ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/220100/min/candle-20240417.csv

684 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
20240417,202100,1056775700,8710,8710,8710,8710,7911
20240417,202000,1056775700,8710,8710,8710,8710,0
20240417,201900,1056775700,8710,8710,8710,8710,0
20240417,201800,1056775700,8710,8710,8710,8710,0
20240417,201700,1056775700,8710,8710,8710,8710,0
20240417,201600,1056775700,8710,8710,8710,8710,0
20240417,201500,1056775700,8710,8710,8710,8710,0
20240417,201400,1056775700,8710,8710,8710,8710,0
20240417,201300,1056775700,8710,8710,8710,8710,0
20240417,201200,1056775700,8710,8710,8710,8710,0
20240417,201100,1056775700,8710,8710,8710,8710,0
20240417,201000,1056775700,8710,8710,8710,8710,0
20240417,200900,1056775700,8710,8710,8710,8710,0
20240417,200800,1056775700,8710,8710,8710,8710,0
20240417,200700,1056775700,8710,8710,8710,8710,0
20240417,200600,1056775700,8710,8710,8710,8710,0
20240417,200500,1056775700,8710,8710,8710,8710,0
20240417,200400,1056775700,8710,8710,8710,8710,0
20240417,200300,1056775700,8710,8710,8710,8710,0
20240417,200200,1056775700,8710,8710,8710,8710,0
20240417,200100,1056775700,8710,8710,8710,8710,0
20240417,200000,1056775700,8710,8710,8710,8710,0
20240417,195900,1056775700,8710,8710,8710,8710,0
20240417,195800,1056775700,8710,8710,8710,8710,0
20240417,195700,1056775700,8710,8710,8710,8710,0
20240417,195600,1056775700,8710,8710,8710,8710,0
20240417,195500,1056775700,8710,8710,8710,8710,0
20240417,195400,1056775700,8710,8710,8710,8710,0
20240417,195300,1056775700,8710,8710,8710,8710,0
20240417,195200,1056775700,8710,8710,8710,8710,0
20240417,195100,1056775700,8710,8710,8710,8710,7911
20240417,195000,1056775700,8710,8710,8710,8710,0
20240417,194900,1056775700,8710,8710,8710,8710,0
20240417,194800,1056775700,8710,8710,8710,8710,0
20240417,194700,1056775700,8710,8710,8710,8710,0
20240417,194600,1056775700,8710,8710,8710,8710,0
20240417,194500,1056775700,8710,8710,8710,8710,0
20240417,194400,1056775700,8710,8710,8710,8710,0
20240417,194300,1056775700,8710,8710,8710,8710,0
20240417,194200,1056775700,8710,8710,8710,8710,0
20240417,194100,1056775700,8710,8710,8710,8710,0
20240417,194000,1056775700,8710,8710,8710,8710,0
20240417,193900,1056775700,8710,8710,8710,8710,0
20240417,193800,1056775700,8710,8710,8710,8710,0
20240417,193700,1056775700,8710,8710,8710,8710,0
20240417,193600,1056775700,8710,8710,8710,8710,0
20240417,193500,1056775700,8710,8710,8710,8710,0
20240417,193400,1056775700,8710,8710,8710,8710,0
20240417,193300,1056775700,8710,8710,8710,8710,0
20240417,193200,1056775700,8710,8710,8710,8710,0
20240417,193100,1056775700,8710,8710,8710,8710,0
20240417,193000,1056775700,8710,8710,8710,8710,0
20240417,192900,1056775700,8710,8710,8710,8710,0
20240417,192800,1056775700,8710,8710,8710,8710,0
20240417,192700,1056775700,8710,8710,8710,8710,0
20240417,192600,1056775700,8710,8710,8710,8710,0
20240417,192500,1056775700,8710,8710,8710,8710,0
20240417,192400,1056775700,8710,8710,8710,8710,0
20240417,192300,1056775700,8710,8710,8710,8710,0
20240417,192200,1056775700,8710,8710,8710,8710,0
20240417,192100,1056775700,8710,8710,8710,8710,7911
20240417,192000,1056775700,8710,8710,8710,8710,0
20240417,191900,1056775700,8710,8710,8710,8710,0
20240417,191800,1056775700,8710,8710,8710,8710,0
20240417,191700,1056775700,8710,8710,8710,8710,0
20240417,191600,1056775700,8710,8710,8710,8710,0
20240417,191500,1056775700,8710,8710,8710,8710,0
20240417,191400,1056775700,8710,8710,8710,8710,0
20240417,191300,1056775700,8710,8710,8710,8710,0
20240417,191200,1056775700,8710,8710,8710,8710,0
20240417,191100,1056775700,8710,8710,8710,8710,0
20240417,191000,1056775700,8710,8710,8710,8710,0
20240417,190900,1056775700,8710,8710,8710,8710,0
20240417,190800,1056775700,8710,8710,8710,8710,0
20240417,190700,1056775700,8710,8710,8710,8710,0
20240417,190600,1056775700,8710,8710,8710,8710,0
20240417,190500,1056775700,8710,8710,8710,8710,0
20240417,190400,1056775700,8710,8710,8710,8710,0
20240417,190300,1056775700,8710,8710,8710,8710,0
20240417,190200,1056775700,8710,8710,8710,8710,0
20240417,190100,1056775700,8710,8710,8710,8710,0
20240417,190000,1056775700,8710,8710,8710,8710,0
20240417,185900,1056775700,8710,8710,8710,8710,0
