ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214680/min/candle-20240409.csv

681 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201800,1374614905,3095,3095,3095,3095,9039
20240409,201700,1374614905,3095,3095,3095,3095,0
20240409,201600,1374614905,3095,3095,3095,3095,0
20240409,201500,1374614905,3095,3095,3095,3095,0
20240409,201400,1374614905,3095,3095,3095,3095,0
20240409,201300,1374614905,3095,3095,3095,3095,0
20240409,201200,1374614905,3095,3095,3095,3095,0
20240409,201100,1374614905,3095,3095,3095,3095,0
20240409,201000,1374614905,3095,3095,3095,3095,0
20240409,200900,1374614905,3095,3095,3095,3095,0
20240409,200800,1374614905,3095,3095,3095,3095,0
20240409,200700,1374614905,3095,3095,3095,3095,0
20240409,200600,1374614905,3095,3095,3095,3095,0
20240409,200500,1374614905,3095,3095,3095,3095,0
20240409,200400,1374614905,3095,3095,3095,3095,0
20240409,200300,1374614905,3095,3095,3095,3095,0
20240409,200200,1374614905,3095,3095,3095,3095,0
20240409,200100,1374614905,3095,3095,3095,3095,0
20240409,200000,1374614905,3095,3095,3095,3095,0
20240409,195900,1374614905,3095,3095,3095,3095,0
20240409,195800,1374614905,3095,3095,3095,3095,0
20240409,195700,1374614905,3095,3095,3095,3095,0
20240409,195600,1374614905,3095,3095,3095,3095,0
20240409,195500,1374614905,3095,3095,3095,3095,0
20240409,195400,1374614905,3095,3095,3095,3095,0
20240409,195300,1374614905,3095,3095,3095,3095,0
20240409,195200,1374614905,3095,3095,3095,3095,0
20240409,195100,1374614905,3095,3095,3095,3095,0
20240409,195000,1374614905,3095,3095,3095,3095,0
20240409,194900,1374614905,3095,3095,3095,3095,0
20240409,194800,1374614905,3095,3095,3095,3095,9039
20240409,194700,1374614905,3095,3095,3095,3095,0
20240409,194600,1374614905,3095,3095,3095,3095,0
20240409,194500,1374614905,3095,3095,3095,3095,0
20240409,194400,1374614905,3095,3095,3095,3095,0
20240409,194300,1374614905,3095,3095,3095,3095,0
20240409,194200,1374614905,3095,3095,3095,3095,0
20240409,194100,1374614905,3095,3095,3095,3095,0
20240409,194000,1374614905,3095,3095,3095,3095,0
20240409,193900,1374614905,3095,3095,3095,3095,0
20240409,193800,1374614905,3095,3095,3095,3095,0
20240409,193700,1374614905,3095,3095,3095,3095,0
20240409,193600,1374614905,3095,3095,3095,3095,0
20240409,193500,1374614905,3095,3095,3095,3095,0
20240409,193400,1374614905,3095,3095,3095,3095,0
20240409,193300,1374614905,3095,3095,3095,3095,0
20240409,193200,1374614905,3095,3095,3095,3095,0
20240409,193100,1374614905,3095,3095,3095,3095,0
20240409,193000,1374614905,3095,3095,3095,3095,0
20240409,192900,1374614905,3095,3095,3095,3095,0
20240409,192800,1374614905,3095,3095,3095,3095,0
20240409,192700,1374614905,3095,3095,3095,3095,0
20240409,192600,1374614905,3095,3095,3095,3095,0
20240409,192500,1374614905,3095,3095,3095,3095,0
20240409,192400,1374614905,3095,3095,3095,3095,0
20240409,192300,1374614905,3095,3095,3095,3095,0
20240409,192200,1374614905,3095,3095,3095,3095,0
20240409,192100,1374614905,3095,3095,3095,3095,0
20240409,192000,1374614905,3095,3095,3095,3095,0
20240409,191900,1374614905,3095,3095,3095,3095,0
20240409,191800,1374614905,3095,3095,3095,3095,9039
20240409,191700,1374614905,3095,3095,3095,3095,0
20240409,191600,1374614905,3095,3095,3095,3095,0
20240409,191500,1374614905,3095,3095,3095,3095,0
20240409,191400,1374614905,3095,3095,3095,3095,0
20240409,191300,1374614905,3095,3095,3095,3095,0
20240409,191200,1374614905,3095,3095,3095,3095,0
20240409,191100,1374614905,3095,3095,3095,3095,0
20240409,191000,1374614905,3095,3095,3095,3095,0
20240409,190900,1374614905,3095,3095,3095,3095,0
20240409,190800,1374614905,3095,3095,3095,3095,0
20240409,190700,1374614905,3095,3095,3095,3095,0
20240409,190600,1374614905,3095,3095,3095,3095,0
20240409,190500,1374614905,3095,3095,3095,3095,0
20240409,190400,1374614905,3095,3095,3095,3095,0
20240409,190300,1374614905,3095,3095,3095,3095,0
20240409,190200,1374614905,3095,3095,3095,3095,0
20240409,190100,1374614905,3095,3095,3095,3095,0
20240409,190000,1374614905,3095,3095,3095,3095,0
20240409,185900,1374614905,3095,3095,3095,3095,0
20240409,185800,1374614905,3095,3095,3095,3095,0
20240409,185700,1374614905,3095,3095,3095,3095,0
20240409,185600,1374614905,3095,3095,3095,3095,0
20240409,185500,1374614905,3095,3095,3095,3095,0
