ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20240401.csv

642 lines
32 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
20240401,193900,4502078780,9100,9100,9100,9100,11065
20240401,193800,4502078780,9100,9100,9100,9100,0
20240401,193700,4502078780,9100,9100,9100,9100,0
20240401,193600,4502078780,9100,9100,9100,9100,0
20240401,193500,4502078780,9100,9100,9100,9100,0
20240401,193400,4502078780,9100,9100,9100,9100,0
20240401,193300,4502078780,9100,9100,9100,9100,0
20240401,193200,4502078780,9100,9100,9100,9100,0
20240401,193100,4502078780,9100,9100,9100,9100,0
20240401,193000,4502078780,9100,9100,9100,9100,0
20240401,192900,4502078780,9100,9100,9100,9100,0
20240401,192800,4502078780,9100,9100,9100,9100,0
20240401,192700,4502078780,9100,9100,9100,9100,0
20240401,192600,4502078780,9100,9100,9100,9100,0
20240401,192500,4502078780,9100,9100,9100,9100,0
20240401,192400,4502078780,9100,9100,9100,9100,0
20240401,192300,4502078780,9100,9100,9100,9100,0
20240401,192200,4502078780,9100,9100,9100,9100,0
20240401,192100,4502078780,9100,9100,9100,9100,0
20240401,192000,4502078780,9100,9100,9100,9100,0
20240401,191900,4502078780,9100,9100,9100,9100,0
20240401,191800,4502078780,9100,9100,9100,9100,0
20240401,191700,4502078780,9100,9100,9100,9100,0
20240401,191600,4502078780,9100,9100,9100,9100,0
20240401,191500,4502078780,9100,9100,9100,9100,0
20240401,191400,4502078780,9100,9100,9100,9100,0
20240401,191300,4502078780,9100,9100,9100,9100,0
20240401,191200,4502078780,9100,9100,9100,9100,0
20240401,191100,4502078780,9100,9100,9100,9100,0
20240401,191000,4502078780,9100,9100,9100,9100,0
20240401,190900,4502078780,9100,9100,9100,9100,11065
20240401,190800,4502078780,9100,9100,9100,9100,0
20240401,190700,4502078780,9100,9100,9100,9100,0
20240401,190600,4502078780,9100,9100,9100,9100,0
20240401,190500,4502078780,9100,9100,9100,9100,0
20240401,190400,4502078780,9100,9100,9100,9100,0
20240401,190300,4502078780,9100,9100,9100,9100,0
20240401,190200,4502078780,9100,9100,9100,9100,0
20240401,190100,4502078780,9100,9100,9100,9100,0
20240401,190000,4502078780,9100,9100,9100,9100,0
20240401,185900,4502078780,9100,9100,9100,9100,0
20240401,185800,4502078780,9100,9100,9100,9100,0
20240401,185700,4502078780,9100,9100,9100,9100,0
20240401,185600,4502078780,9100,9100,9100,9100,0
20240401,185500,4502078780,9100,9100,9100,9100,0
20240401,185400,4502078780,9100,9100,9100,9100,0
20240401,185300,4502078780,9100,9100,9100,9100,0
20240401,185200,4502078780,9100,9100,9100,9100,0
20240401,185100,4502078780,9100,9100,9100,9100,0
20240401,185000,4502078780,9100,9100,9100,9100,0
20240401,184900,4502078780,9100,9100,9100,9100,0
20240401,184800,4502078780,9100,9100,9100,9100,0
20240401,184700,4502078780,9100,9100,9100,9100,0
20240401,184600,4502078780,9100,9100,9100,9100,0
20240401,184500,4502078780,9100,9100,9100,9100,0
20240401,184400,4502078780,9100,9100,9100,9100,0
20240401,184300,4502078780,9100,9100,9100,9100,0
20240401,184200,4502078780,9100,9100,9100,9100,0
20240401,184100,4502078780,9100,9100,9100,9100,0
20240401,184000,4502078780,9100,9100,9100,9100,0
20240401,183900,4502078780,9100,9100,9100,9100,11065
20240401,183800,4502078780,9100,9100,9100,9100,0
20240401,183700,4502078780,9100,9100,9100,9100,0
20240401,183600,4502078780,9100,9100,9100,9100,0
20240401,183500,4502078780,9100,9100,9100,9100,0
20240401,183400,4502078780,9100,9100,9100,9100,0
20240401,183300,4502078780,9100,9100,9100,9100,0
20240401,183200,4502078780,9100,9100,9100,9100,0
20240401,183100,4502078780,9100,9100,9100,9100,0
20240401,183000,4502078780,9100,9100,9100,9100,0
20240401,182900,4502078780,9100,9100,9100,9100,0
20240401,182800,4502078780,9100,9100,9100,9100,0
20240401,182700,4502078780,9100,9100,9100,9100,0
20240401,182600,4502078780,9100,9100,9100,9100,0
20240401,182500,4502078780,9100,9100,9100,9100,0
20240401,182400,4502078780,9100,9100,9100,9100,0
20240401,182300,4502078780,9100,9100,9100,9100,0
20240401,182200,4502078780,9100,9100,9100,9100,0
20240401,182100,4502078780,9100,9100,9100,9100,0
