ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082640/min/candle-20240404.csv

680 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
20240404,201700,1287150610,5090,5090,5090,5090,2949
20240404,201600,1287150610,5090,5090,5090,5090,0
20240404,201500,1287150610,5090,5090,5090,5090,0
20240404,201400,1287150610,5090,5090,5090,5090,0
20240404,201300,1287150610,5090,5090,5090,5090,0
20240404,201200,1287150610,5090,5090,5090,5090,0
20240404,201100,1287150610,5090,5090,5090,5090,0
20240404,201000,1287150610,5090,5090,5090,5090,0
20240404,200900,1287150610,5090,5090,5090,5090,0
20240404,200800,1287150610,5090,5090,5090,5090,0
20240404,200700,1287150610,5090,5090,5090,5090,0
20240404,200600,1287150610,5090,5090,5090,5090,0
20240404,200500,1287150610,5090,5090,5090,5090,0
20240404,200400,1287150610,5090,5090,5090,5090,0
20240404,200300,1287150610,5090,5090,5090,5090,0
20240404,200200,1287150610,5090,5090,5090,5090,0
20240404,200100,1287150610,5090,5090,5090,5090,0
20240404,200000,1287150610,5090,5090,5090,5090,0
20240404,195900,1287150610,5090,5090,5090,5090,0
20240404,195800,1287150610,5090,5090,5090,5090,0
20240404,195700,1287150610,5090,5090,5090,5090,0
20240404,195600,1287150610,5090,5090,5090,5090,0
20240404,195500,1287150610,5090,5090,5090,5090,0
20240404,195400,1287150610,5090,5090,5090,5090,0
20240404,195300,1287150610,5090,5090,5090,5090,0
20240404,195200,1287150610,5090,5090,5090,5090,0
20240404,195100,1287150610,5090,5090,5090,5090,0
20240404,195000,1287150610,5090,5090,5090,5090,0
20240404,194900,1287150610,5090,5090,5090,5090,0
20240404,194800,1287150610,5090,5090,5090,5090,0
20240404,194700,1287150610,5090,5090,5090,5090,2949
20240404,194600,1287150610,5090,5090,5090,5090,0
20240404,194500,1287150610,5090,5090,5090,5090,0
20240404,194400,1287150610,5090,5090,5090,5090,0
20240404,194300,1287150610,5090,5090,5090,5090,0
20240404,194200,1287150610,5090,5090,5090,5090,0
20240404,194100,1287150610,5090,5090,5090,5090,0
20240404,194000,1287150610,5090,5090,5090,5090,0
20240404,193900,1287150610,5090,5090,5090,5090,0
20240404,193800,1287150610,5090,5090,5090,5090,0
20240404,193700,1287150610,5090,5090,5090,5090,0
20240404,193600,1287150610,5090,5090,5090,5090,0
20240404,193500,1287150610,5090,5090,5090,5090,0
20240404,193400,1287150610,5090,5090,5090,5090,0
20240404,193300,1287150610,5090,5090,5090,5090,0
20240404,193200,1287150610,5090,5090,5090,5090,0
20240404,193100,1287150610,5090,5090,5090,5090,0
20240404,193000,1287150610,5090,5090,5090,5090,0
20240404,192900,1287150610,5090,5090,5090,5090,0
20240404,192800,1287150610,5090,5090,5090,5090,0
20240404,192700,1287150610,5090,5090,5090,5090,0
20240404,192600,1287150610,5090,5090,5090,5090,0
20240404,192500,1287150610,5090,5090,5090,5090,0
20240404,192400,1287150610,5090,5090,5090,5090,0
20240404,192300,1287150610,5090,5090,5090,5090,0
20240404,192200,1287150610,5090,5090,5090,5090,0
20240404,192100,1287150610,5090,5090,5090,5090,0
20240404,192000,1287150610,5090,5090,5090,5090,0
20240404,191900,1287150610,5090,5090,5090,5090,0
20240404,191800,1287150610,5090,5090,5090,5090,0
20240404,191700,1287150610,5090,5090,5090,5090,2949
20240404,191600,1287150610,5090,5090,5090,5090,0
20240404,191500,1287150610,5090,5090,5090,5090,0
20240404,191400,1287150610,5090,5090,5090,5090,0
20240404,191300,1287150610,5090,5090,5090,5090,0
20240404,191200,1287150610,5090,5090,5090,5090,0
20240404,191100,1287150610,5090,5090,5090,5090,0
20240404,191000,1287150610,5090,5090,5090,5090,0
20240404,190900,1287150610,5090,5090,5090,5090,0
20240404,190800,1287150610,5090,5090,5090,5090,0
20240404,190700,1287150610,5090,5090,5090,5090,0
20240404,190600,1287150610,5090,5090,5090,5090,0
20240404,190500,1287150610,5090,5090,5090,5090,0
20240404,190400,1287150610,5090,5090,5090,5090,0
20240404,190300,1287150610,5090,5090,5090,5090,0
20240404,190200,1287150610,5090,5090,5090,5090,0
20240404,190100,1287150610,5090,5090,5090,5090,0
20240404,190000,1287150610,5090,5090,5090,5090,0
20240404,185900,1287150610,5090,5090,5090,5090,0
20240404,185800,1287150610,5090,5090,5090,5090,0
20240404,185700,1287150610,5090,5090,5090,5090,0
20240404,185600,1287150610,5090,5090,5090,5090,0
20240404,185500,1287150610,5090,5090,5090,5090,0