20240409,185400,1374614905,3095,3095,3095,3095,0
20240409,185300,1374614905,3095,3095,3095,3095,0
20240409,185200,1374614905,3095,3095,3095,3095,0
20240409,185100,1374614905,3095,3095,3095,3095,0
20240409,185000,1374614905,3095,3095,3095,3095,0
20240409,184900,1374614905,3095,3095,3095,3095,0
20240409,184800,1374614905,3095,3095,3095,3095,9039
20240409,184700,1374614905,3095,3095,3095,3095,0
20240409,184600,1374614905,3095,3095,3095,3095,0
20240409,184500,1374614905,3095,3095,3095,3095,0
20240409,184400,1374614905,3095,3095,3095,3095,0
20240409,184300,1374614905,3095,3095,3095,3095,0
20240409,184200,1374614905,3095,3095,3095,3095,0
20240409,184100,1374614905,3095,3095,3095,3095,0
20240409,184000,1374614905,3095,3095,3095,3095,0
20240409,183900,1374614905,3095,3095,3095,3095,0
20240409,183800,1374614905,3095,3095,3095,3095,0
20240409,183700,1374614905,3095,3095,3095,3095,0
20240409,183600,1374614905,3095,3095,3095,3095,0
20240409,183500,1374614905,3095,3095,3095,3095,0
20240409,183400,1374614905,3095,3095,3095,3095,0
20240409,183300,1374614905,3095,3095,3095,3095,0
20240409,183200,1374614905,3095,3095,3095,3095,0
20240409,183100,1374614905,3095,3095,3095,3095,0
20240409,183000,1374614905,3095,3095,3095,3095,0
20240409,182900,1374614905,3095,3095,3095,3095,0
20240409,182800,1374614905,3095,3095,3095,3095,0
20240409,182700,1374614905,3095,3095,3095,3095,0
20240409,182600,1374614905,3095,3095,3095,3095,0
20240409,182500,1374614905,3095,3095,3095,3095,0
20240409,182400,1374614905,3095,3095,3095,3095,0
20240409,182300,1374614905,3095,3095,3095,3095,0
20240409,182200,1374614905,3095,3095,3095,3095,0
20240409,182100,1374614905,3095,3095,3095,3095,0
20240409,182000,1374614905,3095,3095,3095,3095,0
20240409,181900,1374614905,3095,3095,3095,3095,0
20240409,181800,1374614905,3095,3095,3095,3095,9039
20240409,181700,1374614905,3095,3095,3095,3095,0
20240409,181600,1374614905,3095,3095,3095,3095,0
20240409,181500,1374614905,3095,3095,3095,3095,0
20240409,181400,1374614905,3095,3095,3095,3095,0
20240409,181300,1374614905,3095,3095,3095,3095,0
20240409,181200,1374614905,3095,3095,3095,3095,0
20240409,181100,1374614905,3095,3095,3095,3095,0
20240409,181000,1374614905,3095,3095,3095,3095,0
20240409,180900,1374614905,3095,3095,3095,3095,0
20240409,180800,1374614905,3095,3095,3095,3095,0
20240409,180700,1374614905,3095,3095,3095,3095,0
20240409,180600,1374614905,3095,3095,3095,3095,0
20240409,180500,1374614905,3095,3095,3095,3095,0
20240409,180400,1374614905,3095,3095,3095,3095,0
20240409,180300,1374614905,3095,3095,3095,3095,0
20240409,180200,1374614905,3095,3095,3095,3095,0
20240409,180100,1374614905,3095,3095,3095,3095,0
20240409,180000,1374614905,3095,3095,3095,3095,0
20240409,175900,1374614905,3095,3095,3095,3095,0
20240409,175800,1374614905,3095,3095,3095,3095,0
20240409,175700,1374614905,3095,3095,3095,3095,0
20240409,175600,1374614905,3095,3095,3095,3095,0
20240409,175500,1374614905,3095,3095,3095,3095,0
20240409,175400,1374614905,3095,3095,3095,3095,0
20240409,175300,1374614905,3095,3095,3095,3095,0
20240409,175200,1374614905,3095,3095,3095,3095,0
20240409,175100,1374614905,3095,3095,3095,3095,0
20240409,175000,1374614905,3095,3095,3095,3095,0
20240409,174900,1374614905,3095,3095,3095,3095,0
20240409,174800,1374614905,3095,3095,3095,3095,9039
20240409,174700,1374614905,3095,3095,3095,3095,0
20240409,174600,1374614905,3095,3095,3095,3095,0
20240409,174500,1374614905,3095,3095,3095,3095,0
20240409,174400,1374614905,3095,3095,3095,3095,0
20240409,174300,1374614905,3095,3095,3095,3095,0
20240409,174200,1374614905,3095,3095,3095,3095,0
20240409,174100,1374614905,3095,3095,3095,3095,0
20240409,174000,1374614905,3095,3095,3095,3095,0
20240409,173900,1374614905,3095,3095,3095,3095,0
20240409,173800,1374614905,3095,3095,3095,3095,0
20240409,173700,1374614905,3095,3095,3095,3095,0
20240409,173600,1374614905,3095,3095,3095,3095,0
20240409,173500,1374614905,3095,3095,3095,3095,0
20240409,173400,1374614905,3095,3095,3095,3095,0
20240409,173300,1374614905,3095,3095,3095,3095,0
20240409,173200,1374614905,3095,3095,3095,3095,0
20240409,173100,1374614905,3095,3095,3095,3095,0
20240409,173000,1374614905,3095,3095,3095,3095,0
20240409,172900,1374614905,3095,3095,3095,3095,0
