ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/220100/min/candle-20240419.csv

685 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
20240419,202200,1064994720,9390,9390,9390,9390,2829
20240419,202100,1064994720,9390,9390,9390,9390,0
20240419,202000,1064994720,9390,9390,9390,9390,0
20240419,201900,1064994720,9390,9390,9390,9390,0
20240419,201800,1064994720,9390,9390,9390,9390,0
20240419,201700,1064994720,9390,9390,9390,9390,0
20240419,201600,1064994720,9390,9390,9390,9390,0
20240419,201500,1064994720,9390,9390,9390,9390,0
20240419,201400,1064994720,9390,9390,9390,9390,0
20240419,201300,1064994720,9390,9390,9390,9390,0
20240419,201200,1064994720,9390,9390,9390,9390,0
20240419,201100,1064994720,9390,9390,9390,9390,0
20240419,201000,1064994720,9390,9390,9390,9390,0
20240419,200900,1064994720,9390,9390,9390,9390,0
20240419,200800,1064994720,9390,9390,9390,9390,0
20240419,200700,1064994720,9390,9390,9390,9390,0
20240419,200600,1064994720,9390,9390,9390,9390,0
20240419,200500,1064994720,9390,9390,9390,9390,0
20240419,200400,1064994720,9390,9390,9390,9390,0
20240419,200300,1064994720,9390,9390,9390,9390,0
20240419,200200,1064994720,9390,9390,9390,9390,0
20240419,200100,1064994720,9390,9390,9390,9390,0
20240419,200000,1064994720,9390,9390,9390,9390,0
20240419,195900,1064994720,9390,9390,9390,9390,0
20240419,195800,1064994720,9390,9390,9390,9390,0
20240419,195700,1064994720,9390,9390,9390,9390,0
20240419,195600,1064994720,9390,9390,9390,9390,0
20240419,195500,1064994720,9390,9390,9390,9390,0
20240419,195400,1064994720,9390,9390,9390,9390,0
20240419,195300,1064994720,9390,9390,9390,9390,0
20240419,195200,1064994720,9390,9390,9390,9390,2829
20240419,195100,1064994720,9390,9390,9390,9390,0
20240419,195000,1064994720,9390,9390,9390,9390,0
20240419,194900,1064994720,9390,9390,9390,9390,0
20240419,194800,1064994720,9390,9390,9390,9390,0
20240419,194700,1064994720,9390,9390,9390,9390,0
20240419,194600,1064994720,9390,9390,9390,9390,0
20240419,194500,1064994720,9390,9390,9390,9390,0
20240419,194400,1064994720,9390,9390,9390,9390,0
20240419,194300,1064994720,9390,9390,9390,9390,0
20240419,194200,1064994720,9390,9390,9390,9390,0
20240419,194100,1064994720,9390,9390,9390,9390,0
20240419,194000,1064994720,9390,9390,9390,9390,0
20240419,193900,1064994720,9390,9390,9390,9390,0
20240419,193800,1064994720,9390,9390,9390,9390,0
20240419,193700,1064994720,9390,9390,9390,9390,0
20240419,193600,1064994720,9390,9390,9390,9390,0
20240419,193500,1064994720,9390,9390,9390,9390,0
20240419,193400,1064994720,9390,9390,9390,9390,0
20240419,193300,1064994720,9390,9390,9390,9390,0
20240419,193200,1064994720,9390,9390,9390,9390,0
20240419,193100,1064994720,9390,9390,9390,9390,0
20240419,193000,1064994720,9390,9390,9390,9390,0
20240419,192900,1064994720,9390,9390,9390,9390,0
20240419,192800,1064994720,9390,9390,9390,9390,0
20240419,192700,1064994720,9390,9390,9390,9390,0
20240419,192600,1064994720,9390,9390,9390,9390,0
20240419,192500,1064994720,9390,9390,9390,9390,0
20240419,192400,1064994720,9390,9390,9390,9390,0
20240419,192300,1064994720,9390,9390,9390,9390,0
20240419,192200,1064994720,9390,9390,9390,9390,2829
20240419,192100,1064994720,9390,9390,9390,9390,0
20240419,192000,1064994720,9390,9390,9390,9390,0
20240419,191900,1064994720,9390,9390,9390,9390,0
20240419,191800,1064994720,9390,9390,9390,9390,0
20240419,191700,1064994720,9390,9390,9390,9390,0
20240419,191600,1064994720,9390,9390,9390,9390,0
20240419,191500,1064994720,9390,9390,9390,9390,0
20240419,191400,1064994720,9390,9390,9390,9390,0
20240419,191300,1064994720,9390,9390,9390,9390,0
20240419,191200,1064994720,9390,9390,9390,9390,0
20240419,191100,1064994720,9390,9390,9390,9390,0
20240419,191000,1064994720,9390,9390,9390,9390,0
20240419,190900,1064994720,9390,9390,9390,9390,0
20240419,190800,1064994720,9390,9390,9390,9390,0
20240419,190700,1064994720,9390,9390,9390,9390,0
20240419,190600,1064994720,9390,9390,9390,9390,0
20240419,190500,1064994720,9390,9390,9390,9390,0
20240419,190400,1064994720,9390,9390,9390,9390,0
20240419,190300,1064994720,9390,9390,9390,9390,0
20240419,190200,1064994720,9390,9390,9390,9390,0
20240419,190100,1064994720,9390,9390,9390,9390,0
20240419,190000,1064994720,9390,9390,9390,9390,0
