ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217820/min/candle-20240401.csv

680 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201700,1280002660,5950,5950,5950,5950,3557
20240401,201600,1280002660,5950,5950,5950,5950,0
20240401,201500,1280002660,5950,5950,5950,5950,0
20240401,201400,1280002660,5950,5950,5950,5950,0
20240401,201300,1280002660,5950,5950,5950,5950,0
20240401,201200,1280002660,5950,5950,5950,5950,0
20240401,201100,1280002660,5950,5950,5950,5950,0
20240401,201000,1280002660,5950,5950,5950,5950,0
20240401,200900,1280002660,5950,5950,5950,5950,0
20240401,200800,1280002660,5950,5950,5950,5950,0
20240401,200700,1280002660,5950,5950,5950,5950,0
20240401,200600,1280002660,5950,5950,5950,5950,0
20240401,200500,1280002660,5950,5950,5950,5950,0
20240401,200400,1280002660,5950,5950,5950,5950,0
20240401,200300,1280002660,5950,5950,5950,5950,0
20240401,200200,1280002660,5950,5950,5950,5950,0
20240401,200100,1280002660,5950,5950,5950,5950,0
20240401,200000,1280002660,5950,5950,5950,5950,0
20240401,195900,1280002660,5950,5950,5950,5950,0
20240401,195800,1280002660,5950,5950,5950,5950,0
20240401,195700,1280002660,5950,5950,5950,5950,0
20240401,195600,1280002660,5950,5950,5950,5950,0
20240401,195500,1280002660,5950,5950,5950,5950,0
20240401,195400,1280002660,5950,5950,5950,5950,0
20240401,195300,1280002660,5950,5950,5950,5950,0
20240401,195200,1280002660,5950,5950,5950,5950,0
20240401,195100,1280002660,5950,5950,5950,5950,0
20240401,195000,1280002660,5950,5950,5950,5950,0
20240401,194900,1280002660,5950,5950,5950,5950,0
20240401,194800,1280002660,5950,5950,5950,5950,0
20240401,194700,1280002660,5950,5950,5950,5950,3557
20240401,194600,1280002660,5950,5950,5950,5950,0
20240401,194500,1280002660,5950,5950,5950,5950,0
20240401,194400,1280002660,5950,5950,5950,5950,0
20240401,194300,1280002660,5950,5950,5950,5950,0
20240401,194200,1280002660,5950,5950,5950,5950,0
20240401,194100,1280002660,5950,5950,5950,5950,0
20240401,194000,1280002660,5950,5950,5950,5950,0
20240401,193900,1280002660,5950,5950,5950,5950,0
20240401,193800,1280002660,5950,5950,5950,5950,0
20240401,193700,1280002660,5950,5950,5950,5950,0
20240401,193600,1280002660,5950,5950,5950,5950,0
20240401,193500,1280002660,5950,5950,5950,5950,0
20240401,193400,1280002660,5950,5950,5950,5950,0
20240401,193300,1280002660,5950,5950,5950,5950,0
20240401,193200,1280002660,5950,5950,5950,5950,0
20240401,193100,1280002660,5950,5950,5950,5950,0
20240401,193000,1280002660,5950,5950,5950,5950,0
20240401,192900,1280002660,5950,5950,5950,5950,0
20240401,192800,1280002660,5950,5950,5950,5950,0
20240401,192700,1280002660,5950,5950,5950,5950,0
20240401,192600,1280002660,5950,5950,5950,5950,0
20240401,192500,1280002660,5950,5950,5950,5950,0
20240401,192400,1280002660,5950,5950,5950,5950,0
20240401,192300,1280002660,5950,5950,5950,5950,0
20240401,192200,1280002660,5950,5950,5950,5950,0
20240401,192100,1280002660,5950,5950,5950,5950,0
20240401,192000,1280002660,5950,5950,5950,5950,0
20240401,191900,1280002660,5950,5950,5950,5950,0
20240401,191800,1280002660,5950,5950,5950,5950,0
20240401,191700,1280002660,5950,5950,5950,5950,3557
20240401,191600,1280002660,5950,5950,5950,5950,0
20240401,191500,1280002660,5950,5950,5950,5950,0
20240401,191400,1280002660,5950,5950,5950,5950,0
20240401,191300,1280002660,5950,5950,5950,5950,0
20240401,191200,1280002660,5950,5950,5950,5950,0
20240401,191100,1280002660,5950,5950,5950,5950,0
20240401,191000,1280002660,5950,5950,5950,5950,0
20240401,190900,1280002660,5950,5950,5950,5950,0
20240401,190800,1280002660,5950,5950,5950,5950,0
20240401,190700,1280002660,5950,5950,5950,5950,0
20240401,190600,1280002660,5950,5950,5950,5950,0
20240401,190500,1280002660,5950,5950,5950,5950,0
20240401,190400,1280002660,5950,5950,5950,5950,0
20240401,190300,1280002660,5950,5950,5950,5950,0
20240401,190200,1280002660,5950,5950,5950,5950,0
20240401,190100,1280002660,5950,5950,5950,5950,0
20240401,190000,1280002660,5950,5950,5950,5950,0
20240401,185900,1280002660,5950,5950,5950,5950,0
20240401,185800,1280002660,5950,5950,5950,5950,0
20240401,185700,1280002660,5950,5950,5950,5950,0
20240401,185600,1280002660,5950,5950,5950,5950,0
20240401,185500,1280002660,5950,5950,5950,5950,0