20240409,172800,1374614905,3095,3095,3095,3095,0
20240409,172700,1374614905,3095,3095,3095,3095,0
20240409,172600,1374614905,3095,3095,3095,3095,0
20240409,172500,1374614905,3095,3095,3095,3095,0
20240409,172400,1374614905,3095,3095,3095,3095,0
20240409,172300,1374614905,3095,3095,3095,3095,0
20240409,172200,1374614905,3095,3095,3095,3095,0
20240409,172100,1374614905,3095,3095,3095,3095,0
20240409,172000,1374614905,3095,3095,3095,3095,0
20240409,171900,1374614905,3095,3095,3095,3095,0
20240409,171800,1374614905,3095,3095,3095,3095,9039
20240409,171700,1374614905,3095,3095,3095,3095,0
20240409,171600,1374614905,3095,3095,3095,3095,0
20240409,171500,1374614905,3095,3095,3095,3095,0
20240409,171400,1374614905,3095,3095,3095,3095,0
20240409,171300,1374614905,3095,3095,3095,3095,0
20240409,171200,1374614905,3095,3095,3095,3095,0
20240409,171100,1374614905,3095,3095,3095,3095,0
20240409,171000,1374614905,3095,3095,3095,3095,0
20240409,170900,1374614905,3095,3095,3095,3095,0
20240409,170800,1374614905,3095,3095,3095,3095,0
20240409,170700,1374614905,3095,3095,3095,3095,0
20240409,170600,1374614905,3095,3095,3095,3095,0
20240409,170500,1374614905,3095,3095,3095,3095,0
20240409,170400,1374614905,3095,3095,3095,3095,0
20240409,170300,1374614905,3095,3095,3095,3095,0
20240409,170200,1374614905,3095,3095,3095,3095,0
20240409,170100,1374614905,3095,3095,3095,3095,0
20240409,170000,1374614905,3095,3095,3095,3095,0
20240409,165900,1374614905,3095,3095,3095,3095,0
20240409,165800,1374614905,3095,3095,3095,3095,0
20240409,165700,1374614905,3095,3095,3095,3095,0
20240409,165600,1374614905,3095,3095,3095,3095,0
20240409,165500,1374614905,3095,3095,3095,3095,0
20240409,165400,1374614905,3095,3095,3095,3095,0
20240409,165300,1374614905,3095,3095,3095,3095,0
20240409,165200,1374614905,3095,3095,3095,3095,0
20240409,165100,1374614905,3095,3095,3095,3095,0
20240409,165000,1374614905,3095,3095,3095,3095,0
20240409,164900,1374614905,3095,3095,3095,3095,0
20240409,164800,1374614905,3095,3095,3095,3095,9039
20240409,164700,1374614905,3095,3095,3095,3095,0
20240409,164600,1374614905,3095,3095,3095,3095,0
20240409,164500,1374614905,3095,3095,3095,3095,0
20240409,164400,1374614905,3095,3095,3095,3095,0
20240409,164300,1374614905,3095,3095,3095,3095,0
20240409,164200,1374614905,3095,3095,3095,3095,0
20240409,164100,1374614905,3095,3095,3095,3095,0
20240409,164000,1374614905,3095,3095,3095,3095,0
20240409,163900,1374614905,3095,3095,3095,3095,0
20240409,163800,1374614905,3095,3095,3095,3095,0
20240409,163700,1374614905,3095,3095,3095,3095,0
20240409,163600,1374614905,3095,3095,3095,3095,0
20240409,163500,1374614905,3095,3095,3095,3095,0
20240409,163400,1374614905,3095,3095,3095,3095,0
20240409,163300,1374614905,3095,3095,3095,3095,0
20240409,163200,1374614905,3095,3095,3095,3095,0
20240409,163100,1374614905,3095,3095,3095,3095,0
20240409,163000,1374614905,3095,3095,3095,3095,0
20240409,162900,1374614905,3095,3095,3095,3095,0
20240409,162800,1374614905,3095,3095,3095,3095,0
20240409,162700,1374614905,3095,3095,3095,3095,0
20240409,162600,1374614905,3095,3095,3095,3095,0
20240409,162500,1374614905,3095,3095,3095,3095,0
20240409,162400,1374614905,3095,3095,3095,3095,0
20240409,162300,1374614905,3095,3095,3095,3095,0
20240409,162200,1374614905,3095,3095,3095,3095,0
20240409,162100,1374614905,3095,3095,3095,3095,0
20240409,162000,1374614905,3095,3095,3095,3095,0
20240409,161900,1374614905,3095,3095,3095,3095,0
20240409,161800,1374614905,3095,3095,3095,3095,9039
20240409,161700,1374614905,3095,3095,3095,3095,0
20240409,161600,1374614905,3095,3095,3095,3095,0
20240409,161500,1374614905,3095,3095,3095,3095,0
20240409,161400,1374614905,3095,3095,3095,3095,0
20240409,161300,1374614905,3095,3095,3095,3095,0
20240409,161200,1374614905,3095,3095,3095,3095,0
20240409,161100,1374614905,3095,3095,3095,3095,0
20240409,161000,1374614905,3095,3095,3095,3095,0
20240409,160900,1374614905,3095,3095,3095,3095,0
20240409,160800,1374614905,3095,3095,3095,3095,0
20240409,160700,1374614905,3095,3095,3095,3095,0
20240409,160600,1374614905,3095,3095,3095,3095,0
20240409,160500,1374614905,3095,3095,3095,3095,0
20240409,160400,1374614905,3095,3095,3095,3095,0
20240409,160300,1374614905,3095,3095,3095,3095,0
