ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/246710/min/candle-20240423.csv

714 lines
35 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
20240423,205100,1397916700,8250,8250,8250,8250,544
20240423,205000,1397916700,8250,8250,8250,8250,0
20240423,204900,1397916700,8250,8250,8250,8250,0
20240423,204800,1397916700,8250,8250,8250,8250,0
20240423,204700,1397916700,8250,8250,8250,8250,0
20240423,204600,1397916700,8250,8250,8250,8250,0
20240423,204500,1397916700,8250,8250,8250,8250,0
20240423,204400,1397916700,8250,8250,8250,8250,0
20240423,204300,1397916700,8250,8250,8250,8250,0
20240423,204200,1397916700,8250,8250,8250,8250,0
20240423,204100,1397916700,8250,8250,8250,8250,0
20240423,204000,1397916700,8250,8250,8250,8250,0
20240423,203900,1397916700,8250,8250,8250,8250,0
20240423,203800,1397916700,8250,8250,8250,8250,0
20240423,203700,1397916700,8250,8250,8250,8250,0
20240423,203600,1397916700,8250,8250,8250,8250,0
20240423,203500,1397916700,8250,8250,8250,8250,0
20240423,203400,1397916700,8250,8250,8250,8250,0
20240423,203300,1397916700,8250,8250,8250,8250,0
20240423,203200,1397916700,8250,8250,8250,8250,0
20240423,203100,1397916700,8250,8250,8250,8250,0
20240423,203000,1397916700,8250,8250,8250,8250,0
20240423,202900,1397916700,8250,8250,8250,8250,0
20240423,202800,1397916700,8250,8250,8250,8250,0
20240423,202700,1397916700,8250,8250,8250,8250,0
20240423,202600,1397916700,8250,8250,8250,8250,0
20240423,202500,1397916700,8250,8250,8250,8250,0
20240423,202400,1397916700,8250,8250,8250,8250,0
20240423,202300,1397916700,8250,8250,8250,8250,0
20240423,202200,1397916700,8250,8250,8250,8250,0
20240423,202100,1397916700,8250,8250,8250,8250,544
20240423,202000,1397916700,8250,8250,8250,8250,0
20240423,201900,1397916700,8250,8250,8250,8250,0
20240423,201800,1397916700,8250,8250,8250,8250,0
20240423,201700,1397916700,8250,8250,8250,8250,0
20240423,201600,1397916700,8250,8250,8250,8250,0
20240423,201500,1397916700,8250,8250,8250,8250,0
20240423,201400,1397916700,8250,8250,8250,8250,0
20240423,201300,1397916700,8250,8250,8250,8250,0
20240423,201200,1397916700,8250,8250,8250,8250,0
20240423,201100,1397916700,8250,8250,8250,8250,0
20240423,201000,1397916700,8250,8250,8250,8250,0
20240423,200900,1397916700,8250,8250,8250,8250,0
20240423,200800,1397916700,8250,8250,8250,8250,0
20240423,200700,1397916700,8250,8250,8250,8250,0
20240423,200600,1397916700,8250,8250,8250,8250,0
20240423,200500,1397916700,8250,8250,8250,8250,0
20240423,200400,1397916700,8250,8250,8250,8250,0
20240423,200300,1397916700,8250,8250,8250,8250,0
20240423,200200,1397916700,8250,8250,8250,8250,0
20240423,200100,1397916700,8250,8250,8250,8250,0
20240423,200000,1397916700,8250,8250,8250,8250,0
20240423,195900,1397916700,8250,8250,8250,8250,0
20240423,195800,1397916700,8250,8250,8250,8250,0
20240423,195700,1397916700,8250,8250,8250,8250,0
20240423,195600,1397916700,8250,8250,8250,8250,0
20240423,195500,1397916700,8250,8250,8250,8250,0
20240423,195400,1397916700,8250,8250,8250,8250,0
20240423,195300,1397916700,8250,8250,8250,8250,0
20240423,195200,1397916700,8250,8250,8250,8250,0
20240423,195100,1397916700,8250,8250,8250,8250,544
20240423,195000,1397916700,8250,8250,8250,8250,0
20240423,194900,1397916700,8250,8250,8250,8250,0
20240423,194800,1397916700,8250,8250,8250,8250,0
20240423,194700,1397916700,8250,8250,8250,8250,0
20240423,194600,1397916700,8250,8250,8250,8250,0
20240423,194500,1397916700,8250,8250,8250,8250,0
20240423,194400,1397916700,8250,8250,8250,8250,0
20240423,194300,1397916700,8250,8250,8250,8250,0
20240423,194200,1397916700,8250,8250,8250,8250,0
20240423,194100,1397916700,8250,8250,8250,8250,0
20240423,194000,1397916700,8250,8250,8250,8250,0
20240423,193900,1397916700,8250,8250,8250,8250,0
20240423,193800,1397916700,8250,8250,8250,8250,0
20240423,193700,1397916700,8250,8250,8250,8250,0
20240423,193600,1397916700,8250,8250,8250,8250,0
20240423,193500,1397916700,8250,8250,8250,8250,0
20240423,193400,1397916700,8250,8250,8250,8250,0
20240423,193300,1397916700,8250,8250,8250,8250,0
20240423,193200,1397916700,8250,8250,8250,8250,0
20240423,193100,1397916700,8250,8250,8250,8250,0
20240423,193000,1397916700,8250,8250,8250,8250,0
20240423,192900,1397916700,8250,8250,8250,8250,0
20240423,192800,1397916700,8250,8250,8250,8250,0
20240423,192700,1397916700,8250,8250,8250,8250,0
20240423,192600,1397916700,8250,8250,8250,8250,0
20240423,192500,1397916700,8250,8250,8250,8250,0