20240401,185400,1280002660,5950,5950,5950,5950,0
20240401,185300,1280002660,5950,5950,5950,5950,0
20240401,185200,1280002660,5950,5950,5950,5950,0
20240401,185100,1280002660,5950,5950,5950,5950,0
20240401,185000,1280002660,5950,5950,5950,5950,0
20240401,184900,1280002660,5950,5950,5950,5950,0
20240401,184800,1280002660,5950,5950,5950,5950,0
20240401,184700,1280002660,5950,5950,5950,5950,3557
20240401,184600,1280002660,5950,5950,5950,5950,0
20240401,184500,1280002660,5950,5950,5950,5950,0
20240401,184400,1280002660,5950,5950,5950,5950,0
20240401,184300,1280002660,5950,5950,5950,5950,0
20240401,184200,1280002660,5950,5950,5950,5950,0
20240401,184100,1280002660,5950,5950,5950,5950,0
20240401,184000,1280002660,5950,5950,5950,5950,0
20240401,183900,1280002660,5950,5950,5950,5950,0
20240401,183800,1280002660,5950,5950,5950,5950,0
20240401,183700,1280002660,5950,5950,5950,5950,0
20240401,183600,1280002660,5950,5950,5950,5950,0
20240401,183500,1280002660,5950,5950,5950,5950,0
20240401,183400,1280002660,5950,5950,5950,5950,0
20240401,183300,1280002660,5950,5950,5950,5950,0
20240401,183200,1280002660,5950,5950,5950,5950,0
20240401,183100,1280002660,5950,5950,5950,5950,0
20240401,183000,1280002660,5950,5950,5950,5950,0
20240401,182900,1280002660,5950,5950,5950,5950,0
20240401,182800,1280002660,5950,5950,5950,5950,0
20240401,182700,1280002660,5950,5950,5950,5950,0
20240401,182600,1280002660,5950,5950,5950,5950,0
20240401,182500,1280002660,5950,5950,5950,5950,0
20240401,182400,1280002660,5950,5950,5950,5950,0
20240401,182300,1280002660,5950,5950,5950,5950,0
20240401,182200,1280002660,5950,5950,5950,5950,0
20240401,182100,1280002660,5950,5950,5950,5950,0
20240401,182000,1280002660,5950,5950,5950,5950,0
20240401,181900,1280002660,5950,5950,5950,5950,0
20240401,181800,1280002660,5950,5950,5950,5950,0
20240401,181700,1280002660,5950,5950,5950,5950,3557
20240401,181600,1280002660,5950,5950,5950,5950,0
20240401,181500,1280002660,5950,5950,5950,5950,0
20240401,181400,1280002660,5950,5950,5950,5950,0
20240401,181300,1280002660,5950,5950,5950,5950,0
20240401,181200,1280002660,5950,5950,5950,5950,0
20240401,181100,1280002660,5950,5950,5950,5950,0
20240401,181000,1280002660,5950,5950,5950,5950,0
20240401,180900,1280002660,5950,5950,5950,5950,0
20240401,180800,1280002660,5950,5950,5950,5950,0
20240401,180700,1280002660,5950,5950,5950,5950,0
20240401,180600,1280002660,5950,5950,5950,5950,0
20240401,180500,1280002660,5950,5950,5950,5950,0
20240401,180400,1280002660,5950,5950,5950,5950,0
20240401,180300,1280002660,5950,5950,5950,5950,0
20240401,180200,1280002660,5950,5950,5950,5950,0
20240401,180100,1280002660,5950,5950,5950,5950,0
20240401,180000,1280002660,5950,5950,5950,5950,0
20240401,175900,1280002660,5950,5950,5950,5950,0
20240401,175800,1280002660,5950,5950,5950,5950,0
20240401,175700,1280002660,5950,5950,5950,5950,0
20240401,175600,1280002660,5950,5950,5950,5950,0
20240401,175500,1280002660,5950,5950,5950,5950,0
20240401,175400,1280002660,5950,5950,5950,5950,0
20240401,175300,1280002660,5950,5950,5950,5950,0
20240401,175200,1280002660,5950,5950,5950,5950,0
20240401,175100,1280002660,5950,5950,5950,5950,0
20240401,175000,1280002660,5950,5950,5950,5950,0
20240401,174900,1280002660,5950,5950,5950,5950,0
20240401,174800,1280002660,5950,5950,5950,5950,0
20240401,174700,1280002660,5950,5950,5950,5950,3557
20240401,174600,1280002660,5950,5950,5950,5950,0
20240401,174500,1280002660,5950,5950,5950,5950,0
20240401,174400,1280002660,5950,5950,5950,5950,0
20240401,174300,1280002660,5950,5950,5950,5950,0
20240401,174200,1280002660,5950,5950,5950,5950,0
20240401,174100,1280002660,5950,5950,5950,5950,0
20240401,174000,1280002660,5950,5950,5950,5950,0
20240401,173900,1280002660,5950,5950,5950,5950,0
20240401,173800,1280002660,5950,5950,5950,5950,0
20240401,173700,1280002660,5950,5950,5950,5950,0
20240401,173600,1280002660,5950,5950,5950,5950,0
20240401,173500,1280002660,5950,5950,5950,5950,0
20240401,173400,1280002660,5950,5950,5950,5950,0
20240401,173300,1280002660,5950,5950,5950,5950,0
20240401,173200,1280002660,5950,5950,5950,5950,0
20240401,173100,1280002660,5950,5950,5950,5950,0
20240401,173000,1280002660,5950,5950,5950,5950,0
20240401,172900,1280002660,5950,5950,5950,5950,0
