ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/199550/min/candle-20240403.csv

676 lines
33 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
20240403,201300,1483194360,9380,9380,9380,9380,2459
20240403,201200,1483194360,9380,9380,9380,9380,0
20240403,201100,1483194360,9380,9380,9380,9380,0
20240403,201000,1483194360,9380,9380,9380,9380,0
20240403,200900,1483194360,9380,9380,9380,9380,0
20240403,200800,1483194360,9380,9380,9380,9380,0
20240403,200700,1483194360,9380,9380,9380,9380,0
20240403,200600,1483194360,9380,9380,9380,9380,0
20240403,200500,1483194360,9380,9380,9380,9380,0
20240403,200400,1483194360,9380,9380,9380,9380,0
20240403,200300,1483194360,9380,9380,9380,9380,0
20240403,200200,1483194360,9380,9380,9380,9380,0
20240403,200100,1483194360,9380,9380,9380,9380,0
20240403,200000,1483194360,9380,9380,9380,9380,0
20240403,195900,1483194360,9380,9380,9380,9380,0
20240403,195800,1483194360,9380,9380,9380,9380,0
20240403,195700,1483194360,9380,9380,9380,9380,0
20240403,195600,1483194360,9380,9380,9380,9380,0
20240403,195500,1483194360,9380,9380,9380,9380,0
20240403,195400,1483194360,9380,9380,9380,9380,0
20240403,195300,1483194360,9380,9380,9380,9380,0
20240403,195200,1483194360,9380,9380,9380,9380,0
20240403,195100,1483194360,9380,9380,9380,9380,0
20240403,195000,1483194360,9380,9380,9380,9380,0
20240403,194900,1483194360,9380,9380,9380,9380,0
20240403,194800,1483194360,9380,9380,9380,9380,0
20240403,194700,1483194360,9380,9380,9380,9380,0
20240403,194600,1483194360,9380,9380,9380,9380,0
20240403,194500,1483194360,9380,9380,9380,9380,0
20240403,194400,1483194360,9380,9380,9380,9380,0
20240403,194300,1483194360,9380,9380,9380,9380,2459
20240403,194200,1483194360,9380,9380,9380,9380,0
20240403,194100,1483194360,9380,9380,9380,9380,0
20240403,194000,1483194360,9380,9380,9380,9380,0
20240403,193900,1483194360,9380,9380,9380,9380,0
20240403,193800,1483194360,9380,9380,9380,9380,0
20240403,193700,1483194360,9380,9380,9380,9380,0
20240403,193600,1483194360,9380,9380,9380,9380,0
20240403,193500,1483194360,9380,9380,9380,9380,0
20240403,193400,1483194360,9380,9380,9380,9380,0
20240403,193300,1483194360,9380,9380,9380,9380,0
20240403,193200,1483194360,9380,9380,9380,9380,0
20240403,193100,1483194360,9380,9380,9380,9380,0
20240403,193000,1483194360,9380,9380,9380,9380,0
20240403,192900,1483194360,9380,9380,9380,9380,0
20240403,192800,1483194360,9380,9380,9380,9380,0
20240403,192700,1483194360,9380,9380,9380,9380,0
20240403,192600,1483194360,9380,9380,9380,9380,0
20240403,192500,1483194360,9380,9380,9380,9380,0
20240403,192400,1483194360,9380,9380,9380,9380,0
20240403,192300,1483194360,9380,9380,9380,9380,0
20240403,192200,1483194360,9380,9380,9380,9380,0
20240403,192100,1483194360,9380,9380,9380,9380,0
20240403,192000,1483194360,9380,9380,9380,9380,0
20240403,191900,1483194360,9380,9380,9380,9380,0
20240403,191800,1483194360,9380,9380,9380,9380,0
20240403,191700,1483194360,9380,9380,9380,9380,0
20240403,191600,1483194360,9380,9380,9380,9380,0
20240403,191500,1483194360,9380,9380,9380,9380,0
20240403,191400,1483194360,9380,9380,9380,9380,0
20240403,191300,1483194360,9380,9380,9380,9380,2459
20240403,191200,1483194360,9380,9380,9380,9380,0
20240403,191100,1483194360,9380,9380,9380,9380,0
20240403,191000,1483194360,9380,9380,9380,9380,0
20240403,190900,1483194360,9380,9380,9380,9380,0
20240403,190800,1483194360,9380,9380,9380,9380,0
20240403,190700,1483194360,9380,9380,9380,9380,0
20240403,190600,1483194360,9380,9380,9380,9380,0
20240403,190500,1483194360,9380,9380,9380,9380,0
20240403,190400,1483194360,9380,9380,9380,9380,0
20240403,190300,1483194360,9380,9380,9380,9380,0
20240403,190200,1483194360,9380,9380,9380,9380,0
20240403,190100,1483194360,9380,9380,9380,9380,0
20240403,190000,1483194360,9380,9380,9380,9380,0
20240403,185900,1483194360,9380,9380,9380,9380,0
20240403,185800,1483194360,9380,9380,9380,9380,0
20240403,185700,1483194360,9380,9380,9380,9380,0
20240403,185600,1483194360,9380,9380,9380,9380,0
20240403,185500,1483194360,9380,9380,9380,9380,0
20240403,185400,1483194360,9380,9380,9380,9380,0
20240403,185300,1483194360,9380,9380,9380,9380,0
20240403,185200,1483194360,9380,9380,9380,9380,0