20240404,185400,1287150610,5090,5090,5090,5090,0
20240404,185300,1287150610,5090,5090,5090,5090,0
20240404,185200,1287150610,5090,5090,5090,5090,0
20240404,185100,1287150610,5090,5090,5090,5090,0
20240404,185000,1287150610,5090,5090,5090,5090,0
20240404,184900,1287150610,5090,5090,5090,5090,0
20240404,184800,1287150610,5090,5090,5090,5090,0
20240404,184700,1287150610,5090,5090,5090,5090,2949
20240404,184600,1287150610,5090,5090,5090,5090,0
20240404,184500,1287150610,5090,5090,5090,5090,0
20240404,184400,1287150610,5090,5090,5090,5090,0
20240404,184300,1287150610,5090,5090,5090,5090,0
20240404,184200,1287150610,5090,5090,5090,5090,0
20240404,184100,1287150610,5090,5090,5090,5090,0
20240404,184000,1287150610,5090,5090,5090,5090,0
20240404,183900,1287150610,5090,5090,5090,5090,0
20240404,183800,1287150610,5090,5090,5090,5090,0
20240404,183700,1287150610,5090,5090,5090,5090,0
20240404,183600,1287150610,5090,5090,5090,5090,0
20240404,183500,1287150610,5090,5090,5090,5090,0
20240404,183400,1287150610,5090,5090,5090,5090,0
20240404,183300,1287150610,5090,5090,5090,5090,0
20240404,183200,1287150610,5090,5090,5090,5090,0
20240404,183100,1287150610,5090,5090,5090,5090,0
20240404,183000,1287150610,5090,5090,5090,5090,0
20240404,182900,1287150610,5090,5090,5090,5090,0
20240404,182800,1287150610,5090,5090,5090,5090,0
20240404,182700,1287150610,5090,5090,5090,5090,0
20240404,182600,1287150610,5090,5090,5090,5090,0
20240404,182500,1287150610,5090,5090,5090,5090,0
20240404,182400,1287150610,5090,5090,5090,5090,0
20240404,182300,1287150610,5090,5090,5090,5090,0
20240404,182200,1287150610,5090,5090,5090,5090,0
20240404,182100,1287150610,5090,5090,5090,5090,0
20240404,182000,1287150610,5090,5090,5090,5090,0
20240404,181900,1287150610,5090,5090,5090,5090,0
20240404,181800,1287150610,5090,5090,5090,5090,0
20240404,181700,1287150610,5090,5090,5090,5090,2949
20240404,181600,1287150610,5090,5090,5090,5090,0
20240404,181500,1287150610,5090,5090,5090,5090,0
20240404,181400,1287150610,5090,5090,5090,5090,0
20240404,181300,1287150610,5090,5090,5090,5090,0
20240404,181200,1287150610,5090,5090,5090,5090,0
20240404,181100,1287150610,5090,5090,5090,5090,0
20240404,181000,1287150610,5090,5090,5090,5090,0
20240404,180900,1287150610,5090,5090,5090,5090,0
20240404,180800,1287150610,5090,5090,5090,5090,0
20240404,180700,1287150610,5090,5090,5090,5090,0
20240404,180600,1287150610,5090,5090,5090,5090,0
20240404,180500,1287150610,5090,5090,5090,5090,0
20240404,180400,1287150610,5090,5090,5090,5090,0
20240404,180300,1287150610,5090,5090,5090,5090,0
20240404,180200,1287150610,5090,5090,5090,5090,0
20240404,180100,1287150610,5090,5090,5090,5090,0
20240404,180000,1287150610,5090,5090,5090,5090,0
20240404,175900,1287150610,5090,5090,5090,5090,0
20240404,175800,1287150610,5090,5090,5090,5090,0
20240404,175700,1287150610,5090,5090,5090,5090,0
20240404,175600,1287150610,5090,5090,5090,5090,0
20240404,175500,1287150610,5090,5090,5090,5090,0
20240404,175400,1287150610,5090,5090,5090,5090,0
20240404,175300,1287150610,5090,5090,5090,5090,0
20240404,175200,1287150610,5090,5090,5090,5090,0
20240404,175100,1287150610,5090,5090,5090,5090,0
20240404,175000,1287150610,5090,5090,5090,5090,0
20240404,174900,1287150610,5090,5090,5090,5090,0
20240404,174800,1287150610,5090,5090,5090,5090,0
20240404,174700,1287150610,5090,5090,5090,5090,2949
20240404,174600,1287150610,5090,5090,5090,5090,0
20240404,174500,1287150610,5090,5090,5090,5090,0
20240404,174400,1287150610,5090,5090,5090,5090,0
20240404,174300,1287150610,5090,5090,5090,5090,0
20240404,174200,1287150610,5090,5090,5090,5090,0
20240404,174100,1287150610,5090,5090,5090,5090,0
20240404,174000,1287150610,5090,5090,5090,5090,0
20240404,173900,1287150610,5090,5090,5090,5090,0
20240404,173800,1287150610,5090,5090,5090,5090,0
20240404,173700,1287150610,5090,5090,5090,5090,0
20240404,173600,1287150610,5090,5090,5090,5090,0
20240404,173500,1287150610,5090,5090,5090,5090,0
20240404,173400,1287150610,5090,5090,5090,5090,0
20240404,173300,1287150610,5090,5090,5090,5090,0
20240404,173200,1287150610,5090,5090,5090,5090,0
20240404,173100,1287150610,5090,5090,5090,5090,0
20240404,173000,1287150610,5090,5090,5090,5090,0
20240404,172900,1287150610,5090,5090,5090,5090,0
