ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340930/min/candle-20240404.csv

749 lines
39 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
20240404,212600,2129279030,14270,14270,14270,14270,964
20240404,212500,2129279030,14270,14270,14270,14270,0
20240404,212400,2129279030,14270,14270,14270,14270,0
20240404,212300,2129279030,14270,14270,14270,14270,0
20240404,212200,2129279030,14270,14270,14270,14270,0
20240404,212100,2129279030,14270,14270,14270,14270,0
20240404,212000,2129279030,14270,14270,14270,14270,0
20240404,211900,2129279030,14270,14270,14270,14270,0
20240404,211800,2129279030,14270,14270,14270,14270,0
20240404,211700,2129279030,14270,14270,14270,14270,0
20240404,211600,2129279030,14270,14270,14270,14270,0
20240404,211500,2129279030,14270,14270,14270,14270,0
20240404,211400,2129279030,14270,14270,14270,14270,0
20240404,211300,2129279030,14270,14270,14270,14270,0
20240404,211200,2129279030,14270,14270,14270,14270,0
20240404,211100,2129279030,14270,14270,14270,14270,0
20240404,211000,2129279030,14270,14270,14270,14270,0
20240404,210900,2129279030,14270,14270,14270,14270,0
20240404,210800,2129279030,14270,14270,14270,14270,0
20240404,210700,2129279030,14270,14270,14270,14270,0
20240404,210600,2129279030,14270,14270,14270,14270,0
20240404,210500,2129279030,14270,14270,14270,14270,0
20240404,210400,2129279030,14270,14270,14270,14270,0
20240404,210300,2129279030,14270,14270,14270,14270,0
20240404,210200,2129279030,14270,14270,14270,14270,0
20240404,210100,2129279030,14270,14270,14270,14270,0
20240404,210000,2129279030,14270,14270,14270,14270,0
20240404,205900,2129279030,14270,14270,14270,14270,0
20240404,205800,2129279030,14270,14270,14270,14270,0
20240404,205700,2129279030,14270,14270,14270,14270,0
20240404,205600,2129279030,14270,14270,14270,14270,964
20240404,205500,2129279030,14270,14270,14270,14270,0
20240404,205400,2129279030,14270,14270,14270,14270,0
20240404,205300,2129279030,14270,14270,14270,14270,0
20240404,205200,2129279030,14270,14270,14270,14270,0
20240404,205100,2129279030,14270,14270,14270,14270,0
20240404,205000,2129279030,14270,14270,14270,14270,0
20240404,204900,2129279030,14270,14270,14270,14270,0
20240404,204800,2129279030,14270,14270,14270,14270,0
20240404,204700,2129279030,14270,14270,14270,14270,0
20240404,204600,2129279030,14270,14270,14270,14270,0
20240404,204500,2129279030,14270,14270,14270,14270,0
20240404,204400,2129279030,14270,14270,14270,14270,0
20240404,204300,2129279030,14270,14270,14270,14270,0
20240404,204200,2129279030,14270,14270,14270,14270,0
20240404,204100,2129279030,14270,14270,14270,14270,0
20240404,204000,2129279030,14270,14270,14270,14270,0
20240404,203900,2129279030,14270,14270,14270,14270,0
20240404,203800,2129279030,14270,14270,14270,14270,0
20240404,203700,2129279030,14270,14270,14270,14270,0
20240404,203600,2129279030,14270,14270,14270,14270,0
20240404,203500,2129279030,14270,14270,14270,14270,0
20240404,203400,2129279030,14270,14270,14270,14270,0
20240404,203300,2129279030,14270,14270,14270,14270,0
20240404,203200,2129279030,14270,14270,14270,14270,0
20240404,203100,2129279030,14270,14270,14270,14270,0
20240404,203000,2129279030,14270,14270,14270,14270,0
20240404,202900,2129279030,14270,14270,14270,14270,0
20240404,202800,2129279030,14270,14270,14270,14270,0
20240404,202700,2129279030,14270,14270,14270,14270,0
20240404,202600,2129279030,14270,14270,14270,14270,964
20240404,202500,2129279030,14270,14270,14270,14270,0
20240404,202400,2129279030,14270,14270,14270,14270,0
20240404,202300,2129279030,14270,14270,14270,14270,0
20240404,202200,2129279030,14270,14270,14270,14270,0
20240404,202100,2129279030,14270,14270,14270,14270,0
20240404,202000,2129279030,14270,14270,14270,14270,0
20240404,201900,2129279030,14270,14270,14270,14270,0
20240404,201800,2129279030,14270,14270,14270,14270,0
20240404,201700,2129279030,14270,14270,14270,14270,0
20240404,201600,2129279030,14270,14270,14270,14270,0
20240404,201500,2129279030,14270,14270,14270,14270,0
20240404,201400,2129279030,14270,14270,14270,14270,0
20240404,201300,2129279030,14270,14270,14270,14270,0
20240404,201200,2129279030,14270,14270,14270,14270,0
20240404,201100,2129279030,14270,14270,14270,14270,0
20240404,201000,2129279030,14270,14270,14270,14270,0
20240404,200900,2129279030,14270,14270,14270,14270,0
20240404,200800,2129279030,14270,14270,14270,14270,0
20240404,200700,2129279030,14270,14270,14270,14270,0
20240404,200600,2129279030,14270,14270,14270,14270,0
20240404,200500,2129279030,14270,14270,14270,14270,0
20240404,200400,2129279030,14270,14270,14270,14270,0
20240404,200300,2129279030,14270,14270,14270,14270,0
20240404,200200,2129279030,14270,14270,14270,14270,0
20240404,200100,2129279030,14270,14270,14270,14270,0
20240404,200000,2129279030,14270,14270,14270,14270,0
20240404,195900,2129279030,14270,14270,14270,14270,0
20240404,195800,2129279030,14270,14270,14270,14270,0
20240404,195700,2129279030,14270,14270,14270,14270,0
20240404,195600,2129279030,14270,14270,14270,14270,964
20240404,195500,2129279030,14270,14270,14270,14270,0