20240403,185100,1483194360,9380,9380,9380,9380,0
20240403,185000,1483194360,9380,9380,9380,9380,0
20240403,184900,1483194360,9380,9380,9380,9380,0
20240403,184800,1483194360,9380,9380,9380,9380,0
20240403,184700,1483194360,9380,9380,9380,9380,0
20240403,184600,1483194360,9380,9380,9380,9380,0
20240403,184500,1483194360,9380,9380,9380,9380,0
20240403,184400,1483194360,9380,9380,9380,9380,0
20240403,184300,1483194360,9380,9380,9380,9380,2459
20240403,184200,1483194360,9380,9380,9380,9380,0
20240403,184100,1483194360,9380,9380,9380,9380,0
20240403,184000,1483194360,9380,9380,9380,9380,0
20240403,183900,1483194360,9380,9380,9380,9380,0
20240403,183800,1483194360,9380,9380,9380,9380,0
20240403,183700,1483194360,9380,9380,9380,9380,0
20240403,183600,1483194360,9380,9380,9380,9380,0
20240403,183500,1483194360,9380,9380,9380,9380,0
20240403,183400,1483194360,9380,9380,9380,9380,0
20240403,183300,1483194360,9380,9380,9380,9380,0
20240403,183200,1483194360,9380,9380,9380,9380,0
20240403,183100,1483194360,9380,9380,9380,9380,0
20240403,183000,1483194360,9380,9380,9380,9380,0
20240403,182900,1483194360,9380,9380,9380,9380,0
20240403,182800,1483194360,9380,9380,9380,9380,0
20240403,182700,1483194360,9380,9380,9380,9380,0
20240403,182600,1483194360,9380,9380,9380,9380,0
20240403,182500,1483194360,9380,9380,9380,9380,0
20240403,182400,1483194360,9380,9380,9380,9380,0
20240403,182300,1483194360,9380,9380,9380,9380,0
20240403,182200,1483194360,9380,9380,9380,9380,0
20240403,182100,1483194360,9380,9380,9380,9380,0
20240403,182000,1483194360,9380,9380,9380,9380,0
20240403,181900,1483194360,9380,9380,9380,9380,0
20240403,181800,1483194360,9380,9380,9380,9380,0
20240403,181700,1483194360,9380,9380,9380,9380,0
20240403,181600,1483194360,9380,9380,9380,9380,0
20240403,181500,1483194360,9380,9380,9380,9380,0
20240403,181400,1483194360,9380,9380,9380,9380,0
20240403,181300,1483194360,9380,9380,9380,9380,2459
20240403,181200,1483194360,9380,9380,9380,9380,0
20240403,181100,1483194360,9380,9380,9380,9380,0
20240403,181000,1483194360,9380,9380,9380,9380,0
20240403,180900,1483194360,9380,9380,9380,9380,0
20240403,180800,1483194360,9380,9380,9380,9380,0
20240403,180700,1483194360,9380,9380,9380,9380,0
20240403,180600,1483194360,9380,9380,9380,9380,0
20240403,180500,1483194360,9380,9380,9380,9380,0
20240403,180400,1483194360,9380,9380,9380,9380,0
20240403,180300,1483194360,9380,9380,9380,9380,0
20240403,180200,1483194360,9380,9380,9380,9380,0
20240403,180100,1483194360,9380,9380,9380,9380,0
20240403,180000,1483194360,9380,9380,9380,9380,0
20240403,175900,1483194360,9380,9380,9380,9380,0
20240403,175800,1483194360,9380,9380,9380,9380,0
20240403,175700,1483194360,9380,9380,9380,9380,0
20240403,175600,1483194360,9380,9380,9380,9380,0
20240403,175500,1483194360,9380,9380,9380,9380,0
20240403,175400,1483194360,9380,9380,9380,9380,0
20240403,175300,1483194360,9380,9380,9380,9380,0
20240403,175200,1483194360,9380,9380,9380,9380,0
20240403,175100,1483194360,9380,9380,9380,9380,0
20240403,175000,1483194360,9380,9380,9380,9380,0
20240403,174900,1483194360,9380,9380,9380,9380,0
20240403,174800,1483194360,9380,9380,9380,9380,0
20240403,174700,1483194360,9380,9380,9380,9380,0
20240403,174600,1483194360,9380,9380,9380,9380,0
20240403,174500,1483194360,9380,9380,9380,9380,0
20240403,174400,1483194360,9380,9380,9380,9380,0
20240403,174300,1483194360,9380,9380,9380,9380,2459
20240403,174200,1483194360,9380,9380,9380,9380,0
20240403,174100,1483194360,9380,9380,9380,9380,0
20240403,174000,1483194360,9380,9380,9380,9380,0
20240403,173900,1483194360,9380,9380,9380,9380,0
20240403,173800,1483194360,9380,9380,9380,9380,0
20240403,173700,1483194360,9380,9380,9380,9380,0
20240403,173600,1483194360,9380,9380,9380,9380,0
20240403,173500,1483194360,9380,9380,9380,9380,0
20240403,173400,1483194360,9380,9380,9380,9380,0
20240403,173300,1483194360,9380,9380,9380,9380,0
20240403,173200,1483194360,9380,9380,9380,9380,0
20240403,173100,1483194360,9380,9380,9380,9380,0
20240403,173000,1483194360,9380,9380,9380,9380,0
20240403,172900,1483194360,9380,9380,9380,9380,0
20240403,172800,1483194360,9380,9380,9380,9380,0
20240403,172700,1483194360,9380,9380,9380,9380,0
20240403,172600,1483194360,9380,9380,9380,9380,0
