ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089970/min/candle-20240404.csv

685 lines
36 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
20240404,202200,1396393040,14630,14630,14630,14630,684
20240404,202100,1396393040,14630,14630,14630,14630,0
20240404,202000,1396393040,14630,14630,14630,14630,0
20240404,201900,1396393040,14630,14630,14630,14630,0
20240404,201800,1396393040,14630,14630,14630,14630,0
20240404,201700,1396393040,14630,14630,14630,14630,0
20240404,201600,1396393040,14630,14630,14630,14630,0
20240404,201500,1396393040,14630,14630,14630,14630,0
20240404,201400,1396393040,14630,14630,14630,14630,0
20240404,201300,1396393040,14630,14630,14630,14630,0
20240404,201200,1396393040,14630,14630,14630,14630,0
20240404,201100,1396393040,14630,14630,14630,14630,0
20240404,201000,1396393040,14630,14630,14630,14630,0
20240404,200900,1396393040,14630,14630,14630,14630,0
20240404,200800,1396393040,14630,14630,14630,14630,0
20240404,200700,1396393040,14630,14630,14630,14630,0
20240404,200600,1396393040,14630,14630,14630,14630,0
20240404,200500,1396393040,14630,14630,14630,14630,0
20240404,200400,1396393040,14630,14630,14630,14630,0
20240404,200300,1396393040,14630,14630,14630,14630,0
20240404,200200,1396393040,14630,14630,14630,14630,0
20240404,200100,1396393040,14630,14630,14630,14630,0
20240404,200000,1396393040,14630,14630,14630,14630,0
20240404,195900,1396393040,14630,14630,14630,14630,0
20240404,195800,1396393040,14630,14630,14630,14630,0
20240404,195700,1396393040,14630,14630,14630,14630,0
20240404,195600,1396393040,14630,14630,14630,14630,0
20240404,195500,1396393040,14630,14630,14630,14630,0
20240404,195400,1396393040,14630,14630,14630,14630,0
20240404,195300,1396393040,14630,14630,14630,14630,0
20240404,195200,1396393040,14630,14630,14630,14630,684
20240404,195100,1396393040,14630,14630,14630,14630,0
20240404,195000,1396393040,14630,14630,14630,14630,0
20240404,194900,1396393040,14630,14630,14630,14630,0
20240404,194800,1396393040,14630,14630,14630,14630,0
20240404,194700,1396393040,14630,14630,14630,14630,0
20240404,194600,1396393040,14630,14630,14630,14630,0
20240404,194500,1396393040,14630,14630,14630,14630,0
20240404,194400,1396393040,14630,14630,14630,14630,0
20240404,194300,1396393040,14630,14630,14630,14630,0
20240404,194200,1396393040,14630,14630,14630,14630,0
20240404,194100,1396393040,14630,14630,14630,14630,0
20240404,194000,1396393040,14630,14630,14630,14630,0
20240404,193900,1396393040,14630,14630,14630,14630,0
20240404,193800,1396393040,14630,14630,14630,14630,0
20240404,193700,1396393040,14630,14630,14630,14630,0
20240404,193600,1396393040,14630,14630,14630,14630,0
20240404,193500,1396393040,14630,14630,14630,14630,0
20240404,193400,1396393040,14630,14630,14630,14630,0
20240404,193300,1396393040,14630,14630,14630,14630,0
20240404,193200,1396393040,14630,14630,14630,14630,0
20240404,193100,1396393040,14630,14630,14630,14630,0
20240404,193000,1396393040,14630,14630,14630,14630,0
20240404,192900,1396393040,14630,14630,14630,14630,0
20240404,192800,1396393040,14630,14630,14630,14630,0
20240404,192700,1396393040,14630,14630,14630,14630,0
20240404,192600,1396393040,14630,14630,14630,14630,0
20240404,192500,1396393040,14630,14630,14630,14630,0
20240404,192400,1396393040,14630,14630,14630,14630,0
20240404,192300,1396393040,14630,14630,14630,14630,0
20240404,192200,1396393040,14630,14630,14630,14630,684
20240404,192100,1396393040,14630,14630,14630,14630,0
20240404,192000,1396393040,14630,14630,14630,14630,0
20240404,191900,1396393040,14630,14630,14630,14630,0
20240404,191800,1396393040,14630,14630,14630,14630,0
20240404,191700,1396393040,14630,14630,14630,14630,0
20240404,191600,1396393040,14630,14630,14630,14630,0
20240404,191500,1396393040,14630,14630,14630,14630,0
20240404,191400,1396393040,14630,14630,14630,14630,0
20240404,191300,1396393040,14630,14630,14630,14630,0
20240404,191200,1396393040,14630,14630,14630,14630,0
20240404,191100,1396393040,14630,14630,14630,14630,0
20240404,191000,1396393040,14630,14630,14630,14630,0
20240404,190900,1396393040,14630,14630,14630,14630,0
20240404,190800,1396393040,14630,14630,14630,14630,0
20240404,190700,1396393040,14630,14630,14630,14630,0
20240404,190600,1396393040,14630,14630,14630,14630,0
20240404,190500,1396393040,14630,14630,14630,14630,0
20240404,190400,1396393040,14630,14630,14630,14630,0
20240404,190300,1396393040,14630,14630,14630,14630,0
20240404,190200,1396393040,14630,14630,14630,14630,0
20240404,190100,1396393040,14630,14630,14630,14630,0
20240404,190000,1396393040,14630,14630,14630,14630,0