20240419,185900,1064994720,9390,9390,9390,9390,0
20240419,185800,1064994720,9390,9390,9390,9390,0
20240419,185700,1064994720,9390,9390,9390,9390,0
20240419,185600,1064994720,9390,9390,9390,9390,0
20240419,185500,1064994720,9390,9390,9390,9390,0
20240419,185400,1064994720,9390,9390,9390,9390,0
20240419,185300,1064994720,9390,9390,9390,9390,0
20240419,185200,1064994720,9390,9390,9390,9390,2829
20240419,185100,1064994720,9390,9390,9390,9390,0
20240419,185000,1064994720,9390,9390,9390,9390,0
20240419,184900,1064994720,9390,9390,9390,9390,0
20240419,184800,1064994720,9390,9390,9390,9390,0
20240419,184700,1064994720,9390,9390,9390,9390,0
20240419,184600,1064994720,9390,9390,9390,9390,0
20240419,184500,1064994720,9390,9390,9390,9390,0
20240419,184400,1064994720,9390,9390,9390,9390,0
20240419,184300,1064994720,9390,9390,9390,9390,0
20240419,184200,1064994720,9390,9390,9390,9390,0
20240419,184100,1064994720,9390,9390,9390,9390,0
20240419,184000,1064994720,9390,9390,9390,9390,0
20240419,183900,1064994720,9390,9390,9390,9390,0
20240419,183800,1064994720,9390,9390,9390,9390,0
20240419,183700,1064994720,9390,9390,9390,9390,0
20240419,183600,1064994720,9390,9390,9390,9390,0
20240419,183500,1064994720,9390,9390,9390,9390,0
20240419,183400,1064994720,9390,9390,9390,9390,0
20240419,183300,1064994720,9390,9390,9390,9390,0
20240419,183200,1064994720,9390,9390,9390,9390,0
20240419,183100,1064994720,9390,9390,9390,9390,0
20240419,183000,1064994720,9390,9390,9390,9390,0
20240419,182900,1064994720,9390,9390,9390,9390,0
20240419,182800,1064994720,9390,9390,9390,9390,0
20240419,182700,1064994720,9390,9390,9390,9390,0
20240419,182600,1064994720,9390,9390,9390,9390,0
20240419,182500,1064994720,9390,9390,9390,9390,0
20240419,182400,1064994720,9390,9390,9390,9390,0
20240419,182300,1064994720,9390,9390,9390,9390,0
20240419,182200,1064994720,9390,9390,9390,9390,2829
20240419,182100,1064994720,9390,9390,9390,9390,0
20240419,182000,1064994720,9390,9390,9390,9390,0
20240419,181900,1064994720,9390,9390,9390,9390,0
20240419,181800,1064994720,9390,9390,9390,9390,0
20240419,181700,1064994720,9390,9390,9390,9390,0
20240419,181600,1064994720,9390,9390,9390,9390,0
20240419,181500,1064994720,9390,9390,9390,9390,0
20240419,181400,1064994720,9390,9390,9390,9390,0
20240419,181300,1064994720,9390,9390,9390,9390,0
20240419,181200,1064994720,9390,9390,9390,9390,0
20240419,181100,1064994720,9390,9390,9390,9390,0
20240419,181000,1064994720,9390,9390,9390,9390,0
20240419,180900,1064994720,9390,9390,9390,9390,0
20240419,180800,1064994720,9390,9390,9390,9390,0
20240419,180700,1064994720,9390,9390,9390,9390,0
20240419,180600,1064994720,9390,9390,9390,9390,0
20240419,180500,1064994720,9390,9390,9390,9390,0
20240419,180400,1064994720,9390,9390,9390,9390,0
20240419,180300,1064994720,9390,9390,9390,9390,0
20240419,180200,1064994720,9390,9390,9390,9390,0
20240419,180100,1064994720,9390,9390,9390,9390,0
20240419,180000,1064994720,9390,9390,9390,9390,0
20240419,175900,1064994720,9390,9390,9390,9390,0
20240419,175800,1064994720,9390,9390,9390,9390,0
20240419,175700,1064994720,9390,9390,9390,9390,0
20240419,175600,1064994720,9390,9390,9390,9390,0
20240419,175500,1064994720,9390,9390,9390,9390,0
20240419,175400,1064994720,9390,9390,9390,9390,0
20240419,175300,1064994720,9390,9390,9390,9390,0
20240419,175200,1064994720,9390,9390,9390,9390,2829
20240419,175100,1064994720,9390,9390,9390,9390,0
20240419,175000,1064994720,9390,9390,9390,9390,0
20240419,174900,1064994720,9390,9390,9390,9390,0
20240419,174800,1064994720,9390,9390,9390,9390,0
20240419,174700,1064994720,9390,9390,9390,9390,0
20240419,174600,1064994720,9390,9390,9390,9390,0
20240419,174500,1064994720,9390,9390,9390,9390,0
20240419,174400,1064994720,9390,9390,9390,9390,0
20240419,174300,1064994720,9390,9390,9390,9390,0
20240419,174200,1064994720,9390,9390,9390,9390,0
20240419,174100,1064994720,9390,9390,9390,9390,0
20240419,174000,1064994720,9390,9390,9390,9390,0
20240419,173900,1064994720,9390,9390,9390,9390,0
20240419,173800,1064994720,9390,9390,9390,9390,0
20240419,173700,1064994720,9390,9390,9390,9390,0
20240419,173600,1064994720,9390,9390,9390,9390,0
20240419,173500,1064994720,9390,9390,9390,9390,0
20240419,173400,1064994720,9390,9390,9390,9390,0
