ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/419270/min/candle-20240403.csv

722 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
20240403,205900,1103989015,4830,4830,4830,4830,9925
20240403,205800,1103989015,4830,4830,4830,4830,0
20240403,205700,1103989015,4830,4830,4830,4830,0
20240403,205600,1103989015,4830,4830,4830,4830,0
20240403,205500,1103989015,4830,4830,4830,4830,0
20240403,205400,1103989015,4830,4830,4830,4830,0
20240403,205300,1103989015,4830,4830,4830,4830,0
20240403,205200,1103989015,4830,4830,4830,4830,0
20240403,205100,1103989015,4830,4830,4830,4830,0
20240403,205000,1103989015,4830,4830,4830,4830,0
20240403,204900,1103989015,4830,4830,4830,4830,0
20240403,204800,1103989015,4830,4830,4830,4830,0
20240403,204700,1103989015,4830,4830,4830,4830,0
20240403,204600,1103989015,4830,4830,4830,4830,0
20240403,204500,1103989015,4830,4830,4830,4830,0
20240403,204400,1103989015,4830,4830,4830,4830,0
20240403,204300,1103989015,4830,4830,4830,4830,0
20240403,204200,1103989015,4830,4830,4830,4830,0
20240403,204100,1103989015,4830,4830,4830,4830,0
20240403,204000,1103989015,4830,4830,4830,4830,0
20240403,203900,1103989015,4830,4830,4830,4830,0
20240403,203800,1103989015,4830,4830,4830,4830,0
20240403,203700,1103989015,4830,4830,4830,4830,0
20240403,203600,1103989015,4830,4830,4830,4830,0
20240403,203500,1103989015,4830,4830,4830,4830,0
20240403,203400,1103989015,4830,4830,4830,4830,0
20240403,203300,1103989015,4830,4830,4830,4830,0
20240403,203200,1103989015,4830,4830,4830,4830,0
20240403,203100,1103989015,4830,4830,4830,4830,0
20240403,203000,1103989015,4830,4830,4830,4830,0
20240403,202900,1103989015,4830,4830,4830,4830,9925
20240403,202800,1103989015,4830,4830,4830,4830,0
20240403,202700,1103989015,4830,4830,4830,4830,0
20240403,202600,1103989015,4830,4830,4830,4830,0
20240403,202500,1103989015,4830,4830,4830,4830,0
20240403,202400,1103989015,4830,4830,4830,4830,0
20240403,202300,1103989015,4830,4830,4830,4830,0
20240403,202200,1103989015,4830,4830,4830,4830,0
20240403,202100,1103989015,4830,4830,4830,4830,0
20240403,202000,1103989015,4830,4830,4830,4830,0
20240403,201900,1103989015,4830,4830,4830,4830,0
20240403,201800,1103989015,4830,4830,4830,4830,0
20240403,201700,1103989015,4830,4830,4830,4830,0
20240403,201600,1103989015,4830,4830,4830,4830,0
20240403,201500,1103989015,4830,4830,4830,4830,0
20240403,201400,1103989015,4830,4830,4830,4830,0
20240403,201300,1103989015,4830,4830,4830,4830,0
20240403,201200,1103989015,4830,4830,4830,4830,0
20240403,201100,1103989015,4830,4830,4830,4830,0
20240403,201000,1103989015,4830,4830,4830,4830,0
20240403,200900,1103989015,4830,4830,4830,4830,0
20240403,200800,1103989015,4830,4830,4830,4830,0
20240403,200700,1103989015,4830,4830,4830,4830,0
20240403,200600,1103989015,4830,4830,4830,4830,0
20240403,200500,1103989015,4830,4830,4830,4830,0
20240403,200400,1103989015,4830,4830,4830,4830,0
20240403,200300,1103989015,4830,4830,4830,4830,0
20240403,200200,1103989015,4830,4830,4830,4830,0
20240403,200100,1103989015,4830,4830,4830,4830,0
20240403,200000,1103989015,4830,4830,4830,4830,0
20240403,195900,1103989015,4830,4830,4830,4830,9925
20240403,195800,1103989015,4830,4830,4830,4830,0
20240403,195700,1103989015,4830,4830,4830,4830,0
20240403,195600,1103989015,4830,4830,4830,4830,0
20240403,195500,1103989015,4830,4830,4830,4830,0
20240403,195400,1103989015,4830,4830,4830,4830,0
20240403,195300,1103989015,4830,4830,4830,4830,0
20240403,195200,1103989015,4830,4830,4830,4830,0
20240403,195100,1103989015,4830,4830,4830,4830,0
20240403,195000,1103989015,4830,4830,4830,4830,0
20240403,194900,1103989015,4830,4830,4830,4830,0
20240403,194800,1103989015,4830,4830,4830,4830,0
20240403,194700,1103989015,4830,4830,4830,4830,0
20240403,194600,1103989015,4830,4830,4830,4830,0
20240403,194500,1103989015,4830,4830,4830,4830,0
20240403,194400,1103989015,4830,4830,4830,4830,0
20240403,194300,1103989015,4830,4830,4830,4830,0
20240403,194200,1103989015,4830,4830,4830,4830,0
20240403,194100,1103989015,4830,4830,4830,4830,0
20240403,194000,1103989015,4830,4830,4830,4830,0
20240403,193900,1103989015,4830,4830,4830,4830,0
20240403,193800,1103989015,4830,4830,4830,4830,0
20240403,193700,1103989015,4830,4830,4830,4830,0
20240403,193600,1103989015,4830,4830,4830,4830,0
20240403,193500,1103989015,4830,4830,4830,4830,0
20240403,193400,1103989015,4830,4830,4830,4830,0
20240403,193300,1103989015,4830,4830,4830,4830,0
20240403,193200,1103989015,4830,4830,4830,4830,0
