11160,11160,11160,161
20240409,120100,524354280,11160,11160,11160,11160,81
20240409,120000,523450320,11150,11150,11150,11150,104
20240409,115900,522290720,11150,11160,11160,11150,325
20240409,115800,518663890,11170,11170,11170,11170,6
20240409,115700,518596870,11170,11170,11170,11170,5
20240409,115600,518541020,11170,11170,11170,11170,20
20240409,115500,518317620,11160,11160,11160,11150,87
20240409,115400,517346710,11160,11160,11160,11160,29
20240409,115300,517023070,11160,11160,11160,11160,0
20240409,115200,517023070,11160,11160,11160,11160,16
20240409,115100,516844510,11160,11170,11170,11160,64
20240409,115000,516129670,11160,11160,11160,11160,1
20240409,114900,516118510,11160,11150,11160,11150,239
20240409,114800,513451590,11150,11150,11150,11150,22
20240409,114700,513206290,11150,11150,11150,11150,13
20240409,114600,513061340,11160,11160,11160,11160,382
20240409,114500,508798220,11160,11160,11160,11160,14
20240409,114400,508641980,11160,11160,11160,11160,29
20240409,114300,508318340,11160,11160,11160,11160,33
20240409,114200,507950060,11160,11160,11160,11160,26
20240409,114100,507659900,11170,11170,11170,11170,2
20240409,114000,507637560,11170,11170,11170,11170,0
20240409,113900,507637560,11170,11170,11170,11170,1
20240409,113800,507626390,11170,11160,11170,11160,82
20240409,113700,506710740,11160,11160,11160,11160,18
20240409,113600,506509860,11160,11160,11160,11160,30
20240409,113500,506175060,11160,11160,11160,11160,13
20240409,113400,506029980,11160,11160,11160,11160,19
20240409,113300,505817940,11160,11160,11160,11160,38
20240409,113200,505393860,11170,11170,11170,11170,0
20240409,113100,505393860,11170,11170,11170,11170,3
20240409,113000,505360350,11170,11170,11170,11170,100
20240409,112900,504243350,11160,11160,11160,11160,28
20240409,112800,503930870,11160,11160,11160,11160,28
20240409,112700,503618390,11170,11170,11170,11170,10
20240409,112600,503506690,11170,11170,11170,11170,47
20240409,112500,502981700,11170,11160,11170,11160,35
20240409,112400,502591080,11160,11160,11160,11160,2
20240409,112300,502568760,11160,11160,11160,11160,200
20240409,112200,500336760,11180,11180,11180,11180,0
20240409,112100,500336760,11180,11190,11220,11180,301
20240409,112000,496963300,11180,11170,11180,11170,102
20240409,111900,495823310,11160,11160,11160,11160,48
20240409,111800,495287630,11160,11160,11160,11160,2
20240409,111700,495265310,11160,11170,11170,11160,310
20240409,111600,491802710,11160,11160,11160,11160,33
20240409,111500,491434430,11160,11170,11170,11160,14
20240409,111400,491278150,11170,11170,11170,11170,77
20240409,111300,490418060,11160,11160,11160,11160,24
20240409,111200,490150220,11200,11200,11200,11200,72
20240409,111100,489343820,11200,11170,11200,11170,271
20240409,111000,486316720,11170,11160,11170,11160,25
20240409,110900,486037690,11170,11170,11170,11160,47
20240409,110800,485512920,11170,11150,11170,11150,83
20240409,110700,484587040,11140,11150,11150,11140,30
20240409,110600,484252780,11150,11150,11150,11140,38
20240409,110500,483829260,11150,11140,11150,11140,51
20240409,110400,483260820,11150,11140,11150,11140,68
20240409,110300,482502830,11140,11140,11140,11140,33
20240409,110200,482135210,11150,11150,11150,11150,1
20240409,110100,482124060,11140,11150,11150,11140,43
20240409,110000,481644940,11150,11140,11150,11140,141
20240409,105900,480074190,11140,11140,11140,11140,2136
20240409,105800,456279150,11140,11130,11140,11130,331
20240409,105700,452592120,11130,11140,11140,11130,112
20240409,105600,451344730,11130,11140,11140,11130,533
20240409,105500,445407440,11140,11140,11140,11130,20
20240409,105400,445184740,11140,11130,11140,11130,37
20240409,105300,444772780,11130,11140,11140,11130,56
20240409,105200,444149240,11140,11150,11150,11140,604
20240409,105100,437420630,11150,11150,11150,11150,1
20240409,105000,437409480,11140,11160,11160,11140,39
20240409,104900,436974900,11160,11160,11160,11160,45
20240409,104800,436472700,11160,11130,11160,11130,881
20240409,104700,426651850,11130,11140,11140,11130,152
20240409,104600,424959990,11130,11140,11150,11130,101
20240409,104500,423834050,11150,11130,11150,11120,1602
20240409,104400,405977980,11130,11130,11150,11120,418
20240409,104300,401326020,11130,11130,11130,11120,575
20240409,104200,394927980,11120,11130,11130,11120,203
20240409,104100,392670580,11120,11160,11160,11120,1339
20240409,104000,377760980,11150,11160,11160,11150,138
20240409,103900,376222260,11160,11160,11160,11160,26
20240409,103800,375932100,11170,11160,11170,11150,248
20240409,103700,373164580,11160,11160,11160,11150,25
20240409,103600,372885800,11160,11150,11160,11150,119
20240409,103500,371558880,11140,11140,11150,11140,48
20240409,103400,371024140,11150,11150,11150,11150,29
20240409,103300,370700790,11150,11140,11150,11140,464
20240409,103200,365531730,11140,11170,11170,11140,578
20240409,103100,359089250,11170,11170,11170,11170,76