20240417,185800,1056775700,8710,8710,8710,8710,0
20240417,185700,1056775700,8710,8710,8710,8710,0
20240417,185600,1056775700,8710,8710,8710,8710,0
20240417,185500,1056775700,8710,8710,8710,8710,0
20240417,185400,1056775700,8710,8710,8710,8710,0
20240417,185300,1056775700,8710,8710,8710,8710,0
20240417,185200,1056775700,8710,8710,8710,8710,0
20240417,185100,1056775700,8710,8710,8710,8710,7911
20240417,185000,1056775700,8710,8710,8710,8710,0
20240417,184900,1056775700,8710,8710,8710,8710,0
20240417,184800,1056775700,8710,8710,8710,8710,0
20240417,184700,1056775700,8710,8710,8710,8710,0
20240417,184600,1056775700,8710,8710,8710,8710,0
20240417,184500,1056775700,8710,8710,8710,8710,0
20240417,184400,1056775700,8710,8710,8710,8710,0
20240417,184300,1056775700,8710,8710,8710,8710,0
20240417,184200,1056775700,8710,8710,8710,8710,0
20240417,184100,1056775700,8710,8710,8710,8710,0
20240417,184000,1056775700,8710,8710,8710,8710,0
20240417,183900,1056775700,8710,8710,8710,8710,0
20240417,183800,1056775700,8710,8710,8710,8710,0
20240417,183700,1056775700,8710,8710,8710,8710,0
20240417,183600,1056775700,8710,8710,8710,8710,0
20240417,183500,1056775700,8710,8710,8710,8710,0
20240417,183400,1056775700,8710,8710,8710,8710,0
20240417,183300,1056775700,8710,8710,8710,8710,0
20240417,183200,1056775700,8710,8710,8710,8710,0
20240417,183100,1056775700,8710,8710,8710,8710,0
20240417,183000,1056775700,8710,8710,8710,8710,0
20240417,182900,1056775700,8710,8710,8710,8710,0
20240417,182800,1056775700,8710,8710,8710,8710,0
20240417,182700,1056775700,8710,8710,8710,8710,0
20240417,182600,1056775700,8710,8710,8710,8710,0
20240417,182500,1056775700,8710,8710,8710,8710,0
20240417,182400,1056775700,8710,8710,8710,8710,0
20240417,182300,1056775700,8710,8710,8710,8710,0
20240417,182200,1056775700,8710,8710,8710,8710,0
20240417,182100,1056775700,8710,8710,8710,8710,7911
20240417,182000,1056775700,8710,8710,8710,8710,0
20240417,181900,1056775700,8710,8710,8710,8710,0
20240417,181800,1056775700,8710,8710,8710,8710,0
20240417,181700,1056775700,8710,8710,8710,8710,0
20240417,181600,1056775700,8710,8710,8710,8710,0
20240417,181500,1056775700,8710,8710,8710,8710,0
20240417,181400,1056775700,8710,8710,8710,8710,0
20240417,181300,1056775700,8710,8710,8710,8710,0
20240417,181200,1056775700,8710,8710,8710,8710,0
20240417,181100,1056775700,8710,8710,8710,8710,0
20240417,181000,1056775700,8710,8710,8710,8710,0
20240417,180900,1056775700,8710,8710,8710,8710,0
20240417,180800,1056775700,8710,8710,8710,8710,0
20240417,180700,1056775700,8710,8710,8710,8710,0
20240417,180600,1056775700,8710,8710,8710,8710,0
20240417,180500,1056775700,8710,8710,8710,8710,0
20240417,180400,1056775700,8710,8710,8710,8710,0
20240417,180300,1056775700,8710,8710,8710,8710,0
20240417,180200,1056775700,8710,8710,8710,8710,0
20240417,180100,1056775700,8710,8710,8710,8710,0
20240417,180000,1056775700,8710,8710,8710,8710,0
20240417,175900,1056775700,8710,8710,8710,8710,0
20240417,175800,1056775700,8710,8710,8710,8710,0
20240417,175700,1056775700,8710,8710,8710,8710,0
20240417,175600,1056775700,8710,8710,8710,8710,0
20240417,175500,1056775700,8710,8710,8710,8710,0
20240417,175400,1056775700,8710,8710,8710,8710,0
20240417,175300,1056775700,8710,8710,8710,8710,0
20240417,175200,1056775700,8710,8710,8710,8710,0
20240417,175100,1056775700,8710,8710,8710,8710,7911
20240417,175000,1056775700,8710,8710,8710,8710,0
20240417,174900,1056775700,8710,8710,8710,8710,0
20240417,174800,1056775700,8710,8710,8710,8710,0
20240417,174700,1056775700,8710,8710,8710,8710,0
20240417,174600,1056775700,8710,8710,8710,8710,0
20240417,174500,1056775700,8710,8710,8710,8710,0
20240417,174400,1056775700,8710,8710,8710,8710,0
20240417,174300,1056775700,8710,8710,8710,8710,0
20240417,174200,1056775700,8710,8710,8710,8710,0
20240417,174100,1056775700,8710,8710,8710,8710,0
20240417,174000,1056775700,8710,8710,8710,8710,0
20240417,173900,1056775700,8710,8710,8710,8710,0
20240417,173800,1056775700,8710,8710,8710,8710,0
20240417,173700,1056775700,8710,8710,8710,8710,0
20240417,173600,1056775700,8710,8710,8710,8710,0
20240417,173500,1056775700,8710,8710,8710,8710,0
20240417,173400,1056775700,8710,8710,8710,8710,0