20240403,193100,1103989015,4830,4830,4830,4830,0
20240403,193000,1103989015,4830,4830,4830,4830,0
20240403,192900,1103989015,4830,4830,4830,4830,9925
20240403,192800,1103989015,4830,4830,4830,4830,0
20240403,192700,1103989015,4830,4830,4830,4830,0
20240403,192600,1103989015,4830,4830,4830,4830,0
20240403,192500,1103989015,4830,4830,4830,4830,0
20240403,192400,1103989015,4830,4830,4830,4830,0
20240403,192300,1103989015,4830,4830,4830,4830,0
20240403,192200,1103989015,4830,4830,4830,4830,0
20240403,192100,1103989015,4830,4830,4830,4830,0
20240403,192000,1103989015,4830,4830,4830,4830,0
20240403,191900,1103989015,4830,4830,4830,4830,0
20240403,191800,1103989015,4830,4830,4830,4830,0
20240403,191700,1103989015,4830,4830,4830,4830,0
20240403,191600,1103989015,4830,4830,4830,4830,0
20240403,191500,1103989015,4830,4830,4830,4830,0
20240403,191400,1103989015,4830,4830,4830,4830,0
20240403,191300,1103989015,4830,4830,4830,4830,0
20240403,191200,1103989015,4830,4830,4830,4830,0
20240403,191100,1103989015,4830,4830,4830,4830,0
20240403,191000,1103989015,4830,4830,4830,4830,0
20240403,190900,1103989015,4830,4830,4830,4830,0
20240403,190800,1103989015,4830,4830,4830,4830,0
20240403,190700,1103989015,4830,4830,4830,4830,0
20240403,190600,1103989015,4830,4830,4830,4830,0
20240403,190500,1103989015,4830,4830,4830,4830,0
20240403,190400,1103989015,4830,4830,4830,4830,0
20240403,190300,1103989015,4830,4830,4830,4830,0
20240403,190200,1103989015,4830,4830,4830,4830,0
20240403,190100,1103989015,4830,4830,4830,4830,0
20240403,190000,1103989015,4830,4830,4830,4830,0
20240403,185900,1103989015,4830,4830,4830,4830,9925
20240403,185800,1103989015,4830,4830,4830,4830,0
20240403,185700,1103989015,4830,4830,4830,4830,0
20240403,185600,1103989015,4830,4830,4830,4830,0
20240403,185500,1103989015,4830,4830,4830,4830,0
20240403,185400,1103989015,4830,4830,4830,4830,0
20240403,185300,1103989015,4830,4830,4830,4830,0
20240403,185200,1103989015,4830,4830,4830,4830,0
20240403,185100,1103989015,4830,4830,4830,4830,0
20240403,185000,1103989015,4830,4830,4830,4830,0
20240403,184900,1103989015,4830,4830,4830,4830,0
20240403,184800,1103989015,4830,4830,4830,4830,0
20240403,184700,1103989015,4830,4830,4830,4830,0
20240403,184600,1103989015,4830,4830,4830,4830,0
20240403,184500,1103989015,4830,4830,4830,4830,0
20240403,184400,1103989015,4830,4830,4830,4830,0
20240403,184300,1103989015,4830,4830,4830,4830,0
20240403,184200,1103989015,4830,4830,4830,4830,0
20240403,184100,1103989015,4830,4830,4830,4830,0
20240403,184000,1103989015,4830,4830,4830,4830,0
20240403,183900,1103989015,4830,4830,4830,4830,0
20240403,183800,1103989015,4830,4830,4830,4830,0
20240403,183700,1103989015,4830,4830,4830,4830,0
20240403,183600,1103989015,4830,4830,4830,4830,0
20240403,183500,1103989015,4830,4830,4830,4830,0
20240403,183400,1103989015,4830,4830,4830,4830,0
20240403,183300,1103989015,4830,4830,4830,4830,0
20240403,183200,1103989015,4830,4830,4830,4830,0
20240403,183100,1103989015,4830,4830,4830,4830,0
20240403,183000,1103989015,4830,4830,4830,4830,0
20240403,182900,1103989015,4830,4830,4830,4830,9925
20240403,182800,1103989015,4830,4830,4830,4830,0
20240403,182700,1103989015,4830,4830,4830,4830,0
20240403,182600,1103989015,4830,4830,4830,4830,0
20240403,182500,1103989015,4830,4830,4830,4830,0
20240403,182400,1103989015,4830,4830,4830,4830,0
20240403,182300,1103989015,4830,4830,4830,4830,0
20240403,182200,1103989015,4830,4830,4830,4830,0
20240403,182100,1103989015,4830,4830,4830,4830,0
20240403,182000,1103989015,4830,4830,4830,4830,0
20240403,181900,1103989015,4830,4830,4830,4830,0
20240403,181800,1103989015,4830,4830,4830,4830,0
20240403,181700,1103989015,4830,4830,4830,4830,0
20240403,181600,1103989015,4830,4830,4830,4830,0
20240403,181500,1103989015,4830,4830,4830,4830,0
20240403,181400,1103989015,4830,4830,4830,4830,0
20240403,181300,1103989015,4830,4830,4830,4830,0
20240403,181200,1103989015,4830,4830,4830,4830,0
20240403,181100,1103989015,4830,4830,4830,4830,0
20240403,181000,1103989015,4830,4830,4830,4830,0
20240403,180900,1103989015,4830,4830,4830,4830,0
20240403,180800,1103989015,4830,4830,4830,4830,0
20240403,180700,1103989015,4830,4830,4830,4830,0
20240403,180600,1103989015,4830,4830,4830,4830,0
20240403,180500,1103989015,4830,4830,4830,4830,0
20240403,180400,1103989015,4830,4830,4830,4830,0
20240403,180300,1103989015,4830,4830,4830,4830,0
20240403,180200,1103989015,4830,4830,4830,4830,0