20240404,195400,2129279030,14270,14270,14270,14270,0
20240404,195300,2129279030,14270,14270,14270,14270,0
20240404,195200,2129279030,14270,14270,14270,14270,0
20240404,195100,2129279030,14270,14270,14270,14270,0
20240404,195000,2129279030,14270,14270,14270,14270,0
20240404,194900,2129279030,14270,14270,14270,14270,0
20240404,194800,2129279030,14270,14270,14270,14270,0
20240404,194700,2129279030,14270,14270,14270,14270,0
20240404,194600,2129279030,14270,14270,14270,14270,0
20240404,194500,2129279030,14270,14270,14270,14270,0
20240404,194400,2129279030,14270,14270,14270,14270,0
20240404,194300,2129279030,14270,14270,14270,14270,0
20240404,194200,2129279030,14270,14270,14270,14270,0
20240404,194100,2129279030,14270,14270,14270,14270,0
20240404,194000,2129279030,14270,14270,14270,14270,0
20240404,193900,2129279030,14270,14270,14270,14270,0
20240404,193800,2129279030,14270,14270,14270,14270,0
20240404,193700,2129279030,14270,14270,14270,14270,0
20240404,193600,2129279030,14270,14270,14270,14270,0
20240404,193500,2129279030,14270,14270,14270,14270,0
20240404,193400,2129279030,14270,14270,14270,14270,0
20240404,193300,2129279030,14270,14270,14270,14270,0
20240404,193200,2129279030,14270,14270,14270,14270,0
20240404,193100,2129279030,14270,14270,14270,14270,0
20240404,193000,2129279030,14270,14270,14270,14270,0
20240404,192900,2129279030,14270,14270,14270,14270,0
20240404,192800,2129279030,14270,14270,14270,14270,0
20240404,192700,2129279030,14270,14270,14270,14270,0
20240404,192600,2129279030,14270,14270,14270,14270,964
20240404,192500,2129279030,14270,14270,14270,14270,0
20240404,192400,2129279030,14270,14270,14270,14270,0
20240404,192300,2129279030,14270,14270,14270,14270,0
20240404,192200,2129279030,14270,14270,14270,14270,0
20240404,192100,2129279030,14270,14270,14270,14270,0
20240404,192000,2129279030,14270,14270,14270,14270,0
20240404,191900,2129279030,14270,14270,14270,14270,0
20240404,191800,2129279030,14270,14270,14270,14270,0
20240404,191700,2129279030,14270,14270,14270,14270,0
20240404,191600,2129279030,14270,14270,14270,14270,0
20240404,191500,2129279030,14270,14270,14270,14270,0
20240404,191400,2129279030,14270,14270,14270,14270,0
20240404,191300,2129279030,14270,14270,14270,14270,0
20240404,191200,2129279030,14270,14270,14270,14270,0
20240404,191100,2129279030,14270,14270,14270,14270,0
20240404,191000,2129279030,14270,14270,14270,14270,0
20240404,190900,2129279030,14270,14270,14270,14270,0
20240404,190800,2129279030,14270,14270,14270,14270,0
20240404,190700,2129279030,14270,14270,14270,14270,0
20240404,190600,2129279030,14270,14270,14270,14270,0
20240404,190500,2129279030,14270,14270,14270,14270,0
20240404,190400,2129279030,14270,14270,14270,14270,0
20240404,190300,2129279030,14270,14270,14270,14270,0
20240404,190200,2129279030,14270,14270,14270,14270,0
20240404,190100,2129279030,14270,14270,14270,14270,0
20240404,190000,2129279030,14270,14270,14270,14270,0
20240404,185900,2129279030,14270,14270,14270,14270,0
20240404,185800,2129279030,14270,14270,14270,14270,0
20240404,185700,2129279030,14270,14270,14270,14270,0
20240404,185600,2129279030,14270,14270,14270,14270,964
20240404,185500,2129279030,14270,14270,14270,14270,0
20240404,185400,2129279030,14270,14270,14270,14270,0
20240404,185300,2129279030,14270,14270,14270,14270,0
20240404,185200,2129279030,14270,14270,14270,14270,0
20240404,185100,2129279030,14270,14270,14270,14270,0
20240404,185000,2129279030,14270,14270,14270,14270,0
20240404,184900,2129279030,14270,14270,14270,14270,0
20240404,184800,2129279030,14270,14270,14270,14270,0
20240404,184700,2129279030,14270,14270,14270,14270,0
20240404,184600,2129279030,14270,14270,14270,14270,0
20240404,184500,2129279030,14270,14270,14270,14270,0
20240404,184400,2129279030,14270,14270,14270,14270,0
20240404,184300,2129279030,14270,14270,14270,14270,0
20240404,184200,2129279030,14270,14270,14270,14270,0
20240404,184100,2129279030,14270,14270,14270,14270,0
20240404,184000,2129279030,14270,14270,14270,14270,0
20240404,183900,2129279030,14270,14270,14270,14270,0
20240404,183800,2129279030,14270,14270,14270,14270,0
20240404,183700,2129279030,14270,14270,14270,14270,0
20240404,183600,2129279030,14270,14270,14270,14270,0
20240404,183500,2129279030,14270,14270,14270,14270,0
20240404,183400,2129279030,14270,14270,14270,14270,0
20240404,183300,2129279030,14270,14270,14270,14270,0
20240404,183200,2129279030,14270,14270,14270,14270,0
20240404,183100,2129279030,14270,14270,14270,14270,0
20240404,183000,2129279030,14270,14270,14270,14270,0
20240404,182900,2129279030,14270,14270,14270,14270,0
20240404,182800,2129279030,14270,14270,14270,14270,0
20240404,182700,2129279030,14270,14270,14270,14270,0
20240404,182600,2129279030,14270,14270,14270,14270,964
20240404,182500,2129279030,14270,14270,14270,14270,0
20240404,182400,2129279030,14270,14270,14270,14270,0
20240404,182300,2129279030,14270,14270,14270,14270,0
20240404,182200,2129279030,14270,14270,14270,14270,0
20240404,182100,2129279030,14270,14270,14270,14270,0
20240404,182000,2129279030,14270,14270,14270,14270,0
