ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/089980/min/candle-20240408.csv

647 lines
34 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
20240408,194400,1116107680,18870,18870,18870,18870,3132
20240408,194300,1116107680,18870,18870,18870,18870,0
20240408,194200,1116107680,18870,18870,18870,18870,0
20240408,194100,1116107680,18870,18870,18870,18870,0
20240408,194000,1116107680,18870,18870,18870,18870,0
20240408,193900,1116107680,18870,18870,18870,18870,0
20240408,193800,1116107680,18870,18870,18870,18870,0
20240408,193700,1116107680,18870,18870,18870,18870,0
20240408,193600,1116107680,18870,18870,18870,18870,0
20240408,193500,1116107680,18870,18870,18870,18870,0
20240408,193400,1116107680,18870,18870,18870,18870,0
20240408,193300,1116107680,18870,18870,18870,18870,0
20240408,193200,1116107680,18870,18870,18870,18870,0
20240408,193100,1116107680,18870,18870,18870,18870,0
20240408,193000,1116107680,18870,18870,18870,18870,0
20240408,192900,1116107680,18870,18870,18870,18870,0
20240408,192800,1116107680,18870,18870,18870,18870,0
20240408,192700,1116107680,18870,18870,18870,18870,0
20240408,192600,1116107680,18870,18870,18870,18870,0
20240408,192500,1116107680,18870,18870,18870,18870,0
20240408,192400,1116107680,18870,18870,18870,18870,0
20240408,192300,1116107680,18870,18870,18870,18870,0
20240408,192200,1116107680,18870,18870,18870,18870,0
20240408,192100,1116107680,18870,18870,18870,18870,0
20240408,192000,1116107680,18870,18870,18870,18870,0
20240408,191900,1116107680,18870,18870,18870,18870,0
20240408,191800,1116107680,18870,18870,18870,18870,0
20240408,191700,1116107680,18870,18870,18870,18870,0
20240408,191600,1116107680,18870,18870,18870,18870,0
20240408,191500,1116107680,18870,18870,18870,18870,0
20240408,191400,1116107680,18870,18870,18870,18870,3132
20240408,191300,1116107680,18870,18870,18870,18870,0
20240408,191200,1116107680,18870,18870,18870,18870,0
20240408,191100,1116107680,18870,18870,18870,18870,0
20240408,191000,1116107680,18870,18870,18870,18870,0
20240408,190900,1116107680,18870,18870,18870,18870,0
20240408,190800,1116107680,18870,18870,18870,18870,0
20240408,190700,1116107680,18870,18870,18870,18870,0
20240408,190600,1116107680,18870,18870,18870,18870,0
20240408,190500,1116107680,18870,18870,18870,18870,0
20240408,190400,1116107680,18870,18870,18870,18870,0
20240408,190300,1116107680,18870,18870,18870,18870,0
20240408,190200,1116107680,18870,18870,18870,18870,0
20240408,190100,1116107680,18870,18870,18870,18870,0
20240408,190000,1116107680,18870,18870,18870,18870,0
20240408,185900,1116107680,18870,18870,18870,18870,0
20240408,185800,1116107680,18870,18870,18870,18870,0
20240408,185700,1116107680,18870,18870,18870,18870,0
20240408,185600,1116107680,18870,18870,18870,18870,0
20240408,185500,1116107680,18870,18870,18870,18870,0
20240408,185400,1116107680,18870,18870,18870,18870,0
20240408,185300,1116107680,18870,18870,18870,18870,0
20240408,185200,1116107680,18870,18870,18870,18870,0
20240408,185100,1116107680,18870,18870,18870,18870,0
20240408,185000,1116107680,18870,18870,18870,18870,0
20240408,184900,1116107680,18870,18870,18870,18870,0
20240408,184800,1116107680,18870,18870,18870,18870,0
20240408,184700,1116107680,18870,18870,18870,18870,0
20240408,184600,1116107680,18870,18870,18870,18870,0
20240408,184500,1116107680,18870,18870,18870,18870,0
20240408,184400,1116107680,18870,18870,18870,18870,3132
20240408,184300,1116107680,18870,18870,18870,18870,0
20240408,184200,1116107680,18870,18870,18870,18870,0
20240408,184100,1116107680,18870,18870,18870,18870,0
20240408,184000,1116107680,18870,18870,18870,18870,0
20240408,183900,1116107680,18870,18870,18870,18870,0
20240408,183800,1116107680,18870,18870,18870,18870,0
20240408,183700,1116107680,18870,18870,18870,18870,0
20240408,183600,1116107680,18870,18870,18870,18870,0
20240408,183500,1116107680,18870,18870,18870,18870,0
20240408,183400,1116107680,18870,18870,18870,18870,0
20240408,183300,1116107680,18870,18870,18870,18870,0
20240408,183200,1116107680,18870,18870,18870,18870,0
20240408,183100,1116107680,18870,18870,18870,18870,0
20240408,183000,1116107680,18870,18870,18870,18870,0
20240408,182900,1116107680,18870,18870,18870,18870,0
20240408,182800,1116107680,18870,18870,18870,18870,0
20240408,182700,1116107680,18870,18870,18870,18870,0