20240409,160200,1374614905,3095,3095,3095,3095,0
20240409,160100,1374614905,3095,3095,3095,3095,0
20240409,160000,1374614905,3095,3095,3095,3095,0
20240409,155900,1374614905,3095,3095,3095,3095,0
20240409,155800,1374614905,3095,3095,3095,3095,0
20240409,155700,1374614905,3095,3095,3095,3095,0
20240409,155600,1374614905,3095,3095,3095,3095,0
20240409,155500,1374614905,3095,3095,3095,3095,0
20240409,155400,1374614905,3095,3095,3095,3095,0
20240409,155300,1374614905,3095,3095,3095,3095,0
20240409,155200,1374614905,3095,3095,3095,3095,0
20240409,155100,1374614905,3095,3095,3095,3095,0
20240409,155000,1374614905,3095,3095,3095,3095,0
20240409,154900,1374614905,3095,3095,3095,3095,0
20240409,154800,1374614905,3095,3095,3095,3095,9039
20240409,154700,1374614905,3095,3095,3095,3095,0
20240409,154600,1374614905,3095,3095,3095,3095,0
20240409,154500,1374614905,3095,3095,3095,3095,0
20240409,154400,1374614905,3095,3095,3095,3095,0
20240409,154300,1374614905,3095,3095,3095,3095,0
20240409,154200,1374614905,3095,3095,3095,3095,0
20240409,154100,1374614905,3095,3095,3095,3095,0
20240409,154000,1374614905,3095,3095,3095,3095,0
20240409,153900,1374614905,3095,3095,3095,3095,0
20240409,153800,1374614905,3095,3095,3095,3095,0
20240409,153700,1374614905,3095,3095,3095,3095,0
20240409,153600,1374614905,3095,3095,3095,3095,0
20240409,153500,1374614905,3095,3095,3095,3095,0
20240409,153400,1374614905,3095,3095,3095,3095,0
20240409,153300,1374614905,3095,3095,3095,3095,0
20240409,153200,1374614905,3095,3095,3095,3095,0
20240409,153100,1374614905,3095,3095,3095,3095,0
20240409,153000,1374614905,3095,3095,3095,3095,9039
20240409,152900,1346639200,3100,3100,3100,3100,0
20240409,152800,1346639200,3100,3100,3100,3100,0
20240409,152700,1346639200,3100,3100,3100,3100,0
20240409,152600,1346639200,3100,3100,3100,3100,0
20240409,152500,1346639200,3100,3100,3100,3100,0
20240409,152400,1346639200,3100,3100,3100,3100,0
20240409,152300,1346639200,3100,3100,3100,3100,0
20240409,152200,1346639200,3100,3100,3100,3100,0
20240409,152100,1346639200,3100,3100,3100,3100,0
20240409,152000,1346639200,3100,3100,3100,3100,0
20240409,151900,1346639200,3100,3100,3105,3100,2182
20240409,151800,1339874745,3100,3100,3100,3095,189
20240409,151700,1339289345,3095,3100,3100,3095,208
20240409,151600,1338645570,3100,3100,3100,3100,11
20240409,151500,1338611470,3100,3100,3100,3100,65
20240409,151400,1338409970,3100,3095,3100,3095,2030
20240409,151300,1332127115,3100,3100,3100,3100,18
20240409,151200,1332071315,3100,3100,3100,3100,0
20240409,151100,1332071315,3100,3100,3105,3100,246
20240409,151000,1331308580,3100,3105,3105,3100,90
20240409,150900,1331029180,3105,3095,3105,3095,17
20240409,150800,1330976495,3105,3105,3105,3105,1
20240409,150700,1330973390,3090,3095,3105,3090,1818
20240409,150600,1325354140,3095,3100,3100,3095,601
20240409,150500,1323493605,3105,3105,3105,3105,100
20240409,150400,1323183105,3105,3105,3105,3100,448
20240409,150300,1321794295,3105,3100,3105,3100,1150
20240409,150200,1318228895,3105,3100,3105,3100,3330
20240409,150100,1307905890,3095,3095,3100,3095,546
20240409,150000,1306216015,3095,3095,3095,3095,5
20240409,145900,1306200540,3100,3100,3100,3095,344
20240409,145800,1305135540,3095,3095,3100,3095,1261
20240409,145700,1301232740,3100,3100,3100,3100,699
20240409,145600,1299065840,3095,3100,3100,3095,1012
20240409,145500,1295929700,3105,3105,3105,3100,167
20240409,145400,1295411430,3100,3105,3105,3100,674
20240409,145300,1293318670,3105,3105,3105,3105,300
20240409,145200,1292387170,3105,3100,3105,3100,186
20240409,145100,1291810565,3100,3100,3100,3100,22
20240409,145000,1291742365,3100,3100,3100,3100,1
20240409,144900,1291739265,3095,3100,3100,3095,530
20240409,144800,1290097895,3100,3100,3105,3100,546
20240409,144700,1288402850,3100,3105,3105,3100,16
20240409,144600,1288353185,3105,3090,3105,3090,3502
20240409,144500,1277510800,3095,3100,3105,3095,102
20240409,144400,1277195095,3100,3100,3100,3100,131
20240409,144300,1276788995,3100,3100,3100,3095,20
20240409,144200,1276727040,3100,3100,3100,3100,150
20240409,144100,1276262040,3100,3100,3100,3100,0
20240409,144000,1276262040,3100,3100,3105,3100,791
20240409,143900,1273809935,3100,3100,3100,3100,3195
20240409,143800,1263905435,3100,3100,3100,3100,1