20240404,181900,2129279030,14270,14270,14270,14270,0
20240404,181800,2129279030,14270,14270,14270,14270,0
20240404,181700,2129279030,14270,14270,14270,14270,0
20240404,181600,2129279030,14270,14270,14270,14270,0
20240404,181500,2129279030,14270,14270,14270,14270,0
20240404,181400,2129279030,14270,14270,14270,14270,0
20240404,181300,2129279030,14270,14270,14270,14270,0
20240404,181200,2129279030,14270,14270,14270,14270,0
20240404,181100,2129279030,14270,14270,14270,14270,0
20240404,181000,2129279030,14270,14270,14270,14270,0
20240404,180900,2129279030,14270,14270,14270,14270,0
20240404,180800,2129279030,14270,14270,14270,14270,0
20240404,180700,2129279030,14270,14270,14270,14270,0
20240404,180600,2129279030,14270,14270,14270,14270,0
20240404,180500,2129279030,14270,14270,14270,14270,0
20240404,180400,2129279030,14270,14270,14270,14270,0
20240404,180300,2129279030,14270,14270,14270,14270,0
20240404,180200,2129279030,14270,14270,14270,14270,0
20240404,180100,2129279030,14270,14270,14270,14270,0
20240404,180000,2129279030,14270,14270,14270,14270,0
20240404,175900,2129279030,14270,14270,14270,14270,0
20240404,175800,2129279030,14270,14270,14270,14270,0
20240404,175700,2129279030,14270,14270,14270,14270,0
20240404,175600,2129279030,14270,14270,14270,14270,964
20240404,175500,2129279030,14270,14270,14270,14270,0
20240404,175400,2129279030,14270,14270,14270,14270,0
20240404,175300,2129279030,14270,14270,14270,14270,0
20240404,175200,2129279030,14270,14270,14270,14270,0
20240404,175100,2129279030,14270,14270,14270,14270,0
20240404,175000,2129279030,14270,14270,14270,14270,0
20240404,174900,2129279030,14270,14270,14270,14270,0
20240404,174800,2129279030,14270,14270,14270,14270,0
20240404,174700,2129279030,14270,14270,14270,14270,0
20240404,174600,2129279030,14270,14270,14270,14270,0
20240404,174500,2129279030,14270,14270,14270,14270,0
20240404,174400,2129279030,14270,14270,14270,14270,0
20240404,174300,2129279030,14270,14270,14270,14270,0
20240404,174200,2129279030,14270,14270,14270,14270,0
20240404,174100,2129279030,14270,14270,14270,14270,0
20240404,174000,2129279030,14270,14270,14270,14270,0
20240404,173900,2129279030,14270,14270,14270,14270,0
20240404,173800,2129279030,14270,14270,14270,14270,0
20240404,173700,2129279030,14270,14270,14270,14270,0
20240404,173600,2129279030,14270,14270,14270,14270,0
20240404,173500,2129279030,14270,14270,14270,14270,0
20240404,173400,2129279030,14270,14270,14270,14270,0
20240404,173300,2129279030,14270,14270,14270,14270,0
20240404,173200,2129279030,14270,14270,14270,14270,0
20240404,173100,2129279030,14270,14270,14270,14270,0
20240404,173000,2129279030,14270,14270,14270,14270,0
20240404,172900,2129279030,14270,14270,14270,14270,0
20240404,172800,2129279030,14270,14270,14270,14270,0
20240404,172700,2129279030,14270,14270,14270,14270,0
20240404,172600,2129279030,14270,14270,14270,14270,964
20240404,172500,2129279030,14270,14270,14270,14270,0
20240404,172400,2129279030,14270,14270,14270,14270,0
20240404,172300,2129279030,14270,14270,14270,14270,0
20240404,172200,2129279030,14270,14270,14270,14270,0
20240404,172100,2129279030,14270,14270,14270,14270,0
20240404,172000,2129279030,14270,14270,14270,14270,0
20240404,171900,2129279030,14270,14270,14270,14270,0
20240404,171800,2129279030,14270,14270,14270,14270,0
20240404,171700,2129279030,14270,14270,14270,14270,0
20240404,171600,2129279030,14270,14270,14270,14270,0
20240404,171500,2129279030,14270,14270,14270,14270,0
20240404,171400,2129279030,14270,14270,14270,14270,0
20240404,171300,2129279030,14270,14270,14270,14270,0
20240404,171200,2129279030,14270,14270,14270,14270,0
20240404,171100,2129279030,14270,14270,14270,14270,0
20240404,171000,2129279030,14270,14270,14270,14270,0
20240404,170900,2129279030,14270,14270,14270,14270,0
20240404,170800,2129279030,14270,14270,14270,14270,0
20240404,170700,2129279030,14270,14270,14270,14270,0
20240404,170600,2129279030,14270,14270,14270,14270,0
20240404,170500,2129279030,14270,14270,14270,14270,0
20240404,170400,2129279030,14270,14270,14270,14270,0
20240404,170300,2129279030,14270,14270,14270,14270,0
20240404,170200,2129279030,14270,14270,14270,14270,0
20240404,170100,2129279030,14270,14270,14270,14270,0
20240404,170000,2129279030,14270,14270,14270,14270,0
20240404,165900,2129279030,14270,14270,14270,14270,0
20240404,165800,2129279030,14270,14270,14270,14270,0
20240404,165700,2129279030,14270,14270,14270,14270,0
20240404,165600,2129279030,14270,14270,14270,14270,964
20240404,165500,2129279030,14270,14270,14270,14270,0
20240404,165400,2129279030,14270,14270,14270,14270,0
20240404,165300,2129279030,14270,14270,14270,14270,0
20240404,165200,2129279030,14270,14270,14270,14270,0
20240404,165100,2129279030,14270,14270,14270,14270,0
20240404,165000,2129279030,14270,14270,14270,14270,0
20240404,164900,2129279030,14270,14270,14270,14270,0
20240404,164800,2129279030,14270,14270,14270,14270,0
20240404,164700,2129279030,14270,14270,14270,14270,0
20240404,164600,2129279030,14270,14270,14270,14270,0
20240404,164500,2129279030,14270,14270,14270,14270,0