20240403,172500,1483194360,9380,9380,9380,9380,0
20240403,172400,1483194360,9380,9380,9380,9380,0
20240403,172300,1483194360,9380,9380,9380,9380,0
20240403,172200,1483194360,9380,9380,9380,9380,0
20240403,172100,1483194360,9380,9380,9380,9380,0
20240403,172000,1483194360,9380,9380,9380,9380,0
20240403,171900,1483194360,9380,9380,9380,9380,0
20240403,171800,1483194360,9380,9380,9380,9380,0
20240403,171700,1483194360,9380,9380,9380,9380,0
20240403,171600,1483194360,9380,9380,9380,9380,0
20240403,171500,1483194360,9380,9380,9380,9380,0
20240403,171400,1483194360,9380,9380,9380,9380,0
20240403,171300,1483194360,9380,9380,9380,9380,2459
20240403,171200,1483194360,9380,9380,9380,9380,0
20240403,171100,1483194360,9380,9380,9380,9380,0
20240403,171000,1483194360,9380,9380,9380,9380,0
20240403,170900,1483194360,9380,9380,9380,9380,0
20240403,170800,1483194360,9380,9380,9380,9380,0
20240403,170700,1483194360,9380,9380,9380,9380,0
20240403,170600,1483194360,9380,9380,9380,9380,0
20240403,170500,1483194360,9380,9380,9380,9380,0
20240403,170400,1483194360,9380,9380,9380,9380,0
20240403,170300,1483194360,9380,9380,9380,9380,0
20240403,170200,1483194360,9380,9380,9380,9380,0
20240403,170100,1483194360,9380,9380,9380,9380,0
20240403,170000,1483194360,9380,9380,9380,9380,0
20240403,165900,1483194360,9380,9380,9380,9380,0
20240403,165800,1483194360,9380,9380,9380,9380,0
20240403,165700,1483194360,9380,9380,9380,9380,0
20240403,165600,1483194360,9380,9380,9380,9380,0
20240403,165500,1483194360,9380,9380,9380,9380,0
20240403,165400,1483194360,9380,9380,9380,9380,0
20240403,165300,1483194360,9380,9380,9380,9380,0
20240403,165200,1483194360,9380,9380,9380,9380,0
20240403,165100,1483194360,9380,9380,9380,9380,0
20240403,165000,1483194360,9380,9380,9380,9380,0
20240403,164900,1483194360,9380,9380,9380,9380,0
20240403,164800,1483194360,9380,9380,9380,9380,0
20240403,164700,1483194360,9380,9380,9380,9380,0
20240403,164600,1483194360,9380,9380,9380,9380,0
20240403,164500,1483194360,9380,9380,9380,9380,0
20240403,164400,1483194360,9380,9380,9380,9380,0
20240403,164300,1483194360,9380,9380,9380,9380,2459
20240403,164200,1483194360,9380,9380,9380,9380,0
20240403,164100,1483194360,9380,9380,9380,9380,0
20240403,164000,1483194360,9380,9380,9380,9380,0
20240403,163900,1483194360,9380,9380,9380,9380,0
20240403,163800,1483194360,9380,9380,9380,9380,0
20240403,163700,1483194360,9380,9380,9380,9380,0
20240403,163600,1483194360,9380,9380,9380,9380,0
20240403,163500,1483194360,9380,9380,9380,9380,0
20240403,163400,1483194360,9380,9380,9380,9380,0
20240403,163300,1483194360,9380,9380,9380,9380,0
20240403,163200,1483194360,9380,9380,9380,9380,0
20240403,163100,1483194360,9380,9380,9380,9380,0
20240403,163000,1483194360,9380,9380,9380,9380,0
20240403,162900,1483194360,9380,9380,9380,9380,0
20240403,162800,1483194360,9380,9380,9380,9380,0
20240403,162700,1483194360,9380,9380,9380,9380,0
20240403,162600,1483194360,9380,9380,9380,9380,0
20240403,162500,1483194360,9380,9380,9380,9380,0
20240403,162400,1483194360,9380,9380,9380,9380,0
20240403,162300,1483194360,9380,9380,9380,9380,0
20240403,162200,1483194360,9380,9380,9380,9380,0
20240403,162100,1483194360,9380,9380,9380,9380,0
20240403,162000,1483194360,9380,9380,9380,9380,0
20240403,161900,1483194360,9380,9380,9380,9380,0
20240403,161800,1483194360,9380,9380,9380,9380,0
20240403,161700,1483194360,9380,9380,9380,9380,0
20240403,161600,1483194360,9380,9380,9380,9380,0
20240403,161500,1483194360,9380,9380,9380,9380,0
20240403,161400,1483194360,9380,9380,9380,9380,0
20240403,161300,1483194360,9380,9380,9380,9380,2459
20240403,161200,1483194360,9380,9380,9380,9380,0
20240403,161100,1483194360,9380,9380,9380,9380,0
20240403,161000,1483194360,9380,9380,9380,9380,0
20240403,160900,1483194360,9380,9380,9380,9380,0
20240403,160800,1483194360,9380,9380,9380,9380,0
20240403,160700,1483194360,9380,9380,9380,9380,0
20240403,160600,1483194360,9380,9380,9380,9380,0
20240403,160500,1483194360,9380,9380,9380,9380,0
20240403,160400,1483194360,9380,9380,9380,9380,0
20240403,160300,1483194360,9380,9380,9380,9380,0
20240403,160200,1483194360,9380,9380,9380,9380,0
20240403,160100,1483194360,9380,9380,9380,9380,0
20240403,160000,1483194360,9380,9380,9380,9380,0