20240423,192400,1397916700,8250,8250,8250,8250,0
20240423,192300,1397916700,8250,8250,8250,8250,0
20240423,192200,1397916700,8250,8250,8250,8250,0
20240423,192100,1397916700,8250,8250,8250,8250,544
20240423,192000,1397916700,8250,8250,8250,8250,0
20240423,191900,1397916700,8250,8250,8250,8250,0
20240423,191800,1397916700,8250,8250,8250,8250,0
20240423,191700,1397916700,8250,8250,8250,8250,0
20240423,191600,1397916700,8250,8250,8250,8250,0
20240423,191500,1397916700,8250,8250,8250,8250,0
20240423,191400,1397916700,8250,8250,8250,8250,0
20240423,191300,1397916700,8250,8250,8250,8250,0
20240423,191200,1397916700,8250,8250,8250,8250,0
20240423,191100,1397916700,8250,8250,8250,8250,0
20240423,191000,1397916700,8250,8250,8250,8250,0
20240423,190900,1397916700,8250,8250,8250,8250,0
20240423,190800,1397916700,8250,8250,8250,8250,0
20240423,190700,1397916700,8250,8250,8250,8250,0
20240423,190600,1397916700,8250,8250,8250,8250,0
20240423,190500,1397916700,8250,8250,8250,8250,0
20240423,190400,1397916700,8250,8250,8250,8250,0
20240423,190300,1397916700,8250,8250,8250,8250,0
20240423,190200,1397916700,8250,8250,8250,8250,0
20240423,190100,1397916700,8250,8250,8250,8250,0
20240423,190000,1397916700,8250,8250,8250,8250,0
20240423,185900,1397916700,8250,8250,8250,8250,0
20240423,185800,1397916700,8250,8250,8250,8250,0
20240423,185700,1397916700,8250,8250,8250,8250,0
20240423,185600,1397916700,8250,8250,8250,8250,0
20240423,185500,1397916700,8250,8250,8250,8250,0
20240423,185400,1397916700,8250,8250,8250,8250,0
20240423,185300,1397916700,8250,8250,8250,8250,0
20240423,185200,1397916700,8250,8250,8250,8250,0
20240423,185100,1397916700,8250,8250,8250,8250,544
20240423,185000,1397916700,8250,8250,8250,8250,0
20240423,184900,1397916700,8250,8250,8250,8250,0
20240423,184800,1397916700,8250,8250,8250,8250,0
20240423,184700,1397916700,8250,8250,8250,8250,0
20240423,184600,1397916700,8250,8250,8250,8250,0
20240423,184500,1397916700,8250,8250,8250,8250,0
20240423,184400,1397916700,8250,8250,8250,8250,0
20240423,184300,1397916700,8250,8250,8250,8250,0
20240423,184200,1397916700,8250,8250,8250,8250,0
20240423,184100,1397916700,8250,8250,8250,8250,0
20240423,184000,1397916700,8250,8250,8250,8250,0
20240423,183900,1397916700,8250,8250,8250,8250,0
20240423,183800,1397916700,8250,8250,8250,8250,0
20240423,183700,1397916700,8250,8250,8250,8250,0
20240423,183600,1397916700,8250,8250,8250,8250,0
20240423,183500,1397916700,8250,8250,8250,8250,0
20240423,183400,1397916700,8250,8250,8250,8250,0
20240423,183300,1397916700,8250,8250,8250,8250,0
20240423,183200,1397916700,8250,8250,8250,8250,0
20240423,183100,1397916700,8250,8250,8250,8250,0
20240423,183000,1397916700,8250,8250,8250,8250,0
20240423,182900,1397916700,8250,8250,8250,8250,0
20240423,182800,1397916700,8250,8250,8250,8250,0
20240423,182700,1397916700,8250,8250,8250,8250,0
20240423,182600,1397916700,8250,8250,8250,8250,0
20240423,182500,1397916700,8250,8250,8250,8250,0
20240423,182400,1397916700,8250,8250,8250,8250,0
20240423,182300,1397916700,8250,8250,8250,8250,0
20240423,182200,1397916700,8250,8250,8250,8250,0
20240423,182100,1397916700,8250,8250,8250,8250,544
20240423,182000,1397916700,8250,8250,8250,8250,0
20240423,181900,1397916700,8250,8250,8250,8250,0
20240423,181800,1397916700,8250,8250,8250,8250,0
20240423,181700,1397916700,8250,8250,8250,8250,0
20240423,181600,1397916700,8250,8250,8250,8250,0
20240423,181500,1397916700,8250,8250,8250,8250,0
20240423,181400,1397916700,8250,8250,8250,8250,0
20240423,181300,1397916700,8250,8250,8250,8250,0
20240423,181200,1397916700,8250,8250,8250,8250,0
20240423,181100,1397916700,8250,8250,8250,8250,0
20240423,181000,1397916700,8250,8250,8250,8250,0
20240423,180900,1397916700,8250,8250,8250,8250,0
20240423,180800,1397916700,8250,8250,8250,8250,0
20240423,180700,1397916700,8250,8250,8250,8250,0
20240423,180600,1397916700,8250,8250,8250,8250,0
20240423,180500,1397916700,8250,8250,8250,8250,0
20240423,180400,1397916700,8250,8250,8250,8250,0
20240423,180300,1397916700,8250,8250,8250,8250,0
20240423,180200,1397916700,8250,8250,8250,8250,0
20240423,180100,1397916700,8250,8250,8250,8250,0
20240423,180000,1397916700,8250,8250,8250,8250,0
20240423,175900,1397916700,8250,8250,8250,8250,0
20240423,175800,1397916700,8250,8250,8250,8250,0
20240423,175700,1397916700,8250,8250,8250,8250,0
20240423,175600,1397916700,8250,8250,8250,8250,0
20240423,175500,1397916700,8250,8250,8250,8250,0