20240401,172800,1280002660,5950,5950,5950,5950,0
20240401,172700,1280002660,5950,5950,5950,5950,0
20240401,172600,1280002660,5950,5950,5950,5950,0
20240401,172500,1280002660,5950,5950,5950,5950,0
20240401,172400,1280002660,5950,5950,5950,5950,0
20240401,172300,1280002660,5950,5950,5950,5950,0
20240401,172200,1280002660,5950,5950,5950,5950,0
20240401,172100,1280002660,5950,5950,5950,5950,0
20240401,172000,1280002660,5950,5950,5950,5950,0
20240401,171900,1280002660,5950,5950,5950,5950,0
20240401,171800,1280002660,5950,5950,5950,5950,0
20240401,171700,1280002660,5950,5950,5950,5950,3557
20240401,171600,1280002660,5950,5950,5950,5950,0
20240401,171500,1280002660,5950,5950,5950,5950,0
20240401,171400,1280002660,5950,5950,5950,5950,0
20240401,171300,1280002660,5950,5950,5950,5950,0
20240401,171200,1280002660,5950,5950,5950,5950,0
20240401,171100,1280002660,5950,5950,5950,5950,0
20240401,171000,1280002660,5950,5950,5950,5950,0
20240401,170900,1280002660,5950,5950,5950,5950,0
20240401,170800,1280002660,5950,5950,5950,5950,0
20240401,170700,1280002660,5950,5950,5950,5950,0
20240401,170600,1280002660,5950,5950,5950,5950,0
20240401,170500,1280002660,5950,5950,5950,5950,0
20240401,170400,1280002660,5950,5950,5950,5950,0
20240401,170300,1280002660,5950,5950,5950,5950,0
20240401,170200,1280002660,5950,5950,5950,5950,0
20240401,170100,1280002660,5950,5950,5950,5950,0
20240401,170000,1280002660,5950,5950,5950,5950,0
20240401,165900,1280002660,5950,5950,5950,5950,0
20240401,165800,1280002660,5950,5950,5950,5950,0
20240401,165700,1280002660,5950,5950,5950,5950,0
20240401,165600,1280002660,5950,5950,5950,5950,0
20240401,165500,1280002660,5950,5950,5950,5950,0
20240401,165400,1280002660,5950,5950,5950,5950,0
20240401,165300,1280002660,5950,5950,5950,5950,0
20240401,165200,1280002660,5950,5950,5950,5950,0
20240401,165100,1280002660,5950,5950,5950,5950,0
20240401,165000,1280002660,5950,5950,5950,5950,0
20240401,164900,1280002660,5950,5950,5950,5950,0
20240401,164800,1280002660,5950,5950,5950,5950,0
20240401,164700,1280002660,5950,5950,5950,5950,3557
20240401,164600,1280002660,5950,5950,5950,5950,0
20240401,164500,1280002660,5950,5950,5950,5950,0
20240401,164400,1280002660,5950,5950,5950,5950,0
20240401,164300,1280002660,5950,5950,5950,5950,0
20240401,164200,1280002660,5950,5950,5950,5950,0
20240401,164100,1280002660,5950,5950,5950,5950,0
20240401,164000,1280002660,5950,5950,5950,5950,0
20240401,163900,1280002660,5950,5950,5950,5950,0
20240401,163800,1280002660,5950,5950,5950,5950,0
20240401,163700,1280002660,5950,5950,5950,5950,0
20240401,163600,1280002660,5950,5950,5950,5950,0
20240401,163500,1280002660,5950,5950,5950,5950,0
20240401,163400,1280002660,5950,5950,5950,5950,0
20240401,163300,1280002660,5950,5950,5950,5950,0
20240401,163200,1280002660,5950,5950,5950,5950,0
20240401,163100,1280002660,5950,5950,5950,5950,0
20240401,163000,1280002660,5950,5950,5950,5950,0
20240401,162900,1280002660,5950,5950,5950,5950,0
20240401,162800,1280002660,5950,5950,5950,5950,0
20240401,162700,1280002660,5950,5950,5950,5950,0
20240401,162600,1280002660,5950,5950,5950,5950,0
20240401,162500,1280002660,5950,5950,5950,5950,0
20240401,162400,1280002660,5950,5950,5950,5950,0
20240401,162300,1280002660,5950,5950,5950,5950,0
20240401,162200,1280002660,5950,5950,5950,5950,0
20240401,162100,1280002660,5950,5950,5950,5950,0
20240401,162000,1280002660,5950,5950,5950,5950,0
20240401,161900,1280002660,5950,5950,5950,5950,0
20240401,161800,1280002660,5950,5950,5950,5950,0
20240401,161700,1280002660,5950,5950,5950,5950,3557
20240401,161600,1280002660,5950,5950,5950,5950,0
20240401,161500,1280002660,5950,5950,5950,5950,0
20240401,161400,1280002660,5950,5950,5950,5950,0
20240401,161300,1280002660,5950,5950,5950,5950,0
20240401,161200,1280002660,5950,5950,5950,5950,0
20240401,161100,1280002660,5950,5950,5950,5950,0
20240401,161000,1280002660,5950,5950,5950,5950,0
20240401,160900,1280002660,5950,5950,5950,5950,0
20240401,160800,1280002660,5950,5950,5950,5950,0
20240401,160700,1280002660,5950,5950,5950,5950,0
20240401,160600,1280002660,5950,5950,5950,5950,0
20240401,160500,1280002660,5950,5950,5950,5950,0
20240401,160400,1280002660,5950,5950,5950,5950,0
20240401,160300,1280002660,5950,5950,5950,5950,0
