ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/358570/min/candle-20240403.csv

713 lines
38 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
20240403,205000,12245559920,13630,13630,13630,13630,6366
20240403,204900,12245559920,13630,13630,13630,13630,0
20240403,204800,12245559920,13630,13630,13630,13630,0
20240403,204700,12245559920,13630,13630,13630,13630,0
20240403,204600,12245559920,13630,13630,13630,13630,0
20240403,204500,12245559920,13630,13630,13630,13630,0
20240403,204400,12245559920,13630,13630,13630,13630,0
20240403,204300,12245559920,13630,13630,13630,13630,0
20240403,204200,12245559920,13630,13630,13630,13630,0
20240403,204100,12245559920,13630,13630,13630,13630,0
20240403,204000,12245559920,13630,13630,13630,13630,0
20240403,203900,12245559920,13630,13630,13630,13630,0
20240403,203800,12245559920,13630,13630,13630,13630,0
20240403,203700,12245559920,13630,13630,13630,13630,0
20240403,203600,12245559920,13630,13630,13630,13630,0
20240403,203500,12245559920,13630,13630,13630,13630,0
20240403,203400,12245559920,13630,13630,13630,13630,0
20240403,203300,12245559920,13630,13630,13630,13630,0
20240403,203200,12245559920,13630,13630,13630,13630,0
20240403,203100,12245559920,13630,13630,13630,13630,0
20240403,203000,12245559920,13630,13630,13630,13630,0
20240403,202900,12245559920,13630,13630,13630,13630,0
20240403,202800,12245559920,13630,13630,13630,13630,0
20240403,202700,12245559920,13630,13630,13630,13630,0
20240403,202600,12245559920,13630,13630,13630,13630,0
20240403,202500,12245559920,13630,13630,13630,13630,0
20240403,202400,12245559920,13630,13630,13630,13630,0
20240403,202300,12245559920,13630,13630,13630,13630,0
20240403,202200,12245559920,13630,13630,13630,13630,0
20240403,202100,12245559920,13630,13630,13630,13630,0
20240403,202000,12245559920,13630,13630,13630,13630,6366
20240403,201900,12245559920,13630,13630,13630,13630,0
20240403,201800,12245559920,13630,13630,13630,13630,0
20240403,201700,12245559920,13630,13630,13630,13630,0
20240403,201600,12245559920,13630,13630,13630,13630,0
20240403,201500,12245559920,13630,13630,13630,13630,0
20240403,201400,12245559920,13630,13630,13630,13630,0
20240403,201300,12245559920,13630,13630,13630,13630,0
20240403,201200,12245559920,13630,13630,13630,13630,0
20240403,201100,12245559920,13630,13630,13630,13630,0
20240403,201000,12245559920,13630,13630,13630,13630,0
20240403,200900,12245559920,13630,13630,13630,13630,0
20240403,200800,12245559920,13630,13630,13630,13630,0
20240403,200700,12245559920,13630,13630,13630,13630,0
20240403,200600,12245559920,13630,13630,13630,13630,0
20240403,200500,12245559920,13630,13630,13630,13630,0
20240403,200400,12245559920,13630,13630,13630,13630,0
20240403,200300,12245559920,13630,13630,13630,13630,0
20240403,200200,12245559920,13630,13630,13630,13630,0
20240403,200100,12245559920,13630,13630,13630,13630,0
20240403,200000,12245559920,13630,13630,13630,13630,0
20240403,195900,12245559920,13630,13630,13630,13630,0
20240403,195800,12245559920,13630,13630,13630,13630,0
20240403,195700,12245559920,13630,13630,13630,13630,0
20240403,195600,12245559920,13630,13630,13630,13630,0
20240403,195500,12245559920,13630,13630,13630,13630,0
20240403,195400,12245559920,13630,13630,13630,13630,0
20240403,195300,12245559920,13630,13630,13630,13630,0
20240403,195200,12245559920,13630,13630,13630,13630,0
20240403,195100,12245559920,13630,13630,13630,13630,0
20240403,195000,12245559920,13630,13630,13630,13630,6366
20240403,194900,12245559920,13630,13630,13630,13630,0
20240403,194800,12245559920,13630,13630,13630,13630,0
20240403,194700,12245559920,13630,13630,13630,13630,0
20240403,194600,12245559920,13630,13630,13630,13630,0
20240403,194500,12245559920,13630,13630,13630,13630,0
20240403,194400,12245559920,13630,13630,13630,13630,0
20240403,194300,12245559920,13630,13630,13630,13630,0
20240403,194200,12245559920,13630,13630,13630,13630,0
20240403,194100,12245559920,13630,13630,13630,13630,0
20240403,194000,12245559920,13630,13630,13630,13630,0
20240403,193900,12245559920,13630,13630,13630,13630,0
20240403,193800,12245559920,13630,13630,13630,13630,0
20240403,193700,12245559920,13630,13630,13630,13630,0
20240403,193600,12245559920,13630,13630,13630,13630,0
20240403,193500,12245559920,13630,13630,13630,13630,0
20240403,193400,12245559920,13630,13630,13630,13630,0
20240403,193300,12245559920,13630,13630,13630,13630,0
20240403,193200,12245559920,13630,13630,13630,13630,0
20240403,193100,12245559920,13630,13630,13630,13630,0
20240403,193000,12245559920,13630,13630,13630,13630,0
20240403,192900,12245559920,13630,13630,13630,13630,0
20240403,192800,12245559920,13630,13630,13630,13630,0
20240403,192700,12245559920,13630,13630,13630,13630,0
20240403,192600,12245559920,13630,13630,13630,13630,0
20240403,192500,12245559920,13630,13630,13630,13630,0
20240403,192400,12245559920,13630,13630,13630,13630,0
20240403,192300,12245559920,13630,13630,13630,13630,0