20240404,185900,1396393040,14630,14630,14630,14630,0
20240404,185800,1396393040,14630,14630,14630,14630,0
20240404,185700,1396393040,14630,14630,14630,14630,0
20240404,185600,1396393040,14630,14630,14630,14630,0
20240404,185500,1396393040,14630,14630,14630,14630,0
20240404,185400,1396393040,14630,14630,14630,14630,0
20240404,185300,1396393040,14630,14630,14630,14630,0
20240404,185200,1396393040,14630,14630,14630,14630,684
20240404,185100,1396393040,14630,14630,14630,14630,0
20240404,185000,1396393040,14630,14630,14630,14630,0
20240404,184900,1396393040,14630,14630,14630,14630,0
20240404,184800,1396393040,14630,14630,14630,14630,0
20240404,184700,1396393040,14630,14630,14630,14630,0
20240404,184600,1396393040,14630,14630,14630,14630,0
20240404,184500,1396393040,14630,14630,14630,14630,0
20240404,184400,1396393040,14630,14630,14630,14630,0
20240404,184300,1396393040,14630,14630,14630,14630,0
20240404,184200,1396393040,14630,14630,14630,14630,0
20240404,184100,1396393040,14630,14630,14630,14630,0
20240404,184000,1396393040,14630,14630,14630,14630,0
20240404,183900,1396393040,14630,14630,14630,14630,0
20240404,183800,1396393040,14630,14630,14630,14630,0
20240404,183700,1396393040,14630,14630,14630,14630,0
20240404,183600,1396393040,14630,14630,14630,14630,0
20240404,183500,1396393040,14630,14630,14630,14630,0
20240404,183400,1396393040,14630,14630,14630,14630,0
20240404,183300,1396393040,14630,14630,14630,14630,0
20240404,183200,1396393040,14630,14630,14630,14630,0
20240404,183100,1396393040,14630,14630,14630,14630,0
20240404,183000,1396393040,14630,14630,14630,14630,0
20240404,182900,1396393040,14630,14630,14630,14630,0
20240404,182800,1396393040,14630,14630,14630,14630,0
20240404,182700,1396393040,14630,14630,14630,14630,0
20240404,182600,1396393040,14630,14630,14630,14630,0
20240404,182500,1396393040,14630,14630,14630,14630,0
20240404,182400,1396393040,14630,14630,14630,14630,0
20240404,182300,1396393040,14630,14630,14630,14630,0
20240404,182200,1396393040,14630,14630,14630,14630,684
20240404,182100,1396393040,14630,14630,14630,14630,0
20240404,182000,1396393040,14630,14630,14630,14630,0
20240404,181900,1396393040,14630,14630,14630,14630,0
20240404,181800,1396393040,14630,14630,14630,14630,0
20240404,181700,1396393040,14630,14630,14630,14630,0
20240404,181600,1396393040,14630,14630,14630,14630,0
20240404,181500,1396393040,14630,14630,14630,14630,0
20240404,181400,1396393040,14630,14630,14630,14630,0
20240404,181300,1396393040,14630,14630,14630,14630,0
20240404,181200,1396393040,14630,14630,14630,14630,0
20240404,181100,1396393040,14630,14630,14630,14630,0
20240404,181000,1396393040,14630,14630,14630,14630,0
20240404,180900,1396393040,14630,14630,14630,14630,0
20240404,180800,1396393040,14630,14630,14630,14630,0
20240404,180700,1396393040,14630,14630,14630,14630,0
20240404,180600,1396393040,14630,14630,14630,14630,0
20240404,180500,1396393040,14630,14630,14630,14630,0
20240404,180400,1396393040,14630,14630,14630,14630,0
20240404,180300,1396393040,14630,14630,14630,14630,0
20240404,180200,1396393040,14630,14630,14630,14630,0
20240404,180100,1396393040,14630,14630,14630,14630,0
20240404,180000,1396393040,14630,14630,14630,14630,0
20240404,175900,1396393040,14630,14630,14630,14630,0
20240404,175800,1396393040,14630,14630,14630,14630,0
20240404,175700,1396393040,14630,14630,14630,14630,0
20240404,175600,1396393040,14630,14630,14630,14630,0
20240404,175500,1396393040,14630,14630,14630,14630,0
20240404,175400,1396393040,14630,14630,14630,14630,0
20240404,175300,1396393040,14630,14630,14630,14630,0
20240404,175200,1396393040,14630,14630,14630,14630,684
20240404,175100,1396393040,14630,14630,14630,14630,0
20240404,175000,1396393040,14630,14630,14630,14630,0
20240404,174900,1396393040,14630,14630,14630,14630,0
20240404,174800,1396393040,14630,14630,14630,14630,0
20240404,174700,1396393040,14630,14630,14630,14630,0
20240404,174600,1396393040,14630,14630,14630,14630,0
20240404,174500,1396393040,14630,14630,14630,14630,0
20240404,174400,1396393040,14630,14630,14630,14630,0
20240404,174300,1396393040,14630,14630,14630,14630,0
20240404,174200,1396393040,14630,14630,14630,14630,0
20240404,174100,1396393040,14630,14630,14630,14630,0
20240404,174000,1396393040,14630,14630,14630,14630,0
20240404,173900,1396393040,14630,14630,14630,14630,0
20240404,173800,1396393040,14630,14630,14630,14630,0
20240404,173700,1396393040,14630,14630,14630,14630,0
20240404,173600,1396393040,14630,14630,14630,14630,0
20240404,173500,1396393040,14630,14630,14630,14630,0
20240404,173400,1396393040,14630,14630,14630,14630,0