20240417,173300,1056775700,8710,8710,8710,8710,0
20240417,173200,1056775700,8710,8710,8710,8710,0
20240417,173100,1056775700,8710,8710,8710,8710,0
20240417,173000,1056775700,8710,8710,8710,8710,0
20240417,172900,1056775700,8710,8710,8710,8710,0
20240417,172800,1056775700,8710,8710,8710,8710,0
20240417,172700,1056775700,8710,8710,8710,8710,0
20240417,172600,1056775700,8710,8710,8710,8710,0
20240417,172500,1056775700,8710,8710,8710,8710,0
20240417,172400,1056775700,8710,8710,8710,8710,0
20240417,172300,1056775700,8710,8710,8710,8710,0
20240417,172200,1056775700,8710,8710,8710,8710,0
20240417,172100,1056775700,8710,8710,8710,8710,7911
20240417,172000,1056775700,8710,8710,8710,8710,0
20240417,171900,1056775700,8710,8710,8710,8710,0
20240417,171800,1056775700,8710,8710,8710,8710,0
20240417,171700,1056775700,8710,8710,8710,8710,0
20240417,171600,1056775700,8710,8710,8710,8710,0
20240417,171500,1056775700,8710,8710,8710,8710,0
20240417,171400,1056775700,8710,8710,8710,8710,0
20240417,171300,1056775700,8710,8710,8710,8710,0
20240417,171200,1056775700,8710,8710,8710,8710,0
20240417,171100,1056775700,8710,8710,8710,8710,0
20240417,171000,1056775700,8710,8710,8710,8710,0
20240417,170900,1056775700,8710,8710,8710,8710,0
20240417,170800,1056775700,8710,8710,8710,8710,0
20240417,170700,1056775700,8710,8710,8710,8710,0
20240417,170600,1056775700,8710,8710,8710,8710,0
20240417,170500,1056775700,8710,8710,8710,8710,0
20240417,170400,1056775700,8710,8710,8710,8710,0
20240417,170300,1056775700,8710,8710,8710,8710,0
20240417,170200,1056775700,8710,8710,8710,8710,0
20240417,170100,1056775700,8710,8710,8710,8710,0
20240417,170000,1056775700,8710,8710,8710,8710,0
20240417,165900,1056775700,8710,8710,8710,8710,0
20240417,165800,1056775700,8710,8710,8710,8710,0
20240417,165700,1056775700,8710,8710,8710,8710,0
20240417,165600,1056775700,8710,8710,8710,8710,0
20240417,165500,1056775700,8710,8710,8710,8710,0
20240417,165400,1056775700,8710,8710,8710,8710,0
20240417,165300,1056775700,8710,8710,8710,8710,0
20240417,165200,1056775700,8710,8710,8710,8710,0
20240417,165100,1056775700,8710,8710,8710,8710,7911
20240417,165000,1056775700,8710,8710,8710,8710,0
20240417,164900,1056775700,8710,8710,8710,8710,0
20240417,164800,1056775700,8710,8710,8710,8710,0
20240417,164700,1056775700,8710,8710,8710,8710,0
20240417,164600,1056775700,8710,8710,8710,8710,0
20240417,164500,1056775700,8710,8710,8710,8710,0
20240417,164400,1056775700,8710,8710,8710,8710,0
20240417,164300,1056775700,8710,8710,8710,8710,0
20240417,164200,1056775700,8710,8710,8710,8710,0
20240417,164100,1056775700,8710,8710,8710,8710,0
20240417,164000,1056775700,8710,8710,8710,8710,0
20240417,163900,1056775700,8710,8710,8710,8710,0
20240417,163800,1056775700,8710,8710,8710,8710,0
20240417,163700,1056775700,8710,8710,8710,8710,0
20240417,163600,1056775700,8710,8710,8710,8710,0
20240417,163500,1056775700,8710,8710,8710,8710,0
20240417,163400,1056775700,8710,8710,8710,8710,0
20240417,163300,1056775700,8710,8710,8710,8710,0
20240417,163200,1056775700,8710,8710,8710,8710,0
20240417,163100,1056775700,8710,8710,8710,8710,0
20240417,163000,1056775700,8710,8710,8710,8710,0
20240417,162900,1056775700,8710,8710,8710,8710,0
20240417,162800,1056775700,8710,8710,8710,8710,0
20240417,162700,1056775700,8710,8710,8710,8710,0
20240417,162600,1056775700,8710,8710,8710,8710,0
20240417,162500,1056775700,8710,8710,8710,8710,0
20240417,162400,1056775700,8710,8710,8710,8710,0
20240417,162300,1056775700,8710,8710,8710,8710,0
20240417,162200,1056775700,8710,8710,8710,8710,0
20240417,162100,1056775700,8710,8710,8710,8710,7911
20240417,162000,1056775700,8710,8710,8710,8710,0
20240417,161900,1056775700,8710,8710,8710,8710,0
20240417,161800,1056775700,8710,8710,8710,8710,0
20240417,161700,1056775700,8710,8710,8710,8710,0
20240417,161600,1056775700,8710,8710,8710,8710,0
20240417,161500,1056775700,8710,8710,8710,8710,0
20240417,161400,1056775700,8710,8710,8710,8710,0
20240417,161300,1056775700,8710,8710,8710,8710,0
20240417,161200,1056775700,8710,8710,8710,8710,0
20240417,161100,1056775700,8710,8710,8710,8710,0
20240417,161000,1056775700,8710,8710,8710,8710,0
20240417,160900,1056775700,8710,8710,8710,8710,0