20240409,103000,358240330,11180,11180,11180,11130,1081
20240409,102900,346188240,11160,11180,11180,11160,596
20240409,102800,339531300,11180,11210,11210,11170,2514
20240409,102700,311412000,11210,11210,11210,11200,176
20240409,102600,309439310,11210,11220,11220,11210,43
20240409,102500,308957270,11210,11220,11220,11210,13
20240409,102400,308811430,11210,11220,11220,11200,83
20240409,102300,307881320,11200,11220,11220,11200,151
20240409,102200,306187700,11220,11200,11220,11190,995
20240409,102100,295040140,11200,11180,11200,11180,33
20240409,102000,294671180,11200,11190,11200,11190,37
20240409,101900,294256960,11200,11250,11250,11200,6582
20240409,101800,220366150,11250,11260,11260,11250,387
20240409,101700,216008640,11260,11260,11260,11260,21
20240409,101600,215772180,11260,11260,11260,11260,26
20240409,101500,215479420,11260,11270,11270,11260,18
20240409,101400,215276660,11260,11260,11260,11260,30
20240409,101300,214938860,11250,11250,11260,11250,213
20240409,101200,212540700,11250,11280,11280,11250,2714
20240409,101100,181951060,11290,11290,11290,11290,704
20240409,101000,174002900,11290,11300,11300,11290,1420
20240409,100900,157963650,11300,11300,11300,11300,27
20240409,100800,157658550,11300,11310,11310,11300,289
20240409,100700,154392830,11300,11300,11300,11300,45
20240409,100600,153884330,11300,11300,11300,11300,102
20240409,100500,152731730,11300,11310,11310,11300,351
20240409,100400,148765330,11310,11310,11310,11300,64
20240409,100300,148041830,11310,11310,11310,11310,120
20240409,100200,146684630,11300,11310,11310,11300,662
20240409,100100,139204020,11310,11310,11310,11310,209
20240409,100000,136840230,11320,11330,11330,11310,38
20240409,095900,136409740,11320,11320,11320,11320,4
20240409,095800,136364460,11320,11320,11320,11320,2
20240409,095700,136341820,11320,11320,11320,11320,1
20240409,095600,136330500,11300,11300,11300,11300,216
20240409,095500,133889700,11290,11290,11290,11290,0
20240409,095400,133889700,11290,11310,11310,11290,1001
20240409,095300,122576320,11320,11320,11320,11320,9
20240409,095200,122474440,11320,11310,11320,11310,137
20240409,095100,120924960,11320,11320,11320,11320,254
20240409,095000,118049680,11320,11330,11330,11320,1600
20240409,094900,99937670,11330,11350,11350,11330,174
20240409,094800,97964920,11350,11360,11360,11350,94
20240409,094700,96898010,11360,11360,11360,11360,0
20240409,094600,96898010,11360,11380,11380,11360,34
20240409,094500,96511110,11350,11350,11350,11350,0
20240409,094400,96511110,11350,11350,11350,11350,0
20240409,094300,96511110,11350,11340,11470,11340,437
20240409,094200,91518900,11350,11350,11350,11350,6
20240409,094100,91450800,11360,11360,11360,11360,0
20240409,094000,91450800,11360,11370,11370,11360,3
20240409,093900,91416710,11380,11380,11380,11380,54
20240409,093800,90802190,11370,11370,11370,11370,0
20240409,093700,90802190,11370,11370,11370,11370,0
20240409,093600,90802190,11370,11370,11370,11370,59
20240409,093500,90131360,11410,11410,11410,11410,0
20240409,093400,90131360,11410,11400,11410,11400,124
20240409,093300,88717750,11400,11370,11400,11370,400
20240409,093200,84166410,11350,11350,11350,11350,0
20240409,093100,84166410,11350,11350,11350,11350,1
20240409,093000,84155060,11350,11350,11350,11350,1000
20240409,092900,72805060,11370,11370,11370,11370,50
20240409,092800,72236560,11350,11350,11350,11350,0
20240409,092700,72236560,11350,11350,11350,11350,137
20240409,092600,70681610,11350,11350,11350,11350,1
20240409,092500,70670260,11370,11370,11370,11370,0
20240409,092400,70670260,11370,11370,11370,11370,0
20240409,092300,70670260,11370,11370,11370,11370,0
20240409,092200,70670260,11370,11370,11370,11370,0
20240409,092100,70670260,11370,11370,11370,11370,0
20240409,092000,70670260,11370,11370,11370,11320,1493
20240409,091900,53743510,11370,11360,11370,11360,678
20240409,091800,46036040,11360,11360,11360,11360,274
20240409,091700,42923400,11360,11360,11360,11360,0
20240409,091600,42923400,11360,11340,11360,11340,295
20240409,091500,39574500,11340,11340,11340,11340,50
20240409,091400,39007500,11340,11340,11340,11340,0
20240409,091300,39007500,11340,11340,11340,11340,0
20240409,091200,39007500,11340,11340,11340,11340,0
20240409,091100,39007500,11340,11300,11340,11300,561
20240409,091000,32652540,11300,11300,11300,11300,100
20240409,090900,31522540,11290,11280,11330,11280,246
20240409,090800,28744820,11290,11290,11290,11290,0
20240409,090700,28744820,11290,11310,11310,11280,229
20240409,090600,26159560,11370,11290,11370,11290,952
20240409,090500,15364310,11290,11260,11290,11260,110
20240409,090400,14123640,11270,11280,11280,11260,240
20240409,090300,11419900,11280,11300,11300,11280,110
20240409,090200,10178900,11370,11370,11370,11370,12
20240409,090100,10042460,11410,11320,11410,11260,228
20240409,090000,7472240,11320,11300,11320,11300,661
Reference in New Issue Copy Permalink