20240403,180100,1103989015,4830,4830,4830,4830,0
20240403,180000,1103989015,4830,4830,4830,4830,0
20240403,175900,1103989015,4830,4830,4830,4830,9925
20240403,175800,1103989015,4830,4830,4830,4830,0
20240403,175700,1103989015,4830,4830,4830,4830,0
20240403,175600,1103989015,4830,4830,4830,4830,0
20240403,175500,1103989015,4830,4830,4830,4830,0
20240403,175400,1103989015,4830,4830,4830,4830,0
20240403,175300,1103989015,4830,4830,4830,4830,0
20240403,175200,1103989015,4830,4830,4830,4830,0
20240403,175100,1103989015,4830,4830,4830,4830,0
20240403,175000,1103989015,4830,4830,4830,4830,0
20240403,174900,1103989015,4830,4830,4830,4830,0
20240403,174800,1103989015,4830,4830,4830,4830,0
20240403,174700,1103989015,4830,4830,4830,4830,0
20240403,174600,1103989015,4830,4830,4830,4830,0
20240403,174500,1103989015,4830,4830,4830,4830,0
20240403,174400,1103989015,4830,4830,4830,4830,0
20240403,174300,1103989015,4830,4830,4830,4830,0
20240403,174200,1103989015,4830,4830,4830,4830,0
20240403,174100,1103989015,4830,4830,4830,4830,0
20240403,174000,1103989015,4830,4830,4830,4830,0
20240403,173900,1103989015,4830,4830,4830,4830,0
20240403,173800,1103989015,4830,4830,4830,4830,0
20240403,173700,1103989015,4830,4830,4830,4830,0
20240403,173600,1103989015,4830,4830,4830,4830,0
20240403,173500,1103989015,4830,4830,4830,4830,0
20240403,173400,1103989015,4830,4830,4830,4830,0
20240403,173300,1103989015,4830,4830,4830,4830,0
20240403,173200,1103989015,4830,4830,4830,4830,0
20240403,173100,1103989015,4830,4830,4830,4830,0
20240403,173000,1103989015,4830,4830,4830,4830,0
20240403,172900,1103989015,4830,4830,4830,4830,9925
20240403,172800,1103989015,4830,4830,4830,4830,0
20240403,172700,1103989015,4830,4830,4830,4830,0
20240403,172600,1103989015,4830,4830,4830,4830,0
20240403,172500,1103989015,4830,4830,4830,4830,0
20240403,172400,1103989015,4830,4830,4830,4830,0
20240403,172300,1103989015,4830,4830,4830,4830,0
20240403,172200,1103989015,4830,4830,4830,4830,0
20240403,172100,1103989015,4830,4830,4830,4830,0
20240403,172000,1103989015,4830,4830,4830,4830,0
20240403,171900,1103989015,4830,4830,4830,4830,0
20240403,171800,1103989015,4830,4830,4830,4830,0
20240403,171700,1103989015,4830,4830,4830,4830,0
20240403,171600,1103989015,4830,4830,4830,4830,0
20240403,171500,1103989015,4830,4830,4830,4830,0
20240403,171400,1103989015,4830,4830,4830,4830,0
20240403,171300,1103989015,4830,4830,4830,4830,0
20240403,171200,1103989015,4830,4830,4830,4830,0
20240403,171100,1103989015,4830,4830,4830,4830,0
20240403,171000,1103989015,4830,4830,4830,4830,0
20240403,170900,1103989015,4830,4830,4830,4830,0
20240403,170800,1103989015,4830,4830,4830,4830,0
20240403,170700,1103989015,4830,4830,4830,4830,0
20240403,170600,1103989015,4830,4830,4830,4830,0
20240403,170500,1103989015,4830,4830,4830,4830,0
20240403,170400,1103989015,4830,4830,4830,4830,0
20240403,170300,1103989015,4830,4830,4830,4830,0
20240403,170200,1103989015,4830,4830,4830,4830,0
20240403,170100,1103989015,4830,4830,4830,4830,0
20240403,170000,1103989015,4830,4830,4830,4830,0
20240403,165900,1103989015,4830,4830,4830,4830,9925
20240403,165800,1103989015,4830,4830,4830,4830,0
20240403,165700,1103989015,4830,4830,4830,4830,0
20240403,165600,1103989015,4830,4830,4830,4830,0
20240403,165500,1103989015,4830,4830,4830,4830,0
20240403,165400,1103989015,4830,4830,4830,4830,0
20240403,165300,1103989015,4830,4830,4830,4830,0
20240403,165200,1103989015,4830,4830,4830,4830,0
20240403,165100,1103989015,4830,4830,4830,4830,0
20240403,165000,1103989015,4830,4830,4830,4830,0
20240403,164900,1103989015,4830,4830,4830,4830,0
20240403,164800,1103989015,4830,4830,4830,4830,0
20240403,164700,1103989015,4830,4830,4830,4830,0
20240403,164600,1103989015,4830,4830,4830,4830,0
20240403,164500,1103989015,4830,4830,4830,4830,0
20240403,164400,1103989015,4830,4830,4830,4830,0
20240403,164300,1103989015,4830,4830,4830,4830,0
20240403,164200,1103989015,4830,4830,4830,4830,0
20240403,164100,1103989015,4830,4830,4830,4830,0
20240403,164000,1103989015,4830,4830,4830,4830,0
20240403,163900,1103989015,4830,4830,4830,4830,0
20240403,163800,1103989015,4830,4830,4830,4830,0
20240403,163700,1103989015,4830,4830,4830,4830,0
20240403,163600,1103989015,4830,4830,4830,4830,0
20240403,163500,1103989015,4830,4830,4830,4830,0
20240403,163400,1103989015,4830,4830,4830,4830,0
20240403,163300,1103989015,4830,4830,4830,4830,0
20240403,163200,1103989015,4830,4830,4830,4830,0
20240403,163100,1103989015,4830,4830,4830,4830,0