20240419,173300,1064994720,9390,9390,9390,9390,0
20240419,173200,1064994720,9390,9390,9390,9390,0
20240419,173100,1064994720,9390,9390,9390,9390,0
20240419,173000,1064994720,9390,9390,9390,9390,0
20240419,172900,1064994720,9390,9390,9390,9390,0
20240419,172800,1064994720,9390,9390,9390,9390,0
20240419,172700,1064994720,9390,9390,9390,9390,0
20240419,172600,1064994720,9390,9390,9390,9390,0
20240419,172500,1064994720,9390,9390,9390,9390,0
20240419,172400,1064994720,9390,9390,9390,9390,0
20240419,172300,1064994720,9390,9390,9390,9390,0
20240419,172200,1064994720,9390,9390,9390,9390,2829
20240419,172100,1064994720,9390,9390,9390,9390,0
20240419,172000,1064994720,9390,9390,9390,9390,0
20240419,171900,1064994720,9390,9390,9390,9390,0
20240419,171800,1064994720,9390,9390,9390,9390,0
20240419,171700,1064994720,9390,9390,9390,9390,0
20240419,171600,1064994720,9390,9390,9390,9390,0
20240419,171500,1064994720,9390,9390,9390,9390,0
20240419,171400,1064994720,9390,9390,9390,9390,0
20240419,171300,1064994720,9390,9390,9390,9390,0
20240419,171200,1064994720,9390,9390,9390,9390,0
20240419,171100,1064994720,9390,9390,9390,9390,0
20240419,171000,1064994720,9390,9390,9390,9390,0
20240419,170900,1064994720,9390,9390,9390,9390,0
20240419,170800,1064994720,9390,9390,9390,9390,0
20240419,170700,1064994720,9390,9390,9390,9390,0
20240419,170600,1064994720,9390,9390,9390,9390,0
20240419,170500,1064994720,9390,9390,9390,9390,0
20240419,170400,1064994720,9390,9390,9390,9390,0
20240419,170300,1064994720,9390,9390,9390,9390,0
20240419,170200,1064994720,9390,9390,9390,9390,0
20240419,170100,1064994720,9390,9390,9390,9390,0
20240419,170000,1064994720,9390,9390,9390,9390,0
20240419,165900,1064994720,9390,9390,9390,9390,0
20240419,165800,1064994720,9390,9390,9390,9390,0
20240419,165700,1064994720,9390,9390,9390,9390,0
20240419,165600,1064994720,9390,9390,9390,9390,0
20240419,165500,1064994720,9390,9390,9390,9390,0
20240419,165400,1064994720,9390,9390,9390,9390,0
20240419,165300,1064994720,9390,9390,9390,9390,0
20240419,165200,1064994720,9390,9390,9390,9390,2829
20240419,165100,1064994720,9390,9390,9390,9390,0
20240419,165000,1064994720,9390,9390,9390,9390,0
20240419,164900,1064994720,9390,9390,9390,9390,0
20240419,164800,1064994720,9390,9390,9390,9390,0
20240419,164700,1064994720,9390,9390,9390,9390,0
20240419,164600,1064994720,9390,9390,9390,9390,0
20240419,164500,1064994720,9390,9390,9390,9390,0
20240419,164400,1064994720,9390,9390,9390,9390,0
20240419,164300,1064994720,9390,9390,9390,9390,0
20240419,164200,1064994720,9390,9390,9390,9390,0
20240419,164100,1064994720,9390,9390,9390,9390,0
20240419,164000,1064994720,9390,9390,9390,9390,0
20240419,163900,1064994720,9390,9390,9390,9390,0
20240419,163800,1064994720,9390,9390,9390,9390,0
20240419,163700,1064994720,9390,9390,9390,9390,0
20240419,163600,1064994720,9390,9390,9390,9390,0
20240419,163500,1064994720,9390,9390,9390,9390,0
20240419,163400,1064994720,9390,9390,9390,9390,0
20240419,163300,1064994720,9390,9390,9390,9390,0
20240419,163200,1064994720,9390,9390,9390,9390,0
20240419,163100,1064994720,9390,9390,9390,9390,0
20240419,163000,1064994720,9390,9390,9390,9390,0
20240419,162900,1064994720,9390,9390,9390,9390,0
20240419,162800,1064994720,9390,9390,9390,9390,0
20240419,162700,1064994720,9390,9390,9390,9390,0
20240419,162600,1064994720,9390,9390,9390,9390,0
20240419,162500,1064994720,9390,9390,9390,9390,0
20240419,162400,1064994720,9390,9390,9390,9390,0
20240419,162300,1064994720,9390,9390,9390,9390,0
20240419,162200,1064994720,9390,9390,9390,9390,2829
20240419,162100,1064994720,9390,9390,9390,9390,0
20240419,162000,1064994720,9390,9390,9390,9390,0
20240419,161900,1064994720,9390,9390,9390,9390,0
20240419,161800,1064994720,9390,9390,9390,9390,0
20240419,161700,1064994720,9390,9390,9390,9390,0
20240419,161600,1064994720,9390,9390,9390,9390,0
20240419,161500,1064994720,9390,9390,9390,9390,0
20240419,161400,1064994720,9390,9390,9390,9390,0
20240419,161300,1064994720,9390,9390,9390,9390,0
20240419,161200,1064994720,9390,9390,9390,9390,0
20240419,161100,1064994720,9390,9390,9390,9390,0
20240419,161000,1064994720,9390,9390,9390,9390,0
20240419,160900,1064994720,9390,9390,9390,9390,0
20240419,160800,1064994720,9390,9390,9390,9390,0