20240404,173300,1396393040,14630,14630,14630,14630,0
20240404,173200,1396393040,14630,14630,14630,14630,0
20240404,173100,1396393040,14630,14630,14630,14630,0
20240404,173000,1396393040,14630,14630,14630,14630,0
20240404,172900,1396393040,14630,14630,14630,14630,0
20240404,172800,1396393040,14630,14630,14630,14630,0
20240404,172700,1396393040,14630,14630,14630,14630,0
20240404,172600,1396393040,14630,14630,14630,14630,0
20240404,172500,1396393040,14630,14630,14630,14630,0
20240404,172400,1396393040,14630,14630,14630,14630,0
20240404,172300,1396393040,14630,14630,14630,14630,0
20240404,172200,1396393040,14630,14630,14630,14630,684
20240404,172100,1396393040,14630,14630,14630,14630,0
20240404,172000,1396393040,14630,14630,14630,14630,0
20240404,171900,1396393040,14630,14630,14630,14630,0
20240404,171800,1396393040,14630,14630,14630,14630,0
20240404,171700,1396393040,14630,14630,14630,14630,0
20240404,171600,1396393040,14630,14630,14630,14630,0
20240404,171500,1396393040,14630,14630,14630,14630,0
20240404,171400,1396393040,14630,14630,14630,14630,0
20240404,171300,1396393040,14630,14630,14630,14630,0
20240404,171200,1396393040,14630,14630,14630,14630,0
20240404,171100,1396393040,14630,14630,14630,14630,0
20240404,171000,1396393040,14630,14630,14630,14630,0
20240404,170900,1396393040,14630,14630,14630,14630,0
20240404,170800,1396393040,14630,14630,14630,14630,0
20240404,170700,1396393040,14630,14630,14630,14630,0
20240404,170600,1396393040,14630,14630,14630,14630,0
20240404,170500,1396393040,14630,14630,14630,14630,0
20240404,170400,1396393040,14630,14630,14630,14630,0
20240404,170300,1396393040,14630,14630,14630,14630,0
20240404,170200,1396393040,14630,14630,14630,14630,0
20240404,170100,1396393040,14630,14630,14630,14630,0
20240404,170000,1396393040,14630,14630,14630,14630,0
20240404,165900,1396393040,14630,14630,14630,14630,0
20240404,165800,1396393040,14630,14630,14630,14630,0
20240404,165700,1396393040,14630,14630,14630,14630,0
20240404,165600,1396393040,14630,14630,14630,14630,0
20240404,165500,1396393040,14630,14630,14630,14630,0
20240404,165400,1396393040,14630,14630,14630,14630,0
20240404,165300,1396393040,14630,14630,14630,14630,0
20240404,165200,1396393040,14630,14630,14630,14630,684
20240404,165100,1396393040,14630,14630,14630,14630,0
20240404,165000,1396393040,14630,14630,14630,14630,0
20240404,164900,1396393040,14630,14630,14630,14630,0
20240404,164800,1396393040,14630,14630,14630,14630,0
20240404,164700,1396393040,14630,14630,14630,14630,0
20240404,164600,1396393040,14630,14630,14630,14630,0
20240404,164500,1396393040,14630,14630,14630,14630,0
20240404,164400,1396393040,14630,14630,14630,14630,0
20240404,164300,1396393040,14630,14630,14630,14630,0
20240404,164200,1396393040,14630,14630,14630,14630,0
20240404,164100,1396393040,14630,14630,14630,14630,0
20240404,164000,1396393040,14630,14630,14630,14630,0
20240404,163900,1396393040,14630,14630,14630,14630,0
20240404,163800,1396393040,14630,14630,14630,14630,0
20240404,163700,1396393040,14630,14630,14630,14630,0
20240404,163600,1396393040,14630,14630,14630,14630,0
20240404,163500,1396393040,14630,14630,14630,14630,0
20240404,163400,1396393040,14630,14630,14630,14630,0
20240404,163300,1396393040,14630,14630,14630,14630,0
20240404,163200,1396393040,14630,14630,14630,14630,0
20240404,163100,1396393040,14630,14630,14630,14630,0
20240404,163000,1396393040,14630,14630,14630,14630,0
20240404,162900,1396393040,14630,14630,14630,14630,0
20240404,162800,1396393040,14630,14630,14630,14630,0
20240404,162700,1396393040,14630,14630,14630,14630,0
20240404,162600,1396393040,14630,14630,14630,14630,0
20240404,162500,1396393040,14630,14630,14630,14630,0
20240404,162400,1396393040,14630,14630,14630,14630,0
20240404,162300,1396393040,14630,14630,14630,14630,0
20240404,162200,1396393040,14630,14630,14630,14630,684
20240404,162100,1396393040,14630,14630,14630,14630,0
20240404,162000,1396393040,14630,14630,14630,14630,0
20240404,161900,1396393040,14630,14630,14630,14630,0
20240404,161800,1396393040,14630,14630,14630,14630,0
20240404,161700,1396393040,14630,14630,14630,14630,0
20240404,161600,1396393040,14630,14630,14630,14630,0
20240404,161500,1396393040,14630,14630,14630,14630,0
20240404,161400,1396393040,14630,14630,14630,14630,0
20240404,161300,1396393040,14630,14630,14630,14630,0
20240404,161200,1396393040,14630,14630,14630,14630,0
20240404,161100,1396393040,14630,14630,14630,14630,0
20240404,161000,1396393040,14630,14630,14630,14630,0
20240404,160900,1396393040,14630,14630,14630,14630,0