20240409,143700,1263902335,3095,3095,3095,3095,1263
20240409,143600,1259993350,3095,3095,3095,3095,0
20240409,143500,1259993350,3095,3090,3095,3090,585
20240409,143400,1258182885,3095,3095,3095,3095,0
20240409,143300,1258182885,3095,3100,3100,3090,674
20240409,143200,1256097805,3105,3095,3105,3095,788
20240409,143100,1253656500,3100,3100,3100,3100,0
20240409,143000,1253656500,3100,3100,3100,3100,0
20240409,142900,1253656500,3100,3100,3100,3100,0
20240409,142800,1253656500,3100,3100,3100,3100,100
20240409,142700,1253346500,3100,3100,3100,3100,0
20240409,142600,1253346500,3100,3100,3100,3100,100
20240409,142500,1253036500,3100,3100,3100,3100,3
20240409,142400,1253027200,3100,3095,3100,3085,526
20240409,142300,1251404125,3095,3085,3095,3085,1275
20240409,142200,1247470650,3090,3090,3090,3090,2143
20240409,142100,1240848780,3090,3095,3095,3090,1058
20240409,142000,1237579270,3095,3100,3100,3095,2658
20240409,141900,1229352685,3105,3105,3105,3105,0
20240409,141800,1229352685,3105,3105,3105,3105,0
20240409,141700,1229352685,3105,3105,3105,3105,0
20240409,141600,1229352685,3105,3105,3105,3105,1
20240409,141500,1229349580,3095,3105,3105,3095,51
20240409,141400,1229191725,3095,3100,3105,3095,117
20240409,141300,1228829100,3100,3100,3105,3100,174
20240409,141200,1228289695,3105,3100,3105,3100,718
20240409,141100,1226063890,3105,3105,3105,3105,322
20240409,141000,1225064080,3105,3105,3105,3105,0
20240409,140900,1225064080,3105,3100,3105,3100,501
20240409,140800,1223510975,3105,3105,3105,3105,352
20240409,140700,1222418015,3110,3110,3110,3110,0
20240409,140600,1222418015,3110,3110,3110,3110,13
20240409,140500,1222377585,3105,3105,3105,3105,0
20240409,140400,1222377585,3105,3105,3105,3105,1
20240409,140300,1222374480,3100,3110,3110,3100,461
20240409,140200,1220944340,3115,3110,3115,3110,76
20240409,140100,1220707975,3115,3115,3115,3115,42
20240409,140000,1220577145,3115,3115,3115,3110,57
20240409,135900,1220399640,3105,3100,3110,3100,1989
20240409,135800,1214219460,3110,3110,3110,3100,1052
20240409,135700,1210957740,3110,3100,3110,3100,172
20240409,135600,1210424160,3110,3110,3110,3110,1
20240409,135500,1210421050,3100,3110,3110,3100,546
20240409,135400,1208727990,3105,3105,3110,3105,1245
20240409,135300,1204862260,3115,3110,3115,3105,3210
20240409,135200,1194895195,3115,3115,3115,3115,1
20240409,135100,1194892080,3110,3110,3115,3110,3252
20240409,135000,1184778355,3115,3115,3115,3110,71
20240409,134900,1184557535,3110,3115,3115,3110,2
20240409,134800,1184551310,3115,3115,3115,3115,415
20240409,134700,1183258585,3120,3120,3120,3120,0
20240409,134600,1183258585,3120,3120,3120,3120,186
20240409,134500,1182678265,3120,3115,3120,3115,102
20240409,134400,1182360030,3120,3120,3120,3110,2375
20240409,134300,1174961890,3120,3115,3120,3110,610
20240409,134200,1173061755,3115,3110,3115,3110,2899
20240409,134100,1164032020,3110,3110,3110,3110,350
20240409,134000,1162943520,3110,3110,3110,3110,0
20240409,133900,1162943520,3110,3100,3110,3100,201
20240409,133800,1162320410,3100,3105,3105,3100,5000
20240409,133700,1146817685,3110,3105,3110,3100,8
20240409,133600,1146792840,3105,3105,3105,3105,2215
20240409,133500,1139915265,3110,3110,3110,3110,431
20240409,133400,1138574855,3115,3110,3115,3110,724
20240409,133300,1136323205,3115,3110,3115,3110,301
20240409,133200,1135387090,3115,3115,3115,3110,824
20240409,133100,1132824290,3115,3115,3115,3115,0
20240409,133000,1132824290,3115,3110,3115,3110,741
20240409,132900,1130519775,3115,3115,3115,3115,1
20240409,132800,1130516660,3115,3115,3115,3115,218
20240409,132700,1129837590,3115,3110,3115,3105,2723
20240409,132600,1121372950,3110,3110,3115,3110,141
20240409,132500,1120934435,3115,3115,3115,3110,252
20240409,132400,1120150705,3110,3110,3110,3110,1213
20240409,132300,1116378275,3110,3110,3110,3110,551
20240409,132200,1114664665,3110,3105,3110,3105,20
20240409,132100,1114602515,3105,3105,3105,3105,322
20240409,132000,1113602705,3110,3110,3110,3110,351
20240409,131900,1112511095,3110,3105,3110,3105,3
20240409,131800,1112501775,3110,3110,3110,3110,202
20240409,131700,1111873555,3110,3110,3110,3110,0
20240409,131600,1111873555,3110,3105,3110,3105,13
20240409,131500,1111833185,3110,3110,3110,3110,249
20240409,131400,1111058795,3110,3110,3110,3110,30