20240419,160700,1064994720,9390,9390,9390,9390,0
20240419,160600,1064994720,9390,9390,9390,9390,0
20240419,160500,1064994720,9390,9390,9390,9390,0
20240419,160400,1064994720,9390,9390,9390,9390,0
20240419,160300,1064994720,9390,9390,9390,9390,0
20240419,160200,1064994720,9390,9390,9390,9390,0
20240419,160100,1064994720,9390,9390,9390,9390,0
20240419,160000,1064994720,9390,9390,9390,9390,0
20240419,155900,1064994720,9390,9390,9390,9390,0
20240419,155800,1064994720,9390,9390,9390,9390,0
20240419,155700,1064994720,9390,9390,9390,9390,0
20240419,155600,1064994720,9390,9390,9390,9390,0
20240419,155500,1064994720,9390,9390,9390,9390,0
20240419,155400,1064994720,9390,9390,9390,9390,0
20240419,155300,1064994720,9390,9390,9390,9390,0
20240419,155200,1064994720,9390,9390,9390,9390,2829
20240419,155100,1064994720,9390,9390,9390,9390,0
20240419,155000,1064994720,9390,9390,9390,9390,0
20240419,154900,1064994720,9390,9390,9390,9390,0
20240419,154800,1064994720,9390,9390,9390,9390,0
20240419,154700,1064994720,9390,9390,9390,9390,0
20240419,154600,1064994720,9390,9390,9390,9390,0
20240419,154500,1064994720,9390,9390,9390,9390,0
20240419,154400,1064994720,9390,9390,9390,9390,0
20240419,154300,1064994720,9390,9390,9390,9390,0
20240419,154200,1064994720,9390,9390,9390,9390,0
20240419,154100,1064994720,9390,9390,9390,9390,0
20240419,154000,1064994720,9390,9390,9390,9390,0
20240419,153900,1064994720,9390,9390,9390,9390,0
20240419,153800,1064994720,9390,9390,9390,9390,0
20240419,153700,1064994720,9390,9390,9390,9390,0
20240419,153600,1064994720,9390,9390,9390,9390,0
20240419,153500,1064994720,9390,9390,9390,9390,0
20240419,153400,1064994720,9390,9390,9390,9390,0
20240419,153300,1064994720,9390,9390,9390,9390,0
20240419,153200,1064994720,9390,9390,9390,9390,0
20240419,153100,1064994720,9390,9390,9390,9390,0
20240419,153000,1064994720,9390,9390,9390,9390,2829
20240419,152900,1038430410,9400,9400,9400,9400,0
20240419,152800,1038430410,9400,9400,9400,9400,0
20240419,152700,1038430410,9400,9400,9400,9400,0
20240419,152600,1038430410,9400,9400,9400,9400,0
20240419,152500,1038430410,9400,9400,9400,9400,0
20240419,152400,1038430410,9400,9400,9400,9400,0
20240419,152300,1038430410,9400,9400,9400,9400,0
20240419,152200,1038430410,9400,9400,9400,9400,0
20240419,152100,1038430410,9400,9400,9400,9400,0
20240419,152000,1038430410,9400,9400,9400,9400,0
20240419,151900,1038430410,9400,9390,9410,9390,176
20240419,151800,1036776100,9400,9400,9400,9400,79
20240419,151700,1036033500,9410,9380,9410,9380,1295
20240419,151600,1023869390,9370,9370,9370,9370,2
20240419,151500,1023850650,9370,9380,9380,9370,465
20240419,151400,1019491950,9350,9380,9380,9350,174
20240419,151300,1017862880,9380,9380,9380,9380,17
20240419,151200,1017703420,9370,9350,9370,9350,135
20240419,151100,1016440470,9350,9370,9370,9350,168
20240419,151000,1014868390,9340,9340,9370,9340,480
20240419,150900,1010384590,9370,9370,9370,9370,20
20240419,150800,1010197190,9380,9380,9380,9380,61
20240419,150700,1009625010,9340,9380,9380,9340,1281
20240419,150600,997647090,9370,9370,9370,9370,0
20240419,150500,997647090,9370,9370,9370,9370,15
20240419,150400,997506540,9370,9370,9370,9360,429
20240419,150300,993487560,9390,9390,9390,9390,58
20240419,150200,992942940,9390,9390,9390,9390,2
20240419,150100,992924160,9360,9360,9360,9360,226
20240419,150000,990808800,9360,9360,9360,9360,90
20240419,145900,989966400,9360,9360,9360,9350,119
20240419,145800,988852600,9360,9360,9360,9360,1
20240419,145700,988843240,9340,9340,9340,9340,0
20240419,145600,988843240,9340,9340,9340,9340,0
20240419,145500,988843240,9340,9350,9360,9340,898
20240419,145400,980448340,9360,9360,9360,9360,595
20240419,145300,974879140,9360,9380,9380,9360,358
20240419,145200,971527020,9360,9360,9360,9360,156
20240419,145100,970066860,9360,9360,9360,9360,0
20240419,145000,970066860,9360,9360,9360,9360,101
20240419,144900,969121500,9380,9380,9380,9380,1006
20240419,144800,959685220,9380,9380,9380,9380,1
20240419,144700,959675840,9380,9380,9380,9380,0
20240419,144600,959675840,9380,9380,9380,9380,204
20240419,144500,957762320,9380,9380,9380,9380,0
20240419,144400,957762320,9380,9380,9380,9380,0
20240419,144300,957762320,9380,9380,9380,9380,2