20240408,182600,1116107680,18870,18870,18870,18870,0
20240408,182500,1116107680,18870,18870,18870,18870,0
20240408,182400,1116107680,18870,18870,18870,18870,0
20240408,182300,1116107680,18870,18870,18870,18870,0
20240408,182200,1116107680,18870,18870,18870,18870,0
20240408,182100,1116107680,18870,18870,18870,18870,0
20240408,182000,1116107680,18870,18870,18870,18870,0
20240408,181900,1116107680,18870,18870,18870,18870,0
20240408,181800,1116107680,18870,18870,18870,18870,0
20240408,181700,1116107680,18870,18870,18870,18870,0
20240408,181600,1116107680,18870,18870,18870,18870,0
20240408,181500,1116107680,18870,18870,18870,18870,0
20240408,181400,1116107680,18870,18870,18870,18870,3132
20240408,181300,1116107680,18870,18870,18870,18870,0
20240408,181200,1116107680,18870,18870,18870,18870,0
20240408,181100,1116107680,18870,18870,18870,18870,0
20240408,181000,1116107680,18870,18870,18870,18870,0
20240408,180900,1116107680,18870,18870,18870,18870,0
20240408,180800,1116107680,18870,18870,18870,18870,0
20240408,180700,1116107680,18870,18870,18870,18870,0
20240408,180600,1116107680,18870,18870,18870,18870,0
20240408,180500,1116107680,18870,18870,18870,18870,0
20240408,180400,1116107680,18870,18870,18870,18870,0
20240408,180300,1116107680,18870,18870,18870,18870,0
20240408,180200,1116107680,18870,18870,18870,18870,0
20240408,180100,1116107680,18870,18870,18870,18870,0
20240408,180000,1116107680,18870,18870,18870,18870,0
20240408,175900,1116107680,18870,18870,18870,18870,0
20240408,175800,1116107680,18870,18870,18870,18870,0
20240408,175700,1116107680,18870,18870,18870,18870,0
20240408,175600,1116107680,18870,18870,18870,18870,0
20240408,175500,1116107680,18870,18870,18870,18870,0
20240408,175400,1116107680,18870,18870,18870,18870,0
20240408,175300,1116107680,18870,18870,18870,18870,0
20240408,175200,1116107680,18870,18870,18870,18870,0
20240408,175100,1116107680,18870,18870,18870,18870,0
20240408,175000,1116107680,18870,18870,18870,18870,0
20240408,174900,1116107680,18870,18870,18870,18870,0
20240408,174800,1116107680,18870,18870,18870,18870,0
20240408,174700,1116107680,18870,18870,18870,18870,0
20240408,174600,1116107680,18870,18870,18870,18870,0
20240408,174500,1116107680,18870,18870,18870,18870,0
20240408,174400,1116107680,18870,18870,18870,18870,3132
20240408,174300,1116107680,18870,18870,18870,18870,0
20240408,174200,1116107680,18870,18870,18870,18870,0
20240408,174100,1116107680,18870,18870,18870,18870,0
20240408,174000,1116107680,18870,18870,18870,18870,0
20240408,173900,1116107680,18870,18870,18870,18870,0
20240408,173800,1116107680,18870,18870,18870,18870,0
20240408,173700,1116107680,18870,18870,18870,18870,0
20240408,173600,1116107680,18870,18870,18870,18870,0
20240408,173500,1116107680,18870,18870,18870,18870,0
20240408,173400,1116107680,18870,18870,18870,18870,0
20240408,173300,1116107680,18870,18870,18870,18870,0
20240408,173200,1116107680,18870,18870,18870,18870,0
20240408,173100,1116107680,18870,18870,18870,18870,0
20240408,173000,1116107680,18870,18870,18870,18870,0
20240408,172900,1116107680,18870,18870,18870,18870,0
20240408,172800,1116107680,18870,18870,18870,18870,0
20240408,172700,1116107680,18870,18870,18870,18870,0
20240408,172600,1116107680,18870,18870,18870,18870,0
20240408,172500,1116107680,18870,18870,18870,18870,0
20240408,172400,1116107680,18870,18870,18870,18870,0
20240408,172300,1116107680,18870,18870,18870,18870,0
20240408,172200,1116107680,18870,18870,18870,18870,0
20240408,172100,1116107680,18870,18870,18870,18870,0
20240408,172000,1116107680,18870,18870,18870,18870,0
20240408,171900,1116107680,18870,18870,18870,18870,0
20240408,171800,1116107680,18870,18870,18870,18870,0
20240408,171700,1116107680,18870,18870,18870,18870,0
20240408,171600,1116107680,18870,18870,18870,18870,0
20240408,171500,1116107680,18870,18870,18870,18870,0
20240408,171400,1116107680,18870,18870,18870,18870,3132
20240408,171300,1116107680,18870,18870,18870,18870,0
20240408,171200,1116107680,18870,18870,18870,18870,0
20240408,171100,1116107680,18870,18870,18870,18870,0
20240408,171000,1116107680,18870,18870,18870,18870,0
20240408,170900,1116107680,18870,18870,18870,18870,0
20240408,170800,1116107680,18870,18870,18870,18870,0
20240408,170700,1116107680,18870,18870,18870,18870,0
20240408,170600,1116107680,18870,18870,18870,18870,0