20240417,160800,1056775700,8710,8710,8710,8710,0
20240417,160700,1056775700,8710,8710,8710,8710,0
20240417,160600,1056775700,8710,8710,8710,8710,0
20240417,160500,1056775700,8710,8710,8710,8710,0
20240417,160400,1056775700,8710,8710,8710,8710,0
20240417,160300,1056775700,8710,8710,8710,8710,0
20240417,160200,1056775700,8710,8710,8710,8710,0
20240417,160100,1056775700,8710,8710,8710,8710,0
20240417,160000,1056775700,8710,8710,8710,8710,0
20240417,155900,1056775700,8710,8710,8710,8710,0
20240417,155800,1056775700,8710,8710,8710,8710,0
20240417,155700,1056775700,8710,8710,8710,8710,0
20240417,155600,1056775700,8710,8710,8710,8710,0
20240417,155500,1056775700,8710,8710,8710,8710,0
20240417,155400,1056775700,8710,8710,8710,8710,0
20240417,155300,1056775700,8710,8710,8710,8710,0
20240417,155200,1056775700,8710,8710,8710,8710,0
20240417,155100,1056775700,8710,8710,8710,8710,7911
20240417,155000,1056775700,8710,8710,8710,8710,0
20240417,154900,1056775700,8710,8710,8710,8710,0
20240417,154800,1056775700,8710,8710,8710,8710,0
20240417,154700,1056775700,8710,8710,8710,8710,0
20240417,154600,1056775700,8710,8710,8710,8710,0
20240417,154500,1056775700,8710,8710,8710,8710,0
20240417,154400,1056775700,8710,8710,8710,8710,0
20240417,154300,1056775700,8710,8710,8710,8710,0
20240417,154200,1056775700,8710,8710,8710,8710,0
20240417,154100,1056775700,8710,8710,8710,8710,0
20240417,154000,1056775700,8710,8710,8710,8710,0
20240417,153900,1056775700,8710,8710,8710,8710,0
20240417,153800,1056775700,8710,8710,8710,8710,0
20240417,153700,1056775700,8710,8710,8710,8710,0
20240417,153600,1056775700,8710,8710,8710,8710,0
20240417,153500,1056775700,8710,8710,8710,8710,0
20240417,153400,1056775700,8710,8710,8710,8710,0
20240417,153300,1056775700,8710,8710,8710,8710,0
20240417,153200,1056775700,8710,8710,8710,8710,0
20240417,153100,1056775700,8710,8710,8710,8710,0
20240417,153000,1056775700,8710,8710,8710,8710,7911
20240417,152900,987870890,8710,8710,8710,8710,0
20240417,152800,987870890,8710,8710,8710,8710,0
20240417,152700,987870890,8710,8710,8710,8710,0
20240417,152600,987870890,8710,8710,8710,8710,0
20240417,152500,987870890,8710,8710,8710,8710,0
20240417,152400,987870890,8710,8710,8710,8710,0
20240417,152300,987870890,8710,8710,8710,8710,0
20240417,152200,987870890,8710,8710,8710,8710,0
20240417,152100,987870890,8710,8710,8710,8710,0
20240417,152000,987870890,8710,8710,8710,8710,0
20240417,151900,987870890,8710,8680,8710,8680,959
20240417,151800,979532340,8670,8670,8670,8670,1
20240417,151700,979523670,8640,8630,8640,8630,36
20240417,151600,979212870,8620,8640,8640,8620,101
20240417,151500,978341600,8680,8680,8680,8680,10
20240417,151400,978254800,8640,8640,8640,8640,134
20240417,151300,977097040,8640,8630,8640,8620,1102
20240417,151200,967585870,8640,8640,8660,8630,1164
20240417,151100,957529040,8640,8660,8660,8640,2365
20240417,151000,937070860,8690,8690,8690,8690,1
20240417,150900,937062170,8660,8660,8670,8660,83
20240417,150800,936342650,8650,8650,8650,8650,64
20240417,150700,935789050,8650,8650,8650,8650,0
20240417,150600,935789050,8650,8650,8650,8630,65
20240417,150500,935227620,8630,8630,8630,8630,7
20240417,150400,935167210,8610,8700,8700,8610,4715
20240417,150300,894460320,8680,8700,8700,8680,81
20240417,150200,893756820,8700,8670,8700,8670,157
20240417,150100,892395580,8670,8640,8670,8640,5771
20240417,150000,842474540,8640,8670,8670,8640,2959
20240417,145900,816873500,8670,8710,8710,8670,1793
20240417,145800,801302030,8700,8690,8700,8690,250
20240417,145700,799129490,8690,8700,8700,8690,308
20240417,145600,796452010,8700,8710,8710,8700,584
20240417,145500,791370890,8710,8710,8710,8710,166
20240417,145400,789925030,8710,8710,8710,8710,639
20240417,145300,784359340,8710,8720,8720,8700,2204
20240417,145200,765162170,8720,8730,8730,8720,487
20240417,145100,760914890,8730,8730,8730,8730,75
20240417,145000,760260140,8730,8730,8730,8730,72
20240417,144900,759631580,8730,8740,8740,8730,654
20240417,144800,753921500,8740,8740,8740,8740,65
20240417,144700,753353400,8730,8730,8730,8720,224
20240417,144600,751398000,8730,8720,8730,8720,58
20240417,144500,750891920,8720,8720,8720,8720,44
20240417,144400,750508240,8720,8720,8720,8720,72
20240417,144300,749880400,8720,8720,8720,8720,65