20240404,172800,1287150610,5090,5090,5090,5090,0
20240404,172700,1287150610,5090,5090,5090,5090,0
20240404,172600,1287150610,5090,5090,5090,5090,0
20240404,172500,1287150610,5090,5090,5090,5090,0
20240404,172400,1287150610,5090,5090,5090,5090,0
20240404,172300,1287150610,5090,5090,5090,5090,0
20240404,172200,1287150610,5090,5090,5090,5090,0
20240404,172100,1287150610,5090,5090,5090,5090,0
20240404,172000,1287150610,5090,5090,5090,5090,0
20240404,171900,1287150610,5090,5090,5090,5090,0
20240404,171800,1287150610,5090,5090,5090,5090,0
20240404,171700,1287150610,5090,5090,5090,5090,2949
20240404,171600,1287150610,5090,5090,5090,5090,0
20240404,171500,1287150610,5090,5090,5090,5090,0
20240404,171400,1287150610,5090,5090,5090,5090,0
20240404,171300,1287150610,5090,5090,5090,5090,0
20240404,171200,1287150610,5090,5090,5090,5090,0
20240404,171100,1287150610,5090,5090,5090,5090,0
20240404,171000,1287150610,5090,5090,5090,5090,0
20240404,170900,1287150610,5090,5090,5090,5090,0
20240404,170800,1287150610,5090,5090,5090,5090,0
20240404,170700,1287150610,5090,5090,5090,5090,0
20240404,170600,1287150610,5090,5090,5090,5090,0
20240404,170500,1287150610,5090,5090,5090,5090,0
20240404,170400,1287150610,5090,5090,5090,5090,0
20240404,170300,1287150610,5090,5090,5090,5090,0
20240404,170200,1287150610,5090,5090,5090,5090,0
20240404,170100,1287150610,5090,5090,5090,5090,0
20240404,170000,1287150610,5090,5090,5090,5090,0
20240404,165900,1287150610,5090,5090,5090,5090,0
20240404,165800,1287150610,5090,5090,5090,5090,0
20240404,165700,1287150610,5090,5090,5090,5090,0
20240404,165600,1287150610,5090,5090,5090,5090,0
20240404,165500,1287150610,5090,5090,5090,5090,0
20240404,165400,1287150610,5090,5090,5090,5090,0
20240404,165300,1287150610,5090,5090,5090,5090,0
20240404,165200,1287150610,5090,5090,5090,5090,0
20240404,165100,1287150610,5090,5090,5090,5090,0
20240404,165000,1287150610,5090,5090,5090,5090,0
20240404,164900,1287150610,5090,5090,5090,5090,0
20240404,164800,1287150610,5090,5090,5090,5090,0
20240404,164700,1287150610,5090,5090,5090,5090,2949
20240404,164600,1287150610,5090,5090,5090,5090,0
20240404,164500,1287150610,5090,5090,5090,5090,0
20240404,164400,1287150610,5090,5090,5090,5090,0
20240404,164300,1287150610,5090,5090,5090,5090,0
20240404,164200,1287150610,5090,5090,5090,5090,0
20240404,164100,1287150610,5090,5090,5090,5090,0
20240404,164000,1287150610,5090,5090,5090,5090,0
20240404,163900,1287150610,5090,5090,5090,5090,0
20240404,163800,1287150610,5090,5090,5090,5090,0
20240404,163700,1287150610,5090,5090,5090,5090,0
20240404,163600,1287150610,5090,5090,5090,5090,0
20240404,163500,1287150610,5090,5090,5090,5090,0
20240404,163400,1287150610,5090,5090,5090,5090,0
20240404,163300,1287150610,5090,5090,5090,5090,0
20240404,163200,1287150610,5090,5090,5090,5090,0
20240404,163100,1287150610,5090,5090,5090,5090,0
20240404,163000,1287150610,5090,5090,5090,5090,0
20240404,162900,1287150610,5090,5090,5090,5090,0
20240404,162800,1287150610,5090,5090,5090,5090,0
20240404,162700,1287150610,5090,5090,5090,5090,0
20240404,162600,1287150610,5090,5090,5090,5090,0
20240404,162500,1287150610,5090,5090,5090,5090,0
20240404,162400,1287150610,5090,5090,5090,5090,0
20240404,162300,1287150610,5090,5090,5090,5090,0
20240404,162200,1287150610,5090,5090,5090,5090,0
20240404,162100,1287150610,5090,5090,5090,5090,0
20240404,162000,1287150610,5090,5090,5090,5090,0
20240404,161900,1287150610,5090,5090,5090,5090,0
20240404,161800,1287150610,5090,5090,5090,5090,0
20240404,161700,1287150610,5090,5090,5090,5090,2949
20240404,161600,1287150610,5090,5090,5090,5090,0
20240404,161500,1287150610,5090,5090,5090,5090,0
20240404,161400,1287150610,5090,5090,5090,5090,0
20240404,161300,1287150610,5090,5090,5090,5090,0
20240404,161200,1287150610,5090,5090,5090,5090,0
20240404,161100,1287150610,5090,5090,5090,5090,0
20240404,161000,1287150610,5090,5090,5090,5090,0
20240404,160900,1287150610,5090,5090,5090,5090,0
20240404,160800,1287150610,5090,5090,5090,5090,0
20240404,160700,1287150610,5090,5090,5090,5090,0
20240404,160600,1287150610,5090,5090,5090,5090,0
20240404,160500,1287150610,5090,5090,5090,5090,0
20240404,160400,1287150610,5090,5090,5090,5090,0
20240404,160300,1287150610,5090,5090,5090,5090,0