20240404,160800,1396393040,14630,14630,14630,14630,0
20240404,160700,1396393040,14630,14630,14630,14630,0
20240404,160600,1396393040,14630,14630,14630,14630,0
20240404,160500,1396393040,14630,14630,14630,14630,0
20240404,160400,1396393040,14630,14630,14630,14630,0
20240404,160300,1396393040,14630,14630,14630,14630,0
20240404,160200,1396393040,14630,14630,14630,14630,0
20240404,160100,1396393040,14630,14630,14630,14630,0
20240404,160000,1396393040,14630,14630,14630,14630,0
20240404,155900,1396393040,14630,14630,14630,14630,0
20240404,155800,1396393040,14630,14630,14630,14630,0
20240404,155700,1396393040,14630,14630,14630,14630,0
20240404,155600,1396393040,14630,14630,14630,14630,0
20240404,155500,1396393040,14630,14630,14630,14630,0
20240404,155400,1396393040,14630,14630,14630,14630,0
20240404,155300,1396393040,14630,14630,14630,14630,0
20240404,155200,1396393040,14630,14630,14630,14630,684
20240404,155100,1396393040,14630,14630,14630,14630,0
20240404,155000,1396393040,14630,14630,14630,14630,0
20240404,154900,1396393040,14630,14630,14630,14630,0
20240404,154800,1396393040,14630,14630,14630,14630,0
20240404,154700,1396393040,14630,14630,14630,14630,0
20240404,154600,1396393040,14630,14630,14630,14630,0
20240404,154500,1396393040,14630,14630,14630,14630,0
20240404,154400,1396393040,14630,14630,14630,14630,0
20240404,154300,1396393040,14630,14630,14630,14630,0
20240404,154200,1396393040,14630,14630,14630,14630,0
20240404,154100,1396393040,14630,14630,14630,14630,0
20240404,154000,1396393040,14630,14630,14630,14630,0
20240404,153900,1396393040,14630,14630,14630,14630,0
20240404,153800,1396393040,14630,14630,14630,14630,0
20240404,153700,1396393040,14630,14630,14630,14630,0
20240404,153600,1396393040,14630,14630,14630,14630,0
20240404,153500,1396393040,14630,14630,14630,14630,0
20240404,153400,1396393040,14630,14630,14630,14630,0
20240404,153300,1396393040,14630,14630,14630,14630,0
20240404,153200,1396393040,14630,14630,14630,14630,0
20240404,153100,1396393040,14630,14630,14630,14630,0
20240404,153000,1396393040,14630,14630,14630,14630,684
20240404,152900,1386386120,14630,14630,14630,14630,0
20240404,152800,1386386120,14630,14630,14630,14630,0
20240404,152700,1386386120,14630,14630,14630,14630,0
20240404,152600,1386386120,14630,14630,14630,14630,0
20240404,152500,1386386120,14630,14630,14630,14630,0
20240404,152400,1386386120,14630,14630,14630,14630,0
20240404,152300,1386386120,14630,14630,14630,14630,0
20240404,152200,1386386120,14630,14630,14630,14630,0
20240404,152100,1386386120,14630,14630,14630,14630,0
20240404,152000,1386386120,14630,14630,14630,14630,0
20240404,151900,1386386120,14630,14630,14750,14620,369
20240404,151800,1380972450,14630,14630,14630,14630,10
20240404,151700,1380826150,14740,14650,14740,14650,55
20240404,151600,1380015610,14630,14700,14750,14630,29
20240404,151500,1379590040,14740,14740,14740,14740,53
20240404,151400,1378808820,14700,14770,14770,14680,306
20240404,151300,1374312130,14770,14770,14770,14770,57
20240404,151200,1373470240,14770,14770,14770,14770,58
20240404,151100,1372613580,14770,14680,14770,14680,65
20240404,151000,1371654310,14680,14770,14770,14680,161
20240404,150900,1369285880,14770,14770,14770,14770,62
20240404,150800,1368370140,14770,14700,14780,14700,60
20240404,150700,1367483620,14700,14700,14700,14700,382
20240404,150600,1361868220,14690,14770,14770,14690,2072
20240404,150500,1331398060,14770,14750,14770,14750,56
20240404,150400,1330571000,14750,14730,14750,14730,217
20240404,150300,1327372250,14730,14730,14730,14730,56
20240404,150200,1326547370,14730,14730,14780,14730,58
20240404,150100,1325690280,14730,14790,14790,14730,98
20240404,150000,1324242780,14770,14790,14790,14710,489
20240404,145900,1317024490,14790,14720,14790,14620,2616
20240404,145800,1278502760,14700,14710,14710,14620,1064
20240404,145700,1262859810,14710,14730,14750,14690,1236
20240404,145600,1244683350,14730,14760,14770,14700,1316
20240404,145500,1225289710,14750,14750,14760,14740,857
20240404,145400,1212648150,14740,14710,14750,14690,781
20240404,145300,1201156320,14710,14710,14750,14710,1344
20240404,145200,1181358190,14750,14720,14750,14720,1012
20240404,145100,1166445220,14690,14720,14720,14680,471
20240404,145000,1159513630,14710,14710,14720,14620,856
20240404,144900,1146928160,14700,14710,14710,14600,743
20240404,144800,1136011650,14710,14690,14730,14680,975
20240404,144700,1121666010,14690,14730,14740,14570,687
20240404,144600,1111568320,14710,14780,14780,14510,600
20240404,144500,1102756550,14780,14830,14830,14770,1827
20240404,144400,1075720080,14830,14780,14830,14770,690