20240403,192200,12245559920,13630,13630,13630,13630,0
20240403,192100,12245559920,13630,13630,13630,13630,0
20240403,192000,12245559920,13630,13630,13630,13630,6366
20240403,191900,12245559920,13630,13630,13630,13630,0
20240403,191800,12245559920,13630,13630,13630,13630,0
20240403,191700,12245559920,13630,13630,13630,13630,0
20240403,191600,12245559920,13630,13630,13630,13630,0
20240403,191500,12245559920,13630,13630,13630,13630,0
20240403,191400,12245559920,13630,13630,13630,13630,0
20240403,191300,12245559920,13630,13630,13630,13630,0
20240403,191200,12245559920,13630,13630,13630,13630,0
20240403,191100,12245559920,13630,13630,13630,13630,0
20240403,191000,12245559920,13630,13630,13630,13630,0
20240403,190900,12245559920,13630,13630,13630,13630,0
20240403,190800,12245559920,13630,13630,13630,13630,0
20240403,190700,12245559920,13630,13630,13630,13630,0
20240403,190600,12245559920,13630,13630,13630,13630,0
20240403,190500,12245559920,13630,13630,13630,13630,0
20240403,190400,12245559920,13630,13630,13630,13630,0
20240403,190300,12245559920,13630,13630,13630,13630,0
20240403,190200,12245559920,13630,13630,13630,13630,0
20240403,190100,12245559920,13630,13630,13630,13630,0
20240403,190000,12245559920,13630,13630,13630,13630,0
20240403,185900,12245559920,13630,13630,13630,13630,0
20240403,185800,12245559920,13630,13630,13630,13630,0
20240403,185700,12245559920,13630,13630,13630,13630,0
20240403,185600,12245559920,13630,13630,13630,13630,0
20240403,185500,12245559920,13630,13630,13630,13630,0
20240403,185400,12245559920,13630,13630,13630,13630,0
20240403,185300,12245559920,13630,13630,13630,13630,0
20240403,185200,12245559920,13630,13630,13630,13630,0
20240403,185100,12245559920,13630,13630,13630,13630,0
20240403,185000,12245559920,13630,13630,13630,13630,6366
20240403,184900,12245559920,13630,13630,13630,13630,0
20240403,184800,12245559920,13630,13630,13630,13630,0
20240403,184700,12245559920,13630,13630,13630,13630,0
20240403,184600,12245559920,13630,13630,13630,13630,0
20240403,184500,12245559920,13630,13630,13630,13630,0
20240403,184400,12245559920,13630,13630,13630,13630,0
20240403,184300,12245559920,13630,13630,13630,13630,0
20240403,184200,12245559920,13630,13630,13630,13630,0
20240403,184100,12245559920,13630,13630,13630,13630,0
20240403,184000,12245559920,13630,13630,13630,13630,0
20240403,183900,12245559920,13630,13630,13630,13630,0
20240403,183800,12245559920,13630,13630,13630,13630,0
20240403,183700,12245559920,13630,13630,13630,13630,0
20240403,183600,12245559920,13630,13630,13630,13630,0
20240403,183500,12245559920,13630,13630,13630,13630,0
20240403,183400,12245559920,13630,13630,13630,13630,0
20240403,183300,12245559920,13630,13630,13630,13630,0
20240403,183200,12245559920,13630,13630,13630,13630,0
20240403,183100,12245559920,13630,13630,13630,13630,0
20240403,183000,12245559920,13630,13630,13630,13630,0
20240403,182900,12245559920,13630,13630,13630,13630,0
20240403,182800,12245559920,13630,13630,13630,13630,0
20240403,182700,12245559920,13630,13630,13630,13630,0
20240403,182600,12245559920,13630,13630,13630,13630,0
20240403,182500,12245559920,13630,13630,13630,13630,0
20240403,182400,12245559920,13630,13630,13630,13630,0
20240403,182300,12245559920,13630,13630,13630,13630,0
20240403,182200,12245559920,13630,13630,13630,13630,0
20240403,182100,12245559920,13630,13630,13630,13630,0
20240403,182000,12245559920,13630,13630,13630,13630,6366
20240403,181900,12245559920,13630,13630,13630,13630,0
20240403,181800,12245559920,13630,13630,13630,13630,0
20240403,181700,12245559920,13630,13630,13630,13630,0
20240403,181600,12245559920,13630,13630,13630,13630,0
20240403,181500,12245559920,13630,13630,13630,13630,0
20240403,181400,12245559920,13630,13630,13630,13630,0
20240403,181300,12245559920,13630,13630,13630,13630,0
20240403,181200,12245559920,13630,13630,13630,13630,0
20240403,181100,12245559920,13630,13630,13630,13630,0
20240403,181000,12245559920,13630,13630,13630,13630,0
20240403,180900,12245559920,13630,13630,13630,13630,0
20240403,180800,12245559920,13630,13630,13630,13630,0
20240403,180700,12245559920,13630,13630,13630,13630,0
20240403,180600,12245559920,13630,13630,13630,13630,0
20240403,180500,12245559920,13630,13630,13630,13630,0
20240403,180400,12245559920,13630,13630,13630,13630,0
20240403,180300,12245559920,13630,13630,13630,13630,0
20240403,180200,12245559920,13630,13630,13630,13630,0
20240403,180100,12245559920,13630,13630,13630,13630,0
20240403,180000,12245559920,13630,13630,13630,13630,0
20240403,175900,12245559920,13630,13630,13630,13630,0
20240403,175800,12245559920,13630,13630,13630,13630,0
20240403,175700,12245559920,13630,13630,13630,13630,0
20240403,175600,12245559920,13630,13630,13630,13630,0
20240403,175500,12245559920,13630,13630,13630,13630,0
20240403,175400,12245559920,13630,13630,13630,13630,0
20240403,175300,12245559920,13630,13630,13630,13630,0