20240409,131300,1110965495,3110,3105,3110,3105,313
20240409,131200,1109993600,3105,3105,3105,3105,914
20240409,131100,1107155630,3105,3105,3105,3105,622
20240409,131000,1105224320,3105,3105,3105,3105,0
20240409,130900,1105224320,3105,3105,3105,3105,0
20240409,130800,1105224320,3105,3105,3105,3105,0
20240409,130700,1105224320,3105,3105,3105,3105,0
20240409,130600,1105224320,3105,3105,3105,3105,183
20240409,130500,1104656105,3105,3100,3105,3100,2
20240409,130400,1104649900,3105,3105,3105,3105,13
20240409,130300,1104609535,3105,3085,3105,3085,5079
20240409,130200,1088939240,3110,3110,3110,3080,5102
20240409,130100,1073172935,3105,3105,3105,3105,648
20240409,130000,1071160895,3105,3105,3105,3105,0
20240409,125900,1071160895,3105,3100,3105,3100,6
20240409,125800,1071142290,3100,3100,3100,3100,5
20240409,125700,1071126790,3100,3100,3100,3100,70
20240409,125600,1070909790,3100,3100,3100,3100,533
20240409,125500,1069257490,3100,3100,3100,3100,100
20240409,125400,1068947490,3100,3100,3100,3100,0
20240409,125300,1068947490,3100,3100,3100,3100,230
20240409,125200,1068234490,3100,3100,3100,3100,201
20240409,125100,1067611390,3105,3100,3105,3100,100
20240409,125000,1067301240,3095,3095,3095,3095,3
20240409,124900,1067291955,3105,3100,3105,3100,345
20240409,124800,1066221110,3100,3100,3100,3100,1201
20240409,124700,1062498010,3095,3090,3095,3090,356
20240409,124600,1061396215,3080,3095,3095,3075,10373
20240409,124500,1029415560,3095,3095,3095,3095,133
20240409,124400,1029003925,3100,3095,3100,3095,127
20240409,124300,1028610855,3100,3100,3100,3090,1046
20240409,124200,1025368705,3100,3100,3100,3100,0
20240409,124100,1025368705,3100,3100,3100,3100,71
20240409,124000,1025148605,3100,3090,3100,3090,305
20240409,123900,1024205070,3095,3095,3095,3095,10
20240409,123800,1024174120,3095,3095,3095,3095,0
20240409,123700,1024174120,3095,3095,3095,3095,1222
20240409,123600,1020392030,3095,3095,3095,3095,0
20240409,123500,1020392030,3095,3095,3095,3095,30
20240409,123400,1020299180,3095,3095,3095,3095,5
20240409,123300,1020283705,3095,3090,3095,3090,101
20240409,123200,1019971610,3090,3090,3090,3090,231
20240409,123100,1019257820,3085,3085,3085,3085,790
20240409,123000,1016820670,3080,3080,3080,3080,0
20240409,122900,1016820670,3080,3080,3080,3080,583
20240409,122800,1015025030,3085,3085,3090,3085,136
20240409,122700,1014605465,3085,3085,3085,3085,200
20240409,122600,1013988465,3090,3090,3090,3090,700
20240409,122500,1011825465,3090,3090,3090,3090,2
20240409,122400,1011819285,3090,3090,3090,3090,3
20240409,122300,1011810015,3085,3085,3085,3085,1829
20240409,122200,1006167550,3080,3080,3080,3080,254
20240409,122100,1005385230,3085,3085,3085,3085,0
20240409,122000,1005385230,3085,3085,3085,3085,0
20240409,121900,1005385230,3085,3085,3085,3085,2579
20240409,121800,997429015,3090,3090,3090,3090,0
20240409,121700,997429015,3090,3090,3090,3090,500
20240409,121600,995884015,3090,3085,3090,3085,5
20240409,121500,995868585,3085,3085,3085,3085,0
20240409,121400,995868585,3085,3090,3090,3085,1235
20240409,121300,992058585,3090,3090,3090,3090,0
20240409,121200,992058585,3090,3090,3090,3090,33
20240409,121100,991956615,3090,3090,3090,3090,1
20240409,121000,991953525,3090,3090,3090,3090,0
20240409,120900,991953525,3090,3090,3090,3090,0
20240409,120800,991953525,3090,3085,3090,3085,101
20240409,120700,991641935,3090,3090,3090,3090,0
20240409,120600,991641935,3090,3090,3090,3090,40
20240409,120500,991518335,3090,3090,3090,3090,250
20240409,120400,990745835,3090,3090,3090,3090,455
20240409,120300,989339885,3085,3085,3090,3085,8976
20240409,120200,961605755,3085,3085,3085,3085,0
20240409,120100,961605755,3085,3085,3085,3085,0
20240409,120000,961605755,3085,3080,3085,3075,1853
20240409,115900,955901430,3080,3080,3080,3080,600
20240409,115800,954053430,3080,3080,3080,3080,0
20240409,115700,954053430,3080,3075,3080,3075,6
20240409,115600,954034975,3080,3080,3080,3080,2
20240409,115500,954028815,3075,3075,3075,3075,14
20240409,115400,953985765,3080,3090,3090,3080,53
20240409,115300,953822515,3080,3080,3080,3080,103
20240409,115200,953505275,3090,3090,3090,3090,4
20240409,115100,953492915,3090,3090,3090,3090,7
20240409,115000,953471285,3090,3090,3090,3090,0
20240409,114900,953471285,3090,3090,3090,3090,1000