20240423,175400,1397916700,8250,8250,8250,8250,0
20240423,175300,1397916700,8250,8250,8250,8250,0
20240423,175200,1397916700,8250,8250,8250,8250,0
20240423,175100,1397916700,8250,8250,8250,8250,544
20240423,175000,1397916700,8250,8250,8250,8250,0
20240423,174900,1397916700,8250,8250,8250,8250,0
20240423,174800,1397916700,8250,8250,8250,8250,0
20240423,174700,1397916700,8250,8250,8250,8250,0
20240423,174600,1397916700,8250,8250,8250,8250,0
20240423,174500,1397916700,8250,8250,8250,8250,0
20240423,174400,1397916700,8250,8250,8250,8250,0
20240423,174300,1397916700,8250,8250,8250,8250,0
20240423,174200,1397916700,8250,8250,8250,8250,0
20240423,174100,1397916700,8250,8250,8250,8250,0
20240423,174000,1397916700,8250,8250,8250,8250,0
20240423,173900,1397916700,8250,8250,8250,8250,0
20240423,173800,1397916700,8250,8250,8250,8250,0
20240423,173700,1397916700,8250,8250,8250,8250,0
20240423,173600,1397916700,8250,8250,8250,8250,0
20240423,173500,1397916700,8250,8250,8250,8250,0
20240423,173400,1397916700,8250,8250,8250,8250,0
20240423,173300,1397916700,8250,8250,8250,8250,0
20240423,173200,1397916700,8250,8250,8250,8250,0
20240423,173100,1397916700,8250,8250,8250,8250,0
20240423,173000,1397916700,8250,8250,8250,8250,0
20240423,172900,1397916700,8250,8250,8250,8250,0
20240423,172800,1397916700,8250,8250,8250,8250,0
20240423,172700,1397916700,8250,8250,8250,8250,0
20240423,172600,1397916700,8250,8250,8250,8250,0
20240423,172500,1397916700,8250,8250,8250,8250,0
20240423,172400,1397916700,8250,8250,8250,8250,0
20240423,172300,1397916700,8250,8250,8250,8250,0
20240423,172200,1397916700,8250,8250,8250,8250,0
20240423,172100,1397916700,8250,8250,8250,8250,544
20240423,172000,1397916700,8250,8250,8250,8250,0
20240423,171900,1397916700,8250,8250,8250,8250,0
20240423,171800,1397916700,8250,8250,8250,8250,0
20240423,171700,1397916700,8250,8250,8250,8250,0
20240423,171600,1397916700,8250,8250,8250,8250,0
20240423,171500,1397916700,8250,8250,8250,8250,0
20240423,171400,1397916700,8250,8250,8250,8250,0
20240423,171300,1397916700,8250,8250,8250,8250,0
20240423,171200,1397916700,8250,8250,8250,8250,0
20240423,171100,1397916700,8250,8250,8250,8250,0
20240423,171000,1397916700,8250,8250,8250,8250,0
20240423,170900,1397916700,8250,8250,8250,8250,0
20240423,170800,1397916700,8250,8250,8250,8250,0
20240423,170700,1397916700,8250,8250,8250,8250,0
20240423,170600,1397916700,8250,8250,8250,8250,0
20240423,170500,1397916700,8250,8250,8250,8250,0
20240423,170400,1397916700,8250,8250,8250,8250,0
20240423,170300,1397916700,8250,8250,8250,8250,0
20240423,170200,1397916700,8250,8250,8250,8250,0
20240423,170100,1397916700,8250,8250,8250,8250,0
20240423,170000,1397916700,8250,8250,8250,8250,0
20240423,165900,1397916700,8250,8250,8250,8250,0
20240423,165800,1397916700,8250,8250,8250,8250,0
20240423,165700,1397916700,8250,8250,8250,8250,0
20240423,165600,1397916700,8250,8250,8250,8250,0
20240423,165500,1397916700,8250,8250,8250,8250,0
20240423,165400,1397916700,8250,8250,8250,8250,0
20240423,165300,1397916700,8250,8250,8250,8250,0
20240423,165200,1397916700,8250,8250,8250,8250,0
20240423,165100,1397916700,8250,8250,8250,8250,544
20240423,165000,1397916700,8250,8250,8250,8250,0
20240423,164900,1397916700,8250,8250,8250,8250,0
20240423,164800,1397916700,8250,8250,8250,8250,0
20240423,164700,1397916700,8250,8250,8250,8250,0
20240423,164600,1397916700,8250,8250,8250,8250,0
20240423,164500,1397916700,8250,8250,8250,8250,0
20240423,164400,1397916700,8250,8250,8250,8250,0
20240423,164300,1397916700,8250,8250,8250,8250,0
20240423,164200,1397916700,8250,8250,8250,8250,0
20240423,164100,1397916700,8250,8250,8250,8250,0
20240423,164000,1397916700,8250,8250,8250,8250,0
20240423,163900,1397916700,8250,8250,8250,8250,0
20240423,163800,1397916700,8250,8250,8250,8250,0
20240423,163700,1397916700,8250,8250,8250,8250,0
20240423,163600,1397916700,8250,8250,8250,8250,0
20240423,163500,1397916700,8250,8250,8250,8250,0
20240423,163400,1397916700,8250,8250,8250,8250,0
20240423,163300,1397916700,8250,8250,8250,8250,0
20240423,163200,1397916700,8250,8250,8250,8250,0
20240423,163100,1397916700,8250,8250,8250,8250,0
20240423,163000,1397916700,8250,8250,8250,8250,0
20240423,162900,1397916700,8250,8250,8250,8250,0
20240423,162800,1397916700,8250,8250,8250,8250,0
20240423,162700,1397916700,8250,8250,8250,8250,0
20240423,162600,1397916700,8250,8250,8250,8250,0
20240423,162500,1397916700,8250,8250,8250,8250,0
20240423,162400,1397916700,8250,8250,8250,8250,0