20240401,182000,4502078780,9100,9100,9100,9100,0
20240401,181900,4502078780,9100,9100,9100,9100,0
20240401,181800,4502078780,9100,9100,9100,9100,0
20240401,181700,4502078780,9100,9100,9100,9100,0
20240401,181600,4502078780,9100,9100,9100,9100,0
20240401,181500,4502078780,9100,9100,9100,9100,0
20240401,181400,4502078780,9100,9100,9100,9100,0
20240401,181300,4502078780,9100,9100,9100,9100,0
20240401,181200,4502078780,9100,9100,9100,9100,0
20240401,181100,4502078780,9100,9100,9100,9100,0
20240401,181000,4502078780,9100,9100,9100,9100,0
20240401,180900,4502078780,9100,9100,9100,9100,11065
20240401,180800,4502078780,9100,9100,9100,9100,0
20240401,180700,4502078780,9100,9100,9100,9100,0
20240401,180600,4502078780,9100,9100,9100,9100,0
20240401,180500,4502078780,9100,9100,9100,9100,0
20240401,180400,4502078780,9100,9100,9100,9100,0
20240401,180300,4502078780,9100,9100,9100,9100,0
20240401,180200,4502078780,9100,9100,9100,9100,0
20240401,180100,4502078780,9100,9100,9100,9100,0
20240401,180000,4502078780,9100,9100,9100,9100,0
20240401,175900,4502078780,9100,9100,9100,9100,0
20240401,175800,4502078780,9100,9100,9100,9100,0
20240401,175700,4502078780,9100,9100,9100,9100,0
20240401,175600,4502078780,9100,9100,9100,9100,0
20240401,175500,4502078780,9100,9100,9100,9100,0
20240401,175400,4502078780,9100,9100,9100,9100,0
20240401,175300,4502078780,9100,9100,9100,9100,0
20240401,175200,4502078780,9100,9100,9100,9100,0
20240401,175100,4502078780,9100,9100,9100,9100,0
20240401,175000,4502078780,9100,9100,9100,9100,0
20240401,174900,4502078780,9100,9100,9100,9100,0
20240401,174800,4502078780,9100,9100,9100,9100,0
20240401,174700,4502078780,9100,9100,9100,9100,0
20240401,174600,4502078780,9100,9100,9100,9100,0
20240401,174500,4502078780,9100,9100,9100,9100,0
20240401,174400,4502078780,9100,9100,9100,9100,0
20240401,174300,4502078780,9100,9100,9100,9100,0
20240401,174200,4502078780,9100,9100,9100,9100,0
20240401,174100,4502078780,9100,9100,9100,9100,0
20240401,174000,4502078780,9100,9100,9100,9100,0
20240401,173900,4502078780,9100,9100,9100,9100,11065
20240401,173800,4502078780,9100,9100,9100,9100,0
20240401,173700,4502078780,9100,9100,9100,9100,0
20240401,173600,4502078780,9100,9100,9100,9100,0
20240401,173500,4502078780,9100,9100,9100,9100,0
20240401,173400,4502078780,9100,9100,9100,9100,0
20240401,173300,4502078780,9100,9100,9100,9100,0
20240401,173200,4502078780,9100,9100,9100,9100,0
20240401,173100,4502078780,9100,9100,9100,9100,0
20240401,173000,4502078780,9100,9100,9100,9100,0
20240401,172900,4502078780,9100,9100,9100,9100,0
20240401,172800,4502078780,9100,9100,9100,9100,0
20240401,172700,4502078780,9100,9100,9100,9100,0
20240401,172600,4502078780,9100,9100,9100,9100,0
20240401,172500,4502078780,9100,9100,9100,9100,0
20240401,172400,4502078780,9100,9100,9100,9100,0
20240401,172300,4502078780,9100,9100,9100,9100,0
20240401,172200,4502078780,9100,9100,9100,9100,0
20240401,172100,4502078780,9100,9100,9100,9100,0
20240401,172000,4502078780,9100,9100,9100,9100,0
20240401,171900,4502078780,9100,9100,9100,9100,0
20240401,171800,4502078780,9100,9100,9100,9100,0
20240401,171700,4502078780,9100,9100,9100,9100,0
20240401,171600,4502078780,9100,9100,9100,9100,0
20240401,171500,4502078780,9100,9100,9100,9100,0
20240401,171400,4502078780,9100,9100,9100,9100,0
20240401,171300,4502078780,9100,9100,9100,9100,0
20240401,171200,4502078780,9100,9100,9100,9100,0
20240401,171100,4502078780,9100,9100,9100,9100,0
20240401,171000,4502078780,9100,9100,9100,9100,0
20240401,170900,4502078780,9100,9100,9100,9100,11065
20240401,170800,4502078780,9100,9100,9100,9100,0
20240401,170700,4502078780,9100,9100,9100,9100,0
20240401,170600,4502078780,9100,9100,9100,9100,0
20240401,170500,4502078780,9100,9100,9100,9100,0
20240401,170400,4502078780,9100,9100,9100,9100,0
20240401,170300,4502078780,9100,9100,9100,9100,0
20240401,170200,4502078780,9100,9100,9100,9100,0
20240401,170100,4502078780,9100,9100,9100,9100,0
20240401,170000,4502078780,9100,9100,9100,9100,0
20240401,165900,4502078780,9100,9100,9100,9100,0
20240401,165800,4502078780,9100,9100,9100,9100,0