20240408,170500,1116107680,18870,18870,18870,18870,0
20240408,170400,1116107680,18870,18870,18870,18870,0
20240408,170300,1116107680,18870,18870,18870,18870,0
20240408,170200,1116107680,18870,18870,18870,18870,0
20240408,170100,1116107680,18870,18870,18870,18870,0
20240408,170000,1116107680,18870,18870,18870,18870,0
20240408,165900,1116107680,18870,18870,18870,18870,0
20240408,165800,1116107680,18870,18870,18870,18870,0
20240408,165700,1116107680,18870,18870,18870,18870,0
20240408,165600,1116107680,18870,18870,18870,18870,0
20240408,165500,1116107680,18870,18870,18870,18870,0
20240408,165400,1116107680,18870,18870,18870,18870,0
20240408,165300,1116107680,18870,18870,18870,18870,0
20240408,165200,1116107680,18870,18870,18870,18870,0
20240408,165100,1116107680,18870,18870,18870,18870,0
20240408,165000,1116107680,18870,18870,18870,18870,0
20240408,164900,1116107680,18870,18870,18870,18870,0
20240408,164800,1116107680,18870,18870,18870,18870,0
20240408,164700,1116107680,18870,18870,18870,18870,0
20240408,164600,1116107680,18870,18870,18870,18870,0
20240408,164500,1116107680,18870,18870,18870,18870,0
20240408,164400,1116107680,18870,18870,18870,18870,3132
20240408,164300,1116107680,18870,18870,18870,18870,0
20240408,164200,1116107680,18870,18870,18870,18870,0
20240408,164100,1116107680,18870,18870,18870,18870,0
20240408,164000,1116107680,18870,18870,18870,18870,0
20240408,163900,1116107680,18870,18870,18870,18870,0
20240408,163800,1116107680,18870,18870,18870,18870,0
20240408,163700,1116107680,18870,18870,18870,18870,0
20240408,163600,1116107680,18870,18870,18870,18870,0
20240408,163500,1116107680,18870,18870,18870,18870,0
20240408,163400,1116107680,18870,18870,18870,18870,0
20240408,163300,1116107680,18870,18870,18870,18870,0
20240408,163200,1116107680,18870,18870,18870,18870,0
20240408,163100,1116107680,18870,18870,18870,18870,0
20240408,163000,1116107680,18870,18870,18870,18870,0
20240408,162900,1116107680,18870,18870,18870,18870,0
20240408,162800,1116107680,18870,18870,18870,18870,0
20240408,162700,1116107680,18870,18870,18870,18870,0
20240408,162600,1116107680,18870,18870,18870,18870,0
20240408,162500,1116107680,18870,18870,18870,18870,0
20240408,162400,1116107680,18870,18870,18870,18870,0
20240408,162300,1116107680,18870,18870,18870,18870,0
20240408,162200,1116107680,18870,18870,18870,18870,0
20240408,162100,1116107680,18870,18870,18870,18870,0
20240408,162000,1116107680,18870,18870,18870,18870,0
20240408,161900,1116107680,18870,18870,18870,18870,0
20240408,161800,1116107680,18870,18870,18870,18870,0
20240408,161700,1116107680,18870,18870,18870,18870,0
20240408,161600,1116107680,18870,18870,18870,18870,0
20240408,161500,1116107680,18870,18870,18870,18870,0
20240408,161400,1116107680,18870,18870,18870,18870,3132
20240408,161300,1116107680,18870,18870,18870,18870,0
20240408,161200,1116107680,18870,18870,18870,18870,0
20240408,161100,1116107680,18870,18870,18870,18870,0
20240408,161000,1116107680,18870,18870,18870,18870,0
20240408,160900,1116107680,18870,18870,18870,18870,0
20240408,160800,1116107680,18870,18870,18870,18870,0
20240408,160700,1116107680,18870,18870,18870,18870,0
20240408,160600,1116107680,18870,18870,18870,18870,0
20240408,160500,1116107680,18870,18870,18870,18870,0
20240408,160400,1116107680,18870,18870,18870,18870,0
20240408,160300,1116107680,18870,18870,18870,18870,0
20240408,160200,1116107680,18870,18870,18870,18870,0
20240408,160100,1116107680,18870,18870,18870,18870,0
20240408,160000,1116107680,18870,18870,18870,18870,0
20240408,155900,1116107680,18870,18870,18870,18870,0
20240408,155800,1116107680,18870,18870,18870,18870,0
20240408,155700,1116107680,18870,18870,18870,18870,0
20240408,155600,1116107680,18870,18870,18870,18870,0
20240408,155500,1116107680,18870,18870,18870,18870,0
20240408,155400,1116107680,18870,18870,18870,18870,0
20240408,155300,1116107680,18870,18870,18870,18870,0
20240408,155200,1116107680,18870,18870,18870,18870,0
20240408,155100,1116107680,18870,18870,18870,18870,0
20240408,155000,1116107680,18870,18870,18870,18870,0
20240408,154900,1116107680,18870,18870,18870,18870,0
20240408,154800,1116107680,18870,18870,18870,18870,0
20240408,154700,1116107680,18870,18870,18870,18870,0
20240408,154600,1116107680,18870,18870,18870,18870,0
20240408,154500,1116107680,18870,18870,18870,18870,0