20240403,163000,1103989015,4830,4830,4830,4830,0
20240403,162900,1103989015,4830,4830,4830,4830,9925
20240403,162800,1103989015,4830,4830,4830,4830,0
20240403,162700,1103989015,4830,4830,4830,4830,0
20240403,162600,1103989015,4830,4830,4830,4830,0
20240403,162500,1103989015,4830,4830,4830,4830,0
20240403,162400,1103989015,4830,4830,4830,4830,0
20240403,162300,1103989015,4830,4830,4830,4830,0
20240403,162200,1103989015,4830,4830,4830,4830,0
20240403,162100,1103989015,4830,4830,4830,4830,0
20240403,162000,1103989015,4830,4830,4830,4830,0
20240403,161900,1103989015,4830,4830,4830,4830,0
20240403,161800,1103989015,4830,4830,4830,4830,0
20240403,161700,1103989015,4830,4830,4830,4830,0
20240403,161600,1103989015,4830,4830,4830,4830,0
20240403,161500,1103989015,4830,4830,4830,4830,0
20240403,161400,1103989015,4830,4830,4830,4830,0
20240403,161300,1103989015,4830,4830,4830,4830,0
20240403,161200,1103989015,4830,4830,4830,4830,0
20240403,161100,1103989015,4830,4830,4830,4830,0
20240403,161000,1103989015,4830,4830,4830,4830,0
20240403,160900,1103989015,4830,4830,4830,4830,0
20240403,160800,1103989015,4830,4830,4830,4830,0
20240403,160700,1103989015,4830,4830,4830,4830,0
20240403,160600,1103989015,4830,4830,4830,4830,0
20240403,160500,1103989015,4830,4830,4830,4830,0
20240403,160400,1103989015,4830,4830,4830,4830,0
20240403,160300,1103989015,4830,4830,4830,4830,0
20240403,160200,1103989015,4830,4830,4830,4830,0
20240403,160100,1103989015,4830,4830,4830,4830,0
20240403,160000,1103989015,4830,4830,4830,4830,0
20240403,155900,1103989015,4830,4830,4830,4830,9925
20240403,155800,1103989015,4830,4830,4830,4830,0
20240403,155700,1103989015,4830,4830,4830,4830,0
20240403,155600,1103989015,4830,4830,4830,4830,0
20240403,155500,1103989015,4830,4830,4830,4830,0
20240403,155400,1103989015,4830,4830,4830,4830,0
20240403,155300,1103989015,4830,4830,4830,4830,0
20240403,155200,1103989015,4830,4830,4830,4830,0
20240403,155100,1103989015,4830,4830,4830,4830,0
20240403,155000,1103989015,4830,4830,4830,4830,0
20240403,154900,1103989015,4830,4830,4830,4830,0
20240403,154800,1103989015,4830,4830,4830,4830,0
20240403,154700,1103989015,4830,4830,4830,4830,0
20240403,154600,1103989015,4830,4830,4830,4830,0
20240403,154500,1103989015,4830,4830,4830,4830,0
20240403,154400,1103989015,4830,4830,4830,4830,0
20240403,154300,1103989015,4830,4830,4830,4830,0
20240403,154200,1103989015,4830,4830,4830,4830,0
20240403,154100,1103989015,4830,4830,4830,4830,0
20240403,154000,1103989015,4830,4830,4830,4830,0
20240403,153900,1103989015,4830,4830,4830,4830,0
20240403,153800,1103989015,4830,4830,4830,4830,0
20240403,153700,1103989015,4830,4830,4830,4830,0
20240403,153600,1103989015,4830,4830,4830,4830,0
20240403,153500,1103989015,4830,4830,4830,4830,0
20240403,153400,1103989015,4830,4830,4830,4830,0
20240403,153300,1103989015,4830,4830,4830,4830,0
20240403,153200,1103989015,4830,4830,4830,4830,0
20240403,153100,1103989015,4830,4830,4830,4830,0
20240403,153000,1103989015,4830,4830,4830,4830,9925
20240403,152900,1056051265,4790,4790,4790,4790,0
20240403,152800,1056051265,4790,4790,4790,4790,0
20240403,152700,1056051265,4790,4790,4790,4790,0
20240403,152600,1056051265,4790,4790,4790,4790,0
20240403,152500,1056051265,4790,4790,4790,4790,0
20240403,152400,1056051265,4790,4790,4790,4790,0
20240403,152300,1056051265,4790,4790,4790,4790,0
20240403,152200,1056051265,4790,4790,4790,4790,0
20240403,152100,1056051265,4790,4790,4790,4790,0
20240403,152000,1056051265,4790,4790,4790,4790,0
20240403,151900,1056051265,4790,4790,4795,4790,2431
20240403,151800,1044406430,4795,4800,4800,4795,2512
20240403,151700,1032359850,4800,4800,4800,4800,653
20240403,151600,1029225450,4800,4800,4800,4800,662
20240403,151500,1026047850,4795,4800,4800,4795,2981
20240403,151400,1011749050,4795,4800,4800,4795,1310
20240403,151300,1005466050,4800,4795,4800,4795,637
20240403,151200,1002409960,4795,4795,4800,4795,4498
20240403,151100,980837020,4800,4805,4805,4800,386
20240403,151000,978982650,4805,4795,4805,4795,1247
20240403,150900,973000815,4795,4800,4800,4795,6965
20240403,150800,939573895,4805,4805,4805,4800,3342
20240403,150700,923530585,4810,4810,4810,4810,305
20240403,150600,922063535,4805,4805,4805,4805,0
20240403,150500,922063535,4805,4805,4805,4805,13
20240403,150400,922001070,4805,4810,4810,4805,2497
20240403,150300,910002335,4810,4810,4810,4810,90
20240403,150200,909569435,4810,4810,4810,4810,130
20240403,150100,908944135,4810,4810,4810,4810,170