20240403,155900,1483194360,9380,9380,9380,9380,0
20240403,155800,1483194360,9380,9380,9380,9380,0
20240403,155700,1483194360,9380,9380,9380,9380,0
20240403,155600,1483194360,9380,9380,9380,9380,0
20240403,155500,1483194360,9380,9380,9380,9380,0
20240403,155400,1483194360,9380,9380,9380,9380,0
20240403,155300,1483194360,9380,9380,9380,9380,0
20240403,155200,1483194360,9380,9380,9380,9380,0
20240403,155100,1483194360,9380,9380,9380,9380,0
20240403,155000,1483194360,9380,9380,9380,9380,0
20240403,154900,1483194360,9380,9380,9380,9380,0
20240403,154800,1483194360,9380,9380,9380,9380,0
20240403,154700,1483194360,9380,9380,9380,9380,0
20240403,154600,1483194360,9380,9380,9380,9380,0
20240403,154500,1483194360,9380,9380,9380,9380,0
20240403,154400,1483194360,9380,9380,9380,9380,0
20240403,154300,1483194360,9380,9380,9380,9380,2459
20240403,154200,1483194360,9380,9380,9380,9380,0
20240403,154100,1483194360,9380,9380,9380,9380,0
20240403,154000,1483194360,9380,9380,9380,9380,0
20240403,153900,1483194360,9380,9380,9380,9380,0
20240403,153800,1483194360,9380,9380,9380,9380,0
20240403,153700,1483194360,9380,9380,9380,9380,0
20240403,153600,1483194360,9380,9380,9380,9380,0
20240403,153500,1483194360,9380,9380,9380,9380,0
20240403,153400,1483194360,9380,9380,9380,9380,0
20240403,153300,1483194360,9380,9380,9380,9380,0
20240403,153200,1483194360,9380,9380,9380,9380,0
20240403,153100,1483194360,9380,9380,9380,9380,0
20240403,153000,1483194360,9380,9380,9380,9380,2459
20240403,152900,1460128940,9330,9330,9330,9330,0
20240403,152800,1460128940,9330,9330,9330,9330,0
20240403,152700,1460128940,9330,9330,9330,9330,0
20240403,152600,1460128940,9330,9330,9330,9330,0
20240403,152500,1460128940,9330,9330,9330,9330,0
20240403,152400,1460128940,9330,9330,9330,9330,0
20240403,152300,1460128940,9330,9330,9330,9330,0
20240403,152200,1460128940,9330,9330,9330,9330,0
20240403,152100,1460128940,9330,9330,9330,9330,0
20240403,152000,1460128940,9330,9330,9330,9330,0
20240403,151900,1460128940,9330,9350,9350,9330,325
20240403,151800,1457092530,9340,9340,9340,9340,0
20240403,151700,1457092530,9340,9340,9340,9340,452
20240403,151600,1452870850,9340,9340,9350,9340,672
20240403,151500,1446593370,9350,9350,9350,9350,1
20240403,151400,1446584020,9340,9340,9340,9340,74
20240403,151300,1445892860,9350,9350,9350,9350,64
20240403,151200,1445294460,9350,9350,9350,9350,177
20240403,151100,1443639510,9350,9350,9350,9350,2
20240403,151000,1443620810,9350,9350,9350,9350,36
20240403,150900,1443284210,9350,9350,9350,9350,500
20240403,150800,1438609210,9350,9350,9350,9350,0
20240403,150700,1438609210,9350,9350,9350,9350,0
20240403,150600,1438609210,9350,9350,9350,9350,45
20240403,150500,1438188460,9330,9320,9330,9320,136
20240403,150400,1436920330,9330,9330,9330,9330,460
20240403,150300,1432628530,9350,9350,9350,9350,104
20240403,150200,1431656130,9330,9330,9330,9330,10
20240403,150100,1431562830,9330,9330,9330,9330,0
20240403,150000,1431562830,9330,9330,9330,9330,21
20240403,145900,1431366900,9340,9340,9340,9340,49
20240403,145800,1430909240,9340,9330,9340,9330,398
20240403,145700,1427194930,9340,9350,9350,9340,1604
20240403,145600,1412200490,9350,9380,9380,9350,585
20240403,145500,1406726150,9360,9360,9360,9360,1
20240403,145400,1406716790,9360,9360,9360,9360,422
20240403,145300,1402766870,9340,9340,9340,9340,8
20240403,145200,1402692150,9340,9330,9340,9330,102
20240403,145100,1401739570,9340,9340,9340,9340,74
20240403,145000,1401048410,9340,9380,9380,9340,448
20240403,144900,1396862850,9380,9380,9380,9340,158
20240403,144800,1395380850,9380,9380,9380,9380,0
20240403,144700,1395380850,9380,9370,9380,9370,1604
20240403,144600,1380351340,9340,9330,9340,9330,256
20240403,144500,1377960310,9340,9340,9340,9340,95
20240403,144400,1377073010,9340,9340,9340,9340,54
20240403,144300,1376568650,9340,9340,9340,9340,1109
20240403,144200,1366210590,9340,9360,9360,9340,101
20240403,144100,1365265830,9350,9350,9350,9350,50
20240403,144000,1364798330,9350,9350,9360,9350,1189
20240403,143900,1353680930,9380,9370,9380,9350,114
20240403,143800,1352614000,9360,9390,9390,9360,361
20240403,143700,1349230540,9390,9360,9390,9360,227
20240403,143600,1347102770,9350,9350,9350,9350,0