20240404,160200,1287150610,5090,5090,5090,5090,0
20240404,160100,1287150610,5090,5090,5090,5090,0
20240404,160000,1287150610,5090,5090,5090,5090,0
20240404,155900,1287150610,5090,5090,5090,5090,0
20240404,155800,1287150610,5090,5090,5090,5090,0
20240404,155700,1287150610,5090,5090,5090,5090,0
20240404,155600,1287150610,5090,5090,5090,5090,0
20240404,155500,1287150610,5090,5090,5090,5090,0
20240404,155400,1287150610,5090,5090,5090,5090,0
20240404,155300,1287150610,5090,5090,5090,5090,0
20240404,155200,1287150610,5090,5090,5090,5090,0
20240404,155100,1287150610,5090,5090,5090,5090,0
20240404,155000,1287150610,5090,5090,5090,5090,0
20240404,154900,1287150610,5090,5090,5090,5090,0
20240404,154800,1287150610,5090,5090,5090,5090,0
20240404,154700,1287150610,5090,5090,5090,5090,2949
20240404,154600,1287150610,5090,5090,5090,5090,0
20240404,154500,1287150610,5090,5090,5090,5090,0
20240404,154400,1287150610,5090,5090,5090,5090,0
20240404,154300,1287150610,5090,5090,5090,5090,0
20240404,154200,1287150610,5090,5090,5090,5090,0
20240404,154100,1287150610,5090,5090,5090,5090,0
20240404,154000,1287150610,5090,5090,5090,5090,0
20240404,153900,1287150610,5090,5090,5090,5090,0
20240404,153800,1287150610,5090,5090,5090,5090,0
20240404,153700,1287150610,5090,5090,5090,5090,0
20240404,153600,1287150610,5090,5090,5090,5090,0
20240404,153500,1287150610,5090,5090,5090,5090,0
20240404,153400,1287150610,5090,5090,5090,5090,0
20240404,153300,1287150610,5090,5090,5090,5090,0
20240404,153200,1287150610,5090,5090,5090,5090,0
20240404,153100,1287150610,5090,5090,5090,5090,0
20240404,153000,1287150610,5090,5090,5090,5090,2949
20240404,152900,1272140200,5110,5110,5110,5110,0
20240404,152800,1272140200,5110,5110,5110,5110,0
20240404,152700,1272140200,5110,5110,5110,5110,0
20240404,152600,1272140200,5110,5110,5110,5110,0
20240404,152500,1272140200,5110,5110,5110,5110,0
20240404,152400,1272140200,5110,5110,5110,5110,0
20240404,152300,1272140200,5110,5110,5110,5110,0
20240404,152200,1272140200,5110,5110,5110,5110,0
20240404,152100,1272140200,5110,5110,5110,5110,0
20240404,152000,1272140200,5110,5110,5110,5110,0
20240404,151900,1272140200,5110,5100,5110,5090,838
20240404,151800,1267860770,5100,5100,5110,5090,343
20240404,151700,1266111200,5110,5110,5110,5110,22
20240404,151600,1265998780,5100,5110,5110,5100,995
20240404,151500,1260924080,5120,5110,5120,5110,1174
20240404,151400,1254918140,5110,5110,5110,5110,240
20240404,151300,1253691740,5110,5110,5110,5110,601
20240404,151200,1250620630,5110,5110,5110,5110,769
20240404,151100,1246691040,5110,5110,5110,5110,493
20240404,151000,1244171810,5110,5110,5110,5110,223
20240404,150900,1243032280,5110,5100,5110,5100,457
20240404,150800,1240699200,5100,5100,5100,5100,283
20240404,150700,1239255900,5100,5100,5100,5100,11
20240404,150600,1239199800,5100,5100,5100,5100,230
20240404,150500,1238026800,5100,5100,5100,5100,306
20240404,150400,1236466200,5100,5100,5100,5100,11
20240404,150300,1236410100,5090,5090,5090,5090,182
20240404,150200,1235483720,5070,5070,5070,5070,0
20240404,150100,1235483720,5070,5080,5080,5070,376
20240404,150000,1233573650,5070,5080,5080,5070,201
20240404,145900,1232552580,5070,5070,5080,5070,2656
20240404,145800,1219073660,5070,5070,5070,5070,401
20240404,145700,1217040590,5080,5080,5080,5080,233
20240404,145600,1215856950,5080,5080,5080,5080,13
20240404,145500,1215790910,5080,5080,5080,5080,521
20240404,145400,1213144230,5080,5080,5080,5080,465
20240404,145300,1210782030,5080,5090,5090,5080,11
20240404,145200,1210726140,5070,5070,5070,5070,0
20240404,145100,1210726140,5070,5080,5080,5070,1699
20240404,145000,1202110560,5090,5080,5090,5070,4524
20240404,144900,1179159050,5090,5090,5090,5090,116
20240404,144800,1178568610,5080,5080,5080,5080,1257
20240404,144700,1172183050,5080,5080,5080,5080,883
20240404,144600,1167697410,5080,5080,5080,5080,20
20240404,144500,1167595810,5080,5090,5090,5080,193
20240404,144400,1166615360,5080,5080,5080,5080,1392
20240404,144300,1159544000,5080,5080,5080,5080,0
20240404,144200,1159544000,5080,5080,5080,5080,0
20240404,144100,1159544000,5080,5080,5090,5080,3386
20240404,144000,1142339900,5090,5090,5090,5090,0
20240404,143900,1142339900,5090,5090,5090,5090,10
