ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/094480/min/candle-20240409.csv

651 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
20240409,194800,2454246090,7340,7340,7340,7340,8483
20240409,194700,2454246090,7340,7340,7340,7340,0
20240409,194600,2454246090,7340,7340,7340,7340,0
20240409,194500,2454246090,7340,7340,7340,7340,0
20240409,194400,2454246090,7340,7340,7340,7340,0
20240409,194300,2454246090,7340,7340,7340,7340,0
20240409,194200,2454246090,7340,7340,7340,7340,0
20240409,194100,2454246090,7340,7340,7340,7340,0
20240409,194000,2454246090,7340,7340,7340,7340,0
20240409,193900,2454246090,7340,7340,7340,7340,0
20240409,193800,2454246090,7340,7340,7340,7340,0
20240409,193700,2454246090,7340,7340,7340,7340,0
20240409,193600,2454246090,7340,7340,7340,7340,0
20240409,193500,2454246090,7340,7340,7340,7340,0
20240409,193400,2454246090,7340,7340,7340,7340,0
20240409,193300,2454246090,7340,7340,7340,7340,0
20240409,193200,2454246090,7340,7340,7340,7340,0
20240409,193100,2454246090,7340,7340,7340,7340,0
20240409,193000,2454246090,7340,7340,7340,7340,0
20240409,192900,2454246090,7340,7340,7340,7340,0
20240409,192800,2454246090,7340,7340,7340,7340,0
20240409,192700,2454246090,7340,7340,7340,7340,0
20240409,192600,2454246090,7340,7340,7340,7340,0
20240409,192500,2454246090,7340,7340,7340,7340,0
20240409,192400,2454246090,7340,7340,7340,7340,0
20240409,192300,2454246090,7340,7340,7340,7340,0
20240409,192200,2454246090,7340,7340,7340,7340,0
20240409,192100,2454246090,7340,7340,7340,7340,0
20240409,192000,2454246090,7340,7340,7340,7340,0
20240409,191900,2454246090,7340,7340,7340,7340,0
20240409,191800,2454246090,7340,7340,7340,7340,8483
20240409,191700,2454246090,7340,7340,7340,7340,0
20240409,191600,2454246090,7340,7340,7340,7340,0
20240409,191500,2454246090,7340,7340,7340,7340,0
20240409,191400,2454246090,7340,7340,7340,7340,0
20240409,191300,2454246090,7340,7340,7340,7340,0
20240409,191200,2454246090,7340,7340,7340,7340,0
20240409,191100,2454246090,7340,7340,7340,7340,0
20240409,191000,2454246090,7340,7340,7340,7340,0
20240409,190900,2454246090,7340,7340,7340,7340,0
20240409,190800,2454246090,7340,7340,7340,7340,0
20240409,190700,2454246090,7340,7340,7340,7340,0
20240409,190600,2454246090,7340,7340,7340,7340,0
20240409,190500,2454246090,7340,7340,7340,7340,0
20240409,190400,2454246090,7340,7340,7340,7340,0
20240409,190300,2454246090,7340,7340,7340,7340,0
20240409,190200,2454246090,7340,7340,7340,7340,0
20240409,190100,2454246090,7340,7340,7340,7340,0
20240409,190000,2454246090,7340,7340,7340,7340,0
20240409,185900,2454246090,7340,7340,7340,7340,0
20240409,185800,2454246090,7340,7340,7340,7340,0
20240409,185700,2454246090,7340,7340,7340,7340,0
20240409,185600,2454246090,7340,7340,7340,7340,0
20240409,185500,2454246090,7340,7340,7340,7340,0
20240409,185400,2454246090,7340,7340,7340,7340,0
20240409,185300,2454246090,7340,7340,7340,7340,0
20240409,185200,2454246090,7340,7340,7340,7340,0
20240409,185100,2454246090,7340,7340,7340,7340,0
20240409,185000,2454246090,7340,7340,7340,7340,0
20240409,184900,2454246090,7340,7340,7340,7340,0
20240409,184800,2454246090,7340,7340,7340,7340,8483
20240409,184700,2454246090,7340,7340,7340,7340,0
20240409,184600,2454246090,7340,7340,7340,7340,0
20240409,184500,2454246090,7340,7340,7340,7340,0
20240409,184400,2454246090,7340,7340,7340,7340,0
20240409,184300,2454246090,7340,7340,7340,7340,0
20240409,184200,2454246090,7340,7340,7340,7340,0
20240409,184100,2454246090,7340,7340,7340,7340,0
20240409,184000,2454246090,7340,7340,7340,7340,0
20240409,183900,2454246090,7340,7340,7340,7340,0
20240409,183800,2454246090,7340,7340,7340,7340,0
20240409,183700,2454246090,7340,7340,7340,7340,0
20240409,183600,2454246090,7340,7340,7340,7340,0
20240409,183500,2454246090,7340,7340,7340,7340,0
20240409,183400,2454246090,7340,7340,7340,7340,0
20240409,183300,2454246090,7340,7340,7340,7340,0
20240409,183200,2454246090,7340,7340,7340,7340,0
20240409,183100,2454246090,7340,7340,7340,7340,0
20240409,183000,2454246090,7340,7340,7340,7340,0
20240409,182900,2454246090,7340,7340,7340,7340,0