20240401,160200,1280002660,5950,5950,5950,5950,0
20240401,160100,1280002660,5950,5950,5950,5950,0
20240401,160000,1280002660,5950,5950,5950,5950,0
20240401,155900,1280002660,5950,5950,5950,5950,0
20240401,155800,1280002660,5950,5950,5950,5950,0
20240401,155700,1280002660,5950,5950,5950,5950,0
20240401,155600,1280002660,5950,5950,5950,5950,0
20240401,155500,1280002660,5950,5950,5950,5950,0
20240401,155400,1280002660,5950,5950,5950,5950,0
20240401,155300,1280002660,5950,5950,5950,5950,0
20240401,155200,1280002660,5950,5950,5950,5950,0
20240401,155100,1280002660,5950,5950,5950,5950,0
20240401,155000,1280002660,5950,5950,5950,5950,0
20240401,154900,1280002660,5950,5950,5950,5950,0
20240401,154800,1280002660,5950,5950,5950,5950,0
20240401,154700,1280002660,5950,5950,5950,5950,3557
20240401,154600,1280002660,5950,5950,5950,5950,0
20240401,154500,1280002660,5950,5950,5950,5950,0
20240401,154400,1280002660,5950,5950,5950,5950,0
20240401,154300,1280002660,5950,5950,5950,5950,0
20240401,154200,1280002660,5950,5950,5950,5950,0
20240401,154100,1280002660,5950,5950,5950,5950,0
20240401,154000,1280002660,5950,5950,5950,5950,0
20240401,153900,1280002660,5950,5950,5950,5950,0
20240401,153800,1280002660,5950,5950,5950,5950,0
20240401,153700,1280002660,5950,5950,5950,5950,0
20240401,153600,1280002660,5950,5950,5950,5950,0
20240401,153500,1280002660,5950,5950,5950,5950,0
20240401,153400,1280002660,5950,5950,5950,5950,0
20240401,153300,1280002660,5950,5950,5950,5950,0
20240401,153200,1280002660,5950,5950,5950,5950,0
20240401,153100,1280002660,5950,5950,5950,5950,0
20240401,153000,1280002660,5950,5950,5950,5950,3557
20240401,152900,1258838510,5940,5940,5940,5940,0
20240401,152800,1258838510,5940,5940,5940,5940,0
20240401,152700,1258838510,5940,5940,5940,5940,0
20240401,152600,1258838510,5940,5940,5940,5940,0
20240401,152500,1258838510,5940,5940,5940,5940,0
20240401,152400,1258838510,5940,5940,5940,5940,0
20240401,152300,1258838510,5940,5940,5940,5940,0
20240401,152200,1258838510,5940,5940,5940,5940,0
20240401,152100,1258838510,5940,5940,5940,5940,0
20240401,152000,1258838510,5940,5940,5940,5940,0
20240401,151900,1258838510,5940,5940,5940,5930,973
20240401,151800,1253060390,5910,5930,5930,5910,1051
20240401,151700,1246843700,5930,5930,5930,5910,384
20240401,151600,1244568270,5920,5920,5930,5920,609
20240401,151500,1240957810,5920,5910,5930,5910,123
20240401,151400,1240229530,5930,5910,5930,5910,859
20240401,151300,1235145290,5910,5900,5920,5900,137
20240401,151200,1234335660,5900,5910,5910,5900,585
20240401,151100,1230879230,5910,5910,5910,5910,357
20240401,151000,1228769360,5910,5910,5910,5910,626
20240401,150900,1225069700,5910,5920,5920,5910,322
20240401,150800,1223166460,5930,5910,5930,5910,404
20240401,150700,1220774690,5920,5920,5920,5920,1
20240401,150600,1220768770,5910,5920,5920,5910,500
20240401,150500,1217812770,5930,5930,5930,5930,169
20240401,150400,1216810600,5930,5920,5930,5920,151
20240401,150300,1215916670,5920,5930,5930,5920,135
20240401,150200,1215117370,5920,5930,5930,5920,187
20240401,150100,1214008470,5930,5930,5930,5930,1
20240401,150000,1214002540,5930,5920,5930,5910,20
20240401,145900,1213884310,5930,5940,5940,5930,39
20240401,145800,1213652790,5940,5930,5940,5930,787
20240401,145700,1208980800,5900,5900,5900,5900,1
20240401,145600,1208974900,5900,5900,5900,5900,32
20240401,145500,1208786100,5900,5900,5900,5900,119
20240401,145400,1208084000,5900,5900,5900,5900,0
20240401,145300,1208084000,5900,5900,5900,5900,382
20240401,145200,1205830200,5910,5910,5910,5910,6
20240401,145100,1205794740,5900,5910,5910,5900,400
20240401,145000,1203433640,5900,5900,5900,5900,9
20240401,144900,1203380540,5910,5910,5930,5910,3447
20240401,144800,1183008690,5930,5930,5930,5930,51
20240401,144700,1182706260,5910,5910,5910,5910,16
20240401,144600,1182611700,5910,5910,5910,5910,0
20240401,144500,1182611700,5910,5910,5910,5910,16
20240401,144400,1182517140,5890,5890,5890,5890,0
20240401,144300,1182517140,5890,5920,5930,5890,8044
20240401,144200,1135021650,5930,5930,5930,5930,399
20240401,144100,1132655580,5920,5920,5920,5920,0
20240401,144000,1132655580,5920,5920,5920,5920,2
20240401,143900,1132643740,5930,5920,5930,5920,1067
20240401,143800,1126327090,5920,5920,5920,5920,16