20240401,165700,4502078780,9100,9100,9100,9100,0
20240401,165600,4502078780,9100,9100,9100,9100,0
20240401,165500,4502078780,9100,9100,9100,9100,0
20240401,165400,4502078780,9100,9100,9100,9100,0
20240401,165300,4502078780,9100,9100,9100,9100,0
20240401,165200,4502078780,9100,9100,9100,9100,0
20240401,165100,4502078780,9100,9100,9100,9100,0
20240401,165000,4502078780,9100,9100,9100,9100,0
20240401,164900,4502078780,9100,9100,9100,9100,0
20240401,164800,4502078780,9100,9100,9100,9100,0
20240401,164700,4502078780,9100,9100,9100,9100,0
20240401,164600,4502078780,9100,9100,9100,9100,0
20240401,164500,4502078780,9100,9100,9100,9100,0
20240401,164400,4502078780,9100,9100,9100,9100,0
20240401,164300,4502078780,9100,9100,9100,9100,0
20240401,164200,4502078780,9100,9100,9100,9100,0
20240401,164100,4502078780,9100,9100,9100,9100,0
20240401,164000,4502078780,9100,9100,9100,9100,0
20240401,163900,4502078780,9100,9100,9100,9100,11065
20240401,163800,4502078780,9100,9100,9100,9100,0
20240401,163700,4502078780,9100,9100,9100,9100,0
20240401,163600,4502078780,9100,9100,9100,9100,0
20240401,163500,4502078780,9100,9100,9100,9100,0
20240401,163400,4502078780,9100,9100,9100,9100,0
20240401,163300,4502078780,9100,9100,9100,9100,0
20240401,163200,4502078780,9100,9100,9100,9100,0
20240401,163100,4502078780,9100,9100,9100,9100,0
20240401,163000,4502078780,9100,9100,9100,9100,0
20240401,162900,4502078780,9100,9100,9100,9100,0
20240401,162800,4502078780,9100,9100,9100,9100,0
20240401,162700,4502078780,9100,9100,9100,9100,0
20240401,162600,4502078780,9100,9100,9100,9100,0
20240401,162500,4502078780,9100,9100,9100,9100,0
20240401,162400,4502078780,9100,9100,9100,9100,0
20240401,162300,4502078780,9100,9100,9100,9100,0
20240401,162200,4502078780,9100,9100,9100,9100,0
20240401,162100,4502078780,9100,9100,9100,9100,0
20240401,162000,4502078780,9100,9100,9100,9100,0
20240401,161900,4502078780,9100,9100,9100,9100,0
20240401,161800,4502078780,9100,9100,9100,9100,0
20240401,161700,4502078780,9100,9100,9100,9100,0
20240401,161600,4502078780,9100,9100,9100,9100,0
20240401,161500,4502078780,9100,9100,9100,9100,0
20240401,161400,4502078780,9100,9100,9100,9100,0
20240401,161300,4502078780,9100,9100,9100,9100,0
20240401,161200,4502078780,9100,9100,9100,9100,0
20240401,161100,4502078780,9100,9100,9100,9100,0
20240401,161000,4502078780,9100,9100,9100,9100,0
20240401,160900,4502078780,9100,9100,9100,9100,11065
20240401,160800,4502078780,9100,9100,9100,9100,0
20240401,160700,4502078780,9100,9100,9100,9100,0
20240401,160600,4502078780,9100,9100,9100,9100,0
20240401,160500,4502078780,9100,9100,9100,9100,0
20240401,160400,4502078780,9100,9100,9100,9100,0
20240401,160300,4502078780,9100,9100,9100,9100,0
20240401,160200,4502078780,9100,9100,9100,9100,0
20240401,160100,4502078780,9100,9100,9100,9100,0
20240401,160000,4502078780,9100,9100,9100,9100,0
20240401,155900,4502078780,9100,9100,9100,9100,0
20240401,155800,4502078780,9100,9100,9100,9100,0
20240401,155700,4502078780,9100,9100,9100,9100,0
20240401,155600,4502078780,9100,9100,9100,9100,0
20240401,155500,4502078780,9100,9100,9100,9100,0
20240401,155400,4502078780,9100,9100,9100,9100,0
20240401,155300,4502078780,9100,9100,9100,9100,0
20240401,155200,4502078780,9100,9100,9100,9100,0
20240401,155100,4502078780,9100,9100,9100,9100,0
20240401,155000,4502078780,9100,9100,9100,9100,0
20240401,154900,4502078780,9100,9100,9100,9100,0
20240401,154800,4502078780,9100,9100,9100,9100,0
20240401,154700,4502078780,9100,9100,9100,9100,0
20240401,154600,4502078780,9100,9100,9100,9100,0
20240401,154500,4502078780,9100,9100,9100,9100,0
20240401,154400,4502078780,9100,9100,9100,9100,0
20240401,154300,4502078780,9100,9100,9100,9100,0
20240401,154200,4502078780,9100,9100,9100,9100,0
20240401,154100,4502078780,9100,9100,9100,9100,0
20240401,154000,4502078780,9100,9100,9100,9100,0
20240401,153900,4502078780,9100,9100,9100,9100,11065
20240401,153800,4502078780,9100,9100,9100,9100,0
20240401,153700,4502078780,9100,9100,9100,9100,0
20240401,153600,4502078780,9100,9100,9100,9100,0