20240408,154400,1116107680,18870,18870,18870,18870,3132
20240408,154300,1116107680,18870,18870,18870,18870,0
20240408,154200,1116107680,18870,18870,18870,18870,0
20240408,154100,1116107680,18870,18870,18870,18870,0
20240408,154000,1116107680,18870,18870,18870,18870,0
20240408,153900,1116107680,18870,18870,18870,18870,0
20240408,153800,1116107680,18870,18870,18870,18870,0
20240408,153700,1116107680,18870,18870,18870,18870,0
20240408,153600,1116107680,18870,18870,18870,18870,0
20240408,153500,1116107680,18870,18870,18870,18870,0
20240408,153400,1116107680,18870,18870,18870,18870,0
20240408,153300,1116107680,18870,18870,18870,18870,0
20240408,153200,1116107680,18870,18870,18870,18870,0
20240408,153100,1116107680,18870,18870,18870,18870,0
20240408,153000,1116107680,18870,18870,18870,18870,3132
20240408,152900,1057006840,18870,18870,18870,18870,0
20240408,152800,1057006840,18870,18870,18870,18870,0
20240408,152700,1057006840,18870,18870,18870,18870,0
20240408,152600,1057006840,18870,18870,18870,18870,0
20240408,152500,1057006840,18870,18870,18870,18870,0
20240408,152400,1057006840,18870,18870,18870,18870,0
20240408,152300,1057006840,18870,18870,18870,18870,0
20240408,152200,1057006840,18870,18870,18870,18870,0
20240408,152100,1057006840,18870,18870,18870,18870,0
20240408,152000,1057006840,18870,18870,18870,18870,0
20240408,151900,1057006840,18870,18860,18870,18860,65
20240408,151800,1055780830,18870,18860,18870,18860,79
20240408,151700,1054290870,18870,18870,18870,18860,32
20240408,151600,1053687330,18860,18860,18860,18860,159
20240408,151500,1050688590,18860,18860,18870,18860,211
20240408,151400,1046708120,18860,18860,18860,18860,177
20240408,151300,1043369900,18860,18860,18860,18860,31
20240408,151200,1042785240,18870,18870,18870,18860,121
20240408,151100,1040502970,18870,18820,18870,18820,323
20240408,151000,1034411210,18820,18800,18820,18800,116
20240408,150900,1032230210,18800,18800,18800,18800,23
20240408,150800,1031797810,18800,18800,18800,18800,99
20240408,150700,1029936610,18800,18810,18810,18800,22
20240408,150600,1029523000,18820,18820,18820,18820,25
20240408,150500,1029052500,18860,18820,18860,18820,192
20240408,150400,1025438980,18820,18830,18830,18820,101
20240408,150300,1023538140,18820,18820,18820,18820,42
20240408,150200,1022747700,18820,18820,18820,18820,2
20240408,150100,1022710060,18800,18870,18870,18800,35
20240408,150000,1022051690,18820,18830,18870,18820,32
20240408,145900,1021448820,18820,18820,18820,18820,0
20240408,145800,1021448820,18820,18820,18820,18820,12
20240408,145700,1021222980,18820,18800,18820,18800,505
20240408,145600,1011728880,18800,18720,18810,18720,775
20240408,145500,997188950,18710,18700,18710,18700,323
20240408,145400,991148620,18700,18710,18710,18700,118
20240408,145300,988941340,18710,18710,18710,18710,906
20240408,145200,971990080,18740,18740,18740,18740,0
20240408,145100,971990080,18740,18740,18740,18740,20
20240408,145000,971615280,18740,18740,18740,18740,49
20240408,144900,970697020,18740,18740,18740,18740,119
20240408,144800,968466960,18720,18720,18720,18720,2
20240408,144700,968429520,18710,18710,18710,18710,0
20240408,144600,968429520,18710,18710,18710,18710,0
20240408,144500,968429520,18710,18740,18740,18710,102
20240408,144400,966518100,18710,18720,18720,18710,350
20240408,144300,959966420,18750,18750,18750,18750,32
20240408,144200,959366420,18750,18750,18750,18750,0
20240408,144100,959366420,18750,18740,18750,18740,19
20240408,144000,959010190,18720,18730,18730,18720,400
20240408,143900,951522120,18730,18730,18730,18730,0
20240408,143800,951522120,18730,18730,18730,18730,0
20240408,143700,951522120,18730,18720,18730,18720,406
20240408,143600,943917800,18720,18720,18720,18720,0
20240408,143500,943917800,18720,18720,18720,18720,83
20240408,143400,942364040,18730,18740,18740,18730,104
20240408,143300,940416110,18740,18740,18740,18740,2
20240408,143200,940378630,18730,18730,18730,18730,50
20240408,143100,939442130,18730,18740,18740,18730,69
20240408,143000,938149570,18740,18740,18740,18740,0
20240408,142900,938149570,18740,18740,18740,18740,297
20240408,142800,932583790,18740,18740,18740,18740,159
20240408,142700,929604130,18740,18740,18740,18740,101
20240408,142600,927711390,18740,18740,18740,18740,3
20240408,142500,927655170,18730,18740,18740,18730,159
20240408,142400,924676500,18740,18740,18740,18740,25