20240404,144300,1065517060,14780,14740,14780,14740,645
20240404,144200,1055998300,14730,14720,14740,14710,1694
20240404,144100,1031046390,14690,14720,14720,14690,721
20240404,144000,1020435540,14720,14680,14730,14680,1403
20240404,143900,999810810,14670,14670,14680,14640,951
20240404,143800,985865800,14670,14620,14690,14610,2432
20240404,143700,950233490,14610,14640,14640,14470,1349
20240404,143600,930542090,14640,14630,14650,14610,1072
20240404,143500,914859290,14620,14550,14620,14450,2222
20240404,143400,882429850,14450,14440,14480,14440,2057
20240404,143300,852669090,14440,14440,14440,14440,0
20240404,143200,852669090,14440,14440,14440,14440,0
20240404,143100,852669090,14440,14440,14440,14440,0
20240404,143000,852669090,14440,14440,14440,14440,0
20240404,142900,852669090,14440,14440,14440,14440,0
20240404,142800,852669090,14440,14440,14440,14440,0
20240404,142700,852669090,14440,14440,14440,14440,0
20240404,142600,852669090,14440,14440,14440,14430,269
20240404,142500,848785430,14440,14440,14440,14440,40
20240404,142400,848207830,14440,14440,14440,14440,3
20240404,142300,848164510,14440,14450,14450,14440,388
20240404,142200,842559410,14460,14460,14460,14460,30
20240404,142100,842125610,14460,14460,14460,14460,0
20240404,142000,842125610,14460,14460,14460,14460,0
20240404,141900,842125610,14460,14460,14460,14460,50
20240404,141800,841402610,14460,14460,14460,14460,0
20240404,141700,841402610,14460,14460,14460,14460,0
20240404,141600,841402610,14460,14460,14460,14460,0
20240404,141500,841402610,14460,14460,14460,14460,130
20240404,141400,839522810,14460,14460,14460,14460,0
20240404,141300,839522810,14460,14460,14460,14460,180
20240404,141200,836920010,14460,14460,14460,14460,0
20240404,141100,836920010,14460,14460,14460,14460,45
20240404,141000,836269310,14450,14450,14450,14450,339
20240404,140900,831370760,14460,14460,14460,14460,5
20240404,140800,831298460,14460,14460,14460,14460,117
20240404,140700,829606640,14470,14470,14470,14470,0
20240404,140600,829606640,14470,14470,14470,14470,0
20240404,140500,829606640,14470,14460,14470,14460,545
20240404,140400,821721600,14450,14450,14450,14450,0
20240404,140300,821721600,14450,14460,14460,14450,218
20240404,140200,818570320,14460,14460,14460,14460,5
20240404,140100,818498020,14470,14470,14470,14470,12
20240404,140000,818324380,14470,14460,14470,14450,203
20240404,135900,815390960,14470,14470,14470,14470,30
20240404,135800,814956860,14460,14450,14460,14450,349
20240404,135700,809910340,14460,14460,14460,14460,1
20240404,135600,809895880,14460,14460,14460,14460,381
20240404,135500,804386620,14460,14470,14470,14460,50
20240404,135400,803663310,14460,14460,14460,14460,0
20240404,135300,803663310,14460,14460,14460,14460,0
20240404,135200,803663310,14460,14490,14490,14460,202
20240404,135100,800740850,14490,14490,14490,14490,0
20240404,135000,800740850,14490,14490,14490,14490,0
20240404,134900,800740850,14490,14490,14490,14490,0
20240404,134800,800740850,14490,14510,14510,14490,202
20240404,134700,797813330,14490,14490,14490,14490,354
20240404,134600,792683870,14480,14470,14480,14470,380
20240404,134500,787182060,14460,14460,14460,14460,0
20240404,134400,787182060,14460,14460,14460,14460,202
20240404,134300,784261140,14460,14470,14470,14460,920
20240404,134200,770955330,14490,14490,14490,14490,0
20240404,134100,770955330,14490,14490,14490,14490,1
20240404,134000,770940840,14470,14500,14550,14470,455
20240404,133900,764336510,14540,14540,14540,14540,0
20240404,133800,764336510,14540,14500,14540,14500,202
20240404,133700,761399480,14470,14470,14470,14470,0
20240404,133600,761399480,14470,14470,14470,14470,204
20240404,133500,758447600,14470,14470,14470,14470,0
20240404,133400,758447600,14470,14470,14470,14470,0
20240404,133300,758447600,14470,14470,14470,14470,0
20240404,133200,758447600,14470,14480,14480,14470,204
20240404,133100,755494640,14500,14500,14500,14500,0
20240404,133000,755494640,14500,14500,14500,14500,0
20240404,132900,755494640,14500,14500,14500,14500,1
20240404,132800,755480140,14480,14490,14490,14480,204
20240404,132700,752524510,14510,14510,14540,14510,117
20240404,132600,750823710,14530,14530,14530,14530,0
20240404,132500,750823710,14530,14530,14530,14530,0
20240404,132400,750823710,14530,14510,14530,14480,207
20240404,132300,747825630,14530,14530,14530,14530,0
20240404,132200,747825630,14530,14530,14530,14530,100
20240404,132100,746372630,14540,14540,14540,14540,0
20240404,132000,746372630,14540,14500,14540,14460,205
20240404,131900,743402150,14540,14540,14540,14540,1
20240404,131800,743387610,14530,14530,14530,14530,266