20240403,150000,908126435,4810,4810,4810,4810,216
20240403,145900,907087475,4810,4805,4810,4805,188
20240403,145800,906183445,4805,4805,4805,4805,1
20240403,145700,906178640,4795,4795,4795,4795,0
20240403,145600,906178640,4795,4795,4795,4795,0
20240403,145500,906178640,4795,4795,4795,4795,0
20240403,145400,906178640,4795,4795,4795,4795,0
20240403,145300,906178640,4795,4805,4805,4795,4819
20240403,145200,883042815,4805,4815,4815,4805,1967
20240403,145100,873580775,4810,4810,4810,4810,68
20240403,145000,873253695,4815,4825,4825,4815,2116
20240403,144900,863058950,4830,4830,4830,4830,69
20240403,144800,862725680,4825,4825,4825,4825,0
20240403,144700,862725680,4825,4825,4825,4825,0
20240403,144600,862725680,4825,4825,4825,4825,400
20240403,144500,860795680,4825,4835,4835,4825,531
20240403,144400,858231200,4830,4830,4830,4830,0
20240403,144300,858231200,4830,4835,4835,4830,244
20240403,144200,857052090,4840,4840,4840,4840,1000
20240403,144100,852212090,4835,4835,4835,4835,0
20240403,144000,852212090,4835,4835,4835,4835,0
20240403,143900,852212090,4835,4835,4835,4835,0
20240403,143800,852212090,4835,4840,4840,4835,810
20240403,143700,848292690,4845,4845,4845,4845,0
20240403,143600,848292690,4845,4845,4845,4845,0
20240403,143500,848292690,4845,4840,4845,4840,600
20240403,143400,845388190,4845,4845,4845,4845,0
20240403,143300,845388190,4845,4840,4845,4840,800
20240403,143200,841515125,4840,4840,4840,4840,0
20240403,143100,841515125,4840,4845,4845,4840,216
20240403,143000,840469635,4845,4845,4845,4845,15
20240403,142900,840396960,4845,4845,4845,4845,800
20240403,142800,836520960,4840,4830,4840,4830,2494
20240403,142700,824458425,4830,4830,4830,4830,0
20240403,142600,824458425,4830,4820,4830,4820,6000
20240403,142500,795482445,4820,4820,4820,4820,1
20240403,142400,795477625,4820,4820,4820,4820,0
20240403,142300,795477625,4820,4820,4820,4815,434
20240403,142200,793387430,4820,4820,4820,4820,453
20240403,142100,791203970,4820,4820,4820,4820,109
20240403,142000,790678590,4835,4835,4835,4835,0
20240403,141900,790678590,4835,4820,4835,4820,201
20240403,141800,789709755,4820,4820,4820,4820,125
20240403,141700,789107255,4830,4830,4830,4830,0
20240403,141600,789107255,4830,4830,4830,4830,0
20240403,141500,789107255,4830,4830,4830,4830,500
20240403,141400,786692255,4835,4835,4835,4835,0
20240403,141300,786692255,4835,4835,4835,4835,0
20240403,141200,786692255,4835,4835,4835,4835,1
20240403,141100,786687420,4805,4805,4805,4805,0
20240403,141000,786687420,4805,4805,4805,4805,569
20240403,140900,783953375,4805,4805,4805,4805,554
20240403,140800,781291405,4805,4810,4810,4805,2013
20240403,140700,771614285,4810,4810,4810,4810,0
20240403,140600,771614285,4810,4810,4810,4810,0
20240403,140500,771614285,4810,4810,4810,4810,0
20240403,140400,771614285,4810,4810,4810,4810,0
20240403,140300,771614285,4810,4810,4810,4810,770
20240403,140200,767910585,4810,4810,4810,4810,0
20240403,140100,767910585,4810,4810,4810,4810,0
20240403,140000,767910585,4810,4810,4810,4810,0
20240403,135900,767910585,4810,4820,4840,4810,808
20240403,135800,764023975,4810,4815,4815,4810,400
20240403,135700,762099900,4815,4815,4815,4815,200
20240403,135600,761136900,4845,4845,4845,4845,0
20240403,135500,761136900,4845,4845,4845,4845,0
20240403,135400,761136900,4845,4815,4845,4810,1741
20240403,135300,752759035,4840,4840,4840,4840,0
20240403,135200,752759035,4840,4840,4840,4840,1
20240403,135100,752754195,4845,4845,4845,4845,0
20240403,135000,752754195,4845,4845,4845,4845,0
20240403,134900,752754195,4845,4845,4845,4845,1
20240403,134800,752749350,4810,4810,4810,4810,45
20240403,134700,752532900,4815,4815,4815,4815,0
20240403,134600,752532900,4815,4815,4845,4810,776
20240403,134500,748798060,4840,4840,4840,4840,676
20240403,134400,745526220,4820,4820,4820,4820,0
20240403,134300,745526220,4820,4820,4820,4820,0
20240403,134200,745526220,4820,4820,4820,4820,0
20240403,134100,745526220,4820,4820,4820,4820,0
20240403,134000,745526220,4820,4820,4820,4820,0
20240403,133900,745526220,4820,4820,4820,4820,0
20240403,133800,745526220,4820,4820,4820,4820,0
20240403,133700,745526220,4820,4820,4820,4820,500
20240403,133600,743116220,4840,4840,4840,4840,10
20240403,133500,743067820,4820,4820,4820,4820,0
20240403,133400,743067820,4820,4840,4840,4820,567
20240403,133300,740330150,4845,4845,4845,4845,0
20240403,133200,740330150,4845,4845,4845,4845,0
20240403,133100,740330150,4845,4830,4845,4830,664
20240403,133000,737122780,4830,4830,4830,4830,0