20240419,144200,957743560,9400,9400,9400,9400,3
20240419,144100,957715360,9390,9310,9390,9310,892
20240419,144000,949388880,9310,9310,9310,9310,0
20240419,143900,949388880,9310,9310,9310,9310,0
20240419,143800,949388880,9310,9310,9310,9310,0
20240419,143700,949388880,9310,9310,9310,9310,0
20240419,143600,949388880,9310,9350,9350,9310,1983
20240419,143500,930912820,9350,9350,9350,9350,80
20240419,143400,930164820,9370,9370,9370,9370,116
20240419,143300,929077900,9370,9380,9380,9370,788
20240419,143200,921693240,9410,9410,9410,9410,130
20240419,143100,920469940,9410,9410,9410,9410,0
20240419,143000,920469940,9410,9400,9410,9400,46
20240419,142900,920037360,9400,9390,9400,9390,46
20240419,142800,919605190,9390,9390,9390,9390,20
20240419,142700,919417390,9390,9380,9390,9380,150
20240419,142600,918009960,9380,9380,9380,9380,1
20240419,142500,918000580,9340,9350,9350,9340,10
20240419,142400,917907170,9340,9340,9340,9340,0
20240419,142300,917907170,9340,9360,9360,9340,32
20240419,142200,917607830,9370,9340,9370,9340,396
20240419,142100,913897940,9340,9350,9350,9340,134
20240419,142000,912645190,9400,9400,9400,9400,0
20240419,141900,912645190,9400,9340,9400,9340,47
20240419,141800,912205730,9340,9340,9340,9340,0
20240419,141700,912205730,9340,9340,9340,9340,0
20240419,141600,912205730,9340,9340,9340,9340,2
20240419,141500,912187050,9340,9340,9340,9340,0
20240419,141400,912187050,9340,9330,9340,9330,238
20240419,141300,909966300,9320,9320,9320,9320,0
20240419,141200,909966300,9320,9320,9320,9320,0
20240419,141100,909966300,9320,9320,9320,9320,0
20240419,141000,909966300,9320,9320,9320,9320,0
20240419,140900,909966300,9320,9330,9330,9320,75
20240419,140800,909267280,9330,9330,9330,9330,0
20240419,140700,909267280,9330,9370,9370,9330,1743
20240419,140600,892976030,9380,9380,9380,9380,101
20240419,140500,892028650,9360,9360,9360,9360,0
20240419,140400,892028650,9360,9360,9360,9360,41
20240419,140300,891644890,9380,9380,9380,9380,0
20240419,140200,891644890,9380,9380,9380,9380,0
20240419,140100,891644890,9380,9380,9380,9380,0
20240419,140000,891644890,9380,9370,9380,9360,15
20240419,135900,891504430,9360,9370,9380,9360,69
20240419,135800,890857920,9380,9380,9380,9380,1
20240419,135700,890848540,9360,9380,9400,9360,503
20240419,135600,886124220,9340,9340,9350,9340,932
20240419,135500,877416400,9370,9320,9390,9310,53
20240419,135400,876920940,9310,9340,9340,9310,124
20240419,135300,875765260,9320,9320,9320,9320,0
20240419,135200,875765260,9320,9330,9330,9320,150
20240419,135100,874366300,9330,9330,9330,9330,1
20240419,135000,874356970,9340,9340,9340,9340,0
20240419,134900,874356970,9340,9340,9340,9340,15
20240419,134800,874216870,9340,9340,9340,9340,52
20240419,134700,873731190,9350,9350,9350,9350,100
20240419,134600,872796190,9350,9370,9390,9350,319
20240419,134500,869812240,9370,9370,9370,9370,15
20240419,134400,869671690,9360,9360,9360,9360,45
20240419,134300,869250490,9350,9370,9370,9350,4
20240419,134200,869213060,9360,9400,9400,9360,125
20240419,134100,868042090,9400,9400,9400,9400,0
20240419,134000,868042090,9400,9390,9400,9390,629
20240419,133900,862129630,9400,9370,9400,9370,61
20240419,133800,861556860,9370,9370,9370,9370,20
20240419,133700,861369460,9370,9350,9370,9350,178
20240419,133600,859702320,9340,9340,9340,9340,4
20240419,133500,859664960,9340,9340,9340,9340,0
20240419,133400,859664960,9340,9340,9340,9340,15
20240419,133300,859524860,9340,9340,9340,9340,15
20240419,133200,859384760,9330,9370,9370,9330,216
20240419,133100,857363950,9380,9380,9410,9380,78
20240419,133000,856631350,9420,9380,9420,9380,360
20240419,132900,853243350,9410,9360,9410,9360,25
20240419,132800,853009280,9360,9360,9360,9360,0
20240419,132700,853009280,9360,9400,9400,9360,192
20240419,132600,851209950,9400,9400,9400,9400,30
20240419,132500,850927950,9400,9370,9400,9370,48
20240419,132400,850476840,9400,9380,9400,9380,163
20240419,132300,848947300,9380,9380,9380,9380,0
20240419,132200,848947300,9380,9380,9380,9380,0
20240419,132100,848947300,9380,9380,9380,9380,1
20240419,132000,848937920,9370,9370,9370,9370,31
20240419,131900,848647450,9360,9360,9360,9360,0
20240419,131800,848647450,9360,9350,9390,9350,341
20240419,131700,845454900,9390,9390,9390,9390,0
20240419,131600,845454900,9390,9390,9390,9390,0