20240423,162300,1397916700,8250,8250,8250,8250,0
20240423,162200,1397916700,8250,8250,8250,8250,0
20240423,162100,1397916700,8250,8250,8250,8250,544
20240423,162000,1397916700,8250,8250,8250,8250,0
20240423,161900,1397916700,8250,8250,8250,8250,0
20240423,161800,1397916700,8250,8250,8250,8250,0
20240423,161700,1397916700,8250,8250,8250,8250,0
20240423,161600,1397916700,8250,8250,8250,8250,0
20240423,161500,1397916700,8250,8250,8250,8250,0
20240423,161400,1397916700,8250,8250,8250,8250,0
20240423,161300,1397916700,8250,8250,8250,8250,0
20240423,161200,1397916700,8250,8250,8250,8250,0
20240423,161100,1397916700,8250,8250,8250,8250,0
20240423,161000,1397916700,8250,8250,8250,8250,0
20240423,160900,1397916700,8250,8250,8250,8250,0
20240423,160800,1397916700,8250,8250,8250,8250,0
20240423,160700,1397916700,8250,8250,8250,8250,0
20240423,160600,1397916700,8250,8250,8250,8250,0
20240423,160500,1397916700,8250,8250,8250,8250,0
20240423,160400,1397916700,8250,8250,8250,8250,0
20240423,160300,1397916700,8250,8250,8250,8250,0
20240423,160200,1397916700,8250,8250,8250,8250,0
20240423,160100,1397916700,8250,8250,8250,8250,0
20240423,160000,1397916700,8250,8250,8250,8250,0
20240423,155900,1397916700,8250,8250,8250,8250,0
20240423,155800,1397916700,8250,8250,8250,8250,0
20240423,155700,1397916700,8250,8250,8250,8250,0
20240423,155600,1397916700,8250,8250,8250,8250,0
20240423,155500,1397916700,8250,8250,8250,8250,0
20240423,155400,1397916700,8250,8250,8250,8250,0
20240423,155300,1397916700,8250,8250,8250,8250,0
20240423,155200,1397916700,8250,8250,8250,8250,0
20240423,155100,1397916700,8250,8250,8250,8250,544
20240423,155000,1397916700,8250,8250,8250,8250,0
20240423,154900,1397916700,8250,8250,8250,8250,0
20240423,154800,1397916700,8250,8250,8250,8250,0
20240423,154700,1397916700,8250,8250,8250,8250,0
20240423,154600,1397916700,8250,8250,8250,8250,0
20240423,154500,1397916700,8250,8250,8250,8250,0
20240423,154400,1397916700,8250,8250,8250,8250,0
20240423,154300,1397916700,8250,8250,8250,8250,0
20240423,154200,1397916700,8250,8250,8250,8250,0
20240423,154100,1397916700,8250,8250,8250,8250,0
20240423,154000,1397916700,8250,8250,8250,8250,0
20240423,153900,1397916700,8250,8250,8250,8250,0
20240423,153800,1397916700,8250,8250,8250,8250,0
20240423,153700,1397916700,8250,8250,8250,8250,0
20240423,153600,1397916700,8250,8250,8250,8250,0
20240423,153500,1397916700,8250,8250,8250,8250,0
20240423,153400,1397916700,8250,8250,8250,8250,0
20240423,153300,1397916700,8250,8250,8250,8250,0
20240423,153200,1397916700,8250,8250,8250,8250,0
20240423,153100,1397916700,8250,8250,8250,8250,0
20240423,153000,1397916700,8250,8250,8250,8250,544
20240423,152900,1393428700,8250,8250,8250,8250,0
20240423,152800,1393428700,8250,8250,8250,8250,0
20240423,152700,1393428700,8250,8250,8250,8250,0
20240423,152600,1393428700,8250,8250,8250,8250,0
20240423,152500,1393428700,8250,8250,8250,8250,0
20240423,152400,1393428700,8250,8250,8250,8250,0
20240423,152300,1393428700,8250,8250,8250,8250,0
20240423,152200,1393428700,8250,8250,8250,8250,0
20240423,152100,1393428700,8250,8250,8250,8250,0
20240423,152000,1393428700,8250,8250,8250,8250,0
20240423,151900,1393428700,8250,8250,8250,8250,1
20240423,151800,1393420450,8220,8210,8220,8210,164
20240423,151700,1392072380,8210,8220,8220,8210,12
20240423,151600,1391973780,8220,8220,8220,8220,0
20240423,151500,1391973780,8220,8240,8240,8220,33
20240423,151400,1391702460,8240,8240,8250,8240,19
20240423,151300,1391545840,8180,8210,8260,8180,543
20240423,151200,1387097230,8260,8260,8260,8260,11
20240423,151100,1387006370,8260,8230,8260,8230,9
20240423,151000,1386932080,8200,8200,8200,8200,0
20240423,150900,1386932080,8200,8200,8200,8200,0
20240423,150800,1386932080,8200,8180,8200,8180,979
20240423,150700,1378905720,8190,8200,8200,8190,430
20240423,150600,1375381240,8200,8210,8210,8200,18
20240423,150500,1375233540,8210,8210,8210,8210,101
20240423,150400,1374404330,8210,8210,8210,8210,1
20240423,150300,1374396120,8210,8210,8210,8210,63
20240423,150200,1373878890,8210,8220,8220,8210,72
20240423,150100,1373287450,8210,8210,8210,8210,0
20240423,150000,1373287450,8210,8290,8290,8210,713
20240423,145900,1367414960,8290,8290,8290,8290,0
20240423,145800,1367414960,8290,8290,8290,8290,5
20240423,145700,1367373510,8300,8290,8300,8290,505
20240423,145600,1363182330,8290,8290,8290,8290,405
20240423,145500,1359824880,8290,8250,8300,8250,110