20240404,131700,739522630,14530,14530,14530,14530,1
20240404,131600,739508100,14530,14530,14530,14530,0
20240404,131500,739508100,14530,14530,14530,14530,0
20240404,131400,739508100,14530,14530,14530,14530,0
20240404,131300,739508100,14530,14530,14530,14530,1
20240404,131200,739493570,14530,14530,14530,14530,0
20240404,131100,739493570,14530,14530,14530,14530,1
20240404,131000,739479040,14530,14530,14530,14530,0
20240404,130900,739479040,14530,14530,14530,14530,0
20240404,130800,739479040,14530,14530,14530,14530,0
20240404,130700,739479040,14530,14530,14530,14530,0
20240404,130600,739479040,14530,14530,14530,14530,0
20240404,130500,739479040,14530,14530,14530,14530,0
20240404,130400,739479040,14530,14530,14530,14530,1
20240404,130300,739464510,14450,14450,14450,14450,0
20240404,130200,739464510,14450,14450,14450,14450,0
20240404,130100,739464510,14450,14450,14450,14450,0
20240404,130000,739464510,14450,14450,14450,14450,1
20240404,125900,739450060,14450,14460,14460,14450,146
20240404,125800,737340330,14500,14500,14500,14500,0
20240404,125700,737340330,14500,14500,14500,14500,252
20240404,125600,733686330,14540,14540,14540,14540,1
20240404,125500,733671790,14500,14510,14510,14500,67
20240404,125400,732700100,14500,14500,14500,14500,0
20240404,125300,732700100,14500,14500,14500,14500,0
20240404,125200,732700100,14500,14500,14500,14500,0
20240404,125100,732700100,14500,14500,14500,14500,0
20240404,125000,732700100,14500,14500,14500,14500,11
20240404,124900,732540600,14480,14480,14480,14480,0
20240404,124800,732540600,14480,14480,14480,14480,0
20240404,124700,732540600,14480,14480,14480,14480,0
20240404,124600,732540600,14480,14480,14480,14480,14
20240404,124500,732337880,14480,14480,14480,14480,0
20240404,124400,732337880,14480,14480,14480,14480,0
20240404,124300,732337880,14480,14480,14480,14480,0
20240404,124200,732337880,14480,14480,14480,14480,1
20240404,124100,732323400,14460,14440,14500,14440,223
20240404,124000,729092400,14430,14430,14430,14430,0
20240404,123900,729092400,14430,14430,14430,14430,9
20240404,123800,728962530,14430,14430,14430,14430,10
20240404,123700,728818230,14430,14410,14430,14410,434
20240404,123600,722563670,14410,14410,14440,14410,851
20240404,123500,710299700,14420,14460,14460,14420,170
20240404,123400,707844790,14470,14470,14470,14470,19
20240404,123300,707569860,14470,14490,14490,14470,8
20240404,123200,707454020,14500,14500,14500,14500,0
20240404,123100,707454020,14500,14500,14500,14500,0
20240404,123000,707454020,14500,14500,14500,14500,26
20240404,122900,707077020,14520,14520,14520,14520,0
20240404,122800,707077020,14520,14530,14530,14520,189
20240404,122700,704331100,14540,14540,14540,14540,7
20240404,122600,704229320,14540,14540,14540,14540,82
20240404,122500,703037040,14550,14550,14550,14550,0
20240404,122400,703037040,14550,14550,14550,14550,0
20240404,122300,703037040,14550,14550,14550,14550,0
20240404,122200,703037040,14550,14550,14550,14550,0
20240404,122100,703037040,14550,14560,14560,14550,188
20240404,122000,700300060,14580,14580,14580,14580,0
20240404,121900,700300060,14580,14600,14600,14570,675
20240404,121800,690459350,14600,14600,14600,14600,0
20240404,121700,690459350,14600,14600,14600,14600,246
20240404,121600,686867750,14600,14590,14600,14590,189
20240404,121500,684108360,14600,14590,14600,14590,143
20240404,121400,682020570,14580,14560,14580,14560,3
20240404,121300,681976870,14560,14560,14560,14560,0
20240404,121200,681976870,14560,14560,14560,14560,233
20240404,121100,678584390,14540,14540,14540,14540,20
20240404,121000,678293590,14540,14540,14540,14540,0
20240404,120900,678293590,14540,14570,14570,14540,2100
20240404,120800,647744440,14560,14560,14560,14560,17
20240404,120700,647496920,14570,14570,14570,14570,158
20240404,120600,645194860,14570,14570,14570,14570,0
20240404,120500,645194860,14570,14560,14570,14550,500
20240404,120400,637913980,14560,14560,14560,14560,247
20240404,120300,634317660,14570,14570,14570,14570,0
20240404,120200,634317660,14570,14590,14590,14570,610
20240404,120100,625422890,14600,14600,14600,14600,0
20240404,120000,625422890,14600,14600,14600,14600,350
20240404,115900,620312890,14600,14600,14600,14600,0
20240404,115800,620312890,14600,14600,14600,14600,0
20240404,115700,620312890,14600,14600,14600,14600,1
20240404,115600,620298290,14600,14600,14600,14600,0
20240404,115500,620298290,14600,14600,14600,14600,1071
20240404,115400,604661690,14610,14610,14610,14610,2
20240404,115300,604632470,14610,14610,14610,14610,354
20240404,115200,599460530,14600,14600,14600,14600,259