20240403,175200,12245559920,13630,13630,13630,13630,0
20240403,175100,12245559920,13630,13630,13630,13630,0
20240403,175000,12245559920,13630,13630,13630,13630,6366
20240403,174900,12245559920,13630,13630,13630,13630,0
20240403,174800,12245559920,13630,13630,13630,13630,0
20240403,174700,12245559920,13630,13630,13630,13630,0
20240403,174600,12245559920,13630,13630,13630,13630,0
20240403,174500,12245559920,13630,13630,13630,13630,0
20240403,174400,12245559920,13630,13630,13630,13630,0
20240403,174300,12245559920,13630,13630,13630,13630,0
20240403,174200,12245559920,13630,13630,13630,13630,0
20240403,174100,12245559920,13630,13630,13630,13630,0
20240403,174000,12245559920,13630,13630,13630,13630,0
20240403,173900,12245559920,13630,13630,13630,13630,0
20240403,173800,12245559920,13630,13630,13630,13630,0
20240403,173700,12245559920,13630,13630,13630,13630,0
20240403,173600,12245559920,13630,13630,13630,13630,0
20240403,173500,12245559920,13630,13630,13630,13630,0
20240403,173400,12245559920,13630,13630,13630,13630,0
20240403,173300,12245559920,13630,13630,13630,13630,0
20240403,173200,12245559920,13630,13630,13630,13630,0
20240403,173100,12245559920,13630,13630,13630,13630,0
20240403,173000,12245559920,13630,13630,13630,13630,0
20240403,172900,12245559920,13630,13630,13630,13630,0
20240403,172800,12245559920,13630,13630,13630,13630,0
20240403,172700,12245559920,13630,13630,13630,13630,0
20240403,172600,12245559920,13630,13630,13630,13630,0
20240403,172500,12245559920,13630,13630,13630,13630,0
20240403,172400,12245559920,13630,13630,13630,13630,0
20240403,172300,12245559920,13630,13630,13630,13630,0
20240403,172200,12245559920,13630,13630,13630,13630,0
20240403,172100,12245559920,13630,13630,13630,13630,0
20240403,172000,12245559920,13630,13630,13630,13630,6366
20240403,171900,12245559920,13630,13630,13630,13630,0
20240403,171800,12245559920,13630,13630,13630,13630,0
20240403,171700,12245559920,13630,13630,13630,13630,0
20240403,171600,12245559920,13630,13630,13630,13630,0
20240403,171500,12245559920,13630,13630,13630,13630,0
20240403,171400,12245559920,13630,13630,13630,13630,0
20240403,171300,12245559920,13630,13630,13630,13630,0
20240403,171200,12245559920,13630,13630,13630,13630,0
20240403,171100,12245559920,13630,13630,13630,13630,0
20240403,171000,12245559920,13630,13630,13630,13630,0
20240403,170900,12245559920,13630,13630,13630,13630,0
20240403,170800,12245559920,13630,13630,13630,13630,0
20240403,170700,12245559920,13630,13630,13630,13630,0
20240403,170600,12245559920,13630,13630,13630,13630,0
20240403,170500,12245559920,13630,13630,13630,13630,0
20240403,170400,12245559920,13630,13630,13630,13630,0
20240403,170300,12245559920,13630,13630,13630,13630,0
20240403,170200,12245559920,13630,13630,13630,13630,0
20240403,170100,12245559920,13630,13630,13630,13630,0
20240403,170000,12245559920,13630,13630,13630,13630,0
20240403,165900,12245559920,13630,13630,13630,13630,0
20240403,165800,12245559920,13630,13630,13630,13630,0
20240403,165700,12245559920,13630,13630,13630,13630,0
20240403,165600,12245559920,13630,13630,13630,13630,0
20240403,165500,12245559920,13630,13630,13630,13630,0
20240403,165400,12245559920,13630,13630,13630,13630,0
20240403,165300,12245559920,13630,13630,13630,13630,0
20240403,165200,12245559920,13630,13630,13630,13630,0
20240403,165100,12245559920,13630,13630,13630,13630,0
20240403,165000,12245559920,13630,13630,13630,13630,6366
20240403,164900,12245559920,13630,13630,13630,13630,0
20240403,164800,12245559920,13630,13630,13630,13630,0
20240403,164700,12245559920,13630,13630,13630,13630,0
20240403,164600,12245559920,13630,13630,13630,13630,0
20240403,164500,12245559920,13630,13630,13630,13630,0
20240403,164400,12245559920,13630,13630,13630,13630,0
20240403,164300,12245559920,13630,13630,13630,13630,0
20240403,164200,12245559920,13630,13630,13630,13630,0
20240403,164100,12245559920,13630,13630,13630,13630,0
20240403,164000,12245559920,13630,13630,13630,13630,0
20240403,163900,12245559920,13630,13630,13630,13630,0
20240403,163800,12245559920,13630,13630,13630,13630,0
20240403,163700,12245559920,13630,13630,13630,13630,0
20240403,163600,12245559920,13630,13630,13630,13630,0
20240403,163500,12245559920,13630,13630,13630,13630,0
20240403,163400,12245559920,13630,13630,13630,13630,0
20240403,163300,12245559920,13630,13630,13630,13630,0
20240403,163200,12245559920,13630,13630,13630,13630,0
20240403,163100,12245559920,13630,13630,13630,13630,0
20240403,163000,12245559920,13630,13630,13630,13630,0
20240403,162900,12245559920,13630,13630,13630,13630,0
20240403,162800,12245559920,13630,13630,13630,13630,0
20240403,162700,12245559920,13630,13630,13630,13630,0
20240403,162600,12245559920,13630,13630,13630,13630,0
20240403,162500,12245559920,13630,13630,13630,13630,0
20240403,162400,12245559920,13630,13630,13630,13630,0
20240403,162300,12245559920,13630,13630,13630,13630,0
20240403,162200,12245559920,13630,13630,13630,13630,0