20240403,132900,737122780,4830,4830,4830,4830,0
20240403,132800,737122780,4830,4830,4830,4830,0
20240403,132700,737122780,4830,4830,4830,4830,0
20240403,132600,737122780,4830,4830,4830,4830,0
20240403,132500,737122780,4830,4820,4830,4820,703
20240403,132400,733734110,4830,4830,4830,4830,635
20240403,132300,730667060,4830,4830,4830,4830,400
20240403,132200,728735060,4855,4855,4855,4855,0
20240403,132100,728735060,4855,4855,4855,4855,0
20240403,132000,728735060,4855,4855,4855,4855,0
20240403,131900,728735060,4855,4855,4855,4855,0
20240403,131800,728735060,4855,4855,4855,4855,96
20240403,131700,728268980,4855,4855,4855,4855,0
20240403,131600,728268980,4855,4855,4855,4855,175
20240403,131500,727419355,4855,4855,4855,4855,25
20240403,131400,727297980,4855,4855,4855,4855,0
20240403,131300,727297980,4855,4855,4860,4855,305
20240403,131200,725817180,4850,4835,4850,4835,1559
20240403,131100,718257125,4830,4830,4830,4830,1980
20240403,131000,708693725,4815,4815,4815,4815,0
20240403,130900,708693725,4815,4815,4815,4815,43
20240403,130800,708486680,4815,4815,4815,4815,500
20240403,130700,706079180,4815,4815,4815,4815,130
20240403,130600,705453230,4810,4810,4810,4810,0
20240403,130500,705453230,4810,4810,4810,4810,0
20240403,130400,705453230,4810,4810,4810,4810,200
20240403,130300,704491230,4815,4815,4815,4815,5
20240403,130200,704467155,4815,4815,4815,4815,0
20240403,130100,704467155,4815,4815,4815,4815,0
20240403,130000,704467155,4815,4815,4815,4815,1323
20240403,125900,698096910,4835,4830,4835,4830,2
20240403,125800,698087245,4830,4810,4830,4810,105
20240403,125700,697582125,4810,4810,4810,4810,4082
20240403,125600,677947705,4810,4810,4810,4810,1410
20240403,125500,671165605,4805,4805,4805,4805,0
20240403,125400,671165605,4805,4805,4805,4805,34
20240403,125300,671002235,4810,4810,4810,4810,0
20240403,125200,671002235,4810,4795,4810,4795,1650
20240403,125100,663067985,4800,4800,4800,4800,350
20240403,125000,661387985,4805,4805,4805,4805,0
20240403,124900,661387985,4805,4805,4805,4805,1
20240403,124800,661383180,4810,4810,4810,4810,0
20240403,124700,661383180,4810,4810,4810,4810,4581
20240403,124600,639348570,4810,4805,4810,4805,500
20240403,124500,636944955,4805,4805,4805,4805,0
20240403,124400,636944955,4805,4805,4805,4805,1
20240403,124300,636940150,4780,4780,4780,4780,1083
20240403,124200,631763410,4780,4780,4780,4780,413
20240403,124100,629789270,4780,4780,4780,4780,0
20240403,124000,629789270,4780,4780,4780,4780,50
20240403,123900,629550270,4780,4780,4780,4780,500
20240403,123800,627160270,4780,4780,4780,4780,100
20240403,123700,626682270,4780,4780,4780,4780,2
20240403,123600,626672710,4775,4780,4780,4775,541
20240403,123500,624087735,4780,4805,4805,4780,7525
20240403,123400,588065740,4805,4805,4805,4805,0
20240403,123300,588065740,4805,4805,4805,4805,12
20240403,123200,588008080,4805,4805,4805,4805,9
20240403,123100,587964835,4805,4805,4805,4805,0
20240403,123000,587964835,4805,4805,4805,4805,0
20240403,122900,587964835,4805,4805,4805,4805,0
20240403,122800,587964835,4805,4805,4805,4805,0
20240403,122700,587964835,4805,4805,4805,4805,0
20240403,122600,587964835,4805,4805,4805,4805,250
20240403,122500,586763585,4805,4805,4805,4805,100
20240403,122400,586283085,4800,4800,4800,4800,0
20240403,122300,586283085,4800,4800,4800,4795,792
20240403,122200,582485360,4800,4800,4800,4800,12
20240403,122100,582427760,4800,4800,4800,4800,42
20240403,122000,582226160,4805,4805,4805,4805,0
20240403,121900,582226160,4805,4805,4805,4805,10
20240403,121800,582178110,4805,4805,4805,4805,57
20240403,121700,581904225,4805,4800,4805,4800,338
20240403,121600,580280445,4800,4795,4800,4790,615
20240403,121500,577329575,4795,4795,4795,4795,1259
20240403,121400,571292670,4795,4795,4800,4795,227
20240403,121300,570204195,4800,4795,4800,4795,106
20240403,121200,569695920,4800,4800,4800,4800,1
20240403,121100,569691120,4800,4805,4805,4800,657
20240403,121000,566537515,4805,4805,4805,4805,1
20240403,120900,566532710,4810,4810,4810,4810,0
20240403,120800,566532710,4810,4810,4810,4810,0
20240403,120700,566532710,4810,4810,4810,4810,0
20240403,120600,566532710,4810,4810,4810,4810,0
20240403,120500,566532710,4810,4805,4810,4805,50
20240403,120400,566292220,4800,4800,4800,4800,0
20240403,120300,566292220,4800,4800,4800,4800,101
20240403,120200,565807420,4810,4810,4810,4810,40
20240403,120100,565615020,4810,4810,4810,4810,0
20240403,120000,565615020,4810,4810,4810,4810,0
20240403,115900,565615020,4810,4810,4810,4810,2