20240403,143500,1347102770,9350,9350,9350,9350,2
20240403,143400,1347084070,9340,9350,9350,9340,50
20240403,143300,1346616580,9360,9360,9360,9360,5
20240403,143200,1346569780,9360,9360,9360,9360,0
20240403,143100,1346569780,9360,9360,9360,9360,0
20240403,143000,1346569780,9360,9360,9360,9360,5
20240403,142900,1346522980,9370,9370,9370,9370,0
20240403,142800,1346522980,9370,9380,9380,9370,87
20240403,142700,1345707390,9370,9340,9370,9340,2091
20240403,142600,1326123840,9330,9340,9340,9330,201
20240403,142500,1324247000,9330,9330,9330,9330,0
20240403,142400,1324247000,9330,9340,9340,9330,78
20240403,142300,1323518540,9340,9340,9340,9340,130
20240403,142200,1322304340,9330,9330,9330,9330,0
20240403,142100,1322304340,9330,9330,9330,9330,38
20240403,142000,1321949800,9330,9330,9330,9330,0
20240403,141900,1321949800,9330,9320,9330,9320,122
20240403,141800,1320811890,9320,9320,9320,9320,0
20240403,141700,1320811890,9320,9320,9320,9320,159
20240403,141600,1319330010,9310,9320,9320,9310,200
20240403,141500,1317467990,9320,9320,9330,9320,859
20240403,141400,1309462010,9330,9320,9330,9320,1189
20240403,141300,1298378640,9330,9320,9330,9320,139
20240403,141200,1297082650,9330,9340,9340,9330,201
20240403,141100,1295207310,9330,9330,9330,9330,110
20240403,141000,1294181010,9330,9330,9330,9330,4
20240403,140900,1294143690,9320,9330,9330,9320,111
20240403,140800,1293109060,9330,9330,9330,9330,9
20240403,140700,1293025090,9340,9330,9340,9330,427
20240403,140600,1289039680,9330,9340,9340,9330,832
20240403,140500,1281276800,9340,9340,9340,9340,50
20240403,140400,1280809800,9340,9340,9340,9340,0
20240403,140300,1280809800,9340,9350,9350,9340,50
20240403,140200,1280342340,9340,9350,9350,9340,256
20240403,140100,1277951170,9370,9370,9370,9370,29
20240403,140000,1277679440,9370,9370,9370,9370,15
20240403,135900,1277538890,9370,9370,9370,9370,50
20240403,135800,1277070390,9370,9370,9370,9370,20
20240403,135700,1276882990,9370,9370,9370,9370,1
20240403,135600,1276873620,9360,9350,9360,9350,353
20240403,135500,1273572540,9360,9360,9360,9360,56
20240403,135400,1273048380,9370,9370,9370,9370,101
20240403,135300,1272102010,9370,9370,9370,9370,36
20240403,135200,1271764690,9380,9380,9380,9380,0
20240403,135100,1271764690,9380,9380,9380,9380,0
20240403,135000,1271764690,9380,9360,9390,9360,395
20240403,134900,1268067050,9360,9360,9360,9360,491
20240403,134800,1263471290,9360,9360,9360,9360,240
20240403,134700,1261224890,9360,9360,9360,9360,0
20240403,134600,1261224890,9360,9360,9360,9360,31
20240403,134500,1260934730,9360,9360,9360,9360,44
20240403,134400,1260522890,9360,9360,9360,9360,0
20240403,134300,1260522890,9360,9360,9360,9360,0
20240403,134200,1260522890,9360,9360,9360,9360,102
20240403,134100,1259568170,9340,9340,9340,9340,0
20240403,134000,1259568170,9340,9340,9340,9340,0
20240403,133900,1259568170,9340,9350,9350,9340,40
20240403,133800,1259194460,9350,9350,9350,9340,31
20240403,133700,1258904650,9350,9350,9350,9350,2
20240403,133600,1258885950,9340,9340,9340,9340,212
20240403,133500,1256905870,9350,9350,9350,9350,607
20240403,133400,1251230420,9350,9360,9360,9350,181
20240403,133300,1249538060,9360,9390,9390,9360,302
20240403,133200,1246709490,9390,9400,9400,9390,27
20240403,133100,1246455910,9400,9400,9400,9390,300
20240403,133000,1243637340,9400,9390,9400,9390,250
20240403,132900,1241289340,9400,9400,9400,9400,0
20240403,132800,1241289340,9400,9390,9400,9390,54
20240403,132700,1240781940,9360,9360,9360,9350,473
20240403,132600,1236356610,9360,9360,9360,9360,65
20240403,132500,1235748210,9390,9380,9390,9380,58
20240403,132400,1235204050,9380,9380,9380,9380,13
20240403,132300,1235082110,9360,9360,9360,9360,0
20240403,132200,1235082110,9360,9360,9360,9360,0
20240403,132100,1235082110,9360,9360,9360,9360,34
20240403,132000,1234763870,9350,9350,9350,9350,0
20240403,131900,1234763870,9350,9350,9350,9350,50
20240403,131800,1234296370,9360,9360,9360,9360,1
20240403,131700,1234287010,9360,9340,9360,9340,14
20240403,131600,1234156150,9330,9330,9330,9330,0
20240403,131500,1234156150,9330,9330,9330,9330,100
20240403,131400,1233223150,9330,9330,9330,9330,97
20240403,131300,1232318140,9330,9350,9350,9330,354
20240403,131200,1229013030,9350,9350,9350,9350,0