20240419,131500,845454900,9390,9390,9390,9390,0
20240419,131400,845454900,9390,9390,9390,9390,15
20240419,131300,845314050,9400,9400,9400,9400,1
20240419,131200,845304650,9370,9350,9370,9350,90
20240419,131100,844462750,9350,9350,9350,9350,1
20240419,131000,844453400,9340,9330,9340,9330,56
20240419,130900,843930860,9330,9360,9360,9330,1252
20240419,130800,832226020,9370,9370,9370,9370,37
20240419,130700,831879330,9370,9370,9370,9370,30
20240419,130600,831598230,9370,9370,9370,9370,95
20240419,130500,830708080,9370,9380,9380,9360,667
20240419,130400,824459950,9380,9380,9380,9380,120
20240419,130300,823334350,9380,9410,9410,9380,292
20240419,130200,820592390,9400,9400,9400,9400,1609
20240419,130100,805467790,9400,9380,9400,9380,2
20240419,130000,805449010,9400,9400,9400,9390,23
20240419,125900,805233010,9390,9390,9390,9390,35
20240419,125800,804904360,9400,9400,9400,9400,35
20240419,125700,804575360,9390,9380,9390,9380,53
20240419,125600,804077710,9380,9380,9380,9380,15
20240419,125500,803937010,9380,9380,9380,9380,1
20240419,125400,803927630,9390,9390,9390,9390,15
20240419,125300,803786780,9400,9400,9400,9400,15
20240419,125200,803645780,9400,9400,9400,9400,24
20240419,125100,803420180,9410,9370,9410,9360,220
20240419,125000,801358770,9400,9390,9400,9390,35
20240419,124900,801029970,9400,9400,9400,9400,30
20240419,124800,800747970,9400,9390,9400,9390,115
20240419,124700,799667970,9380,9380,9380,9380,20
20240419,124600,799480370,9370,9360,9370,9360,45
20240419,124500,799059020,9350,9350,9350,9350,20
20240419,124400,798872020,9350,9350,9350,9350,60
20240419,124300,798311020,9350,9350,9350,9350,2
20240419,124200,798292320,9330,9330,9330,9330,0
20240419,124100,798292320,9330,9350,9350,9320,53
20240419,124000,797797270,9350,9330,9350,9330,2
20240419,123900,797778590,9330,9280,9370,9280,281
20240419,123800,795152360,9280,9280,9280,9280,91
20240419,123700,794307880,9280,9300,9310,9280,277
20240419,123600,791736870,9300,9300,9300,9300,0
20240419,123500,791736870,9300,9320,9320,9300,2
20240419,123400,791718250,9310,9330,9330,9310,41
20240419,123300,791336190,9380,9380,9380,9380,3
20240419,123200,791308050,9340,9340,9370,9340,61
20240419,123100,790737710,9380,9270,9380,9270,1134
20240419,123000,780149890,9270,9270,9270,9270,66
20240419,122900,779538070,9270,9260,9270,9260,147
20240419,122800,778175640,9260,9260,9270,9260,1167
20240419,122700,767369070,9260,9240,9260,9240,2
20240419,122600,767350570,9260,9240,9260,9240,219
20240419,122500,765325910,9240,9240,9240,9240,4
20240419,122400,765288950,9240,9240,9240,9230,103
20240419,122300,764338230,9230,9240,9240,9230,12
20240419,122200,764227370,9240,9240,9240,9240,20
20240419,122100,764042570,9240,9240,9240,9230,272
20240419,122000,761531890,9240,9220,9240,9220,189
20240419,121900,759787610,9230,9230,9230,9230,403
20240419,121800,756067920,9240,9240,9240,9240,27
20240419,121700,755818440,9240,9240,9240,9240,0
20240419,121600,755818440,9240,9220,9250,9220,268
20240419,121500,753343060,9230,9230,9230,9230,67
20240419,121400,752724650,9240,9230,9240,9230,154
20240419,121300,751301700,9230,9230,9230,9230,220
20240419,121200,749271100,9210,9210,9210,9210,139
20240419,121100,747990910,9210,9210,9210,9210,13
20240419,121000,747871180,9210,9210,9210,9210,0
20240419,120900,747871180,9210,9210,9210,9210,2
20240419,120800,747852760,9230,9240,9240,9230,393
20240419,120700,744225360,9250,9250,9250,9250,23
20240419,120600,744012610,9240,9240,9240,9240,274
20240419,120500,741480850,9230,9220,9230,9220,353
20240419,120400,738225930,9220,9220,9220,9220,8
20240419,120300,738152170,9140,9140,9140,9140,0
20240419,120200,738152170,9140,9140,9140,9140,0
20240419,120100,738152170,9140,9190,9190,9140,1500
20240419,120000,724421130,9210,9210,9210,9210,478
20240419,115900,720018750,9210,9210,9210,9210,100
20240419,115800,719097750,9190,9200,9200,9190,2
20240419,115700,719079360,9210,9190,9210,9180,36
20240419,115600,718748660,9160,9160,9160,9160,0
20240419,115500,718748660,9160,9160,9160,9160,44
20240419,115400,718345620,9150,9150,9150,9150,1
20240419,115300,718336470,9150,9150,9150,9150,85
20240419,115200,717558720,9130,9120,9130,9120,24
20240419,115100,717339820,9120,9120,9120,9120,34