20240404,115100,595679130,14600,14600,14600,14600,20
20240404,115000,595387130,14600,14600,14600,14600,253
20240404,114900,591693330,14590,14590,14590,14590,0
20240404,114800,591693330,14590,14580,14590,14580,7
20240404,114700,591591220,14600,14580,14600,14580,520
20240404,114600,584002810,14580,14580,14580,14580,0
20240404,114500,584002810,14580,14580,14580,14580,0
20240404,114400,584002810,14580,14580,14580,14580,0
20240404,114300,584002810,14580,14580,14580,14580,2
20240404,114200,583973650,14590,14590,14590,14590,0
20240404,114100,583973650,14590,14590,14590,14590,0
20240404,114000,583973650,14590,14590,14590,14590,0
20240404,113900,583973650,14590,14590,14590,14590,21
20240404,113800,583667260,14600,14600,14600,14600,4
20240404,113700,583608860,14610,14610,14610,14610,0
20240404,113600,583608860,14610,14610,14610,14610,0
20240404,113500,583608860,14610,14610,14610,14610,0
20240404,113400,583608860,14610,14610,14610,14610,0
20240404,113300,583608860,14610,14610,14610,14610,10
20240404,113200,583462760,14610,14610,14610,14610,0
20240404,113100,583462760,14610,14560,14610,14560,1615
20240404,113000,559907410,14560,14560,14560,14560,0
20240404,112900,559907410,14560,14560,14560,14560,0
20240404,112800,559907410,14560,14540,14560,14540,207
20240404,112700,556895710,14530,14500,14530,14500,444
20240404,112600,550451050,14490,14520,14580,14490,828
20240404,112500,538416220,14560,14560,14560,14560,0
20240404,112400,538416220,14560,14560,14560,14560,0
20240404,112300,538416220,14560,14560,14560,14560,0
20240404,112200,538416220,14560,14540,14560,14540,134
20240404,112100,536467660,14540,14530,14540,14530,796
20240404,112000,524898350,14540,14530,14540,14530,492
20240404,111900,517748540,14540,14560,14560,14540,335
20240404,111800,512877620,14580,14580,14580,14580,0
20240404,111700,512877620,14580,14580,14580,14580,0
20240404,111600,512877620,14580,14570,14580,14570,279
20240404,111500,508812120,14560,14540,14560,14540,1098
20240404,111400,492831750,14510,14510,14510,14510,0
20240404,111300,492831750,14510,14520,14520,14510,344
20240404,111200,487836900,14520,14490,14520,14490,1332
20240404,111100,468520560,14480,14440,14480,14440,1808
20240404,111000,442376350,14470,14470,14470,14470,0
20240404,110900,442376350,14470,14470,14470,14470,1
20240404,110800,442361880,14470,14450,14470,14380,335
20240404,110700,437543580,14450,14450,14450,14450,0
20240404,110600,437543580,14450,14450,14450,14450,10
20240404,110500,437399080,14450,14450,14450,14450,10
20240404,110400,437254580,14390,14390,14390,14390,33
20240404,110300,436779710,14340,14340,14340,14340,521
20240404,110200,429308570,14330,14320,14330,14320,344
20240404,110100,424379080,14320,14320,14320,14320,0
20240404,110000,424379080,14320,14370,14370,14320,915
20240404,105900,411261540,14370,14350,14370,14350,60
20240404,105800,410400240,14350,14340,14350,14340,126
20240404,105700,408592630,14340,14340,14340,14340,128
20240404,105600,406757110,14340,14340,14350,14340,77
20240404,105500,405652920,14350,14340,14350,14340,101
20240404,105400,404203880,14340,14340,14340,14340,92
20240404,105300,402884600,14340,14340,14340,14340,62
20240404,105200,401995520,14340,14340,14340,14340,93
20240404,105100,400661900,14340,14350,14350,14340,475
20240404,105000,393849950,14350,14350,14350,14350,77
20240404,104900,392745000,14350,14350,14350,14350,62
20240404,104800,391855300,14350,14350,14350,14350,0
20240404,104700,391855300,14350,14350,14350,14350,10
20240404,104600,391711800,14350,14340,14350,14340,149
20240404,104500,389573880,14340,14320,14340,14320,264
20240404,104400,385793380,14300,14340,14340,14300,1395
20240404,104300,365808250,14350,14350,14350,14350,221
20240404,104200,362636900,14350,14350,14350,14350,11
20240404,104100,362479050,14350,14350,14350,14350,11
20240404,104000,362321200,14360,14370,14370,14360,319
20240404,103900,357740060,14360,14360,14360,14360,523
20240404,103800,350229780,14390,14390,14390,14390,34
20240404,103700,349740520,14390,14390,14390,14390,24
20240404,103600,349395160,14390,14410,14410,14390,67
20240404,103500,348429910,14410,14410,14410,14410,22
20240404,103400,348112890,14410,14420,14420,14410,43
20240404,103300,347493040,14420,14450,14450,14420,1034
20240404,103200,332552110,14450,14420,14450,14400,692
20240404,103100,322561840,14430,14430,14430,14430,11
20240404,103000,322403110,14440,14440,14440,14440,13
20240404,102900,322215390,14450,14450,14450,14450,0
20240404,102800,322215390,14450,14450,14450,14450,0
20240404,102700,322215390,14450,14450,14450,14450,0
20240404,102600,322215390,14450,14450,14450,14450,1