20240423,145400,1358912480,8300,8300,8300,8300,0
20240423,145300,1358912480,8300,8300,8300,8300,0
20240423,145200,1358912480,8300,8300,8300,8300,0
20240423,145100,1358912480,8300,8300,8300,8300,0
20240423,145000,1358912480,8300,8300,8300,8300,0
20240423,144900,1358912480,8300,8230,8300,8230,1900
20240423,144800,1343164970,8240,8240,8240,8240,0
20240423,144700,1343164970,8240,8240,8240,8240,0
20240423,144600,1343164970,8240,8240,8240,8240,0
20240423,144500,1343164970,8240,8230,8240,8210,498
20240423,144400,1339067920,8250,8250,8250,8250,1
20240423,144300,1339059670,8260,8260,8260,8260,0
20240423,144200,1339059670,8260,8260,8260,8260,0
20240423,144100,1339059670,8260,8260,8260,8260,0
20240423,144000,1339059670,8260,8260,8260,8260,5
20240423,143900,1339018370,8260,8240,8260,8230,35
20240423,143800,1338729980,8230,8230,8230,8230,0
20240423,143700,1338729980,8230,8230,8230,8230,1
20240423,143600,1338721750,8230,8240,8240,8230,43
20240423,143500,1338367850,8270,8270,8270,8270,0
20240423,143400,1338367850,8270,8270,8270,8270,0
20240423,143300,1338367850,8270,8270,8270,8270,0
20240423,143200,1338367850,8270,8270,8270,8270,0
20240423,143100,1338367850,8270,8270,8270,8270,1
20240423,143000,1338359580,8250,8250,8250,8250,0
20240423,142900,1338359580,8250,8250,8250,8250,0
20240423,142800,1338359580,8250,8250,8250,8250,0
20240423,142700,1338359580,8250,8250,8250,8250,1
20240423,142600,1338351330,8280,8280,8280,8280,0
20240423,142500,1338351330,8280,8280,8280,8280,0
20240423,142400,1338351330,8280,8280,8280,8280,5
20240423,142300,1338309930,8290,8290,8290,8290,0
20240423,142200,1338309930,8290,8290,8290,8290,0
20240423,142100,1338309930,8290,8290,8290,8290,0
20240423,142000,1338309930,8290,8290,8290,8290,16
20240423,141900,1338177290,8300,8300,8300,8300,4
20240423,141800,1338144090,8300,8300,8300,8300,101
20240423,141700,1337305790,8290,8290,8290,8290,145
20240423,141600,1336103740,8290,8290,8290,8290,0
20240423,141500,1336103740,8290,8290,8290,8290,0
20240423,141400,1336103740,8290,8290,8290,8290,0
20240423,141300,1336103740,8290,8260,8290,8260,505
20240423,141200,1331919860,8260,8260,8260,8260,37
20240423,141100,1331614240,8260,8260,8260,8260,100
20240423,141000,1330788240,8270,8270,8270,8270,0
20240423,140900,1330788240,8270,8270,8270,8270,0
20240423,140800,1330788240,8270,8260,8270,8260,50
20240423,140700,1330374830,8270,8270,8270,8270,0
20240423,140600,1330374830,8270,8270,8270,8270,0
20240423,140500,1330374830,8270,8270,8270,8270,1
20240423,140400,1330366560,8270,8260,8270,8260,5
20240423,140300,1330325230,8270,8270,8270,8270,0
20240423,140200,1330325230,8270,8270,8270,8270,0
20240423,140100,1330325230,8270,8270,8270,8270,1
20240423,140000,1330316960,8220,8220,8220,8220,0
20240423,135900,1330316960,8220,8220,8220,8220,0
20240423,135800,1330316960,8220,8220,8220,8220,0
20240423,135700,1330316960,8220,8240,8240,8220,145
20240423,135600,1329125040,8230,8230,8230,8230,0
20240423,135500,1329125040,8230,8230,8230,8230,2
20240423,135400,1329108580,8220,8210,8220,8210,107
20240423,135300,1328230010,8220,8240,8240,8220,28
20240423,135200,1327999640,8250,8250,8250,8250,5
20240423,135100,1327958390,8250,8260,8260,8250,254
20240423,135000,1325862530,8300,8300,8300,8300,0
20240423,134900,1325862530,8300,8300,8300,8300,0
20240423,134800,1325862530,8300,8300,8300,8300,0
20240423,134700,1325862530,8300,8300,8300,8300,1
20240423,134600,1325854230,8300,8300,8300,8300,5
20240423,134500,1325812730,8310,8300,8310,8290,346
20240423,134400,1322941490,8310,8310,8310,8310,5
20240423,134300,1322899940,8290,8280,8290,8280,256
20240423,134200,1320778520,8280,8270,8280,8270,6
20240423,134100,1320728890,8270,8270,8270,8270,14
20240423,134000,1320613110,8250,8250,8250,8250,0
20240423,133900,1320613110,8250,8250,8250,8250,0
20240423,133800,1320613110,8250,8260,8260,8250,15
20240423,133700,1320489350,8260,8260,8260,8260,0
20240423,133600,1320489350,8260,8290,8290,8260,168
20240423,133500,1319100470,8290,8280,8290,8280,46
20240423,133400,1318719350,8280,8280,8280,8280,0
20240423,133300,1318719350,8280,8280,8280,8280,120
20240423,133200,1317725750,8260,8260,8260,8260,0
20240423,133100,1317725750,8260,8260,8260,8260,0
20240423,133000,1317725750,8260,8260,8260,8260,0
20240423,132900,1317725750,8260,8260,8260,8260,0
20240423,132800,1317725750,8260,8260,8260,8260,0
20240423,132700,1317725750,8260,8260,8260,8260,2
20240423,132600,1317709230,8260,8260,8260,8260,15
20240423,132500,1317585330,8260,8260,8260,8260,0