20240401,153500,4502078780,9100,9100,9100,9100,0
20240401,153400,4502078780,9100,9100,9100,9100,0
20240401,153300,4502078780,9100,9100,9100,9100,0
20240401,153200,4502078780,9100,9100,9100,9100,0
20240401,153100,4502078780,9100,9100,9100,9100,0
20240401,153000,4502078780,9100,9100,9100,9100,11065
20240401,152900,4401387280,9100,9100,9100,9100,0
20240401,152800,4401387280,9100,9100,9100,9100,0
20240401,152700,4401387280,9100,9100,9100,9100,0
20240401,152600,4401387280,9100,9100,9100,9100,0
20240401,152500,4401387280,9100,9100,9100,9100,0
20240401,152400,4401387280,9100,9100,9100,9100,0
20240401,152300,4401387280,9100,9100,9100,9100,0
20240401,152200,4401387280,9100,9100,9100,9100,0
20240401,152100,4401387280,9100,9100,9100,9100,0
20240401,152000,4401387280,9100,9100,9100,9100,0
20240401,151900,4401387280,9100,9100,9160,9090,3152
20240401,151800,4372588080,9100,9130,9130,9090,4605
20240401,151700,4330667690,9130,9130,9130,9110,66
20240401,151600,4330065610,9130,9140,9140,9130,32
20240401,151500,4329773350,9140,9120,9140,9110,1982
20240401,151400,4311691770,9110,9140,9140,9110,1110
20240401,151300,4301567960,9140,9140,9140,9110,135
20240401,151200,4300336000,9140,9140,9140,9120,410
20240401,151100,4296592900,9140,9140,9140,9120,103
20240401,151000,4295652460,9140,9150,9150,9120,481
20240401,150900,4291258420,9150,9140,9150,9120,1240
20240401,150800,4279938630,9140,9150,9160,9140,1258
20240401,150700,4268423510,9140,9140,9140,9140,270
20240401,150600,4265955710,9140,9150,9160,9140,1366
20240401,150500,4253458770,9150,9140,9150,9140,1288
20240401,150400,4241674570,9150,9140,9150,9130,736
20240401,150300,4234943920,9130,9140,9140,9130,629
20240401,150200,4229199030,9130,9130,9130,9130,672
20240401,150100,4223063670,9130,9120,9130,9110,763
20240401,150000,4216105560,9120,9120,9120,9110,135
20240401,145900,4214875280,9120,9130,9130,9120,283
20240401,145800,4212294300,9120,9120,9120,9120,111
20240401,145700,4211281980,9120,9120,9130,9120,221
20240401,145600,4209266150,9120,9120,9130,9120,627
20240401,145500,4203547860,9120,9120,9120,9120,532
20240401,145400,4198696020,9130,9130,9140,9120,1032
20240401,145300,4189280170,9130,9140,9140,9130,315
20240401,145200,4186403070,9140,9140,9140,9130,133
20240401,145100,4185188650,9130,9110,9130,9110,1666
20240401,145000,4170000740,9120,9110,9120,9110,41
20240401,144900,4169627160,9110,9110,9110,9110,440
20240401,144800,4165618760,9110,9100,9110,9100,301
20240401,144700,4162877640,9100,9110,9110,9100,314
20240401,144600,4160020170,9090,9090,9090,9090,695
20240401,144500,4153702620,9110,9090,9120,9090,434
20240401,144400,4149757350,9080,9110,9110,9080,2053
20240401,144300,4131109940,9110,9090,9120,9090,128
20240401,144200,4129946130,9090,9110,9110,9090,377
20240401,144100,4126513500,9110,9110,9110,9110,11
20240401,144000,4126413290,9110,9100,9110,9100,53
20240401,143900,4125930960,9110,9100,9110,9090,428
20240401,143800,4122038950,9100,9100,9100,9090,1722
20240401,143700,4106381580,9110,9100,9110,9090,524
20240401,143600,4101612060,9100,9110,9110,9100,116
20240401,143500,4100556370,9100,9100,9100,9100,39
20240401,143400,4100201470,9100,9120,9120,9100,484
20240401,143300,4095793070,9110,9120,9120,9100,863
20240401,143200,4087934470,9120,9110,9120,9100,723
20240401,143100,4081346120,9110,9110,9110,9110,103
20240401,143000,4080407790,9100,9110,9110,9100,537
20240401,142900,4075519090,9100,9110,9110,9090,1295
20240401,142800,4063736560,9110,9110,9110,9110,337
20240401,142700,4060666490,9110,9080,9110,9070,723
20240401,142600,4054102060,9080,9070,9080,9070,190
20240401,142500,4052377420,9070,9110,9110,9070,1417
20240401,142400,4039501900,9100,9100,9110,9100,310
20240401,142300,4036680680,9110,9110,9110,9100,321
20240401,142200,4033756410,9110,9100,9120,9100,292
20240401,142100,4031097850,9100,9090,9100,9080,1679
20240401,142000,4015830630,9090,9090,9090,9090,202
20240401,141900,4013994450,9090,9090,9090,9090,91
20240401,141800,4013167260,9090,9090,9090,9080,128
20240401,141700,4012004800,9090,9090,9090,9090,120