20240404,143800,1142289000,5090,5090,5090,5090,52
20240404,143700,1142024320,5090,5100,5100,5090,576
20240404,143600,1139092410,5100,5100,5100,5100,1
20240404,143500,1139087310,5090,5090,5090,5090,900
20240404,143400,1134506310,5090,5080,5090,5080,1460
20240404,143300,1127087620,5090,5090,5090,5090,0
20240404,143200,1127087620,5090,5090,5090,5090,0
20240404,143100,1127087620,5090,5090,5090,5090,76
20240404,143000,1126700780,5090,5090,5090,5090,709
20240404,142900,1123091970,5090,5090,5090,5090,166
20240404,142800,1122247030,5090,5090,5090,5090,0
20240404,142700,1122247030,5090,5090,5090,5090,1320
20240404,142600,1115528230,5100,5100,5100,5100,5
20240404,142500,1115502730,5100,5100,5100,5100,0
20240404,142400,1115502730,5100,5100,5100,5100,1
20240404,142300,1115497630,5090,5100,5100,5090,1559
20240404,142200,1107559940,5090,5090,5090,5090,227
20240404,142100,1106404510,5090,5090,5090,5090,0
20240404,142000,1106404510,5090,5090,5090,5090,930
20240404,141900,1101670810,5090,5090,5100,5090,584
20240404,141800,1098698240,5100,5100,5100,5100,334
20240404,141700,1096994840,5100,5100,5100,5100,0
20240404,141600,1096994840,5100,5090,5100,5090,1030
20240404,141500,1091752130,5100,5100,5100,5100,0
20240404,141400,1091752130,5100,5100,5100,5100,70
20240404,141300,1091395130,5100,5100,5100,5100,1
20240404,141200,1091390030,5080,5080,5080,5080,1520
20240404,141100,1083668430,5100,5100,5100,5100,51
20240404,141000,1083408330,5100,5100,5100,5100,0
20240404,140900,1083408330,5100,5090,5100,5090,1464
20240404,140800,1075953980,5100,5100,5100,5100,0
20240404,140700,1075953980,5100,5100,5100,5100,0
20240404,140600,1075953980,5100,5100,5100,5100,29
20240404,140500,1075806080,5090,5090,5090,5090,1052
20240404,140400,1070451400,5100,5100,5100,5100,592
20240404,140300,1067432200,5120,5100,5120,5100,441
20240404,140200,1065183080,5090,5090,5090,5090,1174
20240404,140100,1059207420,5090,5100,5100,5090,654
20240404,140000,1055878490,5100,5100,5100,5100,3
20240404,135900,1055863190,5100,5100,5100,5100,10
20240404,135800,1055812190,5080,5080,5090,5080,2714
20240404,135700,1042011630,5090,5090,5090,5090,0
20240404,135600,1042011630,5090,5090,5090,5090,5
20240404,135500,1041986180,5090,5090,5090,5090,27
20240404,135400,1041848750,5090,5090,5090,5090,0
20240404,135300,1041848750,5090,5090,5090,5090,264
20240404,135200,1040504990,5090,5090,5090,5090,473
20240404,135100,1038097420,5080,5080,5080,5080,1838
20240404,135000,1028760380,5090,5090,5090,5090,0
20240404,134900,1028760380,5090,5090,5090,5090,0
20240404,134800,1028760380,5090,5090,5090,5090,401
20240404,134700,1026719290,5100,5100,5100,5100,5
20240404,134600,1026693790,5100,5100,5100,5100,5
20240404,134500,1026668290,5100,5100,5100,5100,13
20240404,134400,1026601990,5090,5090,5090,5090,1424
20240404,134300,1019353830,5100,5100,5100,5100,33
20240404,134200,1019185530,5080,5080,5080,5080,0
20240404,134100,1019185530,5080,5080,5080,5080,0
20240404,134000,1019185530,5080,5100,5100,5080,1393
20240404,133900,1012107170,5080,5090,5090,5080,1150
20240404,133800,1006255170,5090,5090,5090,5090,0
20240404,133700,1006255170,5090,5090,5090,5090,569
20240404,133600,1003358960,5100,5090,5100,5090,180
20240404,133500,1002441400,5090,5090,5090,5090,83
20240404,133400,1002018930,5090,5090,5090,5090,14
20240404,133300,1001947670,5090,5100,5100,5090,1238
20240404,133200,995644640,5100,5100,5100,5100,0
20240404,133100,995644640,5100,5090,5100,5090,288
20240404,133000,994178310,5090,5090,5090,5090,886
20240404,132900,989668570,5090,5100,5100,5090,3
20240404,132800,989653290,5100,5100,5100,5100,10
20240404,132700,989602290,5100,5100,5100,5100,1
20240404,132600,989597190,5100,5100,5100,5090,1685
20240404,132500,981016500,5100,5100,5100,5100,20
20240404,132400,980914500,5100,5100,5100,5100,177
20240404,132300,980011800,5100,5080,5100,5080,1307
20240404,132200,973371480,5090,5090,5090,5090,772
20240404,132100,969442000,5080,5080,5080,5080,0
20240404,132000,969442000,5080,5090,5090,5080,121
20240404,131900,968826120,5080,5090,5090,5080,1000
20240404,131800,963746100,5090,5090,5090,5090,11
20240404,131700,963690110,5090,5090,5090,5090,0
20240404,131600,963690110,5090,5090,5090,5090,645
20240404,131500,960407060,5100,5100,5100,5100,505