20240408,142300,924208000,18740,18740,18740,18740,1
20240408,142200,924189260,18740,18740,18740,18740,81
20240408,142100,922671320,18740,18740,18740,18740,37
20240408,142000,921977940,18750,18750,18750,18750,1
20240408,141900,921959190,18750,18750,18750,18750,6
20240408,141800,921846690,18750,18750,18750,18750,0
20240408,141700,921846690,18750,18750,18750,18750,2
20240408,141600,921809190,18750,18750,18750,18750,0
20240408,141500,921809190,18750,18750,18750,18750,1
20240408,141400,921790440,18720,18720,18720,18720,0
20240408,141300,921790440,18720,18720,18720,18720,0
20240408,141200,921790440,18720,18730,18730,18720,100
20240408,141100,919918430,18750,18740,18750,18740,26
20240408,141000,919431010,18720,18720,18720,18720,0
20240408,140900,919431010,18720,18720,18720,18720,0
20240408,140800,919431010,18720,18720,18720,18720,16
20240408,140700,919131490,18720,18720,18720,18720,1
20240408,140600,919112770,18720,18710,18720,18710,6
20240408,140500,919000460,18710,18710,18710,18710,0
20240408,140400,919000460,18710,18710,18710,18710,0
20240408,140300,919000460,18710,18710,18710,18710,0
20240408,140200,919000460,18710,18710,18710,18710,0
20240408,140100,919000460,18710,18710,18710,18710,109
20240408,140000,916961070,18700,18700,18700,18700,0
20240408,135900,916961070,18700,18700,18710,18700,24
20240408,135800,916512170,18700,18700,18710,18700,24
20240408,135700,916063340,18700,18700,18700,18700,17
20240408,135600,915745440,18700,18700,18700,18700,44
20240408,135500,914922640,18700,18700,18710,18700,46
20240408,135400,914062320,18700,18700,18710,18700,16
20240408,135300,913763110,18700,18700,18700,18700,18
20240408,135200,913426510,18710,18700,18710,18700,19
20240408,135100,913071180,18700,18700,18700,18700,14
20240408,135000,912809380,18700,18700,18710,18700,31
20240408,134900,912229490,18700,18700,18700,18700,18
20240408,134800,911892890,18700,18700,18710,18700,18
20240408,134700,911556280,18700,18710,18710,18700,16
20240408,134600,911256990,18710,18710,18710,18710,73
20240408,134500,909891160,18710,18710,18710,18710,18
20240408,134400,909554380,18710,18710,18720,18710,21
20240408,134300,909161430,18710,18710,18710,18710,16
20240408,134200,908862070,18710,18710,18730,18710,11
20240408,134100,908656220,18710,18710,18720,18710,43
20240408,134000,907851410,18710,18710,18720,18710,23
20240408,133900,907421040,18710,18710,18710,18710,16
20240408,133800,907121680,18710,18710,18710,18710,227
20240408,133700,902874510,18710,18710,18710,18710,17
20240408,133600,902556440,18720,18710,18720,18710,29
20240408,133500,902013830,18710,18710,18710,18710,18
20240408,133400,901677050,18700,18710,18710,18700,18
20240408,133300,901340370,18730,18700,18730,18700,59
20240408,133200,900235620,18700,18700,18700,18700,17
20240408,133100,899917720,18710,18710,18710,18700,14
20240408,133000,899655850,18700,18700,18700,18700,17
20240408,132900,899337950,18700,18700,18700,18700,14
20240408,132800,899076150,18710,18700,18710,18700,35
20240408,132700,898421360,18710,18710,18710,18710,155
20240408,132600,895521310,18710,18710,18710,18710,50
20240408,132500,894585810,18710,18710,18710,18710,6
20240408,132400,894473550,18710,18710,18710,18710,122
20240408,132300,892190930,18710,18710,18710,18710,10
20240408,132200,892003830,18700,18720,18720,18700,581
20240408,132100,881130620,18720,18720,18720,18720,11
20240408,132000,880924700,18720,18720,18720,18720,311
20240408,131900,875102780,18710,18710,18710,18710,11
20240408,131800,874896970,18710,18710,18710,18710,10
20240408,131700,874709870,18710,18710,18710,18710,11
20240408,131600,874504060,18710,18710,18710,18710,6
20240408,131500,874391800,18710,18710,18710,18710,10
20240408,131400,874204700,18710,18710,18710,18710,37
20240408,131300,873512430,18740,18770,18770,18740,123
20240408,131200,871206510,18730,18710,18730,18710,7
20240408,131100,871075500,18720,18720,18720,18710,543
20240408,131000,860910820,18720,18720,18720,18720,3
20240408,130900,860854660,18720,18720,18720,18720,0
20240408,130800,860854660,18720,18720,18720,18720,0
20240408,130700,860854660,18720,18750,18750,18720,400
20240408,130600,853362720,18770,18760,18770,18760,3
20240408,130500,853306420,18770,18770,18770,18770,0
20240408,130400,853306420,18770,18760,18770,18760,21
20240408,130300,852912270,18770,18770,18770,18750,74
20240408,130200,851524100,18770,18770,18770,18770,5