20240403,162100,12245559920,13630,13630,13630,13630,0
20240403,162000,12245559920,13630,13630,13630,13630,6366
20240403,161900,12245559920,13630,13630,13630,13630,0
20240403,161800,12245559920,13630,13630,13630,13630,0
20240403,161700,12245559920,13630,13630,13630,13630,0
20240403,161600,12245559920,13630,13630,13630,13630,0
20240403,161500,12245559920,13630,13630,13630,13630,0
20240403,161400,12245559920,13630,13630,13630,13630,0
20240403,161300,12245559920,13630,13630,13630,13630,0
20240403,161200,12245559920,13630,13630,13630,13630,0
20240403,161100,12245559920,13630,13630,13630,13630,0
20240403,161000,12245559920,13630,13630,13630,13630,0
20240403,160900,12245559920,13630,13630,13630,13630,0
20240403,160800,12245559920,13630,13630,13630,13630,0
20240403,160700,12245559920,13630,13630,13630,13630,0
20240403,160600,12245559920,13630,13630,13630,13630,0
20240403,160500,12245559920,13630,13630,13630,13630,0
20240403,160400,12245559920,13630,13630,13630,13630,0
20240403,160300,12245559920,13630,13630,13630,13630,0
20240403,160200,12245559920,13630,13630,13630,13630,0
20240403,160100,12245559920,13630,13630,13630,13630,0
20240403,160000,12245559920,13630,13630,13630,13630,0
20240403,155900,12245559920,13630,13630,13630,13630,0
20240403,155800,12245559920,13630,13630,13630,13630,0
20240403,155700,12245559920,13630,13630,13630,13630,0
20240403,155600,12245559920,13630,13630,13630,13630,0
20240403,155500,12245559920,13630,13630,13630,13630,0
20240403,155400,12245559920,13630,13630,13630,13630,0
20240403,155300,12245559920,13630,13630,13630,13630,0
20240403,155200,12245559920,13630,13630,13630,13630,0
20240403,155100,12245559920,13630,13630,13630,13630,0
20240403,155000,12245559920,13630,13630,13630,13630,6366
20240403,154900,12245559920,13630,13630,13630,13630,0
20240403,154800,12245559920,13630,13630,13630,13630,0
20240403,154700,12245559920,13630,13630,13630,13630,0
20240403,154600,12245559920,13630,13630,13630,13630,0
20240403,154500,12245559920,13630,13630,13630,13630,0
20240403,154400,12245559920,13630,13630,13630,13630,0
20240403,154300,12245559920,13630,13630,13630,13630,0
20240403,154200,12245559920,13630,13630,13630,13630,0
20240403,154100,12245559920,13630,13630,13630,13630,0
20240403,154000,12245559920,13630,13630,13630,13630,0
20240403,153900,12245559920,13630,13630,13630,13630,0
20240403,153800,12245559920,13630,13630,13630,13630,0
20240403,153700,12245559920,13630,13630,13630,13630,0
20240403,153600,12245559920,13630,13630,13630,13630,0
20240403,153500,12245559920,13630,13630,13630,13630,0
20240403,153400,12245559920,13630,13630,13630,13630,0
20240403,153300,12245559920,13630,13630,13630,13630,0
20240403,153200,12245559920,13630,13630,13630,13630,0
20240403,153100,12245559920,13630,13630,13630,13630,0
20240403,153000,12245559920,13630,13630,13630,13630,6366
20240403,152900,12158791340,13640,13640,13640,13640,0
20240403,152800,12158791340,13640,13640,13640,13640,0
20240403,152700,12158791340,13640,13640,13640,13640,0
20240403,152600,12158791340,13640,13640,13640,13640,0
20240403,152500,12158791340,13640,13640,13640,13640,0
20240403,152400,12158791340,13640,13640,13640,13640,0
20240403,152300,12158791340,13640,13640,13640,13640,0
20240403,152200,12158791340,13640,13640,13640,13640,0
20240403,152100,12158791340,13640,13640,13640,13640,0
20240403,152000,12158791340,13640,13640,13640,13640,0
20240403,151900,12158791340,13640,13610,13650,13610,1675
20240403,151800,12135957380,13630,13600,13630,13600,594
20240403,151700,12127875290,13600,13580,13600,13580,2050
20240403,151600,12100009600,13580,13580,13600,13580,1084
20240403,151500,12085277590,13580,13570,13590,13570,824
20240403,151400,12074083400,13590,13580,13590,13550,3549
20240403,151300,12025952940,13560,13550,13560,13550,7298
20240403,151200,11927012060,13550,13580,13580,13550,1674
20240403,151100,11904282000,13580,13570,13580,13550,5867
20240403,151000,11824720580,13580,13610,13610,13570,6289
20240403,150900,11739235910,13620,13610,13640,13610,1041
20240403,150800,11725057170,13610,13610,13610,13600,791
20240403,150700,11714292450,13610,13620,13620,13600,579
20240403,150600,11706411490,13600,13600,13600,13590,2786
20240403,150500,11668542550,13600,13590,13600,13590,1861
20240403,150400,11643235510,13600,13600,13600,13590,857
20240403,150300,11631580410,13600,13600,13600,13590,891
20240403,150200,11619464890,13600,13600,13610,13590,4217
20240403,150100,11562103720,13600,13620,13620,13600,2322
20240403,150000,11530499480,13630,13630,13650,13630,1632
20240403,145900,11508251120,13630,13650,13660,13630,1197
20240403,145800,11491914340,13630,13670,13670,13630,269
20240403,145700,11488241190,13630,13670,13670,13630,5787
20240403,145600,11409234970,13680,13710,13730,13680,2021
20240403,145500,11381554650,13710,13710,13730,13680,1918
20240403,145400,11355270620,13710,13690,13710,13680,266
20240403,145300,11351626400,13690,13690,13730,13680,1635