20240409,182800,2454246090,7340,7340,7340,7340,0
20240409,182700,2454246090,7340,7340,7340,7340,0
20240409,182600,2454246090,7340,7340,7340,7340,0
20240409,182500,2454246090,7340,7340,7340,7340,0
20240409,182400,2454246090,7340,7340,7340,7340,0
20240409,182300,2454246090,7340,7340,7340,7340,0
20240409,182200,2454246090,7340,7340,7340,7340,0
20240409,182100,2454246090,7340,7340,7340,7340,0
20240409,182000,2454246090,7340,7340,7340,7340,0
20240409,181900,2454246090,7340,7340,7340,7340,0
20240409,181800,2454246090,7340,7340,7340,7340,8483
20240409,181700,2454246090,7340,7340,7340,7340,0
20240409,181600,2454246090,7340,7340,7340,7340,0
20240409,181500,2454246090,7340,7340,7340,7340,0
20240409,181400,2454246090,7340,7340,7340,7340,0
20240409,181300,2454246090,7340,7340,7340,7340,0
20240409,181200,2454246090,7340,7340,7340,7340,0
20240409,181100,2454246090,7340,7340,7340,7340,0
20240409,181000,2454246090,7340,7340,7340,7340,0
20240409,180900,2454246090,7340,7340,7340,7340,0
20240409,180800,2454246090,7340,7340,7340,7340,0
20240409,180700,2454246090,7340,7340,7340,7340,0
20240409,180600,2454246090,7340,7340,7340,7340,0
20240409,180500,2454246090,7340,7340,7340,7340,0
20240409,180400,2454246090,7340,7340,7340,7340,0
20240409,180300,2454246090,7340,7340,7340,7340,0
20240409,180200,2454246090,7340,7340,7340,7340,0
20240409,180100,2454246090,7340,7340,7340,7340,0
20240409,180000,2454246090,7340,7340,7340,7340,0
20240409,175900,2454246090,7340,7340,7340,7340,0
20240409,175800,2454246090,7340,7340,7340,7340,0
20240409,175700,2454246090,7340,7340,7340,7340,0
20240409,175600,2454246090,7340,7340,7340,7340,0
20240409,175500,2454246090,7340,7340,7340,7340,0
20240409,175400,2454246090,7340,7340,7340,7340,0
20240409,175300,2454246090,7340,7340,7340,7340,0
20240409,175200,2454246090,7340,7340,7340,7340,0
20240409,175100,2454246090,7340,7340,7340,7340,0
20240409,175000,2454246090,7340,7340,7340,7340,0
20240409,174900,2454246090,7340,7340,7340,7340,0
20240409,174800,2454246090,7340,7340,7340,7340,8483
20240409,174700,2454246090,7340,7340,7340,7340,0
20240409,174600,2454246090,7340,7340,7340,7340,0
20240409,174500,2454246090,7340,7340,7340,7340,0
20240409,174400,2454246090,7340,7340,7340,7340,0
20240409,174300,2454246090,7340,7340,7340,7340,0
20240409,174200,2454246090,7340,7340,7340,7340,0
20240409,174100,2454246090,7340,7340,7340,7340,0
20240409,174000,2454246090,7340,7340,7340,7340,0
20240409,173900,2454246090,7340,7340,7340,7340,0
20240409,173800,2454246090,7340,7340,7340,7340,0
20240409,173700,2454246090,7340,7340,7340,7340,0
20240409,173600,2454246090,7340,7340,7340,7340,0
20240409,173500,2454246090,7340,7340,7340,7340,0
20240409,173400,2454246090,7340,7340,7340,7340,0
20240409,173300,2454246090,7340,7340,7340,7340,0
20240409,173200,2454246090,7340,7340,7340,7340,0
20240409,173100,2454246090,7340,7340,7340,7340,0
20240409,173000,2454246090,7340,7340,7340,7340,0
20240409,172900,2454246090,7340,7340,7340,7340,0
20240409,172800,2454246090,7340,7340,7340,7340,0
20240409,172700,2454246090,7340,7340,7340,7340,0
20240409,172600,2454246090,7340,7340,7340,7340,0
20240409,172500,2454246090,7340,7340,7340,7340,0
20240409,172400,2454246090,7340,7340,7340,7340,0
20240409,172300,2454246090,7340,7340,7340,7340,0
20240409,172200,2454246090,7340,7340,7340,7340,0
20240409,172100,2454246090,7340,7340,7340,7340,0
20240409,172000,2454246090,7340,7340,7340,7340,0
20240409,171900,2454246090,7340,7340,7340,7340,0
20240409,171800,2454246090,7340,7340,7340,7340,8483
20240409,171700,2454246090,7340,7340,7340,7340,0
20240409,171600,2454246090,7340,7340,7340,7340,0
20240409,171500,2454246090,7340,7340,7340,7340,0
20240409,171400,2454246090,7340,7340,7340,7340,0
20240409,171300,2454246090,7340,7340,7340,7340,0
20240409,171200,2454246090,7340,7340,7340,7340,0
20240409,171100,2454246090,7340,7340,7340,7340,0
20240409,171000,2454246090,7340,7340,7340,7340,0
20240409,170900,2454246090,7340,7340,7340,7340,0
20240409,170800,2454246090,7340,7340,7340,7340,0
20240409,170700,2454246090,7340,7340,7340,7340,0
20240409,170600,2454246090,7340,7340,7340,7340,0