20240401,141600,4010914000,9070,9090,9090,9070,195
20240401,141500,4009142290,9090,9080,9090,9050,248
20240401,141400,4006891020,9080,9080,9080,9080,129
20240401,141300,4005719700,9080,9080,9080,9080,32
20240401,141200,4005429140,9070,9080,9080,9070,118
20240401,141100,4004358630,9080,9080,9080,9080,386
20240401,141000,4000853750,9080,9060,9080,9060,122
20240401,140900,3999747890,9060,9060,9060,9060,181
20240401,140800,3998108030,9050,9070,9080,9050,1728
20240401,140700,3982458640,9070,9070,9070,9070,0
20240401,140600,3982458640,9070,9070,9080,9070,144
20240401,140500,3981152500,9070,9080,9080,9070,533
20240401,140400,3976314860,9080,9070,9080,9070,234
20240401,140300,3974191200,9070,9070,9080,9070,832
20240401,140200,3966644940,9060,9060,9070,9060,267
20240401,140100,3964225880,9060,9070,9070,9060,39
20240401,140000,3963872460,9050,9060,9060,9050,275
20240401,135900,3961383600,9070,9070,9070,9070,291
20240401,135800,3958744230,9070,9070,9070,9070,11
20240401,135700,3958644460,9070,9050,9070,9050,298
20240401,135600,3955945110,9050,9050,9050,9050,1397
20240401,135500,3943302260,9040,9050,9050,9040,109
20240401,135400,3942315840,9050,9050,9050,9040,474
20240401,135300,3938027090,9040,9040,9040,9040,37
20240401,135200,3937692610,9050,9050,9050,9050,122
20240401,135100,3936588510,9050,9030,9050,9020,1060
20240401,135000,3927022280,9050,9050,9050,9050,7
20240401,134900,3926958930,9050,9040,9050,9040,153
20240401,134800,3925575490,9030,9030,9050,9020,1832
20240401,134700,3909048920,9030,9050,9050,9030,945
20240401,134600,3900509070,9040,9070,9070,9040,2495
20240401,134500,3877922890,9070,9040,9070,9040,2697
20240401,134400,3853541950,9040,9080,9080,9040,4341
20240401,134300,3814202280,9080,9090,9090,9070,529
20240401,134200,3809398150,9080,9090,9090,9070,116
20240401,134100,3808345210,9090,9090,9090,9080,19
20240401,134000,3808172620,9080,9080,9090,9080,374
20240401,133900,3804776600,9080,9090,9090,9080,148
20240401,133800,3803432350,9100,9070,9100,9070,525
20240401,133700,3798670060,9100,9100,9110,9100,118
20240401,133600,3797595200,9100,9080,9100,9070,1124
20240401,133500,3787380010,9070,9070,9070,9060,593
20240401,133400,3782002500,9070,9070,9070,9070,309
20240401,133300,3779199870,9090,9080,9090,9060,102
20240401,133200,3778273910,9090,9070,9090,9070,462
20240401,133100,3774074540,9090,9040,9090,9040,696
20240401,133000,3767759160,9030,9060,9060,9030,1096
20240401,132900,3757854600,9080,9040,9080,9000,21717
20240401,132800,3562227700,9030,9100,9100,9030,32246
20240401,132700,3270128220,9120,9080,9120,9070,5381
20240401,132600,3221265420,9080,9080,9120,9080,755
20240401,132500,3214409740,9080,9130,9130,9080,2526
20240401,132400,3191395770,9080,9170,9190,9080,50321
20240401,132300,2733090780,9180,9180,9180,9180,238
20240401,132200,2730905940,9190,9190,9190,9180,78
20240401,132100,2730189810,9190,9200,9200,9190,276
20240401,132000,2727653350,9200,9190,9200,9190,159
20240401,131900,2726190860,9190,9190,9200,9190,523
20240401,131800,2721384460,9200,9190,9200,9190,99
20240401,131700,2720474610,9200,9200,9200,9200,139
20240401,131600,2719195810,9210,9200,9210,9200,302
20240401,131500,2716417360,9210,9210,9210,9200,425
20240401,131400,2712504060,9210,9210,9210,9200,727
20240401,131300,2705810640,9210,9210,9210,9210,4
20240401,131200,2705773800,9200,9210,9210,9200,132
20240401,131100,2704559370,9210,9190,9210,9190,146
20240401,131000,2703216130,9200,9210,9210,9200,51
20240401,130900,2702746880,9210,9200,9210,9200,99
20240401,130800,2701836040,9210,9210,9210,9210,236
20240401,130700,2699662480,9200,9200,9210,9200,128
20240401,130600,2698484830,9200,9200,9200,9190,618
20240401,130500,2692804630,9210,9190,9210,9190,320
20240401,130400,2689860250,9210,9210,9210,9210,186
20240401,130300,2688147190,9210,9190,9210,9190,248
20240401,130200,2685867570,9190,9210,9210,9190,324
20240401,130100,2682889530,9210,9210,9210,9210,330
20240401,130000,2679850230,9210,9200,9210,9190,1466
20240401,125900,2666356110,9200,9170,9200,9170,365
20240401,125800,2663005580,9180,9180,9200,9180,150
20240401,125700,2661628240,9180,9190,9190,9180,157