20240403,145200,11329226270,13690,13690,13730,13690,75
20240403,145100,11328196800,13680,13710,13750,13680,756
20240403,145000,11317810430,13710,13700,13710,13670,320
20240403,144900,11313430050,13700,13680,13700,13670,1053
20240403,144800,11299013820,13660,13730,13730,13660,4580
20240403,144700,11236404200,13730,13710,13730,13710,1175
20240403,144600,11220291580,13710,13720,13720,13680,11019
20240403,144500,11069278250,13720,13740,13750,13720,2569
20240403,144400,11033986870,13740,13740,13750,13730,3497
20240403,144300,10985940750,13750,13750,13770,13740,922
20240403,144200,10973257750,13750,13750,13770,13750,290
20240403,144100,10969266930,13750,13760,13770,13750,1645
20240403,144000,10946639790,13770,13750,13770,13750,1357
20240403,143900,10927977530,13750,13750,13750,13720,1096
20240403,143800,10912918690,13750,13780,13780,13740,1903
20240403,143700,10886737990,13780,13740,13780,13740,1967
20240403,143600,10859652520,13760,13760,13780,13760,683
20240403,143500,10850253850,13760,13740,13780,13720,2269
20240403,143400,10819008630,13720,13790,13790,13710,10026
20240403,143300,10681312130,13790,13760,13790,13740,977
20240403,143200,10667868980,13750,13740,13750,13740,338
20240403,143100,10663224220,13740,13780,13780,13740,608
20240403,143000,10654848340,13750,13800,13800,13750,6663
20240403,142900,10563104180,13800,13790,13820,13790,2739
20240403,142800,10525293750,13800,13800,13800,13790,911
20240403,142700,10512727410,13800,13820,13840,13800,4993
20240403,142600,10443784900,13840,13780,13850,13780,21085
20240403,142500,10152594560,13780,13770,13790,13770,1995
20240403,142400,10125112550,13770,13750,13770,13750,605
20240403,142300,10116786570,13750,13770,13780,13740,1900
20240403,142200,10090614360,13760,13770,13780,13730,2746
20240403,142100,10052801110,13760,13730,13760,13720,756
20240403,142000,10042402310,13720,13730,13750,13720,1383
20240403,141900,10023416760,13740,13720,13750,13720,393
20240403,141800,10018017990,13720,13770,13770,13720,2423
20240403,141700,9984730600,13770,13760,13770,13740,3343
20240403,141600,9938725530,13760,13780,13780,13760,186
20240403,141500,9936163300,13790,13750,13790,13750,734
20240403,141400,9926049420,13780,13780,13790,13750,367
20240403,141300,9920992270,13790,13780,13790,13750,763
20240403,141200,9910472770,13780,13740,13790,13740,485
20240403,141100,9903788610,13760,13770,13780,13740,6360
20240403,141000,9816235340,13770,13780,13780,13760,113
20240403,140900,9814678400,13780,13750,13780,13740,1593
20240403,140800,9792775930,13750,13790,13790,13750,1379
20240403,140700,9773803660,13780,13740,13790,13740,10274
20240403,140600,9632285780,13750,13760,13760,13740,557
20240403,140500,9624628230,13760,13740,13760,13740,231
20240403,140400,9621451890,13740,13750,13770,13740,3511
20240403,140300,9573145820,13750,13660,13750,13660,7091
20240403,140200,9475784160,13710,13700,13710,13660,616
20240403,140100,9467342060,13690,13670,13710,13650,4806
20240403,140000,9401692350,13670,13710,13710,13670,1696
20240403,135900,9378486270,13700,13700,13720,13700,970
20240403,135800,9365191280,13700,13700,13710,13700,629
20240403,135700,9356568880,13710,13700,13710,13700,922
20240403,135600,9343929310,13700,13700,13710,13700,304
20240403,135500,9339763630,13700,13700,13710,13700,663
20240403,135400,9330673940,13710,13700,13710,13700,534
20240403,135300,9323352910,13700,13680,13710,13680,308
20240403,135200,9319131720,13680,13690,13700,13680,826
20240403,135100,9307827450,13690,13670,13720,13670,634
20240403,135000,9299130430,13690,13720,13730,13690,14163
20240403,134900,9105046050,13720,13730,13740,13700,533
20240403,134800,9097729040,13740,13710,13740,13710,998
20240403,134700,9084027120,13710,13700,13710,13700,467
20240403,134600,9077626510,13690,13680,13700,13670,3367
20240403,134500,9031547800,13680,13680,13700,13680,548
20240403,134400,9024043920,13680,13670,13690,13670,741
20240403,134300,9013902340,13670,13680,13690,13660,1079
20240403,134200,8999143380,13680,13680,13690,13680,265
20240403,134100,8995516510,13670,13660,13680,13660,777
20240403,134000,8984894100,13670,13660,13670,13660,244
20240403,133900,8981559610,13660,13670,13670,13660,638
20240403,133800,8972840090,13670,13620,13670,13620,639
20240403,133700,8964115930,13620,13630,13630,13620,851
20240403,133600,8952516930,13630,13650,13660,13630,812
20240403,133500,8941432270,13620,13610,13650,13610,776
20240403,133400,8930862470,13610,13620,13630,13610,702
20240403,133300,8921301210,13620,13650,13660,13610,2564
20240403,133200,8886365460,13660,13690,13690,13650,5377
20240403,133100,8812827600,13700,13730,13730,13700,1220
20240403,133000,8796095550,13730,13720,13730,13710,526
20240403,132900,8788879780,13720,13730,13760,13720,3445
20240403,132800,8741520190,13730,13730,13730,13710,1192
20240403,132700,8725164840,13750,13760,13760,13740,550
20240403,132600,8717603960,13760,13770,13780,13760,1957
20240403,132500,8690655800,13770,13760,13770,13760,2333