20240404,164400,2129279030,14270,14270,14270,14270,0
20240404,164300,2129279030,14270,14270,14270,14270,0
20240404,164200,2129279030,14270,14270,14270,14270,0
20240404,164100,2129279030,14270,14270,14270,14270,0
20240404,164000,2129279030,14270,14270,14270,14270,0
20240404,163900,2129279030,14270,14270,14270,14270,0
20240404,163800,2129279030,14270,14270,14270,14270,0
20240404,163700,2129279030,14270,14270,14270,14270,0
20240404,163600,2129279030,14270,14270,14270,14270,0
20240404,163500,2129279030,14270,14270,14270,14270,0
20240404,163400,2129279030,14270,14270,14270,14270,0
20240404,163300,2129279030,14270,14270,14270,14270,0
20240404,163200,2129279030,14270,14270,14270,14270,0
20240404,163100,2129279030,14270,14270,14270,14270,0
20240404,163000,2129279030,14270,14270,14270,14270,0
20240404,162900,2129279030,14270,14270,14270,14270,0
20240404,162800,2129279030,14270,14270,14270,14270,0
20240404,162700,2129279030,14270,14270,14270,14270,0
20240404,162600,2129279030,14270,14270,14270,14270,964
20240404,162500,2129279030,14270,14270,14270,14270,0
20240404,162400,2129279030,14270,14270,14270,14270,0
20240404,162300,2129279030,14270,14270,14270,14270,0
20240404,162200,2129279030,14270,14270,14270,14270,0
20240404,162100,2129279030,14270,14270,14270,14270,0
20240404,162000,2129279030,14270,14270,14270,14270,0
20240404,161900,2129279030,14270,14270,14270,14270,0
20240404,161800,2129279030,14270,14270,14270,14270,0
20240404,161700,2129279030,14270,14270,14270,14270,0
20240404,161600,2129279030,14270,14270,14270,14270,0
20240404,161500,2129279030,14270,14270,14270,14270,0
20240404,161400,2129279030,14270,14270,14270,14270,0
20240404,161300,2129279030,14270,14270,14270,14270,0
20240404,161200,2129279030,14270,14270,14270,14270,0
20240404,161100,2129279030,14270,14270,14270,14270,0
20240404,161000,2129279030,14270,14270,14270,14270,0
20240404,160900,2129279030,14270,14270,14270,14270,0
20240404,160800,2129279030,14270,14270,14270,14270,0
20240404,160700,2129279030,14270,14270,14270,14270,0
20240404,160600,2129279030,14270,14270,14270,14270,0
20240404,160500,2129279030,14270,14270,14270,14270,0
20240404,160400,2129279030,14270,14270,14270,14270,0
20240404,160300,2129279030,14270,14270,14270,14270,0
20240404,160200,2129279030,14270,14270,14270,14270,0
20240404,160100,2129279030,14270,14270,14270,14270,0
20240404,160000,2129279030,14270,14270,14270,14270,0
20240404,155900,2129279030,14270,14270,14270,14270,0
20240404,155800,2129279030,14270,14270,14270,14270,0
20240404,155700,2129279030,14270,14270,14270,14270,0
20240404,155600,2129279030,14270,14270,14270,14270,964
20240404,155500,2129279030,14270,14270,14270,14270,0
20240404,155400,2129279030,14270,14270,14270,14270,0
20240404,155300,2129279030,14270,14270,14270,14270,0
20240404,155200,2129279030,14270,14270,14270,14270,0
20240404,155100,2129279030,14270,14270,14270,14270,0
20240404,155000,2129279030,14270,14270,14270,14270,0
20240404,154900,2129279030,14270,14270,14270,14270,0
20240404,154800,2129279030,14270,14270,14270,14270,0
20240404,154700,2129279030,14270,14270,14270,14270,0
20240404,154600,2129279030,14270,14270,14270,14270,0
20240404,154500,2129279030,14270,14270,14270,14270,0
20240404,154400,2129279030,14270,14270,14270,14270,0
20240404,154300,2129279030,14270,14270,14270,14270,0
20240404,154200,2129279030,14270,14270,14270,14270,0
20240404,154100,2129279030,14270,14270,14270,14270,0
20240404,154000,2129279030,14270,14270,14270,14270,0
20240404,153900,2129279030,14270,14270,14270,14270,0
20240404,153800,2129279030,14270,14270,14270,14270,0
20240404,153700,2129279030,14270,14270,14270,14270,0
20240404,153600,2129279030,14270,14270,14270,14270,0
20240404,153500,2129279030,14270,14270,14270,14270,0
20240404,153400,2129279030,14270,14270,14270,14270,0
20240404,153300,2129279030,14270,14270,14270,14270,0
20240404,153200,2129279030,14270,14270,14270,14270,0
20240404,153100,2129279030,14270,14270,14270,14270,0
20240404,153000,2129279030,14270,14270,14270,14270,964
20240404,152900,2115522750,14240,14240,14240,14240,0
20240404,152800,2115522750,14240,14240,14240,14240,0
20240404,152700,2115522750,14240,14240,14240,14240,0
20240404,152600,2115522750,14240,14240,14240,14240,0
20240404,152500,2115522750,14240,14240,14240,14240,0
20240404,152400,2115522750,14240,14240,14240,14240,0
20240404,152300,2115522750,14240,14240,14240,14240,0
20240404,152200,2115522750,14240,14240,14240,14240,0
20240404,152100,2115522750,14240,14240,14240,14240,0
20240404,152000,2115522750,14240,14240,14240,14240,0
20240404,151900,2115522750,14240,14260,14260,14230,96
20240404,151800,2114156360,14230,14230,14260,14210,619
20240404,151700,2105342980,14230,14230,14240,14220,394
20240404,151600,2099740080,14240,14250,14250,14230,86
20240404,151500,2098515020,14250,14250,14250,14250,3
20240404,151400,2098472270,14250,14210,14250,14210,247
20240404,151300,2094959440,14240,14230,14240,14200,713
20240404,151200,2084832400,14230,14200,14230,14200,352
20240404,151100,2079830640,14210,14210,14230,14210,135