20240409,170500,2454246090,7340,7340,7340,7340,0
20240409,170400,2454246090,7340,7340,7340,7340,0
20240409,170300,2454246090,7340,7340,7340,7340,0
20240409,170200,2454246090,7340,7340,7340,7340,0
20240409,170100,2454246090,7340,7340,7340,7340,0
20240409,170000,2454246090,7340,7340,7340,7340,0
20240409,165900,2454246090,7340,7340,7340,7340,0
20240409,165800,2454246090,7340,7340,7340,7340,0
20240409,165700,2454246090,7340,7340,7340,7340,0
20240409,165600,2454246090,7340,7340,7340,7340,0
20240409,165500,2454246090,7340,7340,7340,7340,0
20240409,165400,2454246090,7340,7340,7340,7340,0
20240409,165300,2454246090,7340,7340,7340,7340,0
20240409,165200,2454246090,7340,7340,7340,7340,0
20240409,165100,2454246090,7340,7340,7340,7340,0
20240409,165000,2454246090,7340,7340,7340,7340,0
20240409,164900,2454246090,7340,7340,7340,7340,0
20240409,164800,2454246090,7340,7340,7340,7340,8483
20240409,164700,2454246090,7340,7340,7340,7340,0
20240409,164600,2454246090,7340,7340,7340,7340,0
20240409,164500,2454246090,7340,7340,7340,7340,0
20240409,164400,2454246090,7340,7340,7340,7340,0
20240409,164300,2454246090,7340,7340,7340,7340,0
20240409,164200,2454246090,7340,7340,7340,7340,0
20240409,164100,2454246090,7340,7340,7340,7340,0
20240409,164000,2454246090,7340,7340,7340,7340,0
20240409,163900,2454246090,7340,7340,7340,7340,0
20240409,163800,2454246090,7340,7340,7340,7340,0
20240409,163700,2454246090,7340,7340,7340,7340,0
20240409,163600,2454246090,7340,7340,7340,7340,0
20240409,163500,2454246090,7340,7340,7340,7340,0
20240409,163400,2454246090,7340,7340,7340,7340,0
20240409,163300,2454246090,7340,7340,7340,7340,0
20240409,163200,2454246090,7340,7340,7340,7340,0
20240409,163100,2454246090,7340,7340,7340,7340,0
20240409,163000,2454246090,7340,7340,7340,7340,0
20240409,162900,2454246090,7340,7340,7340,7340,0
20240409,162800,2454246090,7340,7340,7340,7340,0
20240409,162700,2454246090,7340,7340,7340,7340,0
20240409,162600,2454246090,7340,7340,7340,7340,0
20240409,162500,2454246090,7340,7340,7340,7340,0
20240409,162400,2454246090,7340,7340,7340,7340,0
20240409,162300,2454246090,7340,7340,7340,7340,0
20240409,162200,2454246090,7340,7340,7340,7340,0
20240409,162100,2454246090,7340,7340,7340,7340,0
20240409,162000,2454246090,7340,7340,7340,7340,0
20240409,161900,2454246090,7340,7340,7340,7340,0
20240409,161800,2454246090,7340,7340,7340,7340,8483
20240409,161700,2454246090,7340,7340,7340,7340,0
20240409,161600,2454246090,7340,7340,7340,7340,0
20240409,161500,2454246090,7340,7340,7340,7340,0
20240409,161400,2454246090,7340,7340,7340,7340,0
20240409,161300,2454246090,7340,7340,7340,7340,0
20240409,161200,2454246090,7340,7340,7340,7340,0
20240409,161100,2454246090,7340,7340,7340,7340,0
20240409,161000,2454246090,7340,7340,7340,7340,0
20240409,160900,2454246090,7340,7340,7340,7340,0
20240409,160800,2454246090,7340,7340,7340,7340,0
20240409,160700,2454246090,7340,7340,7340,7340,0
20240409,160600,2454246090,7340,7340,7340,7340,0
20240409,160500,2454246090,7340,7340,7340,7340,0
20240409,160400,2454246090,7340,7340,7340,7340,0
20240409,160300,2454246090,7340,7340,7340,7340,0
20240409,160200,2454246090,7340,7340,7340,7340,0
20240409,160100,2454246090,7340,7340,7340,7340,0
20240409,160000,2454246090,7340,7340,7340,7340,0
20240409,155900,2454246090,7340,7340,7340,7340,0
20240409,155800,2454246090,7340,7340,7340,7340,0
20240409,155700,2454246090,7340,7340,7340,7340,0
20240409,155600,2454246090,7340,7340,7340,7340,0
20240409,155500,2454246090,7340,7340,7340,7340,0
20240409,155400,2454246090,7340,7340,7340,7340,0
20240409,155300,2454246090,7340,7340,7340,7340,0
20240409,155200,2454246090,7340,7340,7340,7340,0
20240409,155100,2454246090,7340,7340,7340,7340,0
20240409,155000,2454246090,7340,7340,7340,7340,0
20240409,154900,2454246090,7340,7340,7340,7340,0
20240409,154800,2454246090,7340,7340,7340,7340,8483
20240409,154700,2454246090,7340,7340,7340,7340,0
20240409,154600,2454246090,7340,7340,7340,7340,0
20240409,154500,2454246090,7340,7340,7340,7340,0
20240409,154400,2454246090,7340,7340,7340,7340,0
20240409,154300,2454246090,7340,7340,7340,7340,0