20240403,132400,8658542130,13760,13740,13780,13740,6239
20240403,132300,8572726270,13750,13750,13770,13740,3355
20240403,132200,8526573230,13750,13710,13750,13710,7220
20240403,132100,8427361100,13720,13690,13730,13690,4003
20240403,132000,8372468710,13690,13700,13700,13680,1025
20240403,131900,8358432530,13690,13680,13700,13680,1669
20240403,131800,8335572250,13690,13680,13690,13670,1483
20240403,131700,8315281810,13680,13680,13680,13660,2312
20240403,131600,8283659750,13660,13640,13660,13640,1501
20240403,131500,8263170070,13640,13700,13700,13640,1023
20240403,131400,8249165920,13700,13670,13700,13640,2224
20240403,131300,8218730840,13630,13680,13700,13630,488
20240403,131200,8212052770,13660,13630,13700,13630,7081
20240403,131100,8115266030,13620,13560,13620,13550,11109
20240403,131000,7964363520,13550,13550,13550,13550,1931
20240403,130900,7938198470,13550,13530,13560,13520,6846
20240403,130800,7845455970,13520,13520,13520,13520,24
20240403,130700,7845131490,13520,13520,13520,13500,24
20240403,130600,7844807060,13520,13500,13520,13490,88
20240403,130500,7843618900,13490,13480,13490,13480,110
20240403,130400,7842135100,13490,13490,13490,13480,459
20240403,130300,7835943200,13490,13480,13490,13480,6
20240403,130200,7835862290,13480,13510,13510,13480,2223
20240403,130100,7805868040,13500,13530,13530,13500,1060
20240403,130000,7791532690,13530,13490,13530,13490,1755
20240403,125900,7767815820,13490,13500,13500,13490,134
20240403,125800,7766008090,13510,13490,13510,13480,1573
20240403,125700,7744783930,13490,13480,13490,13480,869
20240403,125600,7733067220,13500,13490,13500,13480,115
20240403,125500,7731515280,13490,13500,13500,13490,1194
20240403,125400,7715396350,13490,13480,13490,13470,135
20240403,125300,7713577520,13480,13470,13480,13470,11
20240403,125200,7713429310,13470,13480,13480,13470,248
20240403,125100,7710088730,13500,13500,13500,13500,1
20240403,125000,7710075230,13480,13520,13520,13480,1059
20240403,124900,7695790920,13520,13550,13550,13520,4530
20240403,124800,7634513680,13550,13560,13560,13540,2037
20240403,124700,7606914640,13550,13520,13560,13520,5651
20240403,124600,7530396750,13510,13480,13510,13480,3028
20240403,124500,7489529050,13480,13470,13480,13470,908
20240403,124400,7477292020,13460,13460,13460,13450,370
20240403,124300,7472312820,13460,13460,13470,13460,374
20240403,124200,7467275590,13460,13450,13460,13450,1547
20240403,124100,7446461590,13450,13440,13460,13430,64
20240403,124000,7445600880,13440,13430,13440,13430,109
20240403,123900,7444136980,13430,13420,13460,13420,629
20240403,123800,7435674650,13410,13400,13410,13390,117
20240403,123700,7434106940,13400,13390,13400,13390,20
20240403,123600,7433839130,13390,13400,13400,13390,1344
20240403,123500,7415841840,13390,13430,13440,13390,135
20240403,123400,7414028770,13450,13390,13450,13380,483
20240403,123300,7407552800,13390,13390,13400,13380,546
20240403,123200,7400237520,13390,13390,13390,13390,180
20240403,123100,7397827320,13390,13400,13400,13390,820
20240403,123000,7386841180,13400,13410,13410,13400,145
20240403,122900,7384898160,13400,13410,13440,13400,503
20240403,122800,7378150490,13410,13410,13410,13400,340
20240403,122700,7373593730,13410,13410,13410,13410,295
20240403,122600,7369637780,13400,13400,13410,13400,13
20240403,122500,7369463560,13400,13420,13420,13400,1089
20240403,122400,7354862040,13420,13450,13450,13420,339
20240403,122300,7350312470,13420,13410,13420,13410,445
20240403,122200,7344340900,13410,13420,13420,13410,1456
20240403,122100,7324801950,13430,13430,13430,13430,768
20240403,122000,7314487710,13430,13440,13490,13430,512
20240403,121900,7307609250,13450,13450,13450,13450,3278
20240403,121800,7263520150,13450,13450,13450,13450,252
20240403,121700,7260130750,13450,13470,13470,13450,222
20240403,121600,7257142350,13460,13460,13470,13460,23
20240403,121500,7256832720,13460,13490,13490,13460,1855
20240403,121400,7231838880,13490,13470,13500,13470,1132
20240403,121300,7216563300,13500,13530,13540,13470,1887
20240403,121200,7191094620,13530,13530,13540,13520,873
20240403,121100,7179288550,13530,13530,13550,13530,1006
20240403,121000,7165673300,13530,13530,13550,13530,2313
20240403,120900,7134370270,13540,13540,13540,13530,237
20240403,120800,7131162100,13530,13530,13530,13530,52
20240403,120700,7130458540,13520,13520,13520,13510,83
20240403,120600,7129336590,13530,13540,13540,13530,56
20240403,120500,7128578810,13540,13530,13550,13530,131
20240403,120400,7126805720,13530,13540,13540,13530,138
20240403,120300,7124938100,13550,13550,13560,13550,241
20240403,120200,7121671550,13570,13560,13580,13540,1706
20240403,120100,7098555700,13560,13540,13560,13540,164
20240403,120000,7096334620,13540,13540,13560,13530,5444
20240403,115900,7022575680,13540,13460,13540,13460,5659
20240403,115800,6946155410,13460,13460,13490,13460,958
20240403,115700,6933241560,13460,13460,13470,13460,111
20240403,115600,6931747320,13450,13470,13470,13450,394