20240423,132400,1317585330,8260,8260,8260,8260,0
20240423,132300,1317585330,8260,8270,8270,8260,20
20240423,132200,1317420010,8300,8300,8300,8300,0
20240423,132100,1317420010,8300,8300,8300,8300,222
20240423,132000,1315577410,8300,8300,8300,8300,18
20240423,131900,1315428010,8270,8270,8270,8270,0
20240423,131800,1315428010,8270,8270,8270,8270,8
20240423,131700,1315361850,8280,8280,8280,8280,0
20240423,131600,1315361850,8280,8280,8280,8280,0
20240423,131500,1315361850,8280,8280,8280,8280,0
20240423,131400,1315361850,8280,8280,8280,8280,0
20240423,131300,1315361850,8280,8290,8290,8280,92
20240423,131200,1314599180,8360,8360,8360,8360,0
20240423,131100,1314599180,8360,8360,8360,8360,0
20240423,131000,1314599180,8360,8320,8360,8320,80
20240423,130900,1313933290,8260,8260,8260,8260,0
20240423,130800,1313933290,8260,8260,8260,8260,0
20240423,130700,1313933290,8260,8260,8260,8260,0
20240423,130600,1313933290,8260,8260,8260,8260,0
20240423,130500,1313933290,8260,8260,8260,8260,0
20240423,130400,1313933290,8260,8260,8260,8260,27
20240423,130300,1313710270,8250,8250,8250,8250,6
20240423,130200,1313660770,8250,8250,8250,8250,0
20240423,130100,1313660770,8250,8250,8250,8250,0
20240423,130000,1313660770,8250,8250,8250,8250,5
20240423,125900,1313619520,8250,8250,8250,8240,119
20240423,125800,1312637820,8250,8250,8250,8250,1
20240423,125700,1312629570,8250,8250,8250,8250,21
20240423,125600,1312456320,8250,8250,8250,8250,0
20240423,125500,1312456320,8250,8250,8250,8250,3
20240423,125400,1312431570,8250,8250,8250,8250,0
20240423,125300,1312431570,8250,8250,8250,8250,0
20240423,125200,1312431570,8250,8250,8250,8250,14
20240423,125100,1312316070,8250,8250,8250,8250,0
20240423,125000,1312316070,8250,8240,8250,8240,4
20240423,124900,1312283100,8250,8250,8250,8250,14
20240423,124800,1312167600,8250,8250,8250,8250,0
20240423,124700,1312167600,8250,8250,8250,8250,0
20240423,124600,1312167600,8250,8250,8250,8250,0
20240423,124500,1312167600,8250,8250,8250,8250,22
20240423,124400,1311986100,8250,8250,8250,8250,0
20240423,124300,1311986100,8250,8250,8250,8250,0
20240423,124200,1311986100,8250,8250,8250,8250,5
20240423,124100,1311944850,8250,8250,8250,8250,3
20240423,124000,1311920100,8250,8250,8250,8250,0
20240423,123900,1311920100,8250,8250,8250,8250,0
20240423,123800,1311920100,8250,8260,8260,8250,252
20240423,123700,1309838780,8270,8290,8290,8270,513
20240423,123600,1305595380,8300,8300,8300,8300,0
20240423,123500,1305595380,8300,8300,8300,8300,0
20240423,123400,1305595380,8300,8300,8300,8300,50
20240423,123300,1305180380,8290,8290,8290,8290,0
20240423,123200,1305180380,8290,8290,8290,8290,10
20240423,123100,1305097480,8290,8290,8290,8290,2
20240423,123000,1305080900,8280,8280,8290,8280,164
20240423,122900,1303722970,8290,8290,8310,8290,158
20240423,122800,1302413120,8290,8290,8290,8290,1
20240423,122700,1302404830,8280,8280,8280,8280,0
20240423,122600,1302404830,8280,8280,8280,8280,0
20240423,122500,1302404830,8280,8280,8280,8280,0
20240423,122400,1302404830,8280,8280,8280,8280,0
20240423,122300,1302404830,8280,8280,8280,8280,0
20240423,122200,1302404830,8280,8280,8280,8280,0
20240423,122100,1302404830,8280,8280,8280,8280,145
20240423,122000,1301204230,8280,8280,8280,8280,0
20240423,121900,1301204230,8280,8280,8280,8280,0
20240423,121800,1301204230,8280,8290,8290,8280,10
20240423,121700,1301121380,8290,8300,8300,8290,148
20240423,121600,1299894450,8280,8280,8280,8280,0
20240423,121500,1299894450,8280,8280,8280,8280,0
20240423,121400,1299894450,8280,8280,8280,8280,0
20240423,121300,1299894450,8280,8290,8290,8280,115
20240423,121200,1298942070,8290,8290,8290,8290,8
20240423,121100,1298875750,8280,8300,8300,8280,226
20240423,121000,1297004450,8290,8300,8300,8290,188
20240423,120900,1295445460,8310,8310,8310,8310,1
20240423,120800,1295437150,8300,8300,8300,8300,53
20240423,120700,1294997250,8300,8300,8300,8300,0
20240423,120600,1294997250,8300,8310,8310,8300,487
20240423,120500,1290955090,8330,8330,8330,8330,0
20240423,120400,1290955090,8330,8330,8330,8330,0
20240423,120300,1290955090,8330,8320,8330,8320,31
20240423,120200,1290696870,8330,8330,8330,8330,1
20240423,120100,1290688540,8330,8330,8330,8330,3
20240423,120000,1290663550,8310,8310,8310,8310,0
20240423,115900,1290663550,8310,8310,8310,8310,1
20240423,115800,1290655240,8310,8310,8310,8310,1
20240423,115700,1290646930,8310,8310,8310,8310,31
20240423,115600,1290389320,8310,8320,8320,8310,31
20240423,115500,1290131700,8310,8310,8310,8310,0