20240403,115800,565605400,4810,4810,4810,4810,486
20240403,115700,563267740,4810,4810,4810,4810,3
20240403,115600,563253310,4810,4805,4810,4800,667
20240403,115500,560050655,4805,4805,4805,4805,752
20240403,115400,556437295,4810,4810,4810,4810,145
20240403,115300,555739845,4810,4810,4810,4810,8
20240403,115200,555701365,4810,4810,4810,4810,0
20240403,115100,555701365,4810,4810,4810,4810,50
20240403,115000,555460865,4810,4810,4810,4810,105
20240403,114900,554955815,4810,4810,4810,4810,0
20240403,114800,554955815,4810,4810,4810,4810,5840
20240403,114700,526865415,4805,4805,4805,4805,0
20240403,114600,526865415,4805,4805,4805,4805,0
20240403,114500,526865415,4805,4805,4805,4805,200
20240403,114400,525904415,4810,4810,4810,4810,1108
20240403,114300,520574935,4810,4820,4820,4810,509
20240403,114200,518125025,4820,4820,4820,4820,0
20240403,114100,518125025,4820,4820,4820,4820,0
20240403,114000,518125025,4820,4825,4825,4820,1200
20240403,113900,512340845,4825,4825,4825,4825,185
20240403,113800,511448220,4825,4825,4825,4825,24
20240403,113700,511332420,4830,4830,4830,4830,0
20240403,113600,511332420,4830,4830,4830,4830,0
20240403,113500,511332420,4830,4830,4830,4830,10
20240403,113400,511284120,4830,4830,4830,4830,0
20240403,113300,511284120,4830,4830,4830,4830,324
20240403,113200,509719200,4840,4840,4840,4840,0
20240403,113100,509719200,4840,4840,4840,4840,0
20240403,113000,509719200,4840,4845,4845,4840,1297
20240403,112900,503441395,4850,4850,4850,4850,0
20240403,112800,503441395,4850,4850,4850,4845,830
20240403,112700,499417145,4855,4860,4860,4855,133
20240403,112600,498771380,4860,4860,4860,4860,50
20240403,112500,498528380,4860,4855,4860,4855,136
20240403,112400,497867850,4855,4855,4855,4855,0
20240403,112300,497867850,4855,4855,4855,4855,610
20240403,112200,494906300,4855,4855,4855,4855,333
20240403,112100,493289585,4855,4855,4855,4855,100
20240403,112000,492804085,4850,4855,4855,4850,110
20240403,111900,492270535,4850,4850,4850,4850,571
20240403,111800,489501185,4845,4840,4845,4840,256
20240403,111700,488261630,4820,4830,4830,4820,973
20240403,111600,483566250,4825,4825,4825,4825,0
20240403,111500,483566250,4825,4825,4825,4825,0
20240403,111400,483566250,4825,4850,4850,4825,2
20240403,111300,483556575,4820,4850,4850,4820,2181
20240403,111200,472999815,4850,4845,4850,4845,2055
20240403,111100,463033580,4845,4845,4845,4845,0
20240403,111000,463033580,4845,4845,4845,4845,37
20240403,110900,462854315,4845,4845,4845,4845,360
20240403,110800,461110115,4830,4830,4830,4830,0
20240403,110700,461110115,4830,4840,4840,4830,2750
20240403,110600,447817195,4835,4835,4835,4835,0
20240403,110500,447817195,4835,4845,4845,4835,1000
20240403,110400,442976615,4840,4845,4845,4840,100
20240403,110300,442492135,4845,4845,4845,4845,125
20240403,110200,441886510,4850,4850,4850,4845,433
20240403,110100,439787075,4845,4845,4845,4845,0
20240403,110000,439787075,4845,4845,4845,4845,500
20240403,105900,437364575,4845,4840,4845,4840,300
20240403,105800,435911575,4850,4850,4850,4850,22
20240403,105700,435804875,4850,4850,4850,4850,500
20240403,105600,433379875,4850,4845,4850,4845,531
20240403,105500,430806705,4845,4840,4845,4840,173
20240403,105400,429968885,4840,4840,4840,4840,100
20240403,105300,429484885,4840,4840,4840,4840,51
20240403,105200,429238045,4840,4840,4840,4840,0
20240403,105100,429238045,4840,4840,4840,4840,0
20240403,105000,429238045,4840,4845,4845,4840,287
20240403,104900,427848410,4845,4835,4845,4835,1642
20240403,104800,419899785,4835,4835,4835,4835,0
20240403,104700,419899785,4835,4835,4835,4835,0
20240403,104600,419899785,4835,4835,4835,4835,0
20240403,104500,419899785,4835,4835,4835,4835,100
20240403,104400,419416285,4835,4835,4835,4835,200
20240403,104300,418449285,4835,4835,4835,4835,0
20240403,104200,418449285,4835,4820,4835,4820,1194
20240403,104100,412682400,4825,4825,4825,4825,300
20240403,104000,411234900,4820,4820,4820,4820,213
20240403,103900,410208240,4820,4820,4820,4820,3
20240403,103800,410193780,4815,4815,4815,4815,354
20240403,103700,408489270,4815,4815,4815,4815,669
20240403,103600,405268035,4820,4820,4820,4820,0
20240403,103500,405268035,4820,4820,4820,4820,0
20240403,103400,405268035,4820,4820,4820,4820,30
20240403,103300,405123435,4820,4820,4820,4820,87
20240403,103200,404704095,4820,4820,4820,4820,0
20240403,103100,404704095,4820,4820,4820,4820,0
20240403,103000,404704095,4820,4820,4820,4820,0
20240403,102900,404704095,4820,4820,4820,4820,204