20240419,115000,717029740,9120,9130,9130,9120,502
20240419,114900,712451480,9120,9120,9120,9120,1
20240419,114800,712442360,9120,9120,9120,9120,2
20240419,114700,712424120,9120,9130,9150,9110,7
20240419,114600,712360240,9110,9100,9110,9100,96
20240419,114500,711485720,9100,9110,9110,9100,202
20240419,114400,709646920,9110,9110,9110,9110,2
20240419,114300,709628700,9120,9100,9120,9100,2
20240419,114200,709610480,9110,9160,9160,9110,3802
20240419,114100,674902850,9160,9150,9160,9150,2
20240419,114000,674884540,9150,9160,9160,9140,429
20240419,113900,670959180,9150,9150,9150,9150,0
20240419,113800,670959180,9150,9160,9160,9150,489
20240419,113700,666484800,9160,9170,9170,9160,703
20240419,113600,660039000,9180,9180,9180,9170,1466
20240419,113500,646584820,9180,9180,9180,9180,11
20240419,113400,646483840,9180,9180,9180,9180,223
20240419,113300,644436700,9180,9190,9190,9180,104
20240419,113200,643481040,9180,9180,9190,9180,27
20240419,113100,643233140,9180,9200,9200,9180,261
20240419,113000,640836510,9190,9180,9190,9170,342
20240419,112900,637700210,9170,9180,9180,9150,62
20240419,112800,637132540,9190,9170,9200,9170,1099
20240419,112700,627022030,9150,9170,9170,9150,200
20240419,112600,625191920,9150,9150,9150,9150,0
20240419,112500,625191920,9150,9150,9150,9140,60
20240419,112400,624643310,9160,9160,9160,9150,528
20240419,112300,619809830,9160,9150,9160,9150,130
20240419,112200,618620320,9150,9150,9150,9140,503
20240419,112100,614021200,9140,9170,9200,9140,205
20240419,112000,612144720,9170,9200,9200,9170,58
20240419,111900,611612080,9230,9150,9230,9150,36
20240419,111800,611280600,9140,9180,9180,9140,2906
20240419,111700,584714680,9270,9270,9270,9270,1
20240419,111600,584705410,9160,9160,9160,9160,0
20240419,111500,584705410,9160,9160,9160,9160,600
20240419,111400,579209410,9160,9150,9180,9140,2857
20240419,111300,553063280,9150,9240,9250,9150,1741
20240419,111200,537050820,9240,9240,9240,9240,1
20240419,111100,537041580,9210,9250,9250,9210,790
20240419,111000,529753710,9240,9240,9240,9240,0
20240419,110900,529753710,9240,9240,9240,9240,1
20240419,110800,529744470,9270,9250,9270,9210,583
20240419,110700,524369460,9260,9270,9270,9250,1251
20240419,110600,512784900,9270,9270,9270,9270,759
20240419,110500,505748970,9290,9290,9290,9290,22
20240419,110400,505544590,9290,9310,9360,9270,563
20240419,110300,500318550,9330,9320,9330,9320,40
20240419,110200,499945540,9420,9420,9430,9320,993
20240419,110100,490679990,9320,9300,9320,9300,1273
20240419,110000,478837830,9290,9310,9310,9280,1620
20240419,105900,463785290,9300,9340,9340,9300,1623
20240419,105800,448671010,9360,9360,9360,9360,1
20240419,105700,448661650,9350,9360,9360,9350,35
20240419,105600,448334300,9360,9360,9360,9360,0
20240419,105500,448334300,9360,9400,9400,9360,2996
20240419,105400,420251820,9430,9430,9430,9400,790
20240419,105300,412825760,9410,9410,9430,9370,1495
20240419,105200,398789440,9400,9370,9400,9370,641
20240419,105100,392770080,9370,9370,9370,9370,65
20240419,105000,392161030,9370,9330,9370,9330,50
20240419,104900,391694290,9310,9320,9320,9310,1198
20240419,104800,380537190,9330,9330,9330,9330,109
20240419,104700,379520220,9330,9330,9330,9330,264
20240419,104600,377057100,9330,9330,9330,9330,140
20240419,104500,375750900,9340,9360,9360,9340,1377
20240419,104400,362878510,9360,9370,9370,9360,57
20240419,104300,362344970,9360,9380,9380,9360,289
20240419,104200,359638060,9380,9380,9380,9380,4
20240419,104100,359600540,9400,9370,9400,9360,16
20240419,104000,359450730,9360,9370,9400,9360,1119
20240419,103900,348966400,9380,9370,9380,9370,4
20240419,103800,348928900,9360,9380,9380,9360,1327
20240419,103700,336494480,9370,9380,9390,9370,393
20240419,103600,332808640,9380,9390,9390,9380,312
20240419,103500,329881960,9380,9400,9400,9380,164
20240419,103400,328343530,9390,9390,9390,9390,1
20240419,103300,328334140,9400,9400,9400,9400,7
20240419,103200,328268340,9400,9400,9400,9400,300
20240419,103100,325448340,9400,9420,9420,9380,3221
20240419,103000,295166330,9420,9460,9460,9420,1884
20240419,102900,277399590,9460,9460,9460,9460,253
20240419,102800,275006210,9460,9460,9460,9460,0
20240419,102700,275006210,9460,9460,9460,9460,0
20240419,102600,275006210,9460,9460,9460,9460,2
20240419,102500,274987290,9460,9460,9460,9460,0