20240401,143700,1126232370,5920,5920,5920,5920,13
20240401,143600,1126155410,5930,5930,5930,5930,3
20240401,143500,1126137620,5930,5930,5930,5930,344
20240401,143400,1124097700,5920,5920,5920,5920,1
20240401,143300,1124091780,5920,5920,5920,5920,16
20240401,143200,1123997060,5930,5930,5930,5930,10
20240401,143100,1123937760,5930,5930,5930,5930,301
20240401,143000,1122152830,5930,5930,5930,5930,1
20240401,142900,1122146900,5910,5910,5910,5910,16
20240401,142800,1122052340,5920,5920,5930,5920,303
20240401,142700,1120258570,5930,5930,5930,5920,1002
20240401,142600,1114326640,5940,5930,5940,5930,11
20240401,142500,1114261400,5920,5920,5920,5920,5
20240401,142400,1114231800,5920,5920,5920,5920,23
20240401,142300,1114095640,5920,5920,5920,5920,7
20240401,142200,1114054200,5920,5920,5920,5920,15
20240401,142100,1113965400,5930,5930,5930,5930,407
20240401,142000,1111551890,5930,5930,5930,5930,195
20240401,141900,1110395540,5930,5930,5930,5930,77
20240401,141800,1109938930,5930,5940,5940,5930,69
20240401,141700,1109529260,5940,5940,5940,5940,102
20240401,141600,1108923380,5940,5940,5940,5940,0
20240401,141500,1108923380,5940,5940,5940,5940,891
20240401,141400,1103630840,5940,5940,5940,5940,10
20240401,141300,1103571440,5940,5920,5940,5920,19
20240401,141200,1103458930,5920,5920,5920,5920,0
20240401,141100,1103458930,5920,5920,5920,5920,1045
20240401,141000,1097272530,5930,5940,5940,5930,653
20240401,140900,1093400230,5920,5920,5920,5920,0
20240401,140800,1093400230,5920,5930,5930,5920,1012
20240401,140700,1087403900,5930,5940,5940,5930,140
20240401,140600,1086573630,5920,5940,5940,5910,4016
20240401,140500,1062766820,5940,5940,5940,5940,1050
20240401,140400,1056529820,5940,5940,5940,5940,27
20240401,140300,1056369440,5940,5950,5950,5940,435
20240401,140200,1053782930,5960,5960,5960,5960,54
20240401,140100,1053461090,5960,5960,5960,5960,200
20240401,140000,1052269090,5950,5950,5950,5950,46
20240401,135900,1051995390,5960,5960,5960,5960,50
20240401,135800,1051697390,5960,5960,5960,5960,414
20240401,135700,1049229950,5960,5950,5960,5950,224
20240401,135600,1047896850,5960,5960,5960,5960,0
20240401,135500,1047896850,5960,5960,5960,5960,30
20240401,135400,1047718050,5960,5960,5960,5960,169
20240401,135300,1046710810,5960,5960,5960,5960,183
20240401,135200,1045620130,5960,5960,5960,5960,30
20240401,135100,1045441330,5960,5960,5960,5960,0
20240401,135000,1045441330,5960,5960,5960,5950,385
20240401,134900,1043147230,5960,5950,5960,5950,6
20240401,134800,1043111520,5950,5950,5950,5950,1219
20240401,134700,1035858470,5950,5950,5950,5950,444
20240401,134600,1033216670,5950,5940,5950,5940,1444
20240401,134500,1024639010,5940,5940,5940,5940,0
20240401,134400,1024639010,5940,5930,5940,5930,17
20240401,134300,1024538040,5930,5940,5940,5930,21
20240401,134200,1024413460,5940,5940,5940,5940,23
20240401,134100,1024276840,5940,5940,5940,5940,38
20240401,134000,1024051120,5940,5930,5940,5930,17
20240401,133900,1023950300,5940,5940,5940,5940,27
20240401,133800,1023789920,5940,5940,5940,5940,2
20240401,133700,1023778040,5940,5940,5940,5940,200
20240401,133600,1022590040,5940,5930,5940,5930,230
20240401,133500,1021225640,5940,5930,5940,5930,19
20240401,133400,1021112960,5930,5930,5930,5910,5421
20240401,133300,989061450,5930,5930,5930,5930,921
20240401,133200,983599920,5940,5930,5940,5930,17
20240401,133100,983499100,5940,5940,5940,5940,0
20240401,133000,983499100,5940,5940,5940,5940,1
20240401,132900,983493160,5930,5930,5940,5930,410
20240401,132800,981061710,5940,5940,5940,5940,0
20240401,132700,981061710,5940,5940,5940,5940,1
20240401,132600,981055770,5930,5930,5930,5930,155
20240401,132500,980136620,5930,5930,5930,5930,9
20240401,132400,980083250,5930,5920,5930,5920,161
20240401,132300,979128680,5930,5940,5940,5930,123
20240401,132200,978399280,5930,5930,5930,5930,0
20240401,132100,978399280,5930,5930,5930,5930,0
20240401,132000,978399280,5930,5930,5930,5930,629
20240401,131900,974669310,5930,5930,5930,5930,100
20240401,131800,974076310,5930,5930,5930,5920,309
20240401,131700,972245100,5930,5930,5930,5930,0
20240401,131600,972245100,5930,5930,5930,5930,13
20240401,131500,972168010,5920,5930,5930,5920,189
20240401,131400,971049080,5930,5930,5930,5930,361