20240404,131400,957831560,5100,5100,5100,5100,0
20240404,131300,957831560,5100,5090,5100,5090,944
20240404,131200,953026580,5100,5100,5100,5100,152
20240404,131100,952251380,5100,5100,5100,5100,177
20240404,131000,951348680,5100,5100,5100,5100,1
20240404,130900,951343580,5100,5100,5100,5100,7
20240404,130800,951307880,5100,5110,5110,5100,1316
20240404,130700,944594460,5110,5110,5110,5110,762
20240404,130600,940700640,5130,5110,5130,5110,163
20240404,130500,939866030,5110,5120,5120,5110,1167
20240404,130400,933902560,5100,5100,5100,5100,0
20240404,130300,933902560,5100,5110,5130,5100,163
20240404,130200,933068420,5100,5100,5100,5100,960
20240404,130100,928172420,5100,5100,5100,5100,621
20240404,130000,925005320,5100,5100,5100,5100,0
20240404,125900,925005320,5100,5100,5100,5100,102
20240404,125800,924485120,5080,5080,5080,5080,1503
20240404,125700,916849880,5100,5100,5100,5100,112
20240404,125600,916278680,5090,5090,5090,5090,1190
20240404,125500,910221580,5080,5080,5080,5080,2075
20240404,125400,899680580,5080,5080,5080,5080,788
20240404,125300,895677540,5080,5080,5080,5080,3100
20240404,125200,879929540,5080,5080,5080,5080,100
20240404,125100,879421540,5080,5080,5080,5080,1106
20240404,125000,873803060,5090,5090,5090,5090,11
20240404,124900,873747070,5080,5080,5080,5080,100
20240404,124800,873239070,5080,5080,5080,5080,0
20240404,124700,873239070,5080,5080,5080,5080,1363
20240404,124600,866315030,5090,5090,5090,5090,92
20240404,124500,865846750,5080,5080,5080,5080,0
20240404,124400,865846750,5080,5080,5080,5080,1444
20240404,124300,858511230,5080,5080,5080,5080,0
20240404,124200,858511230,5080,5080,5080,5080,1657
20240404,124100,850093670,5090,5090,5090,5090,5
20240404,124000,850068220,5080,5080,5080,5080,1108
20240404,123900,844439580,5090,5090,5090,5090,0
20240404,123800,844439580,5090,5090,5090,5090,0
20240404,123700,844439580,5090,5080,5090,5080,1214
20240404,123600,838270460,5090,5090,5090,5090,0
20240404,123500,838270460,5090,5080,5090,5080,30
20240404,123400,838117910,5080,5080,5080,5080,0
20240404,123300,838117910,5080,5080,5080,5080,1450
20240404,123200,830751910,5090,5090,5090,5090,0
20240404,123100,830751910,5090,5090,5090,5090,6
20240404,123000,830721370,5090,5090,5090,5090,12
20240404,122900,830660290,5080,5090,5090,5080,1264
20240404,122800,824239110,5090,5090,5090,5090,8
20240404,122700,824198390,5090,5090,5090,5090,7
20240404,122600,824162760,5090,5090,5090,5090,365
20240404,122500,822304910,5100,5100,5100,5100,5
20240404,122400,822279410,5100,5100,5100,5100,6
20240404,122300,822248810,5100,5090,5100,5090,3
20240404,122200,822233520,5090,5090,5090,5080,2639
20240404,122100,808812820,5080,5090,5090,5080,36
20240404,122000,808629680,5090,5090,5090,5090,12
20240404,121900,808568600,5090,5090,5090,5090,54
20240404,121800,808293740,5090,5090,5090,5090,9
20240404,121700,808247930,5080,5080,5080,5080,300
20240404,121600,806723930,5080,5080,5080,5080,0
20240404,121500,806723930,5080,5080,5080,5080,1179
20240404,121400,800734610,5090,5090,5090,5090,123
20240404,121300,800108540,5090,5090,5090,5090,4
20240404,121200,800088180,5090,5080,5090,5070,1029
20240404,121100,794870950,5080,5080,5080,5080,416
20240404,121000,792757670,5080,5080,5080,5080,398
20240404,120900,790735830,5080,5080,5080,5080,188
20240404,120800,789780790,5080,5090,5090,5080,523
20240404,120700,787123580,5090,5080,5090,5080,40
20240404,120600,786920370,5070,5070,5070,5070,0
20240404,120500,786920370,5070,5080,5080,5070,2565
20240404,120400,773891420,5080,5090,5090,5080,206
20240404,120300,772843450,5090,5090,5090,5090,1
20240404,120200,772838360,5090,5090,5090,5080,1120
20240404,120100,767148630,5090,5090,5100,5090,1892
20240404,120000,757518340,5090,5090,5090,5090,50
20240404,115900,757263840,5090,5090,5090,5090,100
20240404,115800,756754840,5100,5100,5100,5100,30
20240404,115700,756601840,5100,5100,5100,5100,0
20240404,115600,756601840,5100,5100,5100,5100,417
20240404,115500,754475140,5100,5100,5100,5090,467
20240404,115400,752093490,5080,5100,5100,5080,1369
20240404,115300,745138950,5100,5100,5100,5100,1
20240404,115200,745133850,5100,5100,5100,5100,0
20240404,115100,745133850,5100,5080,5100,5080,1933
20240404,115000,735311050,5070,5090,5090,5070,4457
20240404,114900,712680460,5090,5090,5090,5090,0