20240423,115400,1290131700,8310,8310,8310,8310,2
20240423,115300,1290115080,8310,8310,8310,8310,18
20240423,115200,1289965500,8300,8300,8300,8300,10
20240423,115100,1289882500,8300,8300,8300,8300,0
20240423,115000,1289882500,8300,8310,8310,8300,68
20240423,114900,1289317970,8300,8300,8300,8300,0
20240423,114800,1289317970,8300,8300,8300,8300,0
20240423,114700,1289317970,8300,8300,8300,8300,52
20240423,114600,1288886370,8300,8310,8310,8300,52
20240423,114500,1288454760,8300,8300,8300,8300,0
20240423,114400,1288454760,8300,8300,8300,8300,19
20240423,114300,1288297060,8300,8300,8300,8300,0
20240423,114200,1288297060,8300,8300,8300,8300,69
20240423,114100,1287724360,8290,8290,8290,8290,0
20240423,114000,1287724360,8290,8290,8290,8290,0
20240423,113900,1287724360,8290,8290,8290,8290,2
20240423,113800,1287707780,8300,8300,8300,8300,69
20240423,113700,1287135080,8330,8310,8330,8310,41
20240423,113600,1286793590,8300,8300,8300,8300,0
20240423,113500,1286793590,8300,8300,8300,8300,3
20240423,113400,1286768690,8300,8290,8300,8290,33
20240423,113300,1286495040,8290,8300,8300,8290,7
20240423,113200,1286436970,8320,8310,8330,8310,17
20240423,113100,1286295630,8310,8310,8310,8310,0
20240423,113000,1286295630,8310,8320,8320,8310,4
20240423,112900,1286262370,8320,8320,8320,8320,3
20240423,112800,1286237410,8290,8290,8290,8290,52
20240423,112700,1285806330,8290,8280,8290,8280,107
20240423,112600,1284919890,8300,8320,8320,8290,511
20240423,112500,1280678750,8330,8330,8330,8330,200
20240423,112400,1279012750,8340,8330,8340,8330,100
20240423,112300,1278179520,8340,8340,8340,8340,15
20240423,112200,1278054420,8300,8340,8340,8300,376
20240423,112100,1274931700,8350,8350,8350,8350,10
20240423,112000,1274848200,8360,8360,8380,8360,22
20240423,111900,1274664240,8360,8360,8380,8360,240
20240423,111800,1272655040,8390,8360,8390,8360,410
20240423,111700,1269227170,8360,8300,8360,8300,828
20240423,111600,1262333140,8300,8280,8300,8280,534
20240423,111500,1257906380,8280,8250,8280,8250,22
20240423,111400,1257724250,8270,8270,8270,8270,116
20240423,111300,1256764930,8270,8260,8270,8250,129
20240423,111200,1255699540,8260,8260,8260,8260,10
20240423,111100,1255616940,8260,8260,8260,8250,238
20240423,111000,1253651500,8270,8180,8270,8180,373
20240423,110900,1250596940,8180,8180,8180,8180,1
20240423,110800,1250588760,8150,8150,8150,8150,0
20240423,110700,1250588760,8150,8150,8150,8150,499
20240423,110600,1246521910,8150,8110,8150,8110,503
20240423,110500,1242431450,8080,8080,8080,8080,0
20240423,110400,1242431450,8080,8100,8100,8080,88
20240423,110300,1241719850,8100,8110,8110,8080,166
20240423,110200,1240377150,8120,8100,8120,8090,201
20240423,110100,1238750420,8110,8110,8110,8110,80
20240423,110000,1238101620,8110,8110,8110,8110,46
20240423,105900,1237728560,8110,8090,8120,8090,437
20240423,105800,1234183150,8110,8100,8110,8090,981
20240423,105700,1226246140,8090,8100,8100,8090,119
20240423,105600,1225282370,8110,8100,8110,8090,119
20240423,105500,1224318320,8100,8110,8110,8100,392
20240423,105400,1221142870,8100,8110,8110,8100,33
20240423,105300,1220875340,8120,8110,8120,8100,461
20240423,105200,1217135090,8110,8120,8120,8090,300
20240423,105100,1214705260,8120,8120,8130,8100,663
20240423,105000,1209329510,8130,8130,8140,8120,99
20240423,104900,1208524820,8130,8120,8130,8120,95
20240423,104800,1207753370,8130,8120,8130,8120,79
20240423,104700,1207111840,8110,8130,8130,8110,225
20240423,104600,1205285260,8130,8130,8130,8130,75
20240423,104500,1204675510,8120,8130,8130,8120,775
20240423,104400,1198380490,8140,8130,8140,8130,122
20240423,104300,1197388610,8140,8170,8170,8140,21
20240423,104200,1197217400,8170,8210,8210,8170,1545
20240423,104100,1184585500,8190,8180,8190,8170,181
20240423,104000,1183104460,8170,8130,8180,8130,39
20240423,103900,1182786800,8130,8140,8140,8110,572
20240423,103800,1178143600,8140,8150,8170,8140,297
20240423,103700,1175721390,8170,8210,8210,8150,873
20240423,103600,1168582190,8210,8230,8260,8210,597
20240423,103500,1163676730,8240,8250,8250,8240,607
20240423,103400,1158672910,8250,8250,8260,8240,90
20240423,103300,1157930420,8250,8250,8260,8250,317
20240423,103200,1155314170,8260,8290,8290,8260,1864
20240423,103100,1139889360,8290,8320,8320,8290,350
20240423,103000,1136984800,8300,8320,8340,8300,676
20240423,102900,1131366760,8320,8320,8320,8310,33
20240423,102800,1131092460,8310,8300,8310,8300,81
20240423,102700,1130419810,8330,8310,8340,8300,250