20240403,102800,403720815,4820,4820,4820,4820,100
20240403,102700,403238815,4820,4820,4820,4820,0
20240403,102600,403238815,4820,4820,4820,4820,1
20240403,102500,403233995,4820,4820,4820,4820,0
20240403,102400,403233995,4820,4820,4820,4820,0
20240403,102300,403233995,4820,4820,4820,4820,0
20240403,102200,403233995,4820,4820,4820,4820,0
20240403,102100,403233995,4820,4820,4820,4815,102
20240403,102000,402742360,4825,4825,4825,4825,250
20240403,101900,401536110,4825,4820,4825,4820,100
20240403,101800,401053780,4810,4810,4810,4810,0
20240403,101700,401053780,4810,4810,4810,4810,4
20240403,101600,401034540,4810,4810,4810,4810,145
20240403,101500,400337090,4810,4810,4810,4810,0
20240403,101400,400337090,4810,4810,4810,4810,23
20240403,101300,400226460,4820,4820,4820,4820,0
20240403,101200,400226460,4820,4815,4820,4810,105
20240403,101100,399720565,4810,4810,4810,4810,2
20240403,101000,399710945,4805,4805,4805,4805,564
20240403,100900,397000925,4805,4805,4805,4805,195
20240403,100800,396063950,4810,4810,4810,4810,5
20240403,100700,396039900,4805,4805,4805,4805,200
20240403,100600,395078900,4805,4805,4805,4805,0
20240403,100500,395078900,4805,4810,4810,4805,436
20240403,100400,392982670,4810,4810,4810,4810,0
20240403,100300,392982670,4810,4810,4810,4810,0
20240403,100200,392982670,4810,4810,4810,4810,10
20240403,100100,392934570,4810,4815,4815,4810,74
20240403,100000,392578360,4815,4815,4815,4815,0
20240403,095900,392578360,4815,4815,4815,4815,10
20240403,095800,392530210,4815,4815,4815,4815,50
20240403,095700,392289460,4815,4815,4815,4815,3
20240403,095600,392275015,4800,4800,4800,4800,0
20240403,095500,392275015,4800,4800,4800,4800,110
20240403,095400,391747015,4800,4800,4800,4800,0
20240403,095300,391747015,4800,4800,4800,4800,812
20240403,095200,387849415,4825,4825,4825,4825,1050
20240403,095100,382783165,4830,4840,4845,4830,2610
20240403,095000,370157350,4845,4845,4845,4845,0
20240403,094900,370157350,4845,4840,4845,4830,1373
20240403,094800,363510555,4840,4835,4840,4835,1542
20240403,094700,356054485,4835,4830,4835,4830,896
20240403,094600,351725010,4835,4835,4835,4835,150
20240403,094500,350999760,4840,4835,4840,4835,1005
20240403,094400,346137575,4830,4815,4830,4815,3420
20240403,094300,329645480,4815,4810,4815,4800,2002
20240403,094200,320024630,4800,4810,4815,4800,2205
20240403,094100,309414570,4810,4810,4810,4810,285
20240403,094000,308043720,4805,4810,4810,4805,61
20240403,093900,307750315,4810,4795,4810,4780,415
20240403,093800,305758950,4815,4815,4815,4815,0
20240403,093700,305758950,4815,4800,4815,4800,4196
20240403,093600,285575305,4765,4765,4765,4765,0
20240403,093500,285575305,4765,4785,4785,4765,232
20240403,093400,284468610,4790,4800,4800,4790,1002
20240403,093300,279659030,4790,4790,4790,4790,0
20240403,093200,279659030,4790,4790,4790,4790,6
20240403,093100,279630290,4800,4790,4800,4790,26
20240403,093000,279505685,4800,4800,4800,4800,3
20240403,092900,279491285,4800,4800,4800,4800,193
20240403,092800,278564885,4810,4810,4810,4810,10
20240403,092700,278516785,4810,4810,4810,4810,337
20240403,092600,276895815,4830,4810,4830,4810,2076
20240403,092500,266893775,4815,4800,4815,4800,3035
20240403,092400,252297925,4795,4755,4795,4750,2413
20240403,092300,240734395,4800,4750,4800,4740,6529
20240403,092200,209578040,4750,4775,4775,4745,945
20240403,092100,205090190,4750,4755,4780,4745,2590
20240403,092000,192782055,4755,4780,4780,4755,502
20240403,091900,190394995,4750,4750,4750,4750,1927
20240403,091800,181241745,4785,4750,4790,4750,33
20240403,091700,181084530,4745,4750,4790,4745,2718
20240403,091600,168170550,4745,4760,4760,4740,6642
20240403,091500,136622355,4760,4770,4770,4760,4302
20240403,091400,116137240,4770,4780,4780,4770,3196
20240403,091300,100879235,4780,4800,4800,4780,1730
20240403,091200,92607845,4780,4780,4780,4780,117
20240403,091100,92048585,4785,4785,4785,4785,250
20240403,091000,90852335,4785,4790,4790,4785,2007
20240403,090900,81244455,4790,4810,4810,4790,258
20240403,090800,80007635,4810,4810,4810,4810,0
20240403,090700,80007635,4810,4800,4810,4800,308
20240403,090600,78527645,4800,4800,4800,4800,1095
20240403,090500,73271645,4790,4790,4790,4790,100
20240403,090400,72792645,4795,4800,4800,4795,1122
20240403,090300,67407500,4800,4820,4830,4800,251
20240403,090200,66198755,4750,4755,4755,4750,7906
20240403,090100,28629235,4750,4795,4795,4750,1629
20240403,090000,20853640,4810,4830,4830,4790,4323
Reference in New Issue Copy Permalink