20240404,114800,712680460,5090,5090,5090,5090,117
20240404,114700,712084930,5090,5090,5090,5080,599
20240404,114600,709036050,5100,5100,5100,5100,0
20240404,114500,709036050,5100,5100,5100,5100,1
20240404,114400,709030950,5100,5090,5100,5090,1020
20240404,114300,703838950,5090,5090,5090,5090,1455
20240404,114200,696433000,5090,5090,5090,5090,19
20240404,114100,696336290,5110,5100,5110,5090,747
20240404,114000,692526600,5100,5100,5100,5100,2644
20240404,113900,679042200,5110,5110,5110,5110,8
20240404,113800,679001320,5110,5110,5110,5110,4
20240404,113700,678980880,5110,5110,5110,5110,0
20240404,113600,678980880,5110,5110,5110,5100,2549
20240404,113500,665977550,5110,5110,5110,5110,100
20240404,113400,665466550,5100,5100,5100,5100,0
20240404,113300,665466550,5100,5100,5100,5100,1409
20240404,113200,658280650,5110,5110,5110,5110,0
20240404,113100,658280650,5110,5110,5110,5110,11
20240404,113000,658224440,5100,5100,5100,5100,0
20240404,112900,658224440,5100,5100,5100,5100,1425
20240404,112800,650956940,5100,5100,5100,5100,0
20240404,112700,650956940,5100,5100,5100,5100,1737
20240404,112600,642098240,5100,5110,5110,5100,355
20240404,112500,640285910,5120,5130,5130,5110,4039
20240404,112400,619632220,5130,5130,5130,5130,889
20240404,112300,615071650,5130,5130,5130,5130,0
20240404,112200,615071650,5130,5130,5130,5130,1518
20240404,112100,607284310,5140,5140,5140,5140,26
20240404,112000,607150670,5140,5140,5140,5140,2
20240404,111900,607140390,5140,5140,5140,5140,201
20240404,111800,606107250,5140,5140,5140,5140,297
20240404,111700,604580670,5140,5140,5140,5140,9
20240404,111600,604534410,5140,5140,5140,5140,100
20240404,111500,604020410,5140,5140,5140,5140,1452
20240404,111400,596557130,5140,5140,5140,5140,454
20240404,111300,594223570,5120,5120,5120,5120,0
20240404,111200,594223570,5120,5130,5130,5120,1513
20240404,111100,586464380,5140,5140,5140,5140,1062
20240404,111000,581005700,5150,5150,5150,5150,2
20240404,110900,580995400,5140,5140,5140,5140,0
20240404,110800,580995400,5140,5150,5150,5140,1158
20240404,110700,575043180,5140,5140,5140,5140,100
20240404,110600,574529180,5150,5140,5150,5140,37
20240404,110500,574338640,5140,5140,5140,5140,100
20240404,110400,573824640,5140,5140,5140,5140,1235
20240404,110300,567476740,5150,5150,5150,5150,0
20240404,110200,567476740,5150,5150,5150,5150,0
20240404,110100,567476740,5150,5170,5170,5150,923
20240404,110000,562719730,5170,5150,5170,5150,805
20240404,105900,558570070,5140,5150,5150,5140,328
20240404,105800,556881870,5150,5150,5150,5150,0
20240404,105700,556881870,5150,5160,5160,5150,646
20240404,105600,553554770,5160,5160,5160,5160,1
20240404,105500,553549610,5170,5160,5170,5160,169
20240404,105400,552676680,5150,5150,5150,5150,1216
20240404,105300,546414280,5160,5160,5160,5150,514
20240404,105200,543762070,5160,5170,5170,5160,398
20240404,105100,541705160,5170,5170,5170,5170,0
20240404,105000,541705160,5170,5170,5170,5170,439
20240404,104900,539435530,5180,5180,5180,5180,0
20240404,104800,539435530,5180,5180,5180,5180,1
20240404,104700,539430350,5170,5160,5190,5160,1905
20240404,104600,529588330,5180,5180,5180,5180,0
20240404,104500,529588330,5180,5170,5180,5170,240
20240404,104400,528345150,5180,5150,5180,5150,2214
20240404,104300,516926580,5150,5150,5150,5150,1009
20240404,104200,511730230,5150,5160,5160,5150,21
20240404,104100,511622070,5160,5160,5160,5150,211
20240404,104000,510533320,5160,5160,5160,5160,16
20240404,103900,510450760,5160,5150,5180,5150,485
20240404,103800,507946810,5140,5140,5140,5140,0
20240404,103700,507946810,5140,5140,5140,5140,76
20240404,103600,507556170,5140,5120,5140,5120,1463
20240404,103500,500056990,5130,5140,5140,5130,1710
20240404,103400,491278340,5140,5140,5140,5140,0
20240404,103300,491278340,5140,5140,5140,5140,0
20240404,103200,491278340,5140,5140,5140,5140,553
20240404,103100,488435920,5150,5150,5150,5150,166
20240404,103000,487581020,5140,5140,5140,5140,61
20240404,102900,487267480,5140,5130,5140,5130,2038
20240404,102800,476803210,5140,5140,5140,5140,209
20240404,102700,475728950,5140,5140,5140,5140,4
20240404,102600,475708390,5140,5140,5140,5140,0
20240404,102500,475708390,5140,5150,5150,5140,1247
20240404,102400,469297280,5140,5140,5140,5140,0