20240408,130100,851430250,18770,18770,18770,18770,2
20240408,130000,851392710,18770,18770,18770,18770,1
20240408,125900,851373940,18760,18760,18760,18760,2
20240408,125800,851336420,18770,18750,18770,18750,3
20240408,125700,851280130,18770,18770,18770,18740,14
20240408,125600,851017400,18730,18730,18730,18730,70
20240408,125500,849706300,18730,18720,18730,18720,7
20240408,125400,849575200,18720,18720,18720,18720,16
20240408,125300,849275680,18720,18720,18720,18720,5
20240408,125200,849182080,18720,18730,18730,18720,14
20240408,125100,848919990,18720,18720,18720,18720,3
20240408,125000,848863830,18720,18720,18720,18720,0
20240408,124900,848863830,18720,18720,18720,18720,0
20240408,124800,848863830,18720,18720,18720,18720,0
20240408,124700,848863830,18720,18720,18720,18720,0
20240408,124600,848863830,18720,18720,18720,18720,10
20240408,124500,848676630,18720,18720,18720,18720,0
20240408,124400,848676630,18720,18720,18720,18720,30
20240408,124300,848115030,18780,18730,18780,18730,32
20240408,124200,847514160,18740,18730,18780,18730,31
20240408,124100,846932070,18740,18710,18780,18700,121
20240408,124000,844664420,18700,18710,18710,18700,125
20240408,123900,842325720,18710,18710,18710,18710,250
20240408,123800,837648220,18710,18710,18710,18710,0
20240408,123700,837648220,18710,18710,18710,18710,7
20240408,123600,837517250,18720,18720,18720,18720,61
20240408,123500,836375330,18720,18720,18720,18720,1
20240408,123400,836356610,18720,18720,18720,18720,69
20240408,123300,835064930,18720,18720,18720,18720,0
20240408,123200,835064930,18720,18720,18720,18720,17
20240408,123100,834746690,18720,18730,18730,18720,5
20240408,123000,834653080,18740,18740,18740,18740,3
20240408,122900,834596860,18720,18720,18720,18720,43
20240408,122800,833791900,18720,18720,18720,18720,65
20240408,122700,832575100,18710,18710,18710,18710,0
20240408,122600,832575100,18710,18710,18710,18710,8
20240408,122500,832425420,18720,18720,18720,18720,1
20240408,122400,832406700,18720,18720,18720,18720,0
20240408,122300,832406700,18720,18720,18720,18720,26
20240408,122200,831919980,18710,18710,18710,18710,0
20240408,122100,831919980,18710,18710,18710,18710,1
20240408,122000,831901270,18710,18710,18710,18710,6
20240408,121900,831789010,18710,18740,18740,18710,687
20240408,121800,818929780,18740,18740,18740,18740,0
20240408,121700,818929780,18740,18750,18750,18740,916
20240408,121600,801761780,18760,18770,18770,18760,22
20240408,121500,801348850,18770,18770,18770,18770,83
20240408,121400,799790940,18750,18750,18750,18750,180
20240408,121300,796415940,18760,18750,18760,18750,142
20240408,121200,793752030,18750,18750,18750,18750,285
20240408,121100,788408280,18760,18760,18760,18760,0
20240408,121000,788408280,18760,18760,18760,18760,201
20240408,120900,784637520,18760,18760,18760,18760,218
20240408,120800,780547840,18770,18770,18770,18770,0
20240408,120700,780547840,18770,18760,18770,18760,74
20240408,120600,779159590,18770,18770,18770,18770,0
20240408,120500,779159590,18770,18770,18770,18770,3
20240408,120400,779103280,18760,18760,18760,18760,0
20240408,120300,779103280,18760,18760,18760,18760,288
20240408,120200,773700400,18760,18760,18770,18760,102
20240408,120100,771786870,18770,18770,18770,18770,2
20240408,120000,771749330,18770,18770,18770,18770,0
20240408,115900,771749330,18770,18770,18770,18770,8
20240408,115800,771599170,18770,18770,18770,18770,3
20240408,115700,771542860,18780,18780,18780,18780,0
20240408,115600,771542860,18780,18780,18780,18780,1
20240408,115500,771524080,18790,18770,18790,18770,108
20240408,115400,769495940,18770,18770,18770,18770,0
20240408,115300,769495940,18770,18770,18770,18770,0
20240408,115200,769495940,18770,18770,18790,18770,143
20240408,115100,766811210,18790,18790,18790,18790,101
20240408,115000,764913420,18780,18780,18780,18780,100
20240408,114900,763035420,18770,18770,18770,18770,50
20240408,114800,762096920,18780,18780,18780,18780,1
20240408,114700,762078140,18780,18780,18780,18780,1
20240408,114600,762059360,18770,18770,18770,18770,0
20240408,114500,762059360,18770,18790,18790,18770,67
20240408,114400,760800630,18800,18800,18800,18800,50
20240408,114300,759860630,18810,18790,18810,18790,3
20240408,114200,759804220,18810,18770,18810,18770,13
20240408,114100,759560150,18770,18790,18790,18770,108