20240417,144200,749313600,8720,8730,8730,8720,248
20240417,144100,747150080,8730,8740,8740,8730,96
20240417,144000,746311680,8730,8730,8730,8730,131
20240417,143900,745168050,8730,8720,8730,8720,81
20240417,143800,744461520,8720,8720,8720,8720,38
20240417,143700,744130160,8740,8740,8740,8740,65
20240417,143600,743562060,8740,8740,8740,8740,403
20240417,143500,740039840,8740,8740,8740,8740,134
20240417,143400,738868680,8740,8730,8740,8730,55
20240417,143300,738388050,8720,8720,8720,8720,522
20240417,143200,733836210,8720,8720,8720,8720,100
20240417,143100,732964210,8720,8720,8720,8720,36
20240417,143000,732650290,8720,8750,8750,8720,336
20240417,142900,729716380,8750,8730,8750,8730,109
20240417,142800,728763470,8730,8750,8750,8730,173
20240417,142700,727251610,8730,8730,8730,8730,0
20240417,142600,727251610,8730,8760,8760,8730,52
20240417,142500,726796390,8760,8760,8760,8760,130
20240417,142400,725657590,8760,8750,8760,8750,135
20240417,142300,724476020,8750,8730,8750,8730,71
20240417,142200,723856150,8720,8710,8720,8710,108
20240417,142100,722914470,8710,8680,8710,8680,67
20240417,142000,722332390,8680,8780,8780,8680,10805
20240417,141900,628409480,8780,8780,8780,8780,65
20240417,141800,627838780,8780,8780,8780,8780,130
20240417,141700,626697380,8780,8730,8780,8730,902
20240417,141600,618818960,8730,8730,8730,8720,97
20240417,141500,617972440,8730,8730,8730,8730,25
20240417,141400,617754190,8720,8720,8720,8720,40
20240417,141300,617405390,8720,8720,8720,8720,258
20240417,141200,615155630,8720,8720,8720,8720,65
20240417,141100,614588830,8720,8720,8720,8720,65
20240417,141000,614022030,8720,8720,8720,8720,34
20240417,140900,613725550,8720,8700,8720,8700,83
20240417,140800,613003410,8700,8720,8720,8700,315
20240417,140700,610262310,8720,8720,8720,8710,204
20240417,140600,608485440,8710,8720,8720,8710,46
20240417,140500,608084700,8720,8720,8720,8720,0
20240417,140400,608084700,8720,8720,8720,8720,73
20240417,140300,607448140,8720,8720,8720,8720,58
20240417,140200,606942380,8720,8720,8720,8720,12
20240417,140100,606837740,8730,8730,8730,8730,20
20240417,140000,606663140,8740,8730,8740,8720,51
20240417,135900,606217960,8750,8750,8750,8750,0
20240417,135800,606217960,8750,8750,8750,8750,0
20240417,135700,606217960,8750,8750,8750,8740,13
20240417,135600,606104310,8780,8780,8780,8780,1
20240417,135500,606095530,8730,8730,8730,8730,1
20240417,135400,606086800,8720,8720,8720,8720,177
20240417,135300,604543360,8720,8720,8720,8720,12
20240417,135200,604438720,8720,8720,8720,8720,11
20240417,135100,604342800,8710,8710,8710,8710,27
20240417,135000,604107630,8710,8720,8720,8710,22
20240417,134900,603915910,8720,8720,8720,8720,0
20240417,134800,603915910,8720,8720,8720,8720,13
20240417,134700,603802550,8720,8720,8720,8720,301
20240417,134600,601177830,8710,8720,8720,8710,13
20240417,134500,601064590,8720,8720,8720,8720,20
20240417,134400,600890190,8720,8720,8720,8720,1
20240417,134300,600881470,8720,8720,8720,8720,102
20240417,134200,599992030,8710,8710,8710,8710,23
20240417,134100,599791700,8710,8710,8710,8710,5
20240417,134000,599748150,8710,8710,8710,8710,38
20240417,133900,599417170,8710,8700,8710,8700,134
20240417,133800,598250300,8700,8700,8700,8700,47
20240417,133700,597841400,8710,8710,8710,8710,1
20240417,133600,597832690,8710,8710,8710,8710,0
20240417,133500,597832690,8710,8710,8710,8710,0
20240417,133400,597832690,8710,8680,8710,8680,28
20240417,133300,597589590,8680,8690,8690,8680,38
20240417,133200,597259660,8680,8700,8700,8680,1658
20240417,133100,582864240,8700,8710,8710,8700,302
20240417,133000,580234960,8710,8710,8710,8710,1
20240417,132900,580226250,8710,8700,8710,8700,37
20240417,132800,579904250,8710,8710,8710,8700,80
20240417,132700,579208220,8700,8700,8700,8680,3682
20240417,132600,547206270,8710,8710,8710,8710,108
20240417,132500,546265590,8710,8710,8710,8710,0
20240417,132400,546265590,8710,8720,8720,8710,49
20240417,132300,545838700,8720,8720,8720,8720,4
20240417,132200,545803820,8730,8730,8730,8730,0
20240417,132100,545803820,8730,8730,8730,8730,0
20240417,132000,545803820,8730,8730,8730,8730,0
20240417,131900,545803820,8730,8730,8730,8730,1
20240417,131800,545795090,8730,8730,8730,8730,0