20240423,102600,1128339210,8330,8310,8330,8300,130
20240423,102500,1127257920,8310,8300,8310,8290,103
20240423,102400,1126403400,8320,8300,8320,8290,142
20240423,102300,1125224260,8290,8290,8300,8280,1254
20240423,102200,1114828130,8290,8300,8340,8290,802
20240423,102100,1108175410,8290,8290,8300,8280,829
20240423,102000,1101302960,8290,8340,8340,8290,2357
20240423,101900,1081722610,8340,8370,8370,8340,652
20240423,101800,1076275260,8400,8370,8400,8370,24
20240423,101700,1076074320,8370,8430,8430,8360,2768
20240423,101600,1052841350,8430,8430,8430,8420,49
20240423,101500,1052428510,8420,8420,8420,8410,92
20240423,101400,1051654050,8420,8440,8440,8420,39
20240423,101300,1051325570,8440,8480,8480,8440,52
20240423,101200,1050886180,8440,8450,8450,8440,332
20240423,101100,1048083410,8520,8430,8520,8430,227
20240423,101000,1046160710,8430,8430,8430,8430,1
20240423,100900,1046152280,8400,8430,8430,8400,380
20240423,100800,1042954590,8430,8380,8610,8360,1013
20240423,100700,1034386460,8380,8360,8380,8350,623
20240423,100600,1029182230,8360,8370,8380,8350,963
20240423,100500,1021126370,8370,8410,8410,8370,485
20240423,100400,1017054290,8390,8480,8490,8390,2248
20240423,100300,998074550,8480,8490,8490,8480,303
20240423,100200,995504410,8470,8500,8500,8470,192
20240423,100100,993875490,8500,8490,8510,8490,273
20240423,100000,991553080,8500,8520,8520,8500,22
20240423,095900,991365850,8520,8530,8530,8520,343
20240423,095800,988443430,8520,8480,8550,8480,1428
20240423,095700,976316570,8460,8480,8500,8460,1359
20240423,095600,964801970,8510,8500,8510,8500,44
20240423,095500,964427770,8510,8520,8520,8500,349
20240423,095400,961459710,8550,8530,8550,8530,769
20240423,095300,954887570,8520,8470,8520,8470,48
20240423,095200,954479760,8520,8480,8540,8480,47
20240423,095100,954080600,8480,8500,8500,8480,923
20240423,095000,946253460,8480,8530,8630,8480,453
20240423,094900,942381720,8500,8510,8540,8450,1503
20240423,094800,929635270,8550,8530,8550,8460,1160
20240423,094700,919805540,8480,8510,8510,8460,908
20240423,094600,912097450,8490,8570,8580,8490,1038
20240423,094500,903260550,8550,8590,8590,8550,794
20240423,094400,896469680,8590,8620,8630,8590,498
20240423,094300,892182290,8620,8620,8630,8620,210
20240423,094200,890371250,8610,8710,8710,8610,3349
20240423,094100,861405420,8700,8750,8750,8700,945
20240423,094000,853172720,8790,8770,8790,8750,303
20240423,093900,850518400,8770,8820,8830,8770,44
20240423,093800,850130250,8820,8830,8850,8820,514
20240423,093700,845589000,8830,8820,8830,8820,105
20240423,093600,844662400,8800,8800,8840,8800,736
20240423,093500,838177950,8790,8740,8790,8740,212
20240423,093400,836317230,8730,8730,8830,8720,2442
20240423,093300,814845520,8730,8740,8740,8700,973
20240423,093200,806358830,8740,8780,8780,8740,973
20240423,093100,797822150,8790,8790,8850,8790,2216
20240423,093000,778233820,8780,8780,8780,8740,247
20240423,092900,776072270,8740,8740,8740,8740,1138
20240423,092800,766126150,8800,8790,8800,8740,1305
20240423,092700,754709780,8830,8790,8830,8790,1959
20240423,092600,737444810,8780,8740,8780,8740,310
20240423,092500,734733610,8690,8790,8800,8690,2539
20240423,092400,712437920,8780,8770,8780,8750,329
20240423,092300,709552710,8760,8740,8790,8740,434
20240423,092200,705749840,8750,8710,8750,8710,250
20240423,092100,703567160,8710,8830,8830,8700,1553
20240423,092000,689961010,8800,8850,8870,8800,2836
20240423,091900,664931260,8840,8870,8900,8840,1715
20240423,091800,649695250,8830,8800,8900,8800,1656
20240423,091700,634993270,8850,8870,8950,8800,3661
20240423,091600,602586070,8880,8930,9010,8610,20173
20240423,091500,425017310,9230,9230,9230,9230,0
20240423,091400,425017310,9230,8870,9230,8870,20119
20240423,091300,242392380,8860,8890,8890,8860,2360
20240423,091200,221472700,8860,8810,8880,8740,2298
20240423,091100,201250130,8820,8850,8880,8810,1328
20240423,091000,189497840,8890,8800,8890,8800,1618
20240423,090900,175160760,8800,8830,8900,8800,909
20240423,090800,167139650,8910,8980,8990,8840,6107
20240423,090700,112842030,8900,8840,9000,8840,3868
20240423,090600,78298250,8860,8720,8860,8710,4154
20240423,090500,41781650,8720,8520,8720,8520,2014
20240423,090400,24407730,8550,8500,8550,8500,187
20240423,090300,22813030,8530,8470,8530,8440,459
20240423,090200,18903410,8530,8440,8530,8440,991
20240423,090100,10475770,8440,8370,8440,8370,572
20240423,090000,5665130,8340,8400,8400,8340,678
Reference in New Issue Copy Permalink