20240404,151000,2077911050,14210,14230,14230,14210,109
20240404,150900,2076360540,14200,14210,14210,14200,678
20240404,150800,2066732490,14210,14250,14250,14210,679
20240404,150700,2057083380,14250,14250,14250,14250,0
20240404,150600,2057083380,14250,14250,14250,14220,21
20240404,150500,2056784430,14250,14260,14260,14210,354
20240404,150400,2051750770,14230,14230,14230,14220,181
20240404,150300,2049176480,14270,14250,14270,14250,32
20240404,150200,2048720290,14250,14240,14250,14240,77
20240404,150100,2047623280,14240,14230,14240,14230,51
20240404,150000,2046897540,14230,14240,14240,14230,156
20240404,145900,2044676850,14250,14260,14260,14250,42
20240404,145800,2044078050,14270,14270,14270,14270,0
20240404,145700,2044078050,14270,14270,14280,14270,215
20240404,145600,2041009980,14270,14260,14270,14240,62
20240404,145500,2040126430,14270,14280,14280,14270,31
20240404,145400,2039683860,14280,14300,14300,14280,29
20240404,145300,2039269480,14310,14300,14310,14300,38
20240404,145200,2038726060,14320,14330,14330,14320,54
20240404,145100,2037952750,14320,14330,14330,14320,91
20240404,145000,2036649570,14290,14320,14320,14290,308
20240404,144900,2032239230,14350,14350,14360,14350,235
20240404,144800,2028866270,14360,14250,14360,14250,1507
20240404,144700,2007353330,14250,14220,14250,14220,303
20240404,144600,2003036570,14220,14250,14250,14220,1280
20240404,144500,1984820520,14250,14250,14250,14250,36
20240404,144400,1984307520,14250,14250,14250,14250,717
20240404,144300,1974090270,14250,14260,14260,14250,108
20240404,144200,1972551170,14260,14280,14280,14260,6
20240404,144100,1972465510,14280,14240,14280,14240,27
20240404,144000,1972080950,14240,14270,14280,14240,1258
20240404,143900,1954148520,14280,14280,14280,14280,0
20240404,143800,1954148520,14280,14270,14280,14270,83
20240404,143700,1952964070,14280,14280,14280,14280,0
20240404,143600,1952964070,14280,14290,14290,14280,159
20240404,143500,1950693140,14300,14300,14300,14300,106
20240404,143400,1949177340,14300,14300,14300,14290,109
20240404,143300,1947619440,14300,14300,14300,14300,115
20240404,143200,1945974940,14300,14300,14300,14290,103
20240404,143100,1944503040,14290,14300,14300,14290,90
20240404,143000,1943216840,14300,14300,14300,14300,3
20240404,142900,1943173940,14300,14290,14310,14290,753
20240404,142800,1932406660,14310,14310,14310,14310,0
20240404,142700,1932406660,14310,14310,14310,14310,0
20240404,142600,1932406660,14310,14290,14310,14290,905
20240404,142500,1919469380,14300,14300,14300,14300,0
20240404,142400,1919469380,14300,14300,14300,14300,0
20240404,142300,1919469380,14300,14290,14300,14280,195
20240404,142200,1916684730,14280,14280,14280,14280,0
20240404,142100,1916684730,14280,14290,14290,14280,37
20240404,142000,1916156360,14300,14300,14300,14300,17
20240404,141900,1915913260,14300,14300,14300,14300,5
20240404,141800,1915841760,14310,14310,14310,14310,1
20240404,141700,1915827450,14270,14280,14280,14270,155
20240404,141600,1913614160,14310,14300,14310,14300,17
20240404,141500,1913370990,14280,14300,14310,14280,102
20240404,141400,1911913760,14310,14310,14320,14310,31
20240404,141300,1911470140,14320,14320,14320,14320,5
20240404,141200,1911398540,14320,14310,14320,14280,1201
20240404,141100,1894240160,14320,14320,14320,14320,0
20240404,141000,1894240160,14320,14320,14330,14310,396
20240404,140900,1888568440,14330,14330,14330,14330,2
20240404,140800,1888539780,14350,14330,14350,14330,11
20240404,140700,1888382130,14360,14360,14360,14360,9
20240404,140600,1888252890,14360,14330,14360,14310,333
20240404,140500,1883482620,14360,14350,14360,14330,41
20240404,140400,1882894600,14370,14370,14370,14370,12
20240404,140300,1882722160,14340,14370,14370,14340,755
20240404,140200,1871876960,14370,14340,14370,14340,181
20240404,140100,1869279910,14350,14360,14360,14350,170
20240404,140000,1866840010,14360,14360,14360,14360,65
20240404,135900,1865906610,14360,14350,14370,14350,71
20240404,135800,1864887180,14340,14340,14340,14340,60
20240404,135700,1864026780,14340,14340,14340,14340,11
20240404,135600,1863869040,14340,14340,14340,14340,0
20240404,135500,1863869040,14340,14340,14340,14340,50
20240404,135400,1863152040,14360,14360,14360,14360,13
20240404,135300,1862965360,14370,14370,14370,14370,0
20240404,135200,1862965360,14370,14370,14370,14370,104
20240404,135100,1861470880,14380,14380,14380,14380,91
20240404,135000,1860162300,14390,14400,14400,14390,152
20240404,134900,1857973520,14400,14390,14400,14380,254
20240404,134800,1854318970,14400,14400,14400,14400,15
20240404,134700,1854102970,14400,14370,14400,14370,429
20240404,134600,1847930040,14340,14370,14380,14330,46
20240404,134500,1847270240,14380,14370,14380,14370,68
20240404,134400,1846293060,14370,14340,14370,14340,151
20240404,134300,1844125560,14340,14290,14340,14290,656
20240404,134200,1834731480,14300,14300,14300,14300,80
20240404,134100,1833587480,14310,14310,14310,14310,0
20240404,134000,1833587480,14310,14310,14310,14310,0
20240404,133900,1833587480,14310,14310,14310,14310,0
20240404,133800,1833587480,14310,14310,14310,14310,12