20240419,102400,274987290,9460,9460,9460,9460,1
20240419,102300,274977830,9450,9450,9450,9450,0
20240419,102200,274977830,9450,9440,9450,9440,261
20240419,102100,272511490,9420,9490,9490,9420,1434
20240419,102000,258955960,9490,9500,9500,9480,1187
20240419,101900,247688190,9530,9540,9540,9500,3342
20240419,101800,215861050,9550,9560,9570,9550,113
20240419,101700,214781760,9560,9590,9590,9560,309
20240419,101600,211825440,9580,9580,9580,9580,73
20240419,101500,211126100,9580,9600,9600,9580,200
20240419,101400,209208780,9620,9620,9620,9620,0
20240419,101300,209208780,9620,9620,9620,9620,1
20240419,101200,209199160,9630,9630,9630,9630,1
20240419,101100,209189530,9630,9680,9680,9630,52
20240419,101000,208687170,9590,9590,9610,9580,243
20240419,100900,206356920,9590,9620,9630,9590,273
20240419,100800,203735720,9610,9610,9610,9610,0
20240419,100700,203735720,9610,9620,9620,9610,100
20240419,100600,202774060,9620,9620,9620,9620,154
20240419,100500,201292580,9620,9620,9620,9620,1
20240419,100400,201282960,9620,9670,9670,9600,893
20240419,100300,192683600,9710,9710,9710,9710,0
20240419,100200,192683600,9710,9710,9710,9710,31
20240419,100100,192382590,9670,9670,9670,9670,0
20240419,100000,192382590,9670,9710,9710,9670,5
20240419,095900,192334160,9710,9710,9710,9710,0
20240419,095800,192334160,9710,9690,9710,9670,746
20240419,095700,185108540,9690,9690,9690,9690,26
20240419,095600,184856600,9690,9680,9690,9680,73
20240419,095500,184149930,9680,9670,9680,9670,150
20240419,095400,182699420,9670,9670,9670,9670,1
20240419,095300,182689750,9670,9670,9670,9670,1
20240419,095200,182680080,9670,9670,9670,9670,0
20240419,095100,182680080,9670,9670,9670,9670,1
20240419,095000,182670410,9680,9680,9680,9680,0
20240419,094900,182670410,9680,9680,9680,9680,0
20240419,094800,182670410,9680,9690,9690,9680,72
20240419,094700,181973230,9690,9690,9690,9690,1
20240419,094600,181963540,9640,9650,9650,9640,44
20240419,094500,181539240,9640,9640,9640,9640,105
20240419,094400,180527040,9720,9720,9720,9620,35
20240419,094300,180187320,9680,9620,9690,9620,1570
20240419,094200,165061340,9610,9600,9610,9600,360
20240419,094100,161604340,9590,9590,9590,9550,537
20240419,094000,156455000,9590,9590,9590,9590,136
20240419,093900,155150760,9590,9590,9590,9590,50
20240419,093800,154671260,9550,9580,9580,9530,780
20240419,093700,147225990,9580,9580,9580,9580,2200
20240419,093600,126149990,9580,9580,9580,9580,1
20240419,093500,126140410,9570,9570,9570,9570,21
20240419,093400,125939440,9530,9530,9530,9530,0
20240419,093300,125939440,9530,9530,9530,9530,101
20240419,093200,124976910,9530,9570,9570,9530,1775
20240419,093100,108043560,9590,9580,9590,9570,315
20240419,093000,105028940,9570,9580,9590,9570,217
20240419,092900,102950230,9590,9590,9590,9590,8
20240419,092800,102873510,9580,9580,9580,9580,1
20240419,092700,102863930,9580,9580,9580,9580,2
20240419,092600,102844770,9570,9580,9580,9570,9
20240419,092500,102758630,9590,9600,9600,9590,12
20240419,092400,102643540,9600,9610,9610,9600,10
20240419,092300,102547530,9610,9610,9610,9610,0
20240419,092200,102547530,9610,9610,9610,9610,0
20240419,092100,102547530,9610,9610,9610,9610,0
20240419,092000,102547530,9610,9550,9610,9550,802
20240419,091900,94862340,9550,9550,9550,9550,0
20240419,091800,94862340,9550,9580,9580,9540,1000
20240419,091700,85314750,9600,9600,9600,9590,101
20240419,091600,84345160,9590,9580,9590,9580,363
20240419,091500,80866040,9580,9580,9580,9580,70
20240419,091400,80195440,9590,9590,9590,9590,13
20240419,091300,80070770,9590,9590,9590,9590,20
20240419,091200,79878970,9540,9540,9540,9540,0
20240419,091100,79878970,9540,9550,9560,9540,387
20240419,091000,76185270,9550,9610,9650,9550,1941
20240419,090900,57600920,9610,9610,9610,9610,70
20240419,090800,56928220,9590,9650,9650,9590,540
20240419,090700,51744120,9650,9650,9650,9650,25
20240419,090600,51502870,9590,9640,9650,9590,405
20240419,090500,47606900,9650,9580,9650,9580,104
20240419,090400,46610370,9580,9610,9610,9570,511
20240419,090300,41710010,9610,9670,9670,9610,505
20240419,090200,36849650,9620,9610,9620,9590,750
20240419,090100,29648120,9610,9560,9690,9560,354
20240419,090000,26251540,9550,9530,9570,9530,2752
Reference in New Issue Copy Permalink