ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/220100/min/candle-20240409.csv

683 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
20240409,202000,1085973770,9220,9220,9220,9220,3589
20240409,201900,1085973770,9220,9220,9220,9220,0
20240409,201800,1085973770,9220,9220,9220,9220,0
20240409,201700,1085973770,9220,9220,9220,9220,0
20240409,201600,1085973770,9220,9220,9220,9220,0
20240409,201500,1085973770,9220,9220,9220,9220,0
20240409,201400,1085973770,9220,9220,9220,9220,0
20240409,201300,1085973770,9220,9220,9220,9220,0
20240409,201200,1085973770,9220,9220,9220,9220,0
20240409,201100,1085973770,9220,9220,9220,9220,0
20240409,201000,1085973770,9220,9220,9220,9220,0
20240409,200900,1085973770,9220,9220,9220,9220,0
20240409,200800,1085973770,9220,9220,9220,9220,0
20240409,200700,1085973770,9220,9220,9220,9220,0
20240409,200600,1085973770,9220,9220,9220,9220,0
20240409,200500,1085973770,9220,9220,9220,9220,0
20240409,200400,1085973770,9220,9220,9220,9220,0
20240409,200300,1085973770,9220,9220,9220,9220,0
20240409,200200,1085973770,9220,9220,9220,9220,0
20240409,200100,1085973770,9220,9220,9220,9220,0
20240409,200000,1085973770,9220,9220,9220,9220,0
20240409,195900,1085973770,9220,9220,9220,9220,0
20240409,195800,1085973770,9220,9220,9220,9220,0
20240409,195700,1085973770,9220,9220,9220,9220,0
20240409,195600,1085973770,9220,9220,9220,9220,0
20240409,195500,1085973770,9220,9220,9220,9220,0
20240409,195400,1085973770,9220,9220,9220,9220,0
20240409,195300,1085973770,9220,9220,9220,9220,0
20240409,195200,1085973770,9220,9220,9220,9220,0
20240409,195100,1085973770,9220,9220,9220,9220,0
20240409,195000,1085973770,9220,9220,9220,9220,3589
20240409,194900,1085973770,9220,9220,9220,9220,0
20240409,194800,1085973770,9220,9220,9220,9220,0
20240409,194700,1085973770,9220,9220,9220,9220,0
20240409,194600,1085973770,9220,9220,9220,9220,0
20240409,194500,1085973770,9220,9220,9220,9220,0
20240409,194400,1085973770,9220,9220,9220,9220,0
20240409,194300,1085973770,9220,9220,9220,9220,0
20240409,194200,1085973770,9220,9220,9220,9220,0
20240409,194100,1085973770,9220,9220,9220,9220,0
20240409,194000,1085973770,9220,9220,9220,9220,0
20240409,193900,1085973770,9220,9220,9220,9220,0
20240409,193800,1085973770,9220,9220,9220,9220,0
20240409,193700,1085973770,9220,9220,9220,9220,0
20240409,193600,1085973770,9220,9220,9220,9220,0
20240409,193500,1085973770,9220,9220,9220,9220,0
20240409,193400,1085973770,9220,9220,9220,9220,0
20240409,193300,1085973770,9220,9220,9220,9220,0
20240409,193200,1085973770,9220,9220,9220,9220,0
20240409,193100,1085973770,9220,9220,9220,9220,0
20240409,193000,1085973770,9220,9220,9220,9220,0
20240409,192900,1085973770,9220,9220,9220,9220,0
20240409,192800,1085973770,9220,9220,9220,9220,0
20240409,192700,1085973770,9220,9220,9220,9220,0
20240409,192600,1085973770,9220,9220,9220,9220,0
20240409,192500,1085973770,9220,9220,9220,9220,0
20240409,192400,1085973770,9220,9220,9220,9220,0
20240409,192300,1085973770,9220,9220,9220,9220,0
20240409,192200,1085973770,9220,9220,9220,9220,0
20240409,192100,1085973770,9220,9220,9220,9220,0
20240409,192000,1085973770,9220,9220,9220,9220,3589