20240401,131300,968908350,5930,5930,5930,5930,0
20240401,131200,968908350,5930,5940,5940,5930,350
20240401,131100,966831850,5940,5930,5940,5930,2548
20240401,131000,951720490,5930,5940,5940,5930,37
20240401,130900,951500980,5950,5950,5950,5950,0
20240401,130800,951500980,5950,5950,5950,5950,0
20240401,130700,951500980,5950,5950,5950,5950,3
20240401,130600,951483130,5940,5940,5940,5940,70
20240401,130500,951067330,5940,5950,5950,5940,157
20240401,130400,950134260,5950,5940,5950,5920,3633
20240401,130300,928563530,5940,5940,5940,5940,103
20240401,130200,927951710,5930,5930,5930,5930,30
20240401,130100,927773810,5930,5930,5930,5930,63
20240401,130000,927400220,5930,5930,5930,5910,5019
20240401,125900,897714860,5930,5930,5930,5930,0
20240401,125800,897714860,5930,5930,5930,5930,22
20240401,125700,897584400,5930,5930,5940,5930,177
20240401,125600,896534520,5930,5920,5930,5920,31
20240401,125500,896350850,5930,5930,5930,5930,1
20240401,125400,896344920,5930,5930,5930,5920,720
20240401,125300,892082460,5930,5930,5930,5930,1000
20240401,125200,886152460,5930,5930,5930,5930,1269
20240401,125100,878627290,5930,5940,5940,5930,20
20240401,125000,878508590,5940,5940,5940,5940,0
20240401,124900,878508590,5940,5940,5940,5940,312
20240401,124800,876655310,5940,5940,5940,5940,10
20240401,124700,876595910,5940,5940,5940,5940,12
20240401,124600,876524630,5930,5930,5930,5930,0
20240401,124500,876524630,5930,5940,5940,5930,138
20240401,124400,875705070,5940,5940,5940,5940,50
20240401,124300,875408070,5940,5940,5940,5940,7
20240401,124200,875366490,5940,5940,5940,5940,20
20240401,124100,875247690,5940,5940,5940,5940,13
20240401,124000,875170470,5940,5940,5940,5940,155
20240401,123900,874249770,5930,5930,5930,5930,1
20240401,123800,874243840,5930,5940,5940,5930,24
20240401,123700,874101490,5930,5940,5940,5930,43
20240401,123600,873846310,5950,5940,5950,5940,39
20240401,123500,873614570,5930,5930,5930,5930,60
20240401,123400,873258770,5930,5930,5930,5930,21
20240401,123300,873134240,5930,5930,5930,5930,500
20240401,123200,870169240,5930,5930,5930,5930,130
20240401,123100,869398340,5940,5940,5940,5940,0
20240401,123000,869398340,5940,5940,5940,5940,1175
20240401,122900,862418840,5930,5930,5930,5930,0
20240401,122800,862418840,5930,5930,5930,5930,0
20240401,122700,862418840,5930,5940,5940,5930,740
20240401,122600,858023290,5940,5940,5940,5940,0
20240401,122500,858023290,5940,5940,5940,5940,0
20240401,122400,858023290,5940,5940,5940,5940,2
20240401,122300,858011410,5940,5940,5940,5940,500
20240401,122200,855041410,5950,5950,5950,5950,0
20240401,122100,855041410,5950,5950,5950,5950,0
20240401,122000,855041410,5950,5950,5950,5950,1
20240401,121900,855035460,5950,5950,5950,5950,101
20240401,121800,854434510,5950,5950,5950,5950,768
20240401,121700,849864910,5950,5940,5950,5940,1616
20240401,121600,840260830,5940,5950,5950,5940,312
20240401,121500,838407430,5950,5950,5950,5950,108
20240401,121400,837764830,5950,5950,5950,5940,1399
20240401,121300,829445430,5920,5930,5930,5920,180
20240401,121200,828378740,5940,5940,5940,5940,153
20240401,121100,827469920,5940,5940,5940,5940,514
20240401,121000,824416760,5940,5940,5940,5940,1
20240401,120900,824410820,5950,5950,5950,5950,189
20240401,120800,823286270,5950,5950,5950,5950,35
20240401,120700,823078020,5950,5950,5950,5950,16
20240401,120600,822982820,5950,5950,5950,5950,0
20240401,120500,822982820,5950,5960,5960,5950,1009
20240401,120400,816974220,5960,5960,5960,5960,160
20240401,120300,816020620,5960,5960,5960,5960,387
20240401,120200,813714100,5960,5960,5960,5960,10
20240401,120100,813654500,5960,5960,5960,5960,1571
20240401,120000,804291340,5960,5960,5960,5960,19
20240401,115900,804178100,5950,5950,5950,5950,0
20240401,115800,804178100,5950,5950,5950,5950,194
20240401,115700,803023800,5950,5950,5950,5950,515
20240401,115600,799959550,5940,5940,5940,5940,0
20240401,115500,799959550,5940,5940,5940,5940,40
20240401,115400,799721950,5940,5940,5940,5940,50
20240401,115300,799424950,5940,5940,5940,5940,24
20240401,115200,799282390,5940,5940,5940,5940,591
20240401,115100,795771850,5940,5940,5940,5940,602
20240401,115000,792195970,5940,5940,5940,5940,0
20240401,114900,792195970,5940,5950,5950,5940,223