20240403,131100,1229013030,9350,9360,9360,9350,100
20240403,131000,1228077630,9340,9340,9340,9340,0
20240403,130900,1228077630,9340,9340,9340,9340,0
20240403,130800,1228077630,9340,9340,9340,9340,28
20240403,130700,1227816110,9340,9350,9350,9340,526
20240403,130600,1222902890,9350,9350,9350,9350,0
20240403,130500,1222902890,9350,9350,9350,9350,74
20240403,130400,1222210990,9340,9340,9340,9340,0
20240403,130300,1222210990,9340,9340,9340,9340,0
20240403,130200,1222210990,9340,9350,9350,9340,200
20240403,130100,1220342580,9380,9350,9380,9350,51
20240403,130000,1219865700,9360,9350,9360,9350,151
20240403,125900,1218452870,9350,9360,9360,9350,70
20240403,125800,1217798170,9360,9360,9360,9360,259
20240403,125700,1215373930,9360,9390,9390,9360,88
20240403,125600,1214549240,9380,9390,9390,9380,12
20240403,125500,1214436660,9360,9400,9400,9360,138
20240403,125400,1213139500,9400,9400,9400,9400,54
20240403,125300,1212631900,9400,9380,9400,9380,100
20240403,125200,1211692590,9350,9390,9390,9350,52
20240403,125100,1211204910,9400,9360,9400,9360,250
20240403,125000,1208859400,9350,9350,9350,9350,9
20240403,124900,1208775250,9350,9350,9350,9350,0
20240403,124800,1208775250,9350,9350,9350,9350,1677
20240403,124700,1193095300,9340,9340,9340,9340,2
20240403,124600,1193076620,9340,9340,9340,9340,628
20240403,124500,1187211100,9340,9340,9340,9340,142
20240403,124400,1185884820,9340,9340,9340,9340,10
20240403,124300,1185791420,9330,9330,9330,9330,20
20240403,124200,1185604820,9340,9340,9340,9330,90
20240403,124100,1184764230,9340,9340,9340,9340,89
20240403,124000,1183932970,9330,9340,9340,9330,209
20240403,123900,1181981610,9340,9330,9340,9330,62
20240403,123800,1181402620,9330,9330,9330,9330,183
20240403,123700,1179695230,9340,9340,9340,9330,6
20240403,123600,1179639200,9340,9340,9340,9340,8
20240403,123500,1179564480,9330,9330,9330,9330,252
20240403,123400,1177213320,9330,9330,9330,9330,508
20240403,123300,1172473680,9330,9320,9330,9320,105
20240403,123200,1171495030,9320,9320,9320,9320,20
20240403,123100,1171308630,9320,9320,9320,9320,50
20240403,123000,1170842630,9320,9320,9320,9320,10
20240403,122900,1170749430,9320,9320,9320,9320,0
20240403,122800,1170749430,9320,9320,9320,9320,0
20240403,122700,1170749430,9320,9300,9320,9300,23
20240403,122600,1170535510,9300,9310,9310,9300,160
20240403,122500,1169046880,9320,9320,9320,9320,99
20240403,122400,1168124200,9320,9320,9320,9320,0
20240403,122300,1168124200,9320,9320,9320,9320,2
20240403,122200,1168105560,9300,9310,9310,9300,100
20240403,122100,1167175160,9300,9310,9310,9300,365
20240403,122000,1163780570,9320,9320,9320,9320,0
20240403,121900,1163780570,9320,9310,9320,9310,21
20240403,121800,1163585050,9310,9320,9320,9310,49
20240403,121700,1163128760,9320,9290,9320,9290,865
20240403,121600,1155092870,9290,9310,9310,9290,384
20240403,121500,1151521730,9310,9310,9310,9310,33
20240403,121400,1151214500,9320,9320,9320,9320,39
20240403,121300,1150851020,9320,9320,9320,9320,5
20240403,121200,1150804420,9320,9320,9320,9320,3
20240403,121100,1150776460,9310,9310,9310,9310,21
20240403,121000,1150580950,9300,9300,9300,9300,0
20240403,120900,1150580950,9300,9310,9310,9300,229
20240403,120800,1148449460,9320,9320,9320,9310,600
20240403,120700,1142863160,9320,9310,9330,9310,525
20240403,120600,1137970250,9320,9320,9320,9320,15
20240403,120500,1137830450,9320,9320,9320,9320,4
20240403,120400,1137793170,9310,9310,9310,9310,11
20240403,120300,1137690760,9310,9310,9310,9310,118
20240403,120200,1136592180,9310,9300,9310,9300,139
20240403,120100,1135298650,9300,9310,9310,9300,34
20240403,120000,1134982280,9310,9310,9310,9310,205
20240403,115900,1133073730,9300,9300,9300,9300,39
20240403,115800,1132711030,9280,9290,9290,9280,82
20240403,115700,1131949560,9270,9300,9300,9270,101
20240403,115600,1131012190,9290,9290,9290,9290,1
20240403,115500,1131002900,9310,9310,9310,9310,0
20240403,115400,1131002900,9310,9310,9310,9310,6
20240403,115300,1130947040,9270,9270,9270,9270,100
20240403,115200,1130020040,9260,9260,9260,9260,0
20240403,115100,1130020040,9260,9270,9270,9260,1277
20240403,115000,1118194260,9260,9280,9280,9260,4871
20240403,114900,1073058710,9280,9290,9290,9280,264
20240403,114800,1070608410,9280,9280,9280,9270,383