20240403,115500,6926444250,13460,13450,13460,13450,154
20240403,115400,6924371480,13450,13450,13470,13450,173
20240403,115300,6922043810,13450,13450,13450,13440,35
20240403,115200,6921573070,13440,13440,13440,13420,378
20240403,115100,6916495850,13440,13440,13450,13440,57
20240403,115000,6915729270,13440,13440,13450,13440,235
20240403,114900,6912568580,13440,13440,13440,13410,1591
20240403,114800,6891216370,13440,13460,13460,13440,538
20240403,114700,6883983040,13460,13470,13470,13450,836
20240403,114600,6872729150,13460,13480,13480,13460,27
20240403,114500,6872365410,13460,13460,13460,13460,8
20240403,114400,6872257730,13480,13480,13480,13450,327
20240403,114300,6867852620,13450,13470,13480,13450,490
20240403,114200,6861256900,13470,13480,13480,13460,676
20240403,114100,6852147580,13470,13470,13480,13470,1512
20240403,114000,6831779130,13470,13440,13470,13440,808
20240403,113900,6820897350,13460,13440,13460,13430,1127
20240403,113800,6805742490,13440,13440,13460,13440,365
20240403,113700,6800832530,13460,13430,13460,13430,2059
20240403,113600,6773147820,13410,13410,13410,13410,11
20240403,113500,6773000310,13440,13400,13440,13400,373
20240403,113400,6767990900,13400,13420,13420,13400,416
20240403,113300,6762414050,13420,13410,13420,13410,432
20240403,113200,6756619280,13410,13410,13410,13410,13
20240403,113100,6756444950,13400,13400,13400,13400,12
20240403,113000,6756284150,13420,13440,13450,13410,1399
20240403,112900,6737502070,13450,13450,13450,13440,929
20240403,112800,6725013430,13440,13440,13450,13440,950
20240403,112700,6712236110,13450,13420,13450,13420,551
20240403,112600,6704830130,13440,13440,13440,13430,771
20240403,112500,6694468890,13410,13410,13430,13410,206
20240403,112400,6691702430,13410,13420,13440,13410,120
20240403,112300,6690092780,13410,13430,13440,13410,62
20240403,112200,6689259730,13440,13430,13440,13420,593
20240403,112100,6681295490,13430,13410,13430,13410,168
20240403,112000,6679040570,13400,13360,13400,13360,955
20240403,111900,6666253370,13390,13380,13390,13350,331
20240403,111800,6661826450,13380,13360,13380,13360,339
20240403,111700,6657292800,13360,13360,13360,13350,398
20240403,111600,6651975560,13360,13350,13370,13350,4769
20240403,111500,6588261740,13360,13350,13360,13350,298
20240403,111400,6584280540,13350,13330,13350,13310,930
20240403,111300,6571887570,13310,13330,13330,13310,585
20240403,111200,6564093520,13330,13350,13360,13330,216
20240403,111100,6561211610,13350,13370,13370,13350,103
20240403,111000,6559836500,13390,13350,13390,13350,57
20240403,110900,6559073700,13350,13380,13380,13330,45
20240403,110800,6558472400,13380,13320,13390,13320,788
20240403,110700,6547942480,13320,13320,13350,13320,797
20240403,110600,6537320170,13320,13310,13350,13310,652
20240403,110500,6528638420,13310,13330,13330,13310,4466
20240403,110400,6469176110,13330,13330,13340,13330,200
20240403,110300,6466509930,13330,13340,13340,13320,742
20240403,110200,6456619470,13340,13350,13350,13330,160
20240403,110100,6454485460,13330,13350,13350,13320,3034
20240403,110000,6414051210,13350,13340,13350,13340,213
20240403,105900,6411208170,13340,13360,13370,13340,1695
20240403,105800,6388582960,13370,13390,13390,13370,1272
20240403,105700,6371567200,13390,13400,13400,13390,313
20240403,105600,6367374890,13400,13390,13400,13380,630
20240403,105500,6358943830,13390,13420,13420,13380,38
20240403,105400,6358434520,13420,13410,13420,13380,1820
20240403,105300,6334049500,13420,13420,13440,13410,1291
20240403,105200,6316731780,13420,13460,13460,13420,1972
20240403,105100,6290222960,13450,13440,13450,13440,13
20240403,105000,6290048210,13440,13470,13470,13440,90
20240403,104900,6288836840,13490,13480,13490,13470,1116
20240403,104800,6273794640,13480,13470,13480,13440,1178
20240403,104700,6257916390,13470,13430,13480,13420,2141
20240403,104600,6229111250,13430,13420,13440,13420,410
20240403,104500,6223603810,13420,13410,13420,13410,100
20240403,104400,6222262720,13410,13440,13440,13410,1047
20240403,104300,6208211670,13420,13430,13430,13420,373
20240403,104200,6203202370,13430,13430,13450,13430,352
20240403,104100,6198470870,13430,13420,13440,13420,264
20240403,104000,6194927450,13450,13420,13450,13420,2
20240403,103900,6194900580,13420,13410,13420,13410,50
20240403,103800,6194229930,13410,13480,13480,13410,504
20240403,103700,6187441110,13410,13390,13480,13390,1359
20240403,103600,6169157600,13390,13420,13420,13390,717
20240403,103500,6159544940,13410,13400,13460,13400,434
20240403,103400,6153721800,13400,13420,13430,13400,394
20240403,103300,6148434790,13420,13430,13470,13420,2709
20240403,103200,6112036670,13430,13400,13430,13380,2218
20240403,103100,6082284950,13400,13380,13400,13330,2230
20240403,103000,6052446500,13370,13340,13380,13320,2231
20240403,102900,6022715480,13340,13310,13390,13310,184
20240403,102800,6020264690,13390,13300,13390,13260,4773
20240403,102700,5956729430,13300,13400,13430,13300,19673