20240401,125600,2660186210,9190,9200,9200,9190,304
20240401,125500,2657392380,9190,9190,9190,9190,3
20240401,125400,2657364810,9200,9210,9210,9190,136
20240401,125300,2656114220,9190,9210,9210,9190,325
20240401,125200,2653122170,9210,9190,9210,9190,273
20240401,125100,2650609840,9190,9210,9210,9190,171
20240401,125000,2649036900,9200,9190,9200,9190,108
20240401,124900,2648043700,9190,9200,9200,9190,12
20240401,124800,2647933350,9190,9190,9190,9190,108
20240401,124700,2646940830,9190,9210,9210,9190,168
20240401,124600,2645395950,9200,9200,9200,9200,217
20240401,124500,2643399550,9200,9200,9200,9190,155
20240401,124400,2641974500,9200,9200,9200,9190,34
20240401,124300,2641661960,9190,9190,9200,9190,327
20240401,124200,2638656780,9190,9210,9220,9190,3098
20240401,124100,2610172260,9220,9220,9220,9220,80
20240401,124000,2609434660,9210,9210,9210,9190,537
20240401,123900,2604493740,9190,9190,9190,9190,102
20240401,123800,2603556360,9210,9210,9210,9210,26
20240401,123700,2603316900,9220,9190,9220,9190,22
20240401,123600,2603114300,9200,9200,9220,9190,350
20240401,123500,2599895150,9190,9210,9220,9190,1963
20240401,123400,2581807590,9210,9220,9220,9210,221
20240401,123300,2579772140,9210,9210,9210,9180,1077
20240401,123200,2569866610,9210,9210,9210,9210,118
20240401,123100,2568779830,9210,9210,9210,9180,143
20240401,123000,2567466970,9210,9220,9220,9210,208
20240401,122900,2565550410,9200,9190,9200,9180,4267
20240401,122800,2526316290,9190,9220,9220,9190,2231
20240401,122700,2505791700,9200,9220,9220,9200,1301
20240401,122600,2493822400,9220,9220,9220,9220,55
20240401,122500,2493315300,9220,9220,9220,9220,224
20240401,122400,2491250020,9220,9190,9220,9190,2278
20240401,122300,2470283190,9180,9200,9200,9180,133
20240401,122200,2469061890,9200,9200,9200,9200,90
20240401,122100,2468233890,9210,9200,9210,9180,122
20240401,122000,2467113370,9200,9200,9200,9200,0
20240401,121900,2467113370,9200,9200,9210,9200,182
20240401,121800,2465438920,9180,9180,9200,9180,1595
20240401,121700,2450766820,9200,9190,9200,9180,55
20240401,121600,2450261330,9190,9190,9190,9190,60
20240401,121500,2449709930,9190,9180,9190,9180,144
20240401,121400,2448387970,9190,9190,9190,9190,14
20240401,121300,2448259310,9190,9190,9190,9190,148
20240401,121200,2446899190,9190,9180,9200,9180,620
20240401,121100,2441201720,9190,9190,9190,9190,279
20240401,121000,2438637710,9190,9180,9190,9180,187
20240401,120900,2436920790,9180,9190,9190,9180,151
20240401,120800,2435534280,9200,9190,9200,9190,9
20240401,120700,2435451490,9200,9200,9200,9190,472
20240401,120600,2431112560,9190,9180,9200,9180,2158
20240401,120500,2411282410,9190,9210,9210,9190,2176
20240401,120400,2391263660,9210,9200,9210,9200,339
20240401,120300,2388141860,9200,9220,9220,9200,1453
20240401,120200,2374769000,9220,9220,9220,9220,120
20240401,120100,2373662600,9230,9210,9230,9200,125
20240401,120000,2372511660,9200,9240,9240,9200,62
20240401,115900,2371940840,9240,9240,9240,9240,5
20240401,115800,2371894640,9240,9240,9240,9230,14
20240401,115700,2371765380,9230,9220,9230,9220,1278
20240401,115600,2359974280,9220,9210,9230,9210,66
20240401,115500,2359365940,9210,9210,9210,9200,398
20240401,115400,2355703660,9210,9230,9230,9200,839
20240401,115300,2347981390,9230,9240,9240,9230,905
20240401,115200,2339619390,9240,9250,9250,9230,84
20240401,115100,2338843280,9230,9250,9250,9230,170
20240401,115000,2337272700,9250,9230,9250,9230,1782
20240401,114900,2320803720,9230,9230,9230,9230,73
20240401,114800,2320129930,9230,9210,9230,9200,609
20240401,114700,2314512620,9230,9230,9240,9230,169
20240401,114600,2312951680,9230,9240,9240,9200,50
20240401,114500,2312490190,9240,9240,9240,9220,262
20240401,114400,2310071990,9250,9240,9250,9220,1058
20240401,114300,2300295900,9240,9240,9240,9240,805
20240401,114200,2292857700,9240,9240,9240,9210,4726
20240401,114100,2249193820,9240,9220,9240,9220,1175
20240401,114000,2238337520,9220,9220,9220,9190,1178
20240401,113900,2227495560,9220,9240,9240,9210,1705
20240401,113800,2211746720,9240,9230,9240,9210,1667