20240403,114700,1067057550,9280,9290,9290,9280,31
20240403,114600,1066769860,9290,9280,9290,9280,329
20240403,114500,1063716510,9290,9280,9290,9280,298
20240403,114400,1060951020,9280,9290,9290,9280,226
20240403,114300,1058853580,9280,9290,9290,9280,1860
20240403,114200,1041592270,9280,9290,9290,9280,570
20240403,114100,1036297040,9300,9300,9300,9290,285
20240403,114000,1033648550,9300,9290,9300,9290,521
20240403,113900,1028807580,9290,9290,9290,9290,39
20240403,113800,1028445270,9290,9290,9290,9280,79
20240403,113700,1027711390,9290,9290,9290,9280,471
20240403,113600,1023335810,9280,9280,9280,9280,0
20240403,113500,1023335810,9280,9290,9290,9280,65
20240403,113400,1022731980,9290,9290,9290,9290,220
20240403,113300,1020688180,9290,9290,9290,9290,183
20240403,113200,1018988110,9290,9290,9290,9290,152
20240403,113100,1017576030,9290,9290,9290,9280,241
20240403,113000,1015337150,9290,9290,9290,9280,169
20240403,112900,1013767250,9290,9290,9290,9290,33
20240403,112800,1013460680,9280,9280,9290,9280,3
20240403,112700,1013432830,9280,9290,9290,9280,3000
20240403,112600,985588710,9290,9290,9290,9290,180
20240403,112500,983916510,9290,9290,9290,9290,346
20240403,112400,980702170,9290,9290,9290,9280,536
20240403,112300,975723250,9290,9290,9300,9290,1094
20240403,112200,965555460,9290,9300,9300,9290,1064
20240403,112100,955670340,9300,9300,9310,9300,827
20240403,112000,947979140,9300,9310,9310,9300,322
20240403,111900,944984440,9310,9320,9320,9300,142
20240403,111800,943662020,9340,9310,9340,9310,2
20240403,111700,943643370,9310,9310,9310,9310,27
20240403,111600,943392000,9310,9310,9310,9310,5
20240403,111500,943345450,9310,9310,9320,9310,373
20240403,111400,939872340,9300,9300,9310,9300,1210
20240403,111300,928619240,9300,9300,9300,9300,1
20240403,111200,928609940,9300,9310,9310,9300,94
20240403,111100,927735130,9300,9300,9340,9300,27
20240403,111000,927483150,9300,9310,9310,9300,60
20240403,110900,926924650,9310,9310,9310,9310,62
20240403,110800,926347430,9310,9310,9310,9310,34
20240403,110700,926030890,9310,9310,9310,9300,250
20240403,110600,923704390,9310,9310,9310,9310,210
20240403,110500,921749290,9310,9310,9310,9310,1
20240403,110400,921739980,9310,9300,9310,9300,345
20240403,110300,918531030,9310,9310,9310,9310,12
20240403,110200,918419310,9310,9310,9310,9300,312
20240403,110100,915517590,9310,9310,9310,9310,682
20240403,110000,909168170,9300,9310,9310,9300,3229
20240403,105900,879135370,9310,9330,9330,9310,587
20240403,105800,873669070,9330,9320,9330,9320,253
20240403,105700,871310580,9330,9330,9330,9330,81
20240403,105600,870554850,9330,9330,9330,9330,42
20240403,105500,870162990,9330,9350,9350,9320,84
20240403,105400,869379080,9350,9350,9350,9350,9
20240403,105300,869294930,9350,9350,9350,9350,0
20240403,105200,869294930,9350,9320,9350,9320,21
20240403,105100,869098610,9310,9330,9330,9310,978
20240403,105000,859986240,9320,9320,9320,9320,100
20240403,104900,859054240,9330,9330,9330,9330,280
20240403,104800,856441840,9330,9330,9330,9330,0
20240403,104700,856441840,9330,9330,9340,9330,260
20240403,104600,854015540,9330,9330,9330,9330,146
20240403,104500,852653360,9330,9330,9330,9330,410
20240403,104400,848828060,9330,9320,9330,9320,646
20240403,104300,842800940,9330,9320,9330,9320,510
20240403,104200,838045340,9330,9330,9330,9330,297
20240403,104100,835274330,9330,9340,9340,9330,80
20240403,104000,834527280,9340,9340,9340,9340,248
20240403,103900,832210960,9330,9330,9330,9330,35
20240403,103800,831884410,9360,9340,9360,9340,7
20240403,103700,831818990,9330,9330,9330,9330,220
20240403,103600,829766390,9340,9330,9340,9330,43
20240403,103500,829364780,9330,9330,9330,9330,211
20240403,103400,827396150,9340,9340,9340,9340,53
20240403,103300,826901130,9330,9330,9330,9330,0
20240403,103200,826901130,9330,9330,9330,9330,842
20240403,103100,819045270,9330,9350,9350,9330,387
20240403,103000,815433820,9330,9330,9330,9330,0
20240403,102900,815433820,9330,9350,9350,9330,1010
20240403,102800,806010320,9330,9340,9340,9330,100
20240403,102700,805076520,9330,9340,9340,9330,316
20240403,102600,802126610,9350,9350,9350,9350,50
20240403,102500,801659110,9380,9350,9380,9340,129
20240403,102400,800453360,9390,9390,9390,9390,0
20240403,102300,800453360,9390,9390,9390,9390,39