20240417,131700,545795090,8730,8720,8730,8720,145
20240417,131600,544530460,8790,8710,8790,8710,422
20240417,131500,540842600,8710,8710,8710,8710,6
20240417,131400,540790340,8700,8700,8710,8700,135
20240417,131300,539615640,8700,8700,8700,8700,55
20240417,131200,539137140,8700,8700,8700,8700,343
20240417,131100,536153040,8700,8710,8710,8700,67
20240417,131000,535569730,8730,8730,8730,8730,0
20240417,130900,535569730,8730,8710,8730,8700,128
20240417,130800,534455210,8710,8720,8730,8700,749
20240417,130700,527934950,8730,8800,8800,8710,332
20240417,130600,525039770,8800,8800,8800,8800,30
20240417,130500,524775770,8800,8800,8800,8800,10
20240417,130400,524687770,8800,8800,8800,8800,18
20240417,130300,524529370,8800,8800,8800,8800,2
20240417,130200,524511770,8810,8690,8810,8690,6486
20240417,130100,468083810,8670,8670,8670,8670,3
20240417,130000,468057800,8670,8670,8670,8670,78
20240417,125900,467381540,8670,8670,8670,8670,43
20240417,125800,467008730,8660,8660,8660,8660,0
20240417,125700,467008730,8660,8670,8670,8660,63
20240417,125600,466463130,8660,8660,8660,8660,82
20240417,125500,465753010,8660,8680,8680,8660,81
20240417,125400,465050710,8690,8690,8690,8690,20
20240417,125300,464876910,8690,8690,8690,8690,45
20240417,125200,464485860,8690,8690,8690,8690,0
20240417,125100,464485860,8690,8690,8690,8690,18
20240417,125000,464329440,8690,8650,8690,8650,763
20240417,124900,457729450,8650,8650,8650,8640,3546
20240417,124800,427056860,8650,8650,8650,8640,89
20240417,124700,426287390,8640,8650,8650,8640,39
20240417,124600,425950310,8650,8650,8650,8650,152
20240417,124500,424635510,8640,8650,8650,8630,93
20240417,124400,423831940,8630,8630,8630,8630,52
20240417,124300,423383180,8630,8690,8690,8630,6281
20240417,124200,369046990,8700,8710,8710,8700,1906
20240417,124100,352449200,8710,8770,8770,8710,6001
20240417,124000,300045990,8780,8780,8780,8780,9
20240417,123900,299966970,8790,8790,8790,8790,0
20240417,123800,299966970,8790,8790,8790,8790,0
20240417,123700,299966970,8790,8790,8790,8790,23
20240417,123600,299764800,8800,8800,8800,8800,0
20240417,123500,299764800,8800,8800,8800,8800,1
20240417,123400,299756000,8800,8800,8800,8800,122
20240417,123300,298682400,8800,8800,8800,8800,0
20240417,123200,298682400,8800,8800,8800,8800,0
20240417,123100,298682400,8800,8800,8800,8800,300
20240417,123000,296042400,8800,8800,8800,8800,52
20240417,122900,295584800,8800,8800,8800,8800,78
20240417,122800,294898400,8800,8800,8800,8800,471
20240417,122700,290753600,8800,8800,8800,8800,130
20240417,122600,289609600,8800,8800,8800,8800,0
20240417,122500,289609600,8800,8800,8800,8800,51
20240417,122400,289160800,8800,8800,8800,8800,74
20240417,122300,288509600,8800,8800,8800,8800,0
20240417,122200,288509600,8800,8810,8810,8800,27
20240417,122100,288271990,8830,8830,8830,8830,0
20240417,122000,288271990,8830,8830,8830,8830,0
20240417,121900,288271990,8830,8830,8830,8830,35
20240417,121800,287962940,8800,8800,8800,8800,0
20240417,121700,287962940,8800,8800,8800,8800,55
20240417,121600,287478940,8830,8830,8830,8830,0
20240417,121500,287478940,8830,8830,8830,8830,0
20240417,121400,287478940,8830,8830,8830,8830,100
20240417,121300,286595940,8830,8790,8830,8790,55
20240417,121200,286112450,8790,8790,8790,8790,30
20240417,121100,285848750,8790,8800,8840,8790,353
20240417,121000,282729540,8840,8840,8840,8840,0
20240417,120900,282729540,8840,8840,8840,8840,0
20240417,120800,282729540,8840,8840,8840,8840,0
20240417,120700,282729540,8840,8840,8840,8840,0
20240417,120600,282729540,8840,8840,8840,8840,0
20240417,120500,282729540,8840,8840,8840,8840,0
20240417,120400,282729540,8840,8840,8840,8840,0
20240417,120300,282729540,8840,8790,8840,8790,716
20240417,120200,276435410,8770,8770,8770,8770,67
20240417,120100,275847820,8770,8770,8770,8770,0
20240417,120000,275847820,8770,8770,8770,8760,142
20240417,115900,274603120,8770,8770,8770,8770,10
20240417,115800,274515420,8770,8760,8770,8760,36
20240417,115700,274200050,8770,8760,8770,8760,21
20240417,115600,274016080,8760,8760,8760,8760,88
20240417,115500,273245200,8760,8760,8760,8760,66
20240417,115400,272667040,8770,8770,8770,8770,34
20240417,115300,272368860,8770,8770,8780,8770,103
20240417,115200,271465530,8780,8780,8780,8780,1