20240404,102300,469297280,5140,5140,5140,5140,0
20240404,102200,469297280,5140,5140,5140,5140,1120
20240404,102100,463540480,5150,5160,5160,5150,438
20240404,102000,461284010,5150,5150,5150,5150,1
20240404,101900,461278860,5150,5150,5150,5150,200
20240404,101800,460248860,5140,5140,5140,5140,1143
20240404,101700,454373840,5160,5150,5160,5150,306
20240404,101600,452797600,5160,5150,5160,5150,636
20240404,101500,449522050,5150,5150,5150,5150,1395
20240404,101400,442337800,5160,5160,5160,5160,0
20240404,101300,442337800,5160,5160,5160,5160,51
20240404,101200,442074640,5160,5160,5160,5160,50
20240404,101100,441816640,5160,5160,5160,5160,380
20240404,101000,439855840,5170,5170,5170,5170,0
20240404,100900,439855840,5170,5170,5170,5170,0
20240404,100800,439855840,5170,5160,5170,5160,168
20240404,100700,438988940,5160,5160,5170,5160,2245
20240404,100600,427404730,5140,5140,5140,5140,0
20240404,100500,427404730,5140,5150,5160,5140,57
20240404,100400,427111660,5160,5160,5160,5130,2796
20240404,100300,412721770,5150,5180,5190,5100,9158
20240404,100200,365581400,5190,5190,5190,5190,0
20240404,100100,365581400,5190,5190,5190,5180,702
20240404,100000,361944810,5190,5200,5200,5190,1055
20240404,095900,356467120,5190,5190,5190,5190,0
20240404,095800,356467120,5190,5190,5190,5190,10
20240404,095700,356415220,5200,5200,5200,5200,2556
20240404,095600,343124020,5210,5210,5220,5210,525
20240404,095500,340388270,5220,5220,5220,5220,306
20240404,095400,338790950,5210,5210,5220,5210,112
20240404,095300,338207120,5210,5210,5210,5210,1123
20240404,095200,332356290,5210,5210,5210,5210,0
20240404,095100,332356290,5210,5210,5210,5210,83
20240404,095000,331923860,5210,5220,5220,5210,665
20240404,094900,328453070,5220,5220,5230,5220,1802
20240404,094800,319042820,5220,5220,5220,5220,52
20240404,094700,318771380,5220,5220,5220,5200,682
20240404,094600,315211410,5210,5210,5210,5210,6125
20240404,094500,283300160,5200,5200,5200,5200,2498
20240404,094400,270310560,5200,5200,5200,5200,247
20240404,094300,269026160,5190,5200,5200,5180,1669
20240404,094200,260368730,5180,5200,5200,5180,831
20240404,094100,256064130,5180,5180,5180,5180,1013
20240404,094000,250816790,5180,5180,5180,5180,0
20240404,093900,250816790,5180,5190,5190,5180,1053
20240404,093800,245359200,5190,5200,5200,5190,409
20240404,093700,243236370,5200,5180,5200,5180,723
20240404,093600,239488630,5180,5180,5180,5170,879
20240404,093500,234935420,5200,5150,5200,5150,7687
20240404,093400,195034460,5160,5160,5160,5160,133
20240404,093300,194348180,5160,5160,5160,5160,122
20240404,093200,193718660,5160,5170,5170,5160,968
20240404,093100,188715110,5180,5180,5180,5180,119
20240404,093000,188098690,5180,5190,5190,5180,711
20240404,092900,184415360,5190,5180,5190,5180,78
20240404,092800,184011040,5180,5180,5200,5180,1745
20240404,092700,174960720,5190,5190,5190,5190,410
20240404,092600,172832820,5190,5190,5190,5190,75
20240404,092500,172443570,5200,5200,5200,5190,2298
20240404,092400,160510210,5200,5200,5200,5200,191
20240404,092300,159517010,5200,5180,5200,5180,1027
20240404,092200,154196260,5170,5170,5170,5170,2
20240404,092100,154185920,5170,5180,5190,5170,1237
20240404,092000,147774960,5190,5190,5200,5190,1514
20240404,091900,139916890,5190,5190,5190,5180,105
20240404,091800,139372080,5190,5190,5190,5180,2553
20240404,091700,126142300,5190,5160,5190,5160,3995
20240404,091600,105470390,5170,5160,5170,5160,880
20240404,091500,100929020,5160,5160,5160,5160,352
20240404,091400,99112700,5140,5130,5150,5130,2535
20240404,091300,86084570,5130,5130,5130,5130,0
20240404,091200,86084570,5130,5130,5130,5130,0
20240404,091100,86084570,5130,5130,5140,5130,1583
20240404,091000,77961750,5130,5150,5150,5130,777
20240404,090900,73965430,5140,5140,5150,5140,124
20240404,090800,73327480,5150,5150,5150,5150,10
20240404,090700,73275980,5140,5160,5160,5140,1728
20240404,090600,64362650,5160,5160,5160,5150,73
20240404,090500,63986470,5150,5140,5150,5140,1054
20240404,090400,58568610,5150,5150,5150,5150,461
20240404,090300,56194460,5150,5150,5150,5150,413
20240404,090200,54067510,5150,5150,5160,5150,1554
20240404,090100,46064400,5130,5140,5170,5130,471
20240404,090000,43644740,5130,5090,5130,5090,8570
Reference in New Issue Copy Permalink