20240408,114000,757532970,18770,18770,18770,18770,152
20240408,113900,754679930,18770,18770,18770,18770,0
20240408,113800,754679930,18770,18770,18790,18770,7
20240408,113700,754548500,18770,18790,18790,18770,180
20240408,113600,751168260,18800,18810,18810,18800,91
20240408,113500,749456900,18840,18840,18840,18840,0
20240408,113400,749456900,18840,18840,18840,18840,0
20240408,113300,749456900,18840,18850,18860,18840,382
20240408,113200,742257490,18850,18850,18850,18850,172
20240408,113100,739015290,18850,18860,18870,18850,11
20240408,113000,738807860,18870,18860,18870,18810,96
20240408,112900,737001210,18840,18810,18850,18810,54
20240408,112800,735985400,18810,18810,18810,18810,1
20240408,112700,735966590,18810,18830,18830,18810,504
20240408,112600,726476300,18830,18830,18830,18830,28
20240408,112500,725949060,18840,18840,18840,18840,1
20240408,112400,725930220,18890,18890,18890,18890,0
20240408,112300,725930220,18890,18890,18890,18890,5
20240408,112200,725835770,18900,18800,18900,18800,10
20240408,112100,725647310,18870,18770,18870,18770,140
20240408,112000,723019090,18780,18780,18790,18780,51
20240408,111900,722061300,18780,18780,18780,18780,5
20240408,111800,721967400,18780,18790,18790,18780,160
20240408,111700,718961610,18790,18820,18820,18790,72
20240408,111600,717608690,18800,18800,18840,18790,257
20240408,111500,712777360,18810,18850,18850,18810,240
20240408,111400,708256140,18860,18860,18860,18860,2
20240408,111300,708218420,18860,18860,18860,18860,0
20240408,111200,708218420,18860,18860,18860,18860,57
20240408,111100,707143400,18860,18850,18860,18850,52
20240408,111000,706162690,18860,18860,18890,18860,117
20240408,110900,703955310,18870,18820,18870,18820,41
20240408,110800,703182880,18810,18800,18810,18800,206
20240408,110700,699309040,18800,18810,18820,18800,36
20240408,110600,698632180,18830,18790,18830,18770,69
20240408,110500,697335770,18760,18760,18760,18760,1
20240408,110400,697317010,18770,18750,18770,18750,433
20240408,110300,689191420,18770,18770,18770,18750,151
20240408,110200,686357410,18750,18760,18760,18750,63
20240408,110100,685175810,18750,18760,18760,18750,679
20240408,110000,672443900,18770,18770,18790,18770,26
20240408,105900,671955840,18770,18800,18800,18750,218
20240408,105800,667860190,18800,18850,18850,18800,164
20240408,105700,664774850,18850,18820,18890,18820,29
20240408,105600,664227300,18810,18850,18850,18800,459
20240408,105500,655580370,18840,18800,18940,18800,112
20240408,105400,653473220,18820,18800,18820,18800,282
20240408,105300,648171580,18820,18850,18880,18820,809
20240408,105200,632916580,18880,18950,18950,18850,497
20240408,105100,623531790,18950,18750,18960,18750,1985
20240408,105000,586102660,18780,18780,18780,18780,1
20240408,104900,586083880,18710,18710,18750,18710,393
20240408,104800,578719150,18740,18680,18740,18680,125
20240408,104700,576383280,18690,18680,18690,18670,393
20240408,104600,569045920,18680,18690,18700,18680,514
20240408,104500,559443600,18700,18710,18710,18700,158
20240408,104400,556488920,18710,18700,18710,18700,17
20240408,104300,556171010,18700,18710,18730,18700,22
20240408,104200,555759190,18730,18690,18740,18690,6
20240408,104100,555646940,18690,18690,18690,18690,3
20240408,104000,555590870,18690,18690,18690,18680,1308
20240408,103900,531154370,18690,18690,18690,18690,0
20240408,103800,531154370,18690,18680,18690,18680,105
20240408,103700,529192920,18690,18710,18710,18690,530
20240408,103600,519280160,18720,18720,18720,18720,1
20240408,103500,519261440,18720,18720,18720,18720,1
20240408,103400,519242720,18720,18720,18720,18720,0
20240408,103300,519242720,18720,18720,18720,18720,0
20240408,103200,519242720,18720,18720,18720,18720,63
20240408,103100,518063360,18730,18730,18730,18730,81
20240408,103000,516546230,18720,18720,18730,18720,4
20240408,102900,516471330,18730,18710,18730,18710,2
20240408,102800,516433890,18700,18700,18700,18700,3
20240408,102700,516377790,18700,18710,18710,18700,526
20240408,102600,506536530,18700,18700,18700,18700,100
20240408,102500,504666530,18700,18700,18700,18700,5
20240408,102400,504573030,18700,18700,18700,18680,112
20240408,102300,502479850,18700,18690,18700,18690,45
20240408,102200,501638750,18690,18690,18690,18690,2
20240408,102100,501601370,18680,18680,18680,18680,5
20240408,102000,501507970,18690,18690,18690,18690,41