20240417,115100,271456750,8770,8780,8780,8770,71
20240417,115000,270834070,8770,8770,8770,8770,65
20240417,114900,270264020,8790,8790,8790,8790,5
20240417,114800,270220070,8800,8800,8800,8800,0
20240417,114700,270220070,8800,8800,8800,8800,0
20240417,114600,270220070,8800,8800,8800,8800,1
20240417,114500,270211270,8800,8810,8810,8800,16
20240417,114400,270070450,8810,8810,8810,8810,1
20240417,114300,270061640,8830,8840,8840,8830,24
20240417,114200,269849490,8810,8810,8810,8810,58
20240417,114100,269338510,8810,8810,8810,8810,1
20240417,114000,269329700,8790,8770,8950,8770,1030
20240417,113900,260179140,8750,8750,8750,8750,37
20240417,113800,259855390,8750,8750,8780,8730,13
20240417,113700,259741700,8750,8780,8780,8730,40
20240417,113600,259392430,8750,8750,8750,8730,1328
20240417,113500,247788200,8750,8780,8780,8750,28
20240417,113400,247543170,8750,8760,8760,8750,1376
20240417,113300,235499940,8780,8770,8780,8770,78
20240417,113200,234815640,8770,8770,8770,8770,85
20240417,113100,234070190,8770,8770,8770,8770,100
20240417,113000,233193190,8770,8780,8780,8770,508
20240417,112900,228733210,8790,8790,8790,8790,0
20240417,112800,228733210,8790,8790,8790,8790,0
20240417,112700,228733210,8790,8790,8790,8790,7
20240417,112600,228671680,8790,8790,8790,8790,289
20240417,112500,226131370,8790,8790,8790,8790,27
20240417,112400,225894040,8800,8800,8800,8800,0
20240417,112300,225894040,8800,8800,8800,8800,0
20240417,112200,225894040,8800,8800,8800,8800,0
20240417,112100,225894040,8800,8790,8800,8780,38
20240417,112000,225560040,8790,8800,8800,8790,86
20240417,111900,224803900,8810,8810,8810,8810,1
20240417,111800,224795090,8800,8810,8810,8800,482
20240417,111700,220553480,8810,8810,8810,8810,30
20240417,111600,220289180,8820,8810,8820,8810,30
20240417,111500,220024840,8810,8810,8810,8810,12
20240417,111400,219919120,8830,8830,8830,8830,0
20240417,111300,219919120,8830,8820,8830,8820,2
20240417,111200,219901470,8810,8810,8810,8810,0
20240417,111100,219901470,8810,8810,8810,8810,126
20240417,111000,218791410,8830,8810,8830,8810,179
20240417,110900,217213270,8830,8830,8830,8830,0
20240417,110800,217213270,8830,8830,8830,8830,0
20240417,110700,217213270,8830,8830,8830,8830,1
20240417,110600,217204440,8810,8810,8810,8810,12
20240417,110500,217098720,8830,8820,8830,8820,2
20240417,110400,217081070,8820,8820,8820,8810,11
20240417,110300,216984140,8810,8810,8810,8810,0
20240417,110200,216984140,8810,8810,8810,8810,0
20240417,110100,216984140,8810,8810,8810,8810,0
20240417,110000,216984140,8810,8820,8820,8810,13
20240417,105900,216869600,8840,8840,8840,8840,100
20240417,105800,215985600,8840,8840,8840,8840,0
20240417,105700,215985600,8840,8840,8840,8840,2
20240417,105600,215967920,8840,8840,8840,8840,0
20240417,105500,215967920,8840,8840,8840,8840,1
20240417,105400,215959080,8800,8810,8810,8800,7
20240417,105300,215897460,8840,8840,8840,8840,0
20240417,105200,215897460,8840,8840,8840,8840,100
20240417,105100,215013460,8840,8840,8840,8840,1
20240417,105000,215004620,8800,8800,8800,8800,0
20240417,104900,215004620,8800,8790,8800,8790,327
20240417,104800,212127040,8790,8790,8790,8790,2
20240417,104700,212109460,8790,8790,8790,8790,59
20240417,104600,211590850,8790,8790,8790,8790,4
20240417,104500,211555690,8760,8770,8770,8710,2450
20240417,104400,190186750,8750,8770,8770,8750,3376
20240417,104300,160637820,8760,8800,8800,8760,1352
20240417,104200,148765160,8800,8800,8800,8800,24
20240417,104100,148553960,8790,8790,8790,8790,12
20240417,104000,148448480,8800,8800,8800,8800,45
20240417,103900,148052480,8800,8790,8800,8790,13
20240417,103800,147938200,8800,8810,8810,8800,502
20240417,103700,143519180,8810,8810,8810,8810,0
20240417,103600,143519180,8810,8810,8810,8810,12
20240417,103500,143413460,8840,8840,8840,8840,1
20240417,103400,143404620,8810,8810,8810,8810,0
20240417,103300,143404620,8810,8810,8810,8810,12
20240417,103200,143298900,8810,8810,8810,8810,0
20240417,103100,143298900,8810,8810,8810,8810,0
20240417,103000,143298900,8810,8810,8810,8810,20
20240417,102900,143122700,8850,8820,8850,8820,2
20240417,102800,143105030,8850,8850,8850,8850,0
20240417,102700,143105030,8850,8850,8850,8850,1
20240417,102600,143096180,8790,8820,8820,8790,400