20240403,102200,800087150,9340,9390,9410,9340,983
20240403,102100,790848580,9400,9350,9400,9350,531
20240403,102000,785865860,9350,9330,9350,9330,40
20240403,101900,785492620,9360,9360,9360,9360,1001
20240403,101800,776123260,9360,9330,9380,9320,2210
20240403,101700,755432030,9360,9360,9360,9360,1
20240403,101600,755422670,9310,9320,9320,9300,1769
20240403,101500,738958450,9310,9340,9360,9310,1313
20240403,101400,726726320,9350,9360,9360,9350,268
20240403,101300,724220510,9390,9390,9390,9390,0
20240403,101200,724220510,9390,9330,9390,9330,72
20240403,101100,723545630,9320,9360,9360,9320,474
20240403,101000,719124140,9330,9350,9390,9310,1151
20240403,100900,708379370,9400,9390,9400,9350,284
20240403,100800,705712230,9390,9360,9390,9350,109
20240403,100700,704691290,9360,9390,9390,9360,218
20240403,100600,702649020,9390,9390,9390,9390,0
20240403,100500,702649020,9390,9370,9390,9370,65
20240403,100400,702038730,9390,9380,9390,9370,87
20240403,100300,701223470,9390,9370,9390,9370,493
20240403,100200,696604040,9370,9370,9370,9370,40
20240403,100100,696229240,9370,9390,9390,9370,257
20240403,100000,693820170,9370,9390,9410,9370,919
20240403,095900,685195230,9390,9380,9400,9380,449
20240403,095800,680981800,9370,9380,9380,9370,174
20240403,095700,679350340,9370,9370,9370,9370,50
20240403,095600,678881840,9370,9360,9370,9360,11
20240403,095500,678778870,9340,9350,9350,9340,1148
20240403,095400,668055500,9380,9350,9380,9350,540
20240403,095300,663005420,9350,9350,9350,9350,185
20240403,095200,661275670,9350,9350,9350,9350,120
20240403,095100,660153670,9350,9360,9390,9350,932
20240403,095000,651432390,9360,9360,9360,9360,1
20240403,094900,651423030,9380,9350,9380,9350,85
20240403,094800,650628250,9350,9360,9360,9350,10
20240403,094700,650534710,9390,9360,9390,9350,75
20240403,094600,649831970,9350,9370,9370,9350,1556
20240403,094500,635283340,9350,9370,9370,9350,1743
20240403,094400,618977810,9400,9360,9400,9350,364
20240403,094300,615570220,9360,9360,9370,9360,933
20240403,094200,606837330,9370,9370,9400,9370,501
20240403,094100,602142930,9350,9350,9350,9350,1
20240403,094000,602133580,9410,9410,9410,9350,212
20240403,093900,600147150,9410,9350,9410,9310,1100
20240403,093800,589890380,9340,9350,9350,9330,436
20240403,093700,585821690,9350,9370,9370,9340,1926
20240403,093600,567805640,9370,9370,9370,9360,364
20240403,093500,564396050,9370,9420,9420,9370,329
20240403,093400,561310750,9400,9400,9420,9400,333
20240403,093300,558180530,9420,9410,9420,9410,289
20240403,093200,555460650,9410,9410,9410,9410,375
20240403,093100,551931900,9350,9410,9420,9350,4303
20240403,093000,511407670,9420,9410,9420,9350,211
20240403,092900,509424030,9350,9350,9430,9340,380
20240403,092800,505871950,9350,9300,9350,9280,1050
20240403,092700,496081720,9280,9310,9310,9270,9630
20240403,092600,406643310,9300,9370,9370,9300,12714
20240403,092500,288153330,9360,9360,9370,9360,61
20240403,092400,287582270,9360,9390,9390,9360,1708
20240403,092300,271585760,9390,9430,9440,9390,213
20240403,092200,269582170,9430,9430,9430,9400,201
20240403,092100,267689740,9390,9390,9390,9390,0
20240403,092000,267689740,9390,9390,9420,9390,225
20240403,091900,265576570,9400,9350,9400,9350,28
20240403,091800,265313630,9350,9350,9370,9350,982
20240403,091700,256131250,9350,9380,9380,9350,432
20240403,091600,252083770,9340,9350,9380,9330,2060
20240403,091500,232826380,9350,9350,9350,9330,3619
20240403,091400,198992710,9350,9380,9380,9340,2275
20240403,091300,177727110,9350,9470,9470,9350,4325
20240403,091200,137066710,9480,9510,9510,9480,1513
20240403,091100,122703690,9510,9520,9520,9510,562
20240403,091000,117358380,9550,9550,9550,9510,685
20240403,090900,110837840,9550,9550,9550,9550,11
20240403,090800,110732790,9560,9500,9560,9500,176
20240403,090700,109058910,9500,9540,9560,9500,42
20240403,090600,108659260,9540,9510,9540,9500,459
20240403,090500,104292430,9500,9500,9500,9500,251
20240403,090400,101907930,9490,9550,9550,9490,365
20240403,090300,98429080,9550,9560,9560,9490,157
20240403,090200,96934950,9560,9480,9590,9480,1794
20240403,090100,79809390,9480,9470,9490,9370,1652
20240403,090000,64178350,9350,9640,9650,9310,6716
Reference in New Issue Copy Permalink