20240408,101900,500741680,18690,18690,18690,18690,3
20240408,101800,500685610,18690,18690,18690,18690,320
20240408,101700,494704810,18690,18690,18690,18690,114
20240408,101600,492574150,18700,18700,18700,18700,26
20240408,101500,492087950,18690,18690,18690,18690,40
20240408,101400,491340350,18700,18690,18700,18690,16
20240408,101300,491041290,18690,18700,18700,18690,149
20240408,101200,488255390,18710,18710,18710,18710,101
20240408,101100,486365680,18720,18700,18730,18700,148
20240408,101000,483598010,18700,18730,18740,18700,221
20240408,100900,479463860,18740,18720,18740,18720,304
20240408,100800,473766940,18690,18690,18690,18690,0
20240408,100700,473766940,18690,18690,18690,18690,44
20240408,100600,472944580,18690,18700,18700,18680,253
20240408,100500,468218330,18680,18670,18680,18670,648
20240408,100400,456114850,18670,18670,18670,18670,125
20240408,100300,453781100,18670,18680,18680,18670,101
20240408,100200,451894920,18680,18680,18680,18680,42
20240408,100100,451110360,18670,18680,18680,18670,566
20240408,100000,440542110,18680,18680,18680,18660,922
20240408,095900,423329760,18670,18680,18680,18670,339
20240408,095800,416999310,18680,18680,18680,18680,11
20240408,095700,416793830,18680,18680,18680,18680,3
20240408,095600,416737790,18670,18680,18680,18670,279
20240408,095500,411527810,18690,18680,18690,18680,91
20240408,095400,409827900,18690,18670,18690,18670,18
20240408,095300,409491660,18670,18660,18670,18660,210
20240408,095200,405571000,18680,18690,18690,18670,1732
20240408,095100,373219930,18690,18690,18690,18690,361
20240408,095000,366472840,18690,18710,18710,18690,1009
20240408,094900,347604020,18720,18710,18750,18700,504
20240408,094800,338174790,18700,18700,18700,18700,67
20240408,094700,336921890,18700,18710,18710,18700,53
20240408,094600,335930770,18710,18700,18710,18700,26
20240408,094500,335444550,18710,18700,18710,18700,84
20240408,094400,333873660,18710,18700,18710,18700,120
20240408,094300,331628750,18700,18710,18710,18700,121
20240408,094200,329365400,18710,18720,18720,18710,16
20240408,094100,329066030,18700,18710,18710,18700,847
20240408,094000,313224660,18720,18750,18760,18710,478
20240408,093900,304270770,18750,18750,18790,18750,72
20240408,093800,302920500,18730,18720,18810,18710,140
20240408,093700,300297430,18730,18750,18770,18710,100
20240408,093600,298424390,18760,18770,18780,18760,137
20240408,093500,295852900,18760,18810,18810,18760,103
20240408,093400,293919060,18820,18760,18820,18760,569
20240408,093300,283244530,18760,18750,18800,18720,316
20240408,093200,277317290,18750,18730,18830,18730,183
20240408,093100,273878660,18730,18720,18740,18710,426
20240408,093000,265905300,18720,18740,18790,18710,782
20240408,092900,251248130,18730,18710,18730,18710,183
20240408,092800,247822700,18700,18730,18740,18700,301
20240408,092700,242190860,18710,18730,18830,18710,253
20240408,092600,237454160,18850,18690,18850,18690,560
20240408,092500,226967600,18680,18700,18700,18680,36
20240408,092400,226295050,18680,18680,18690,18680,467
20240408,092300,217571340,18680,18690,18690,18680,328
20240408,092200,211443480,18690,18690,18690,18690,72
20240408,092100,210097800,18700,18690,18700,18690,455
20240408,092000,201589870,18690,18700,18700,18680,300
20240408,091900,195982150,18700,18700,18700,18700,10
20240408,091800,195795150,18860,18680,18860,18660,290
20240408,091700,190371790,18660,18680,18840,18660,314
20240408,091600,184498190,18690,18730,18730,18650,962
20240408,091500,166517410,18730,18780,18780,18720,448
20240408,091400,158117470,18780,18820,18820,18780,1168
20240408,091300,136154780,18820,18840,18840,18810,602
20240408,091200,124827100,18830,18850,18850,18830,893
20240408,091100,108003550,18850,18890,18890,18850,563
20240408,091000,97387670,18880,18860,19000,18860,310
20240408,090900,91526050,18860,18880,18880,18860,804
20240408,090800,76354110,18890,18930,18930,18890,989
20240408,090700,57666210,18930,18910,18960,18900,149
20240408,090600,54847560,18910,18900,18910,18890,254
20240408,090500,50046930,18900,18970,18970,18880,1063
20240408,090400,29921510,18970,18970,18970,18960,226
20240408,090300,25636290,18970,18990,18990,18970,275
20240408,090200,20418660,19030,18960,19030,18960,32
20240408,090100,19811690,18990,19020,19020,18960,333
20240408,090000,13487540,19030,19110,19110,19030,706
Reference in New Issue Copy Permalink