20240404,102500,322200940,14450,14430,14450,14430,2000
20240404,102400,293304240,14340,14340,14340,14340,0
20240404,102300,293304240,14340,14360,14360,14340,824
20240404,102200,281481080,14340,14340,14340,14340,0
20240404,102100,281481080,14340,14340,14340,14340,0
20240404,102000,281481080,14340,14340,14340,14340,0
20240404,101900,281481080,14340,14340,14340,14340,0
20240404,101800,281481080,14340,14340,14340,14340,0
20240404,101700,281481080,14340,14340,14340,14340,0
20240404,101600,281481080,14340,14340,14340,14340,0
20240404,101500,281481080,14340,14340,14340,14340,0
20240404,101400,281481080,14340,14340,14340,14340,238
20240404,101300,278068160,14340,14360,14360,14340,1537
20240404,101200,256007940,14360,14360,14360,14360,0
20240404,101100,256007940,14360,14360,14360,14360,0
20240404,101000,256007940,14360,14360,14360,14360,0
20240404,100900,256007940,14360,14360,14360,14360,0
20240404,100800,256007940,14360,14360,14360,14360,0
20240404,100700,256007940,14360,14360,14360,14360,296
20240404,100600,251757380,14360,14360,14360,14360,1
20240404,100500,251743020,14360,14430,14430,14340,2601
20240404,100400,214329380,14440,14440,14440,14440,0
20240404,100300,214329380,14440,14440,14440,14440,32
20240404,100200,213867300,14440,14440,14440,14440,2
20240404,100100,213838420,14450,14450,14450,14450,0
20240404,100000,213838420,14450,14450,14450,14450,500
20240404,095900,206613420,14430,14430,14430,14430,0
20240404,095800,206613420,14430,14430,14430,14430,100
20240404,095700,205170420,14430,14430,14430,14430,2
20240404,095600,205141560,14510,14510,14510,14510,0
20240404,095500,205141560,14510,14510,14510,14510,5
20240404,095400,205069010,14510,14450,14510,14430,48
20240404,095300,204375010,14410,14400,14410,14400,761
20240404,095200,193413200,14380,14410,14410,14380,101
20240404,095100,191960560,14410,14410,14410,14410,0
20240404,095000,191960560,14410,14410,14410,14410,0
20240404,094900,191960560,14410,14410,14410,14410,1017
20240404,094800,177305590,14410,14410,14410,14410,522
20240404,094700,169783570,14410,14430,14430,14400,2072
20240404,094600,139923400,14400,14400,14400,14400,0
20240404,094500,139923400,14400,14400,14400,14400,0
20240404,094400,139923400,14400,14390,14400,14390,912
20240404,094300,126792350,14390,14430,14430,14390,479
20240404,094200,119893260,14410,14410,14410,14410,0
20240404,094100,119893260,14410,14410,14410,14410,0
20240404,094000,119893260,14410,14410,14410,14410,0
20240404,093900,119893260,14410,14410,14410,14410,0
20240404,093800,119893260,14410,14450,14450,14410,22
20240404,093700,119575950,14560,14560,14560,14560,2
20240404,093600,119546830,14560,14500,14560,14500,15
20240404,093500,119328490,14560,14500,14560,14500,2
20240404,093400,119299430,14590,14410,14590,14410,18
20240404,093300,119037350,14600,14440,14600,14440,500
20240404,093200,111788410,14400,14400,14400,14400,66
20240404,093100,110838010,14400,14340,14400,14340,4188
20240404,093000,50782030,14330,14330,14330,14330,535
20240404,092900,43115480,14310,14310,14310,14310,288
20240404,092800,38994200,14310,14300,14310,14300,303
20240404,092700,34659890,14300,14290,14300,14280,82
20240404,092600,33488570,14280,14280,14280,14280,9
20240404,092500,33360050,14280,14280,14280,14280,2
20240404,092400,33331490,14280,14260,14280,14260,11
20240404,092300,33174610,14260,14260,14260,14260,13
20240404,092200,32989230,14230,14230,14230,14230,4
20240404,092100,32932310,14230,14220,14230,14220,20
20240404,092000,32647720,14220,14200,14270,14200,163
20240404,091900,30323300,14300,14300,14300,14300,20
20240404,091800,30037300,14300,14320,14320,14300,349
20240404,091700,25043470,14320,14390,14390,14320,649
20240404,091600,15723350,14390,14390,14390,14390,0
20240404,091500,15723350,14390,14360,14390,14360,194
20240404,091400,12933740,14330,14330,14330,14330,0
20240404,091300,12933740,14330,14330,14330,14330,1
20240404,091200,12919410,14330,14330,14330,14330,0
20240404,091100,12919410,14330,14330,14330,14330,8
20240404,091000,12804770,14330,14330,14330,14330,74
20240404,090900,11744350,14330,14330,14330,14330,1
20240404,090800,11730020,14310,14350,14350,14310,396
20240404,090700,6062160,14350,14350,14350,14350,150
20240404,090600,3909660,14340,14340,14340,14340,0
20240404,090500,3909660,14340,14340,14340,14340,57
20240404,090400,3092280,14340,14340,14340,14340,1
20240404,090300,3077940,14340,14340,14340,14340,43
20240404,090200,2461320,14310,14310,14310,14310,0
20240404,090100,2461320,14310,14310,14310,14310,0
20240404,090000,2461320,14310,14310,14310,14310,172
Reference in New Issue Copy Permalink