20240409,154200,2454246090,7340,7340,7340,7340,0
20240409,154100,2454246090,7340,7340,7340,7340,0
20240409,154000,2454246090,7340,7340,7340,7340,0
20240409,153900,2454246090,7340,7340,7340,7340,0
20240409,153800,2454246090,7340,7340,7340,7340,0
20240409,153700,2454246090,7340,7340,7340,7340,0
20240409,153600,2454246090,7340,7340,7340,7340,0
20240409,153500,2454246090,7340,7340,7340,7340,0
20240409,153400,2454246090,7340,7340,7340,7340,0
20240409,153300,2454246090,7340,7340,7340,7340,0
20240409,153200,2454246090,7340,7340,7340,7340,0
20240409,153100,2454246090,7340,7340,7340,7340,0
20240409,153000,2454246090,7340,7340,7340,7340,8483
20240409,152900,2391980870,7350,7350,7350,7350,0
20240409,152800,2391980870,7350,7350,7350,7350,0
20240409,152700,2391980870,7350,7350,7350,7350,0
20240409,152600,2391980870,7350,7350,7350,7350,0
20240409,152500,2391980870,7350,7350,7350,7350,0
20240409,152400,2391980870,7350,7350,7350,7350,0
20240409,152300,2391980870,7350,7350,7350,7350,0
20240409,152200,2391980870,7350,7350,7350,7350,0
20240409,152100,2391980870,7350,7350,7350,7350,0
20240409,152000,2391980870,7350,7350,7350,7350,0
20240409,151900,2391980870,7350,7370,7370,7350,423
20240409,151800,2388869060,7370,7360,7370,7350,338
20240409,151700,2386380070,7390,7350,7390,7350,94
20240409,151600,2385688650,7350,7360,7360,7350,557
20240409,151500,2381589690,7350,7350,7350,7350,0
20240409,151400,2381589690,7350,7380,7380,7350,3545
20240409,151300,2355506560,7390,7390,7390,7390,1
20240409,151200,2355499170,7390,7390,7390,7380,95
20240409,151100,2354797500,7390,7400,7400,7380,1057
20240409,151000,2346987310,7400,7430,7430,7400,224
20240409,150900,2345329200,7430,7430,7430,7430,4
20240409,150800,2345299480,7400,7420,7420,7400,2409
20240409,150700,2327426700,7420,7430,7430,7420,272
20240409,150600,2325405970,7430,7430,7440,7430,92
20240409,150500,2324722110,7430,7450,7450,7430,125
20240409,150400,2323792260,7450,7440,7450,7440,154
20240409,150300,2322646390,7450,7470,7470,7450,217
20240409,150200,2321027530,7470,7450,7470,7450,447
20240409,150100,2317692620,7450,7480,7490,7450,3482
20240409,150000,2291690800,7480,7430,7480,7430,8588
20240409,145900,2227689340,7440,7440,7450,7440,704
20240409,145800,2222451080,7440,7420,7440,7420,3086
20240409,145700,2199528720,7410,7400,7410,7400,915
20240409,145600,2192751170,7410,7390,7410,7390,2624
20240409,145500,2173339370,7390,7390,7390,7390,249
20240409,145400,2171499260,7380,7380,7380,7380,2
20240409,145300,2171484500,7380,7370,7380,7370,995
20240409,145200,2164142860,7380,7370,7380,7370,52
20240409,145100,2163759610,7360,7360,7360,7360,1
20240409,145000,2163752250,7360,7370,7370,7360,631
20240409,144900,2159107100,7370,7370,7370,7370,152
20240409,144800,2157986860,7380,7360,7380,7360,391
20240409,144700,2155106640,7380,7360,7380,7360,72
20240409,144600,2154576280,7360,7370,7370,7360,60
20240409,144500,2154134580,7370,7370,7370,7370,200
20240409,144400,2152660580,7360,7360,7360,7360,61
20240409,144300,2152211620,7360,7360,7360,7360,0
20240409,144200,2152211620,7360,7350,7360,7350,503
20240409,144100,2148514540,7350,7350,7350,7350,4
20240409,144000,2148485140,7350,7350,7350,7350,28
20240409,143900,2148279340,7350,7350,7350,7350,99
20240409,143800,2147551690,7350,7350,7350,7350,100
20240409,143700,2146816690,7360,7360,7360,7350,215
20240409,143600,2145236270,7360,7360,7360,7360,156
20240409,143500,2144088110,7360,7360,7360,7360,1
20240409,143400,2144080750,7360,7360,7360,7360,463
20240409,143300,2140673070,7350,7350,7350,7350,210
20240409,143200,2139129570,7350,7350,7350,7350,6
20240409,143100,2139085470,7350,7340,7350,7340,28
20240409,143000,2138879900,7340,7340,7340,7340,26
20240409,142900,2138689060,7350,7340,7350,7340,25
20240409,142800,2138505530,7350,7350,7350,7350,14
20240409,142700,2138402630,7350,7340,7350,7340,282
20240409,142600,2136332740,7340,7350,7350,7340,150
20240409,142500,2135230740,7340,7340,7340,7340,22
20240409,142400,2135069260,7350,7350,7350,7350,13
20240409,142300,2134973710,7350,7350,7350,7350,3
20240409,142200,2134951660,7350,7340,7350,7340,101