20240404,133700,1833415760,14310,14310,14310,14310,4
20240404,133600,1833358520,14310,14310,14310,14310,30
20240404,133500,1832929220,14300,14270,14300,14270,723
20240404,133400,1822608200,14270,14270,14270,14270,1
20240404,133300,1822593930,14270,14250,14270,14250,101
20240404,133200,1821154660,14240,14250,14250,14240,538
20240404,133100,1813493530,14250,14250,14260,14250,286
20240404,133000,1809417580,14250,14280,14280,14250,1547
20240404,132900,1787357720,14280,14280,14280,14280,51
20240404,132800,1786629440,14280,14280,14280,14280,1
20240404,132700,1786615160,14280,14280,14280,14280,78
20240404,132600,1785501320,14280,14290,14290,14280,108
20240404,132500,1783958500,14290,14290,14290,14290,318
20240404,132400,1779414280,14300,14300,14300,14300,51
20240404,132300,1778684980,14290,14290,14290,14290,0
20240404,132200,1778684980,14290,14280,14290,14280,186
20240404,132100,1776027060,14280,14280,14290,14280,312
20240404,132000,1771569200,14290,14280,14290,14280,148
20240404,131900,1769455580,14280,14280,14280,14280,122
20240404,131800,1767713420,14280,14290,14290,14280,410
20240404,131700,1761858520,14290,14290,14290,14290,74
20240404,131600,1760801060,14290,14290,14290,14290,299
20240404,131500,1756528350,14290,14320,14320,14290,1782
20240404,131400,1731030560,14320,14330,14330,14320,107
20240404,131300,1729497350,14330,14330,14330,14330,24
20240404,131200,1729153430,14340,14340,14340,14340,4
20240404,131100,1729096070,14340,14340,14340,14340,0
20240404,131000,1729096070,14340,14330,14340,14330,279
20240404,130900,1725096610,14340,14340,14340,14340,57
20240404,130800,1724279230,14340,14340,14340,14340,38
20240404,130700,1723734310,14340,14350,14350,14340,211
20240404,130600,1720707010,14360,14360,14360,14360,0
20240404,130500,1720707010,14360,14360,14360,14360,18
20240404,130400,1720448530,14370,14370,14370,14370,0
20240404,130300,1720448530,14370,14370,14370,14370,28
20240404,130200,1720046170,14400,14400,14400,14400,151
20240404,130100,1717871770,14400,14400,14400,14400,0
20240404,130000,1717871770,14400,14400,14400,14400,30
20240404,125900,1717439770,14400,14410,14410,14370,103
20240404,125800,1715958350,14410,14410,14410,14410,0
20240404,125700,1715958350,14410,14410,14410,14410,0
20240404,125600,1715958350,14410,14410,14410,14410,3
20240404,125500,1715915120,14380,14380,14380,14380,59
20240404,125400,1715066700,14400,14380,14410,14380,194
20240404,125300,1712272580,14410,14410,14410,14400,407
20240404,125200,1706410550,14410,14410,14410,14410,0
20240404,125100,1706410550,14410,14410,14410,14410,0
20240404,125000,1706410550,14410,14410,14410,14410,10
20240404,124900,1706266450,14410,14410,14410,14410,0
20240404,124800,1706266450,14410,14410,14410,14410,27
20240404,124700,1705877380,14420,14420,14420,14420,0
20240404,124600,1705877380,14420,14420,14420,14420,1
20240404,124500,1705862960,14420,14420,14420,14420,1
20240404,124400,1705848540,14420,14420,14420,14420,0
20240404,124300,1705848540,14420,14420,14420,14420,0
20240404,124200,1705848540,14420,14380,14420,14380,216
20240404,124100,1702742220,14380,14380,14380,14380,2
20240404,124000,1702713460,14340,14360,14360,14340,200
20240404,123900,1699845320,14370,14370,14370,14370,500
20240404,123800,1692660320,14370,14370,14370,14370,1
20240404,123700,1692645950,14370,14370,14370,14370,0
20240404,123600,1692645950,14370,14370,14370,14370,0
20240404,123500,1692645950,14370,14370,14370,14370,5
20240404,123400,1692574100,14380,14380,14380,14380,1
20240404,123300,1692559720,14380,14380,14380,14380,5
20240404,123200,1692487820,14350,14350,14350,14350,7
20240404,123100,1692387370,14350,14380,14380,14350,15
20240404,123000,1692172090,14350,14370,14380,14350,1929
20240404,122900,1664459230,14370,14370,14370,14370,40
20240404,122800,1663884430,14380,14420,14420,14380,454
20240404,122700,1657349960,14420,14420,14420,14420,3
20240404,122600,1657306700,14420,14410,14420,14410,7
20240404,122500,1657205780,14410,14420,14420,14410,150
20240404,122400,1655044270,14420,14420,14420,14420,39
20240404,122300,1654481890,14420,14420,14420,14420,0
20240404,122200,1654481890,14420,14420,14420,14420,3
20240404,122100,1654438630,14420,14410,14420,14410,25
20240404,122000,1654078280,14410,14410,14410,14410,161
20240404,121900,1651758270,14410,14390,14410,14390,9
20240404,121800,1651628660,14390,14390,14390,14390,0
20240404,121700,1651628660,14390,14390,14390,14390,107
20240404,121600,1650088930,14410,14410,14410,14410,68
20240404,121500,1649109050,14390,14390,14390,14390,15
20240404,121400,1648893200,14410,14410,14410,14410,0
20240404,121300,1648893200,14410,14410,14410,14410,81
20240404,121200,1647725990,14410,14410,14410,14410,0
20240404,121100,1647725990,14410,14390,14410,14390,5
20240404,121000,1647654000,14400,14400,14400,14400,0
20240404,120900,1647654000,14400,14400,14400,14400,0
20240404,120800,1647654000,14400,14400,14400,14400,1
20240404,120700,1647639600,14410,14410,14410,14410,101
20240404,120600,1646184190,14410,14370,14410,14370,130
20240404,120500,1644313290,14410,14410,14410,14410,30
20240404,120400,1643880990,14410,14370,14410,14370,30