20240403,102600,5694513100,13400,13400,13400,13380,1808
20240403,102500,5670313980,13400,13390,13430,13390,1400
20240403,102400,5651555610,13390,13390,13430,13380,1570
20240403,102300,5630524030,13380,13450,13450,13370,8445
20240403,102200,5517311960,13450,13440,13450,13420,768
20240403,102100,5506992730,13440,13490,13490,13440,3002
20240403,102000,5466568330,13490,13530,13530,13490,3652
20240403,101900,5417241480,13530,13520,13550,13510,1009
20240403,101800,5403592760,13530,13500,13540,13500,582
20240403,101700,5395730600,13500,13480,13560,13480,470
20240403,101600,5389390190,13470,13470,13490,13470,799
20240403,101500,5378618180,13480,13430,13600,13420,2041
20240403,101400,5351127590,13430,13470,13470,13420,1242
20240403,101300,5334427830,13470,13500,13500,13470,2861
20240403,101200,5295840270,13510,13530,13540,13490,6942
20240403,101100,5202073060,13530,13560,13600,13530,4333
20240403,101000,5143339680,13570,13580,13600,13550,1196
20240403,100900,5127120320,13580,13600,13600,13580,1238
20240403,100800,5110291650,13600,13620,13630,13600,313
20240403,100700,5106031190,13620,13650,13650,13600,1455
20240403,100600,5086209370,13630,13650,13650,13620,1924
20240403,100500,5059988520,13650,13600,13650,13600,1883
20240403,100400,5034356900,13600,13620,13620,13600,3496
20240403,100300,4986808860,13620,13630,13630,13600,1429
20240403,100200,4967344080,13630,13660,13670,13600,4936
20240403,100100,4900063270,13660,13660,13660,13630,1621
20240403,100000,4877929860,13670,13660,13670,13650,825
20240403,095900,4866659510,13660,13610,13660,13610,2196
20240403,095800,4836698090,13630,13560,13630,13560,1075
20240403,095700,4822061240,13560,13590,13610,13560,3153
20240403,095600,4779198480,13580,13540,13600,13540,2717
20240403,095500,4742297330,13540,13530,13540,13520,570
20240403,095400,4734588970,13560,13490,13560,13470,3125
20240403,095300,4692464960,13490,13500,13520,13380,11331
20240403,095200,4540502090,13500,13570,13570,13440,10431
20240403,095100,4400032260,13570,13600,13600,13500,5247
20240403,095000,4329100900,13600,13550,13600,13520,3421
20240403,094900,4282631630,13540,13490,13540,13460,3684
20240403,094800,4232903450,13500,13570,13570,13500,6343
20240403,094700,4147093350,13560,13650,13660,13550,11323
20240403,094600,3993049790,13610,13720,13730,13610,7862
20240403,094500,3885803370,13690,13740,13780,13680,2546
20240403,094400,3850884220,13750,13710,13750,13710,365
20240403,094300,3845872330,13710,13680,13710,13680,290
20240403,094200,3841901420,13670,13630,13690,13620,2042
20240403,094100,3813995170,13620,13620,13660,13620,3848
20240403,094000,3761562470,13620,13610,13660,13610,2993
20240403,093900,3720778660,13610,13730,13730,13610,6100
20240403,093800,3637486080,13740,13780,13780,13740,4246
20240403,093700,3579036980,13780,13880,13880,13780,6170
20240403,093600,3493791300,13880,13880,13890,13840,10062
20240403,093500,3354213310,13880,13840,13880,13840,10743
20240403,093400,3205218230,13840,13840,13860,13840,7150
20240403,093300,3106186380,13850,13840,13860,13830,8361
20240403,093200,2990428800,13840,13770,13840,13750,10895
20240403,093100,2840166170,13750,13710,13770,13710,6941
20240403,093000,2744810360,13710,13660,13720,13650,10338
20240403,092900,2603300690,13660,13640,13660,13640,1836
20240403,092800,2578242880,13620,13630,13650,13610,1395
20240403,092700,2559230390,13660,13660,13680,13620,7234
20240403,092600,2460454830,13650,13650,13670,13650,5373
20240403,092500,2387065520,13660,13590,13670,13570,6025
20240403,092400,2304796840,13640,13630,13650,13600,8047
20240403,092300,2195044010,13630,13600,13630,13590,3100
20240403,092200,2152814240,13590,13530,13600,13520,2769
20240403,092100,2115260820,13530,13580,13600,13520,1910
20240403,092000,2089386520,13580,13510,13600,13500,4592
20240403,091900,2027042860,13510,13560,13630,13470,7511
20240403,091800,1925457880,13540,13620,13630,13540,12992
20240403,091700,1749016900,13620,13630,13630,13590,10060
20240403,091600,1612056580,13620,13540,13630,13530,9799
20240403,091500,1479035610,13550,13510,13550,13460,7783
20240403,091400,1373865870,13510,13500,13520,13420,2192
20240403,091300,1344337010,13500,13390,13560,13390,3813
20240403,091200,1292934510,13350,13350,13400,13320,3432
20240403,091100,1247122950,13350,13410,13410,13340,2312
20240403,091000,1216230870,13430,13320,13430,13300,3659
20240403,090900,1167294180,13320,13360,13360,13260,8660
20240403,090800,1052013120,13380,13430,13430,13340,6349
20240403,090700,967080080,13420,13500,13540,13420,5362
20240403,090600,894771510,13510,13470,13510,13440,2864
20240403,090500,856143440,13480,13460,13490,13410,5008
20240403,090400,788817200,13500,13390,13510,13320,7533
20240403,090300,687532370,13390,13400,13400,13250,24696
20240403,090200,359575860,13400,13290,13500,13290,4242
20240403,090100,302916640,13310,13620,13620,13260,8520
20240403,090000,188809800,13640,13300,13640,13290,13956
Reference in New Issue Copy Permalink