20240409,142100,2134210310,7340,7340,7340,7340,29
20240409,142000,2133997450,7330,7340,7340,7330,1871
20240409,141900,2120264960,7340,7340,7340,7340,323
20240409,141800,2117894140,7350,7350,7350,7350,486
20240409,141700,2114322040,7350,7350,7350,7350,22
20240409,141600,2114160340,7360,7360,7360,7360,1
20240409,141500,2114152980,7360,7360,7360,7360,486
20240409,141400,2110576020,7350,7360,7360,7350,3
20240409,141300,2110553960,7360,7350,7360,7350,283
20240409,141200,2108473900,7350,7350,7350,7350,2
20240409,141100,2108459200,7350,7360,7360,7350,126
20240409,141000,2107532440,7350,7360,7360,7350,166
20240409,140900,2106311680,7350,7350,7350,7350,72
20240409,140800,2105782480,7350,7350,7350,7350,50
20240409,140700,2105414980,7350,7350,7350,7340,193
20240409,140600,2103996750,7350,7360,7360,7350,74
20240409,140500,2103452840,7360,7360,7360,7360,1
20240409,140400,2103445480,7360,7350,7360,7350,15
20240409,140300,2103335130,7350,7350,7350,7350,24
20240409,140200,2103158730,7350,7350,7360,7350,285
20240409,140100,2101063970,7350,7350,7350,7350,1536
20240409,140000,2089774370,7350,7350,7350,7350,9
20240409,135900,2089708220,7350,7360,7360,7340,2578
20240409,135800,2070762950,7360,7380,7380,7360,1307
20240409,135700,2061142110,7380,7380,7380,7380,0
20240409,135600,2061142110,7380,7370,7380,7370,1936
20240409,135500,2046864440,7360,7370,7370,7360,73
20240409,135400,2046327150,7360,7360,7360,7360,0
20240409,135300,2046327150,7360,7360,7360,7360,170
20240409,135200,2045075950,7360,7360,7360,7360,0
20240409,135100,2045075950,7360,7360,7360,7360,0
20240409,135000,2045075950,7360,7360,7360,7360,1
20240409,134900,2045068590,7360,7360,7360,7350,302
20240409,134800,2042846090,7360,7370,7370,7360,232
20240409,134700,2041138560,7370,7370,7370,7370,0
20240409,134600,2041138560,7370,7370,7370,7360,26
20240409,134500,2040947160,7360,7360,7360,7360,129
20240409,134400,2039997720,7370,7360,7370,7360,86
20240409,134300,2039364750,7370,7370,7370,7370,62
20240409,134200,2038907810,7360,7360,7360,7360,143
20240409,134100,2037855330,7370,7380,7380,7370,19
20240409,134000,2037715290,7370,7370,7370,7370,0
20240409,133900,2037715290,7370,7370,7370,7370,1
20240409,133800,2037707920,7360,7370,7370,7360,373
20240409,133700,2034959130,7370,7360,7370,7360,160
20240409,133600,2033781520,7370,7380,7380,7370,342
20240409,133500,2031260430,7380,7380,7380,7380,0
20240409,133400,2031260430,7380,7370,7380,7370,606
20240409,133300,2026794160,7390,7390,7390,7390,0
20240409,133200,2026794160,7390,7390,7390,7390,1
20240409,133100,2026786770,7390,7390,7390,7390,3
20240409,133000,2026764600,7390,7370,7390,7370,1434
20240409,132900,2016195820,7370,7370,7370,7370,0
20240409,132800,2016195820,7370,7370,7370,7370,0
20240409,132700,2016195820,7370,7370,7370,7370,0
20240409,132600,2016195820,7370,7360,7370,7350,121
20240409,132500,2015305470,7370,7380,7380,7370,5
20240409,132400,2015268610,7370,7370,7370,7370,4
20240409,132300,2015239130,7370,7370,7370,7370,10
20240409,132200,2015165430,7370,7370,7370,7370,177
20240409,132100,2013860940,7370,7370,7370,7370,12
20240409,132000,2013772500,7390,7390,7390,7390,0
20240409,131900,2013772500,7390,7380,7390,7380,22
20240409,131800,2013609930,7370,7360,7370,7360,162
20240409,131700,2012417060,7370,7370,7370,7370,1
20240409,131600,2012409690,7370,7370,7370,7370,0
20240409,131500,2012409690,7370,7370,7370,7370,116
20240409,131400,2011554770,7370,7370,7370,7370,1
20240409,131300,2011547400,7360,7370,7370,7360,24
20240409,131200,2011370720,7390,7390,7390,7390,0
20240409,131100,2011370720,7390,7390,7390,7390,1
20240409,131000,2011363330,7380,7380,7380,7380,0
20240409,130900,2011363330,7380,7380,7380,7380,1
20240409,130800,2011355950,7360,7360,7360,7360,39
20240409,130700,2011068910,7350,7350,7350,7350,60
20240409,130600,2010627910,7350,7350,7350,7350,1692
20240409,130500,1998191710,7360,7360,7360,7360,3
20240409,130400,1998169630,7370,7370,7370,7370,5
20240409,130300,1998132780,7370,7370,7370,7370,0
20240409,130200,1998132780,7370,7360,7370,7360,200
20240409,130100,1996658880,7360,7370,7370,7360,1468