20240404,120300,1643449510,14360,14360,14360,14360,0
20240404,120200,1643449510,14360,14360,14360,14360,40
20240404,120100,1642875110,14380,14410,14410,14380,52
20240404,120000,1642127100,14420,14400,14420,14400,503
20240404,115900,1634883840,14420,14420,14420,14420,0
20240404,115800,1634883840,14420,14360,14420,14360,43
20240404,115700,1634266200,14360,14400,14420,14360,408
20240404,115600,1628404380,14410,14410,14420,14410,170
20240404,115500,1625954580,14410,14410,14410,14410,10
20240404,115400,1625810480,14410,14410,14410,14410,52
20240404,115300,1625061160,14410,14410,14410,14410,200
20240404,115200,1622179160,14410,14410,14410,14410,80
20240404,115100,1621026360,14390,14380,14390,14380,22
20240404,115000,1620709910,14380,14410,14410,14380,75
20240404,114900,1619631170,14380,14390,14390,14370,107
20240404,114800,1618092510,14400,14400,14400,14400,101
20240404,114700,1616638110,14400,14400,14410,14400,20
20240404,114600,1616350020,14410,14410,14410,14410,2
20240404,114500,1616321200,14370,14370,14370,14370,223
20240404,114400,1613116690,14370,14400,14400,14370,131
20240404,114300,1611232630,14420,14410,14420,14410,4
20240404,114200,1611174970,14420,14420,14420,14420,64
20240404,114100,1610252090,14410,14410,14410,14410,52
20240404,114000,1609502770,14420,14420,14420,14420,31
20240404,113900,1609055750,14420,14380,14420,14370,304
20240404,113800,1604677610,14380,14400,14400,14380,124
20240404,113700,1602894450,14400,14400,14400,14400,70
20240404,113600,1601886450,14410,14400,14410,14400,170
20240404,113500,1599438120,14400,14390,14400,14380,112
20240404,113400,1597826020,14390,14390,14390,14390,5
20240404,113300,1597754070,14390,14390,14390,14390,2
20240404,113200,1597725290,14390,14380,14390,14380,197
20240404,113100,1594891870,14370,14350,14370,14340,470
20240404,113000,1588143800,14350,14350,14350,14350,232
20240404,112900,1584814600,14370,14370,14370,14360,140
20240404,112800,1582803830,14380,14380,14380,14380,78
20240404,112700,1581682190,14380,14370,14380,14370,800
20240404,112600,1570186160,14370,14380,14380,14350,327
20240404,112500,1565488630,14380,14380,14380,14380,1
20240404,112400,1565474250,14380,14360,14380,14350,451
20240404,112300,1558994320,14370,14360,14370,14350,194
20240404,112200,1556208820,14360,14360,14360,14360,452
20240404,112100,1549718100,14350,14360,14360,14350,131
20240404,112000,1547838040,14360,14350,14360,14350,139
20240404,111900,1545842350,14350,14350,14350,14350,113
20240404,111800,1544220800,14340,14350,14350,14340,422
20240404,111700,1538165130,14350,14320,14350,14320,386
20240404,111600,1532630760,14320,14320,14320,14320,1
20240404,111500,1532616440,14320,14320,14320,14280,22
20240404,111400,1532302110,14260,14260,14260,14250,426
20240404,111300,1526227960,14260,14270,14270,14260,288
20240404,111200,1522120080,14330,14330,14330,14330,1
20240404,111100,1522105750,14340,14340,14340,14340,69
20240404,111000,1521116290,14340,14340,14340,14340,10
20240404,110900,1520972890,14200,14340,14340,14200,439
20240404,110800,1514714240,14350,14340,14360,14340,62
20240404,110700,1513824980,14360,14350,14360,14340,230
20240404,110600,1510524480,14340,14340,14340,14340,46
20240404,110500,1509864840,14340,14310,14340,14310,915
20240404,110400,1496770530,14270,14270,14270,14270,1
20240404,110300,1496756260,14300,14300,14300,14300,60
20240404,110200,1495898260,14300,14300,14300,14250,310
20240404,110100,1491469760,14300,14290,14300,14280,203
20240404,110000,1488570720,14300,14300,14300,14300,2
20240404,105900,1488542120,14310,14280,14310,14280,351
20240404,105800,1483527380,14280,14280,14280,14280,1
20240404,105700,1483513100,14280,14280,14280,14280,4
20240404,105600,1483455980,14220,14220,14220,14220,15
20240404,105500,1483242680,14220,14290,14290,14220,28
20240404,105400,1482843230,14260,14260,14260,14260,24
20240404,105300,1482500990,14260,14250,14260,14250,43
20240404,105200,1481888210,14250,14190,14250,14190,15
20240404,105100,1481675180,14260,14250,14260,14190,2118
20240404,105000,1451584630,14250,14260,14270,14250,37
20240404,104900,1451057010,14260,14280,14280,14260,140
20240404,104800,1449059240,14290,14300,14310,14290,53
20240404,104700,1448301730,14310,14270,14310,14270,134
20240404,104600,1446386470,14280,14310,14310,14270,892
20240404,104500,1433628950,14340,14340,14340,14340,13
20240404,104400,1433442530,14310,14310,14340,14310,177
20240404,104300,1430909470,14340,14350,14350,14340,254
20240404,104200,1427266740,14350,14350,14370,14350,168
20240404,104100,1424853940,14350,14350,14350,14350,17
20240404,104000,1424609990,14350,14350,14350,14350,4
20240404,103900,1424552590,14350,14350,14350,14340,610
20240404,103800,1415800100,14340,14340,14380,14340,1037
20240404,103700,1400928450,14340,14340,14340,14320,293
20240404,103600,1396732630,14320,14340,14340,14320,51
20240404,103500,1396001310,14340,14300,14340,14300,206
20240404,103400,1393053270,14320,14280,14330,14280,1300
20240404,103300,1374454860,14280,14250,14280,14250,192
20240404,103200,1371717460,14250,14230,14250,14220,1414