20240409,114800,950381285,3090,3085,3090,3075,232
20240409,114700,949665870,3085,3085,3085,3085,0
20240409,114600,949665870,3085,3085,3085,3085,100
20240409,114500,949357370,3090,3090,3090,3090,0
20240409,114400,949357370,3090,3090,3090,3075,37
20240409,114300,949243565,3075,3075,3075,3075,136
20240409,114200,948825365,3095,3095,3095,3095,0
20240409,114100,948825365,3095,3085,3095,3070,6899
20240409,114000,927615175,3085,3080,3085,3080,763
20240409,113900,925263920,3085,3085,3085,3085,0
20240409,113800,925263920,3085,3085,3085,3085,1
20240409,113700,925260835,3070,3080,3080,3070,3019
20240409,113600,915982085,3080,3080,3080,3080,1
20240409,113500,915979005,3080,3080,3080,3080,0
20240409,113400,915979005,3080,3070,3080,3070,17
20240409,113300,915926805,3085,3085,3085,3085,0
20240409,113200,915926805,3085,3085,3085,3085,0
20240409,113100,915926805,3085,3085,3085,3085,0
20240409,113000,915926805,3085,3070,3085,3070,503
20240409,112900,914382565,3070,3070,3070,3070,1
20240409,112800,914379495,3075,3080,3080,3070,5340
20240409,112700,897959630,3085,3085,3085,3085,168
20240409,112600,897441350,3085,3085,3085,3085,1508
20240409,112500,892789170,3085,3090,3095,3085,1001
20240409,112400,889697085,3090,3090,3090,3090,75
20240409,112300,889465335,3085,3085,3085,3085,0
20240409,112200,889465335,3085,3090,3090,3085,510
20240409,112100,887891935,3085,3085,3085,3085,0
20240409,112000,887891935,3085,3085,3085,3085,191
20240409,111900,887302700,3095,3095,3095,3095,653
20240409,111800,885281665,3095,3095,3095,3095,2
20240409,111700,885275475,3090,3095,3095,3085,1345
20240409,111600,881116985,3095,3095,3095,3095,100
20240409,111500,880807485,3100,3085,3100,3085,6234
20240409,111400,861531660,3085,3075,3085,3075,720
20240409,111300,859314040,3075,3075,3075,3075,538
20240409,111200,857659690,3075,3070,3075,3070,674
20240409,111100,855589640,3065,3065,3065,3065,351
20240409,111000,854513825,3060,3065,3065,3060,368
20240409,110900,853387150,3060,3065,3065,3060,317
20240409,110800,852415555,3065,3065,3065,3065,55
20240409,110700,852246980,3065,3065,3065,3065,516
20240409,110600,850665440,3065,3065,3065,3065,321
20240409,110500,849681575,3070,3070,3070,3070,50
20240409,110400,849528075,3075,3075,3075,3075,681
20240409,110300,847434000,3075,3070,3075,3070,172
20240409,110200,846905315,3075,3075,3075,3075,9
20240409,110100,846877640,3070,3065,3070,3065,1152
20240409,110000,843341060,3070,3060,3070,3060,5609
20240409,105900,826121605,3060,3065,3065,3060,476
20240409,105800,824664545,3065,3070,3070,3065,782
20240409,105700,822267215,3070,3070,3070,3070,331
20240409,105600,821251045,3070,3075,3075,3070,709
20240409,105500,819072830,3070,3060,3070,3060,1262
20240409,105400,815200090,3060,3060,3060,3060,0
20240409,105300,815200090,3060,3065,3065,3060,368
20240409,105200,814074005,3055,3060,3065,3055,440
20240409,105100,812728200,3055,3055,3055,3055,22
20240409,105000,812660990,3065,3065,3065,3065,1
20240409,104900,812657925,3065,3060,3065,3060,151
20240409,104800,812195610,3060,3050,3060,3050,3274
20240409,104700,802199110,3060,3060,3060,3060,0
20240409,104600,802199110,3060,3050,3060,3050,2101
20240409,104500,795786050,3060,3060,3060,3060,0
20240409,104400,795786050,3060,3060,3060,3060,10
20240409,104300,795755450,3060,3055,3060,3050,208
20240409,104200,795120230,3060,3055,3060,3040,9976
20240409,104100,764609780,3055,3050,3055,3050,1332
20240409,104000,760546410,3050,3050,3050,3050,0
20240409,103900,760546410,3050,3040,3050,3040,96
20240409,103800,760254540,3035,3035,3035,3035,5
20240409,103700,760239365,3035,3045,3045,3035,3400
20240409,103600,749904760,3050,3040,3050,3040,4643
20240409,103500,735757730,3035,3040,3045,3035,9396
20240409,103400,707197540,3045,3060,3060,3030,40525
20240409,103300,584161000,3065,3060,3065,3060,1351
20240409,103200,580026935,3075,3075,3075,3075,1
20240409,103100,580023860,3070,3065,3070,3065,906
20240409,103000,577242550,3060,3065,3070,3060,932
20240409,102900,574383380,3065,3070,3070,3065,1501
20240409,102800,569782810,3060,3065,3065,3060,3811
20240409,102700,558113410,3070,3060,3070,3060,2684
20240409,102600,549878385,3060,3050,3060,3050,942
20240409,102500,547004820,3050,3050,3055,3050,3139
20240409,102400,537426320,3050,3050,3050,3050,4