20240409,130000,1985853220,7380,7380,7380,7380,18
20240409,125900,1985720380,7370,7370,7370,7360,322
20240409,125800,1983348850,7370,7370,7370,7370,53
20240409,125700,1982958240,7390,7390,7390,7390,0
20240409,125600,1982958240,7390,7390,7390,7390,91
20240409,125500,1982285750,7390,7380,7390,7380,6
20240409,125400,1982241460,7380,7380,7380,7380,1
20240409,125300,1982234080,7380,7380,7380,7380,30
20240409,125200,1982012680,7390,7390,7390,7390,0
20240409,125100,1982012680,7390,7370,7390,7370,201
20240409,125000,1980528900,7390,7390,7390,7390,6
20240409,124900,1980484560,7370,7370,7370,7370,26
20240409,124800,1980292940,7370,7370,7370,7370,55
20240409,124700,1979887590,7370,7390,7390,7370,75
20240409,124600,1979334540,7390,7390,7390,7390,100
20240409,124500,1978595540,7390,7390,7390,7390,700
20240409,124400,1973422540,7360,7360,7360,7360,104
20240409,124300,1972657100,7390,7370,7390,7370,288
20240409,124200,1970532160,7370,7360,7370,7360,252
20240409,124100,1968677130,7360,7360,7370,7360,424
20240409,124000,1965556480,7350,7350,7350,7350,0
20240409,123900,1965556480,7350,7350,7350,7350,0
20240409,123800,1965556480,7350,7360,7360,7350,745
20240409,123700,1960079780,7360,7360,7360,7360,8
20240409,123600,1960020900,7350,7350,7350,7350,0
20240409,123500,1960020900,7350,7360,7360,7350,628
20240409,123400,1955400150,7400,7360,7400,7360,418
20240409,123300,1952319780,7370,7370,7370,7370,0
20240409,123200,1952319780,7370,7380,7380,7370,1258
20240409,123100,1943047760,7380,7400,7400,7380,281
20240409,123000,1940972380,7380,7380,7380,7380,0
20240409,122900,1940972380,7380,7380,7380,7380,4
20240409,122800,1940942860,7380,7380,7380,7370,1339
20240409,122700,1931069030,7380,7380,7380,7380,80
20240409,122600,1930478630,7380,7380,7380,7380,34
20240409,122500,1930227710,7400,7400,7400,7400,100
20240409,122400,1929487710,7380,7380,7380,7380,1
20240409,122300,1929480330,7380,7390,7390,7380,2578
20240409,122200,1910446800,7390,7390,7390,7390,0
20240409,122100,1910446800,7390,7400,7400,7390,473
20240409,122000,1906948340,7410,7410,7410,7410,2
20240409,121900,1906933520,7410,7410,7410,7410,0
20240409,121800,1906933520,7410,7410,7410,7410,1
20240409,121700,1906926110,7400,7390,7400,7390,28
20240409,121600,1906719130,7390,7380,7390,7380,10
20240409,121500,1906645270,7380,7380,7380,7380,6
20240409,121400,1906600990,7380,7390,7390,7380,20
20240409,121300,1906453340,7390,7390,7390,7390,272
20240409,121200,1904443260,7390,7390,7390,7390,23
20240409,121100,1904273290,7410,7410,7410,7410,0
20240409,121000,1904273290,7410,7410,7410,7410,0
20240409,120900,1904273290,7410,7410,7410,7410,0
20240409,120800,1904273290,7410,7390,7410,7390,35
20240409,120700,1904014380,7390,7390,7390,7380,78
20240409,120600,1903438180,7390,7390,7390,7390,40
20240409,120500,1903142580,7390,7410,7410,7390,738
20240409,120400,1897688700,7400,7400,7400,7400,0
20240409,120300,1897688700,7400,7400,7400,7400,276
20240409,120200,1895646300,7420,7420,7420,7420,3
20240409,120100,1895624040,7420,7420,7420,7420,13
20240409,120000,1895527580,7420,7410,7420,7410,274
20240409,115900,1893494710,7400,7400,7400,7400,1089
20240409,115800,1885436110,7400,7400,7400,7380,2401
20240409,115700,1867672570,7400,7400,7400,7400,20
20240409,115600,1867524570,7400,7400,7400,7400,144
20240409,115500,1866458970,7390,7390,7390,7390,132
20240409,115400,1865483490,7380,7390,7390,7380,117
20240409,115300,1864619030,7380,7390,7390,7380,55
20240409,115200,1864212800,7390,7390,7390,7390,200
20240409,115100,1862734800,7380,7380,7380,7380,108
20240409,115000,1861937760,7380,7380,7380,7380,6
20240409,114900,1861893480,7380,7380,7380,7380,919
20240409,114800,1855111260,7380,7370,7380,7370,203
20240409,114700,1853615140,7380,7380,7380,7380,160
20240409,114600,1852434340,7380,7370,7380,7370,240
20240409,114500,1850665020,7380,7380,7380,7380,450
20240409,114400,1847344020,7390,7390,7390,7390,5
20240409,114300,1847307070,7380,7380,7380,7380,300
20240409,114200,1845093070,7380,7390,7390,7380,250
20240409,114100,1843248060,7390,7390,7390,7390,60
20240409,114000,1842804660,7390,7380,7390,7380,73