20240401,113700,2196379630,9230,9220,9230,9220,340
20240401,113600,2193244290,9220,9230,9240,9220,725
20240401,113500,2186553940,9230,9250,9250,9230,2637
20240401,113400,2162183110,9250,9220,9250,9220,5669
20240401,113300,2109806210,9220,9190,9220,9190,5363
20240401,113200,2060432740,9190,9200,9200,9190,1134
20240401,113100,2050006100,9200,9190,9200,9190,45
20240401,113000,2049592490,9190,9200,9200,9190,2748
20240401,112900,2024315980,9200,9170,9200,9170,6582
20240401,112800,1963854360,9170,9150,9170,9150,2096
20240401,112700,1944643230,9150,9140,9150,9140,119
20240401,112600,1943555350,9150,9160,9160,9150,218
20240401,112500,1941558520,9150,9150,9150,9150,1693
20240401,112400,1926067570,9150,9140,9150,9140,953
20240401,112300,1917357090,9140,9140,9140,9130,282
20240401,112200,1914780170,9130,9130,9140,9130,75
20240401,112100,1914095370,9130,9130,9140,9130,111
20240401,112000,1913081920,9140,9140,9140,9130,324
20240401,111900,1910121790,9140,9140,9150,9140,292
20240401,111800,1907452880,9150,9150,9150,9140,421
20240401,111700,1903601690,9150,9150,9150,9140,107
20240401,111600,1902623240,9150,9140,9160,9140,647
20240401,111500,1896702930,9140,9150,9150,9140,394
20240401,111400,1893101720,9150,9150,9150,9150,180
20240401,111300,1891454720,9160,9160,9160,9160,45
20240401,111200,1891042520,9160,9150,9160,9140,217
20240401,111100,1889057120,9140,9140,9150,9140,6080
20240401,111000,1833479410,9130,9140,9140,9130,1931
20240401,110900,1815840200,9140,9150,9150,9120,198
20240401,110800,1814032690,9140,9140,9150,9140,162
20240401,110700,1812550960,9140,9140,9140,9140,2218
20240401,110600,1792278440,9140,9150,9150,9140,990
20240401,110500,1783227560,9140,9110,9140,9100,6590
20240401,110400,1723063880,9090,9100,9110,9090,1551
20240401,110300,1708938780,9100,9090,9100,9090,488
20240401,110200,1704499540,9100,9100,9100,9100,29
20240401,110100,1704235640,9090,9090,9090,9090,18
20240401,110000,1704072020,9100,9100,9100,9080,225
20240401,105900,1702026440,9100,9100,9100,9100,0
20240401,105800,1702026440,9100,9090,9100,9090,63
20240401,105700,1701453390,9090,9090,9090,9090,433
20240401,105600,1697517420,9100,9100,9110,9100,156
20240401,105500,1696097760,9110,9110,9110,9100,191
20240401,105400,1694357770,9110,9100,9110,9100,241
20240401,105300,1692163220,9110,9110,9110,9100,453
20240401,105200,1688040410,9110,9110,9110,9110,19
20240401,105100,1687867320,9130,9120,9130,9090,259
20240401,105000,1685507150,9130,9130,9130,9130,5
20240401,104900,1685461500,9130,9120,9130,9120,130
20240401,104800,1684274800,9130,9120,9130,9100,1038
20240401,104700,1674808080,9120,9120,9130,9120,1527
20240401,104600,1660881790,9120,9120,9120,9120,102
20240401,104500,1659951550,9120,9120,9130,9100,654
20240401,104400,1653987480,9120,9120,9130,9090,813
20240401,104300,1646574990,9070,9090,9120,9070,3895
20240401,104200,1611193730,9090,9140,9140,9090,155
20240401,104100,1609783020,9090,9100,9110,9090,4778
20240401,104000,1566332810,9110,9100,9110,9100,248
20240401,103900,1564075830,9100,9140,9140,9100,152
20240401,103800,1562689830,9140,9110,9140,9110,4864
20240401,103700,1518265810,9100,9090,9100,9070,817
20240401,103600,1510846420,9100,9080,9100,9070,585
20240401,103500,1505537860,9090,9090,9100,9090,759
20240401,103400,1498638510,9090,9100,9100,9090,5711
20240401,103300,1446679250,9120,9100,9120,9100,109
20240401,103200,1445687090,9120,9110,9120,9100,717
20240401,103100,1439155080,9110,9110,9110,9100,1198
20240401,103000,1428241400,9110,9150,9150,9110,1393
20240401,102900,1415525640,9150,9160,9180,9140,7167
20240401,102800,1349961490,9160,9150,9160,9140,2250
20240401,102700,1329379110,9140,9120,9140,9100,9188
20240401,102600,1245516430,9120,9070,9120,9070,4638
20240401,102500,1203342270,9070,9060,9070,9060,669
20240401,102400,1197276090,9050,9060,9060,9050,765
20240401,102300,1190351120,9060,9050,9060,9050,697
20240401,102200,1184038170,9060,9050,9060,9050,531
20240401,102100,1179227810,9050,9050,9060,9050,379
20240401,102000,1175797640,9050,9050,9050,9050,1072
20240401,101900,1166096040,9050,9050,9050,9030,673