20240404,103100,1351575170,14210,14250,14250,14210,23
20240404,103000,1351247460,14200,14200,14200,14200,79
20240404,102900,1350125660,14200,14280,14280,14200,921
20240404,102800,1337029300,14250,14230,14250,14230,434
20240404,102700,1330852880,14230,14200,14230,14200,657
20240404,102600,1321514440,14160,14160,14160,14160,0
20240404,102500,1321514440,14160,14180,14200,14160,1503
20240404,102400,1300180150,14150,14150,14150,14150,350
20240404,102300,1295227650,14140,14140,14170,14140,152
20240404,102200,1293075850,14130,14190,14190,14130,140
20240404,102100,1291093760,14130,14140,14140,14130,191
20240404,102000,1288393930,14130,14120,14140,14120,569
20240404,101900,1280352680,14120,14120,14130,14120,22
20240404,101800,1280042000,14180,14130,14180,14120,544
20240404,101700,1272354780,14130,14120,14200,14120,339
20240404,101600,1267564350,14120,14130,14130,14120,1220
20240404,101500,1250327820,14130,14150,14150,14130,481
20240404,101400,1243531190,14130,14150,14150,14130,1016
20240404,101300,1229161880,14140,14140,14140,14140,0
20240404,101200,1229161880,14140,14150,14150,14140,923
20240404,101100,1216106430,14150,14160,14160,14150,402
20240404,101000,1210418060,14150,14160,14200,14150,817
20240404,100900,1198851260,14160,14150,14190,14150,837
20240404,100800,1187002760,14150,14160,14190,14150,887
20240404,100700,1174443890,14200,14220,14220,14130,1268
20240404,100600,1156482300,14200,14190,14200,14170,530
20240404,100500,1148965900,14180,14180,14180,14180,105
20240404,100400,1147477000,14180,14130,14180,14130,83
20240404,100300,1146302670,14130,14180,14180,14130,667
20240404,100200,1136859820,14190,14130,14190,14120,664
20240404,100100,1127470790,14130,14130,14190,14130,273
20240404,100000,1123610990,14120,14190,14250,14080,1213
20240404,095900,1106431050,14120,14250,14250,14060,5983
20240404,095800,1021866370,14240,14320,14320,14240,3520
20240404,095700,971681080,14330,14330,14330,14330,20
20240404,095600,971394480,14350,14360,14360,14350,4
20240404,095500,971337050,14290,14290,14290,14290,40
20240404,095400,970765450,14280,14310,14400,14280,42
20240404,095300,970164450,14310,14330,14330,14300,1058
20240404,095200,955027250,14330,14330,14330,14330,13
20240404,095100,954840960,14330,14260,14330,14240,1267
20240404,095000,936784660,14260,14260,14270,14250,559
20240404,094900,928817670,14270,14340,14340,14250,4426
20240404,094800,865506130,14340,14400,14400,14340,1302
20240404,094700,846802360,14400,14400,14410,14400,53
20240404,094600,846039060,14400,14400,14450,14400,896
20240404,094500,833126360,14400,14440,14440,14400,421
20240404,094400,827059120,14440,14390,14440,14390,103
20240404,094300,825575980,14390,14400,14400,14380,238
20240404,094200,822151320,14390,14400,14400,14390,195
20240404,094100,819343370,14390,14460,14460,14390,219
20240404,094000,816190630,14460,14380,14460,14370,56
20240404,093900,815385810,14370,14410,14410,14370,1003
20240404,093800,800944540,14410,14430,14450,14400,2402
20240404,093700,766336840,14430,14440,14440,14430,536
20240404,093600,758601660,14430,14450,14450,14430,755
20240404,093500,747701500,14450,14380,14460,14380,918
20240404,093400,734446580,14380,14380,14390,14370,452
20240404,093300,727949200,14370,14320,14440,14310,4536
20240404,093200,662924790,14310,14360,14360,14310,1471
20240404,093100,641837180,14360,14450,14450,14360,970
20240404,093000,627872910,14410,14420,14430,14410,777
20240404,092900,616668810,14420,14450,14450,14420,43
20240404,092800,616048720,14420,14420,14430,14410,467
20240404,092700,609315390,14420,14420,14420,14420,328
20240404,092600,604585630,14420,14450,14450,14420,23
20240404,092500,604253640,14450,14410,14460,14410,494
20240404,092400,597118390,14410,14380,14420,14370,1782
20240404,092300,571473100,14380,14400,14400,14380,543
20240404,092200,563657840,14410,14440,14460,14410,346
20240404,092100,558667370,14450,14420,14460,14410,591
20240404,092000,550146280,14460,14420,14460,14420,536
20240404,091900,542416750,14430,14470,14470,14420,3628
20240404,091800,489996430,14470,14470,14480,14460,885
20240404,091700,477188760,14460,14460,14480,14460,661
20240404,091600,467626160,14470,14510,14510,14460,3158
20240404,091500,421880530,14530,14570,14570,14520,1012
20240404,091400,407158220,14560,14590,14590,14560,227
20240404,091300,403850040,14590,14560,14590,14560,300
20240404,091200,399480330,14550,14570,14590,14550,120
20240404,091100,397733040,14570,14570,14570,14570,431
20240404,091000,391453370,14580,14570,14580,14570,401
20240404,090900,385609110,14570,14490,14570,14490,1344
20240404,090800,366050050,14480,14460,14540,14460,1247
20240404,090700,348008180,14450,14430,14540,14420,3781
20240404,090600,293452400,14420,14570,14650,14420,11877
20240404,090500,121747330,14560,14580,14590,14560,488
20240404,090400,114637500,14590,14650,14650,14590,684
20240404,090300,104645220,14650,14710,14710,14650,190
20240404,090200,101860010,14710,14700,14710,14650,461
20240404,090100,95096840,14710,14570,14710,14570,3690
20240404,090000,41213610,14570,14590,14600,14570,2753
Reference in New Issue Copy Permalink