20240409,113900,1842265910,7380,7380,7380,7380,403
20240409,113800,1839291770,7380,7390,7390,7380,2103
20240409,113700,1823767640,7390,7390,7390,7390,835
20240409,113600,1817596990,7390,7390,7390,7390,0
20240409,113500,1817596990,7390,7400,7400,7390,980
20240409,113400,1810345330,7420,7420,7420,7420,0
20240409,113300,1810345330,7420,7420,7420,7420,2
20240409,113200,1810330490,7420,7400,7420,7400,366
20240409,113100,1807621280,7420,7420,7420,7420,0
20240409,113000,1807621280,7420,7420,7420,7420,30
20240409,112900,1807398680,7400,7410,7410,7400,797
20240409,112800,1801493230,7410,7420,7420,7410,2289
20240409,112700,1784513830,7430,7430,7430,7430,0
20240409,112600,1784513830,7430,7430,7430,7430,150
20240409,112500,1783399330,7430,7430,7430,7430,50
20240409,112400,1783027830,7430,7420,7430,7420,11
20240409,112300,1782946110,7420,7430,7430,7420,111
20240409,112200,1782121390,7430,7420,7430,7420,748
20240409,112100,1776570730,7430,7420,7430,7420,235
20240409,112000,1774826680,7420,7430,7430,7420,52
20240409,111900,1774440330,7430,7430,7430,7430,1
20240409,111800,1774432900,7430,7430,7430,7430,31
20240409,111700,1774202570,7430,7430,7430,7430,134
20240409,111600,1773206950,7430,7430,7430,7430,255
20240409,111500,1771312300,7430,7430,7430,7430,250
20240409,111400,1769454800,7420,7420,7420,7420,22
20240409,111300,1769291560,7420,7420,7420,7420,772
20240409,111200,1763563320,7420,7420,7420,7420,3
20240409,111100,1763541060,7420,7420,7420,7420,5
20240409,111000,1763503960,7420,7420,7420,7420,3
20240409,110900,1763481700,7420,7410,7420,7410,366
20240409,110800,1760768280,7410,7410,7410,7400,552
20240409,110700,1756680450,7410,7420,7420,7410,2259
20240409,110600,1739922380,7430,7420,7430,7420,210
20240409,110500,1738364170,7430,7420,7430,7420,209
20240409,110400,1736813190,7430,7430,7430,7420,863
20240409,110300,1730404200,7450,7460,7490,7440,11748
20240409,110200,1642891320,7470,7460,7470,7460,532
20240409,110100,1638917310,7460,7490,7500,7460,724
20240409,110000,1633510470,7500,7460,7500,7450,1018
20240409,105900,1625915150,7470,7470,7500,7470,20
20240409,105800,1625765570,7470,7470,7470,7470,75
20240409,105700,1625205320,7470,7470,7470,7470,0
20240409,105600,1625205320,7470,7470,7470,7470,3
20240409,105500,1625182910,7470,7470,7470,7470,30
20240409,105400,1624958810,7510,7510,7510,7510,29
20240409,105300,1624741020,7510,7510,7510,7510,496
20240409,105200,1621016060,7490,7480,7490,7480,105
20240409,105100,1620230360,7470,7470,7470,7470,1505
20240409,105000,1608988010,7460,7460,7460,7460,1022
20240409,104900,1601363890,7460,7470,7470,7460,1649
20240409,104800,1589059920,7460,7470,7470,7460,306
20240409,104700,1586776110,7460,7460,7460,7460,23
20240409,104600,1586604530,7480,7480,7480,7480,0
20240409,104500,1586604530,7480,7480,7480,7480,157
20240409,104400,1585430170,7490,7490,7490,7490,5
20240409,104300,1585392720,7490,7460,7490,7460,307
20240409,104200,1583102290,7450,7450,7450,7450,5
20240409,104100,1583065040,7450,7450,7480,7450,2960
20240409,104000,1560996910,7450,7460,7460,7450,4289
20240409,103900,1529022030,7470,7470,7470,7470,144
20240409,103800,1527946350,7470,7480,7480,7470,1030
20240409,103700,1520251840,7480,7490,7490,7480,805
20240409,103600,1514229410,7490,7490,7490,7490,31
20240409,103500,1513997220,7530,7510,7530,7490,1272
20240409,103400,1504462710,7490,7490,7490,7490,193
20240409,103300,1503017140,7490,7500,7500,7490,45
20240409,103200,1502679760,7500,7490,7500,7490,97
20240409,103100,1501952410,7490,7490,7490,7490,10
20240409,103000,1501877510,7490,7500,7530,7490,542
20240409,102900,1497817710,7500,7500,7530,7500,103
20240409,102800,1497045180,7500,7510,7510,7500,554
20240409,102700,1492885050,7510,7500,7510,7500,272
20240409,102600,1490844670,7500,7500,7500,7500,66
20240409,102500,1490349670,7500,7500,7500,7470,1537
20240409,102400,1478847990,7490,7500,7500,7490,276
20240409,102300,1476780400,7510,7510,7510,7500,621
20240409,102200,1472121670,7510,7530,7540,7510,1212
20240409,102100,1463005500,7530,7490,7530,7490,1837
20240409,102000,1449188740,7500,7490,7500,7490,501
20240409,101900,1445436240,7490,7490,7490,7490,0