20240401,101800,1160005410,9050,9050,9050,9020,256
20240401,101700,1157691550,9050,9050,9050,9050,1
20240401,101600,1157682500,9050,9040,9050,9040,2037
20240401,101500,1139258250,9040,9040,9040,9020,99
20240401,101400,1138365230,9040,9030,9040,9030,351
20240401,101300,1135195420,9030,9030,9030,9030,10
20240401,101200,1135105120,9030,9040,9040,9020,438
20240401,101100,1131148080,9030,9020,9030,9020,2969
20240401,101000,1104359980,9020,9020,9020,9020,696
20240401,100900,1098082060,9020,9030,9030,9020,102
20240401,100800,1097161980,9030,9030,9030,9030,4
20240401,100700,1097125860,9020,9030,9030,9020,22
20240401,100600,1096927210,9030,9020,9030,9020,118
20240401,100500,1095862640,9030,9030,9030,9020,187
20240401,100400,1094174070,9020,9040,9040,9020,1113
20240401,100300,1084124520,9030,9030,9040,9030,195
20240401,100200,1082363620,9030,9030,9040,9030,664
20240401,100100,1076367460,9030,9030,9040,9030,131
20240401,100000,1075184470,9030,9030,9040,9020,1347
20240401,095900,1063028590,9020,9030,9040,9020,1296
20240401,095800,1051334670,9040,9020,9040,9020,68
20240401,095700,1050721050,9040,9070,9070,9020,53
20240401,095600,1050242570,9060,9070,9070,9060,1006
20240401,095500,1041118170,9060,9070,9070,9060,11
20240401,095400,1041018480,9020,9070,9070,9020,5378
20240401,095300,992442050,9050,9040,9050,9040,384
20240401,095200,988968050,9050,9050,9080,9050,335
20240401,095100,985931400,9080,9050,9080,9030,2069
20240401,095000,967214870,9050,9040,9050,9040,741
20240401,094900,960509940,9050,9050,9080,9040,695
20240401,094800,954218330,9050,9080,9080,9050,641
20240401,094700,948403350,9070,9030,9070,9030,1580
20240401,094600,934083450,9050,9050,9050,9030,8
20240401,094500,934011070,9030,9060,9060,9030,955
20240401,094400,925382910,9070,9050,9070,9040,2527
20240401,094300,902503810,9040,9020,9040,9020,539
20240401,094200,897635790,9020,9020,9040,9010,2889
20240401,094100,871558460,9020,9000,9020,9000,1621
20240401,094000,856939880,9000,8990,9000,8960,1669
20240401,093900,841956820,8990,8950,8990,8950,2345
20240401,093800,820949050,8970,8970,8970,8950,1845
20240401,093700,804428370,8960,8970,8970,8960,1340
20240401,093600,792408870,8970,8990,8990,8970,237
20240401,093500,790282760,8990,8960,9000,8960,542
20240401,093400,785426340,8960,8970,9000,8960,433
20240401,093300,781541970,8970,8990,8990,8960,584
20240401,093200,776301380,8990,8970,9000,8970,611
20240401,093100,770816050,8970,8970,8970,8970,168
20240401,093000,769309090,8970,8970,8980,8970,241
20240401,092900,767146450,8970,8970,8970,8970,20
20240401,092800,766967050,8980,8980,8980,8960,2332
20240401,092700,746035000,9000,9000,9000,9000,0
20240401,092600,746035000,9000,9000,9020,9000,1030
20240401,092500,736764680,9000,9010,9010,9000,605
20240401,092400,731316650,9010,9010,9010,9010,12
20240401,092300,731208530,9010,8980,9010,8970,8503
20240401,092200,654764520,8960,8970,8970,8960,1568
20240401,092100,640707220,8990,8960,8990,8960,861
20240401,092000,632983240,8970,8990,8990,8970,1114
20240401,091900,622980870,9000,9010,9010,9000,440
20240401,091800,619020620,9010,9010,9010,9010,214
20240401,091700,617092480,9010,9030,9030,9010,224
20240401,091600,615072240,9030,9000,9040,9000,2031
20240401,091500,596734350,9060,9070,9070,8980,1947
20240401,091400,579183600,9070,8990,9090,8990,6707
20240401,091300,518701150,8990,8980,9000,8980,5334
20240401,091200,470761760,8940,8910,8950,8910,4879
20240401,091100,427204310,8920,8930,8930,8920,1339
20240401,091000,415254690,8950,8910,8950,8910,793
20240401,090900,408180840,8890,8910,8920,8890,869
20240401,090800,400437910,8890,8880,8900,8870,4306
20240401,090700,362171530,8890,8880,8900,8870,1483
20240401,090600,348999580,8870,8870,8880,8870,1986
20240401,090500,331381890,8870,8910,8910,8870,4485
20240401,090400,291589900,8910,8890,8920,8850,1292
20240401,090300,280115670,8900,8920,8920,8890,4870
20240401,090200,236733960,8920,8930,8980,8910,2297
20240401,090100,216221250,8900,8940,8940,8900,10584
20240401,090000,121916980,8970,9100,9100,8950,13196
Reference in New Issue Copy Permalink