20240401,114800,790869270,5950,5950,5950,5950,875
20240401,114700,785663020,5930,5950,5950,5930,1622
20240401,114600,776041760,5950,5950,5950,5950,18
20240401,114500,775934660,5940,5940,5940,5940,0
20240401,114400,775934660,5940,5950,5950,5940,716
20240401,114300,771681510,5950,5940,5950,5940,1294
20240401,114200,763990000,5940,5940,5940,5940,250
20240401,114100,762505000,5940,5940,5940,5940,26
20240401,114000,762350560,5940,5940,5940,5940,413
20240401,113900,759897340,5930,5930,5930,5930,300
20240401,113800,758118340,5920,5940,5940,5920,682
20240401,113700,754080170,5940,5940,5940,5940,377
20240401,113600,751840790,5940,5950,5950,5940,1652
20240401,113500,742022790,5950,5950,5950,5950,171
20240401,113400,741005340,5950,5960,5960,5950,881
20240401,113300,735762970,5960,5960,5960,5960,28
20240401,113200,735596090,5960,5960,5960,5960,90
20240401,113100,735059690,5960,5970,5970,5960,232
20240401,113000,733676920,5960,5960,5960,5960,1605
20240401,112900,724111120,5950,5960,5960,5940,356
20240401,112800,721993440,5960,5950,5960,5950,212
20240401,112700,720732030,5950,5950,5950,5950,161
20240401,112600,719774080,5940,5940,5940,5940,1
20240401,112500,719768140,5940,5950,5950,5940,24
20240401,112400,719625370,5950,5940,5950,5940,7892
20240401,112300,672704950,5940,5930,5940,5930,286
20240401,112200,671008470,5930,5930,5930,5930,908
20240401,112100,665624030,5930,5930,5930,5930,30
20240401,112000,665446130,5930,5930,5930,5930,735
20240401,111900,661087580,5930,5920,5930,5920,84
20240401,111800,660589620,5930,5930,5930,5930,985
20240401,111700,654748570,5930,5930,5930,5930,23
20240401,111600,654612180,5920,5920,5930,5920,61
20240401,111500,654250660,5920,5930,5930,5920,9
20240401,111400,654197300,5910,5910,5910,5910,16
20240401,111300,654102740,5920,5920,5920,5920,9
20240401,111200,654049460,5920,5920,5920,5920,110
20240401,111100,653398260,5920,5920,5920,5920,400
20240401,111000,651030260,5930,5920,5930,5920,405
20240401,110900,648632610,5930,5930,5930,5920,360
20240401,110800,646497820,5930,5930,5940,5930,610
20240401,110700,642880420,5930,5930,5930,5930,2015
20240401,110600,630931470,5920,5920,5920,5920,132
20240401,110500,630150030,5920,5910,5920,5900,3047
20240401,110400,612172180,5900,5910,5910,5900,1225
20240401,110300,604942960,5910,5910,5920,5910,305
20240401,110200,603140400,5910,5910,5910,5910,8
20240401,110100,603093120,5900,5900,5900,5900,1896
20240401,110000,591906720,5920,5910,5920,5910,283
20240401,105900,590233650,5920,5930,5930,5910,2812
20240401,105800,573587970,5920,5920,5930,5920,105
20240401,105700,572966310,5920,5920,5920,5920,25
20240401,105600,572818310,5920,5920,5930,5920,64
20240401,105500,572438930,5930,5930,5930,5930,102
20240401,105400,571834070,5930,5930,5930,5930,533
20240401,105300,568673380,5930,5930,5930,5930,500
20240401,105200,565708380,5930,5920,5930,5920,37
20240401,105100,565489020,5920,5930,5930,5920,922
20240401,105000,560021770,5930,5920,5930,5920,20
20240401,104900,559903190,5920,5920,5920,5920,30
20240401,104800,559725590,5930,5910,5930,5910,21
20240401,104700,559601310,5930,5920,5930,5920,278
20240401,104600,557955460,5920,5920,5920,5920,1
20240401,104500,557949540,5910,5920,5920,5910,580
20240401,104400,554521240,5920,5920,5920,5920,12
20240401,104300,554450200,5930,5930,5930,5930,0
20240401,104200,554450200,5930,5910,5930,5910,17
20240401,104100,554349710,5930,5910,5930,5910,671
20240401,104000,550384060,5910,5910,5910,5910,190
20240401,103900,549261160,5910,5910,5910,5910,36
20240401,103800,549048400,5910,5910,5910,5910,24
20240401,103700,548906560,5910,5920,5920,5910,5001
20240401,103600,519346570,5920,5920,5920,5920,200
20240401,103500,518162570,5930,5920,5930,5920,86
20240401,103400,517652750,5930,5930,5930,5930,3
20240401,103300,517634960,5930,5930,5930,5930,171
20240401,103200,516620930,5920,5930,5930,5920,723
20240401,103100,512340720,5920,5920,5920,5920,230
20240401,103000,510979120,5920,5920,5920,5920,293
20240401,102900,509244560,5920,5930,5930,5920,1080
20240401,102800,502850940,5930,5930,5930,5930,253
20240401,102700,501350650,5930,5950,5950,5930,2155
20240401,102600,488568570,5940,5940,5940,5940,1
20240401,102500,488562630,5940,5950,5950,5940,66
20240401,102400,488170090,5950,5950,5950,5950,1