20240409,101800,1445436240,7490,7490,7490,7490,0
20240409,101700,1445436240,7490,7490,7490,7490,180
20240409,101600,1444088040,7510,7510,7510,7510,20
20240409,101500,1443937840,7490,7500,7500,7490,91
20240409,101400,1443255450,7490,7490,7490,7490,111
20240409,101300,1442424060,7520,7520,7520,7520,0
20240409,101200,1442424060,7520,7520,7520,7520,0
20240409,101100,1442424060,7520,7520,7520,7520,29
20240409,101000,1442205980,7490,7520,7520,7490,7303
20240409,100900,1387451560,7520,7520,7520,7510,789
20240409,100800,1381522130,7520,7530,7530,7520,994
20240409,100700,1374043250,7530,7530,7530,7530,118
20240409,100600,1373154710,7530,7530,7530,7530,238
20240409,100500,1371362570,7530,7550,7570,7530,214
20240409,100400,1369750190,7570,7560,7570,7560,4
20240409,100300,1369719940,7560,7530,7560,7530,74
20240409,100200,1369162440,7540,7540,7540,7540,66
20240409,100100,1368664800,7540,7540,7540,7540,10
20240409,100000,1368589400,7540,7530,7540,7530,373
20240409,095900,1365780160,7530,7530,7530,7530,313
20240409,095800,1363423270,7570,7570,7570,7570,3
20240409,095700,1363400560,7570,7570,7570,7530,56
20240409,095600,1362977040,7570,7560,7570,7530,3498
20240409,095500,1336581960,7570,7540,7570,7540,141
20240409,095400,1335517320,7540,7560,7570,7540,1159
20240409,095300,1326775900,7560,7540,7570,7540,26
20240409,095200,1326579350,7580,7570,7580,7570,526
20240409,095100,1322597500,7570,7590,7630,7540,5082
20240409,095000,1284072750,7590,7590,7590,7590,18
20240409,094900,1283936130,7600,7550,7600,7550,462
20240409,094800,1280431850,7540,7550,7550,7540,200
20240409,094700,1278921870,7600,7610,7610,7550,6
20240409,094600,1278876340,7530,7610,7610,7530,413
20240409,094500,1275753230,7600,7540,7600,7540,3558
20240409,094400,1248726320,7540,7570,7580,7540,3340
20240409,094300,1223468910,7570,7570,7570,7570,244
20240409,094200,1221621830,7580,7580,7580,7570,833
20240409,094100,1215311220,7580,7570,7590,7570,692
20240409,094000,1210067150,7570,7600,7600,7570,94
20240409,093900,1209353500,7600,7580,7600,7570,788
20240409,093800,1203372220,7590,7600,7600,7570,861
20240409,093700,1196848430,7600,7620,7620,7600,129
20240409,093600,1195866350,7620,7600,7620,7600,132
20240409,093500,1194860890,7600,7590,7610,7590,484
20240409,093400,1191184800,7590,7610,7610,7590,65
20240409,093300,1190691150,7590,7590,7590,7580,224
20240409,093200,1188992450,7590,7610,7610,7590,2343
20240409,093100,1171182870,7620,7610,7630,7600,958
20240409,093000,1163895420,7610,7620,7630,7610,2183
20240409,092900,1147260750,7610,7610,7610,7600,349
20240409,092800,1144604870,7600,7590,7630,7590,605
20240409,092700,1139993610,7590,7640,7640,7570,5921
20240409,092600,1094851810,7640,7650,7650,7630,3333
20240409,092500,1069359540,7650,7670,7680,7620,8253
20240409,092400,1006200390,7670,7660,7690,7650,6372
20240409,092300,957334210,7650,7640,7680,7620,2186
20240409,092200,940582100,7670,7570,7700,7570,26292
20240409,092100,739847680,7570,7530,7570,7530,5085
20240409,092000,701456950,7530,7510,7530,7510,596
20240409,091900,696969840,7520,7490,7520,7490,2708
20240409,091800,676634340,7500,7470,7500,7470,3018
20240409,091700,654008860,7470,7470,7470,7450,351
20240409,091600,651391390,7450,7450,7450,7450,658
20240409,091500,646489290,7450,7450,7470,7450,368
20240409,091400,643747550,7450,7410,7450,7410,1119
20240409,091300,635418930,7410,7470,7470,7410,3283
20240409,091200,611036710,7480,7490,7490,7440,7
20240409,091100,610984350,7440,7450,7490,7440,1613
20240409,091000,598974140,7450,7480,7480,7440,5861
20240409,090900,555275960,7480,7480,7510,7480,1898
20240409,090800,541057190,7500,7490,7500,7490,800
20240409,090700,535057220,7480,7490,7500,7480,1537
20240409,090600,523543740,7490,7500,7520,7480,7204
20240409,090500,469565590,7500,7520,7520,7480,1251
20240409,090400,460183110,7520,7520,7530,7450,8380
20240409,090300,397441780,7520,7630,7630,7500,15645
20240409,090200,279323580,7620,7530,7630,7530,21383
20240409,090100,116982940,7550,7480,7550,7480,6014
20240409,090000,71722130,7500,7480,7500,7460,9582
Reference in New Issue Copy Permalink