20240409,102300,537414120,3060,3060,3060,3060,1
20240409,102200,537411060,3055,3060,3075,3035,24247
20240409,102100,463628910,3065,3060,3065,3060,42
20240409,102000,463500190,3060,3065,3065,3060,421
20240409,101900,462209830,3065,3060,3065,3060,2430
20240409,101800,454774025,3060,3055,3060,3055,690
20240409,101700,452662710,3055,3055,3055,3055,0
20240409,101600,452662710,3055,3060,3060,3055,497
20240409,101500,451144370,3050,3045,3050,3045,417
20240409,101400,449873105,3045,3040,3065,3040,3020
20240409,101300,440679685,3040,3055,3070,3035,11970
20240409,101200,404202885,3050,3060,3075,3045,5115
20240409,101100,388589135,3060,3085,3085,3060,16039
20240409,101000,339375195,3080,3075,3085,3070,6583
20240409,100900,319137680,3090,3090,3090,3090,0
20240409,100800,319137680,3090,3080,3090,3080,2247
20240409,100700,312216910,3090,3090,3090,3090,0
20240409,100600,312216910,3090,3090,3090,3090,122
20240409,100500,311839930,3090,3090,3090,3085,1136
20240409,100400,308334845,3090,3090,3090,3090,12
20240409,100300,308297765,3095,3085,3095,3080,1822
20240409,100200,302683505,3095,3095,3095,3095,1100
20240409,100100,299279005,3080,3095,3095,3080,3268
20240409,100000,289200165,3100,3100,3100,3100,0
20240409,095900,289200165,3100,3090,3100,3090,2456
20240409,095800,281611115,3090,3100,3100,3090,52
20240409,095700,281450385,3090,3100,3100,3090,60
20240409,095600,281264975,3100,3100,3100,3100,1016
20240409,095500,278115375,3100,3090,3100,3085,1501
20240409,095400,273480415,3090,3095,3100,3090,1145
20240409,095300,269936905,3095,3100,3100,3090,3539
20240409,095200,258986365,3100,3110,3110,3100,10001
20240409,095100,227974060,3110,3115,3115,3110,19
20240409,095000,227914965,3105,3110,3110,3105,401
20240409,094900,226669355,3105,3110,3110,3105,1351
20240409,094800,222473245,3110,3110,3110,3110,357
20240409,094700,221362975,3110,3115,3115,3110,609
20240409,094600,219466740,3115,3115,3120,3115,121
20240409,094500,219089710,3115,3120,3120,3115,122
20240409,094400,218709565,3115,3115,3115,3115,1101
20240409,094300,215279950,3115,3105,3115,3105,211
20240409,094200,214624785,3105,3105,3105,3105,813
20240409,094100,212100420,3110,3105,3110,3105,126
20240409,094000,211709075,3115,3115,3115,3110,2025
20240409,093900,205406140,3110,3110,3110,3110,815
20240409,093800,202871490,3100,3100,3100,3100,1791
20240409,093700,197319390,3100,3095,3100,3095,3507
20240409,093600,186453330,3100,3100,3100,3100,51
20240409,093500,186295230,3100,3110,3110,3100,4214
20240409,093400,173227530,3115,3115,3115,3115,23
20240409,093300,173155885,3115,3115,3115,3110,1205
20240409,093200,169408315,3115,3115,3115,3115,44
20240409,093100,169271255,3115,3110,3125,3110,3076
20240409,093000,159678600,3110,3120,3120,3110,1199
20240409,092900,155943660,3120,3110,3120,3110,7514
20240409,092800,132543400,3115,3110,3115,3110,301
20240409,092700,131607285,3115,3120,3120,3115,249
20240409,092600,130831555,3115,3120,3120,3115,191
20240409,092500,130236180,3120,3120,3120,3120,3553
20240409,092400,119150820,3115,3115,3115,3110,1332
20240409,092300,115001690,3115,3115,3115,3110,326
20240409,092200,113986770,3115,3115,3115,3115,96
20240409,092100,113687730,3115,3105,3115,3105,1618
20240409,092000,108653475,3105,3100,3105,3100,183
20240409,091900,108085785,3100,3105,3105,3100,336
20240409,091800,107042520,3105,3105,3105,3105,275
20240409,091700,106188645,3105,3100,3105,3100,51
20240409,091600,106030540,3100,3100,3100,3080,13515
20240409,091500,64150120,3100,3090,3100,3090,537
20240409,091400,62490420,3090,3095,3100,3090,634
20240409,091300,60530540,3100,3110,3110,3100,595
20240409,091200,58685650,3100,3100,3100,3100,450
20240409,091100,57290650,3100,3100,3110,3100,1312
20240409,091000,53223040,3100,3085,3100,3085,161
20240409,090900,52724255,3090,3090,3100,3085,2245
20240409,090800,45794710,3090,3090,3090,3090,68
20240409,090700,45584590,3090,3095,3100,3085,5707
20240409,090600,27953700,3100,3115,3115,3100,200
20240409,090500,27332670,3115,3100,3115,3100,469
20240409,090400,25878755,3120,3115,3120,3095,1076
20240409,090300,22522110,3095,3100,3130,3080,2921
20240409,090200,13485490,3130,3095,3135,3095,1462
20240409,090100,8928490,3080,3090,3090,3080,1909
20240409,090000,3036540,3095,3065,3095,3065,990
Reference in New Issue Copy Permalink