20240401,102300,488164140,5940,5940,5940,5940,19
20240401,102200,488051280,5940,5940,5940,5940,502
20240401,102100,485069400,5950,5940,5950,5940,47
20240401,102000,484790210,5940,5940,5940,5940,290
20240401,101900,483067610,5930,5950,5950,5930,994
20240401,101800,477172150,5950,5940,5950,5940,1694
20240401,101700,467108020,5940,5930,5940,5930,1040
20240401,101600,460930920,5930,5920,5930,5920,2695
20240401,101500,444950170,5920,5930,5930,5920,156
20240401,101400,444025970,5910,5930,5930,5910,710
20240401,101300,439815690,5920,5920,5930,5910,1107
20240401,101200,433262360,5920,5920,5920,5920,103
20240401,101100,432652600,5920,5920,5920,5910,27
20240401,101000,432492920,5920,5920,5920,5920,13
20240401,100900,432415960,5900,5910,5910,5900,219
20240401,100800,431123060,5920,5920,5920,5920,82
20240401,100700,430637620,5920,5920,5920,5920,120
20240401,100600,429927220,5900,5910,5920,5900,3060
20240401,100500,411863290,5900,5910,5910,5900,2
20240401,100400,411851480,5900,5910,5910,5900,40
20240401,100300,411615240,5910,5910,5910,5910,50
20240401,100200,411319740,5910,5920,5920,5900,159
20240401,100100,410381100,5910,5910,5910,5910,218
20240401,100000,409092720,5910,5900,5910,5900,289
20240401,095900,407385260,5910,5910,5910,5910,313
20240401,095800,405535430,5910,5900,5910,5900,2387
20240401,095700,391430420,5900,5900,5900,5900,1
20240401,095600,391424520,5910,5910,5910,5910,0
20240401,095500,391424520,5910,5910,5910,5910,1029
20240401,095400,385343130,5910,5910,5910,5900,2423
20240401,095300,371025200,5900,5900,5910,5900,782
20240401,095200,366403790,5910,5920,5920,5910,1281
20240401,095100,358831060,5920,5920,5930,5920,829
20240401,095000,353920360,5930,5930,5930,5930,107
20240401,094900,353285850,5930,5920,5930,5920,98
20240401,094800,352704810,5920,5920,5920,5920,4335
20240401,094700,327041610,5920,5900,5920,5900,3483
20240401,094600,306456320,5880,5890,5890,5880,1180
20240401,094500,299514790,5890,5890,5890,5880,165
20240401,094400,298543110,5890,5910,5910,5890,2289
20240401,094300,285034960,5910,5910,5910,5910,5
20240401,094200,285005410,5920,5920,5920,5920,34
20240401,094100,284804130,5920,5920,5920,5920,253
20240401,094000,283306370,5920,5910,5930,5910,2660
20240401,093900,267570990,5920,5930,5930,5920,1258
20240401,093800,260123620,5920,5920,5920,5910,3060
20240401,093700,242010420,5920,5910,5920,5910,8351
20240401,093600,192601030,5900,5910,5910,5900,2482
20240401,093500,177942410,5900,5900,5900,5900,65
20240401,093400,177558910,5900,5910,5910,5900,479
20240401,093300,174730880,5910,5910,5910,5910,216
20240401,093200,173454320,5910,5910,5910,5900,297
20240401,093100,171699150,5910,5910,5910,5900,670
20240401,093000,167739540,5900,5890,5900,5890,3459
20240401,092900,147349540,5880,5880,5890,5880,556
20240401,092800,144075700,5880,5890,5890,5880,848
20240401,092700,139082010,5900,5890,5900,5890,633
20240401,092600,135348640,5900,5900,5900,5900,1314
20240401,092500,127596040,5900,5900,5900,5900,1229
20240401,092400,120344940,5900,5900,5900,5900,1638
20240401,092300,110680740,5890,5900,5900,5890,122
20240401,092200,109961130,5900,5880,5900,5880,1430
20240401,092100,101535600,5880,5880,5880,5880,90
20240401,092000,101006400,5890,5900,5900,5890,99
20240401,091900,100423120,5900,5900,5900,5900,280
20240401,091800,98771120,5900,5890,5900,5890,1298
20240401,091700,91113920,5890,5890,5900,5890,518
20240401,091600,88062320,5900,5890,5920,5890,2160
20240401,091500,75300540,5880,5870,5880,5870,991
20240401,091400,69476610,5860,5860,5860,5860,100
20240401,091300,68890610,5850,5850,5850,5850,150
20240401,091200,68013110,5850,5870,5870,5850,112
20240401,091100,67356120,5870,5860,5870,5860,966
20240401,091000,61686460,5850,5850,5850,5850,5
20240401,090900,61657210,5860,5870,5870,5860,66
20240401,090800,61270180,5850,5860,5860,5850,591
20240401,090700,57809160,5850,5860,5860,5850,1700
20240401,090600,47863160,5860,5850,5860,5850,809
20240401,090500,43124420,5850,5850,5860,5850,479
20240401,090400,40321790,5850,5860,5870,5850,1457
20240401,090300,31783860,5860,5870,5870,5860,658
20240401,090200,27921440,5870,5870,5870,5860,1501
20240401,090100,19120870,5870,5850,5870,5850,1448
20240401,090000,10642780,5810,5840,5840,5810,1825
Reference in New Issue Copy Permalink