20240417,102500,139578020,8820,8820,8820,8800,51
20240417,102400,139128280,8820,8820,8820,8820,0
20240417,102300,139128280,8820,8800,8820,8800,10
20240417,102200,139040260,8800,8800,8800,8800,20
20240417,102100,138864260,8800,8790,8800,8790,8
20240417,102000,138793930,8790,8790,8790,8790,1
20240417,101900,138785140,8780,8790,8790,8780,245
20240417,101800,136632730,8790,8800,8800,8790,13
20240417,101700,136518450,8800,8810,8810,8800,257
20240417,101600,134254300,8810,8810,8810,8810,200
20240417,101500,132492300,8830,8810,8830,8810,60
20240417,101400,131962640,8800,8800,8800,8800,124
20240417,101300,130871440,8800,8810,8810,8800,16
20240417,101200,130730580,8800,8810,8810,8800,203
20240417,101100,128944090,8810,8810,8810,8810,1
20240417,101000,128935280,8810,8810,8810,8810,45
20240417,100900,128538830,8810,8850,8850,8810,1836
20240417,100800,112307170,8890,8860,8890,8850,358
20240417,100700,109136930,8890,8880,8900,8860,73
20240417,100600,108489460,8880,8920,8920,8860,1523
20240417,100500,94987870,8920,8920,8920,8920,414
20240417,100400,91294990,8950,8910,8950,8910,201
20240417,100300,89499910,8880,8890,8910,8880,27
20240417,100200,89260060,8900,8900,8900,8900,1
20240417,100100,89251160,8920,8920,8920,8920,0
20240417,100000,89251160,8920,8920,8920,8920,31
20240417,095900,88974640,8880,8920,8920,8880,124
20240417,095800,87873380,8910,8910,8910,8910,23
20240417,095700,87668450,8910,8920,8920,8910,3
20240417,095600,87641700,8930,8930,8930,8930,0
20240417,095500,87641700,8930,8920,8930,8910,22
20240417,095400,87445450,8930,8900,8930,8890,1203
20240417,095300,76714910,8900,8880,8900,8880,63
20240417,095200,76154450,8900,8890,8900,8890,4
20240417,095100,76118870,8890,8890,8890,8890,1
20240417,095000,76109980,8920,8920,8920,8920,1
20240417,094900,76101060,8890,8900,8920,8880,1317
20240417,094800,64358130,8920,8920,8920,8920,0
20240417,094700,64358130,8920,8920,8920,8920,0
20240417,094600,64358130,8920,8920,8920,8920,0
20240417,094500,64358130,8920,8920,8920,8920,1
20240417,094400,64349210,8890,8910,8910,8890,9
20240417,094300,64269150,8920,8920,8920,8920,5
20240417,094200,64224550,8920,8880,8920,8880,84
20240417,094100,63478590,8880,8980,8980,8880,717
20240417,094000,57107170,8940,8940,8940,8940,0
20240417,093900,57107170,8940,8940,8940,8940,22
20240417,093800,56910490,8980,8980,8980,8980,7
20240417,093700,56847630,8920,8920,9000,8920,1039
20240417,093600,47514790,8900,8900,8900,8900,0
20240417,093500,47514790,8900,8890,8900,8890,123
20240417,093400,46420160,8890,8890,8890,8890,1
20240417,093300,46411270,8890,8890,8890,8890,100
20240417,093200,45522270,8890,8880,8890,8880,100
20240417,093100,44633850,8850,8850,8850,8850,0
20240417,093000,44633850,8850,8850,8850,8850,0
20240417,092900,44633850,8850,8860,8860,8850,4
20240417,092800,44598440,8850,8850,8850,8850,0
20240417,092700,44598440,8850,8850,8850,8850,2
20240417,092600,44580740,8850,8850,8850,8850,51
20240417,092500,44129390,8840,8840,8840,8840,0
20240417,092400,44129390,8840,8840,8840,8840,0
20240417,092300,44129390,8840,8840,8840,8840,0
20240417,092200,44129390,8840,8840,8840,8840,0
20240417,092100,44129390,8840,8830,8840,8830,106
20240417,092000,43192540,8840,8860,8860,8810,139
20240417,091900,41967190,8890,8890,8890,8890,0
20240417,091800,41967190,8890,8850,8890,8830,1103
20240417,091700,32167720,8890,8890,8890,8890,0
20240417,091600,32167720,8890,8820,8890,8820,128
20240417,091500,31037960,8820,8880,8880,8820,1185
20240417,091400,20560210,8880,8880,8880,8880,45
20240417,091300,20160610,8880,8900,8900,8880,135
20240417,091200,18959550,8900,8870,8900,8870,553
20240417,091100,14039170,8870,8860,8870,8860,104
20240417,091000,13117720,8890,8890,8890,8890,0
20240417,090900,13117720,8890,8890,8890,8890,0
20240417,090800,13117720,8890,8890,8890,8890,3
20240417,090700,13091050,8900,8860,8900,8860,24
20240417,090600,12878370,8900,8830,8900,8830,28
20240417,090500,12631060,8830,8900,8900,8830,53
20240417,090400,12162990,8810,8900,8900,8810,250
20240417,090300,9957470,8870,8840,8870,8820,99
20240417,090200,9083430,8840,8840,8840,8750,330
20240417,090100,6194700,8710,8800,8800,8710,410
20240417,090000,2621710,8710,8710,8710,8710,301
Reference in New Issue Copy Permalink