20240409,191900,1085973770,9220,9220,9220,9220,0
20240409,191800,1085973770,9220,9220,9220,9220,0
20240409,191700,1085973770,9220,9220,9220,9220,0
20240409,191600,1085973770,9220,9220,9220,9220,0
20240409,191500,1085973770,9220,9220,9220,9220,0
20240409,191400,1085973770,9220,9220,9220,9220,0
20240409,191300,1085973770,9220,9220,9220,9220,0
20240409,191200,1085973770,9220,9220,9220,9220,0
20240409,191100,1085973770,9220,9220,9220,9220,0
20240409,191000,1085973770,9220,9220,9220,9220,0
20240409,190900,1085973770,9220,9220,9220,9220,0
20240409,190800,1085973770,9220,9220,9220,9220,0
20240409,190700,1085973770,9220,9220,9220,9220,0
20240409,190600,1085973770,9220,9220,9220,9220,0
20240409,190500,1085973770,9220,9220,9220,9220,0
20240409,190400,1085973770,9220,9220,9220,9220,0
20240409,190300,1085973770,9220,9220,9220,9220,0
20240409,190200,1085973770,9220,9220,9220,9220,0
20240409,190100,1085973770,9220,9220,9220,9220,0
20240409,190000,1085973770,9220,9220,9220,9220,0
20240409,185900,1085973770,9220,9220,9220,9220,0
20240409,185800,1085973770,9220,9220,9220,9220,0
20240409,185700,1085973770,9220,9220,9220,9220,0
20240409,185600,1085973770,9220,9220,9220,9220,0
20240409,185500,1085973770,9220,9220,9220,9220,0
20240409,185400,1085973770,9220,9220,9220,9220,0
20240409,185300,1085973770,9220,9220,9220,9220,0
20240409,185200,1085973770,9220,9220,9220,9220,0
20240409,185100,1085973770,9220,9220,9220,9220,0
20240409,185000,1085973770,9220,9220,9220,9220,3589
20240409,184900,1085973770,9220,9220,9220,9220,0
20240409,184800,1085973770,9220,9220,9220,9220,0
20240409,184700,1085973770,9220,9220,9220,9220,0
20240409,184600,1085973770,9220,9220,9220,9220,0
20240409,184500,1085973770,9220,9220,9220,9220,0
20240409,184400,1085973770,9220,9220,9220,9220,0
20240409,184300,1085973770,9220,9220,9220,9220,0
20240409,184200,1085973770,9220,9220,9220,9220,0
20240409,184100,1085973770,9220,9220,9220,9220,0
20240409,184000,1085973770,9220,9220,9220,9220,0
20240409,183900,1085973770,9220,9220,9220,9220,0
20240409,183800,1085973770,9220,9220,9220,9220,0
20240409,183700,1085973770,9220,9220,9220,9220,0
20240409,183600,1085973770,9220,9220,9220,9220,0
20240409,183500,1085973770,9220,9220,9220,9220,0
20240409,183400,1085973770,9220,9220,9220,9220,0
20240409,183300,1085973770,9220,9220,9220,9220,0
20240409,183200,1085973770,9220,9220,9220,9220,0
20240409,183100,1085973770,9220,9220,9220,9220,0
20240409,183000,1085973770,9220,9220,9220,9220,0
20240409,182900,1085973770,9220,9220,9220,9220,0
20240409,182800,1085973770,9220,9220,9220,9220,0
20240409,182700,1085973770,9220,9220,9220,9220,0
20240409,182600,1085973770,9220,9220,9220,9220,0
20240409,182500,1085973770,9220,9220,9220,9220,0
20240409,182400,1085973770,9220,9220,9220,9220,0
20240409,182300,1085973770,9220,9220,9220,9220,0
20240409,182200,1085973770,9220,9220,9220,9220,0
20240409,182100,1085973770,9220,9220,9220,9220,0
20240409,182000,1085973770,9220,9220,9220,9220,3589
20240409,181900,1085973770,9220,9220,9220,9220,0
20240409,181800,1085973770,9220,9220,9220,9220,0
20240409,181700,1085973770,9220,9220,9220,9220,0
20240409,181600,1085973770,9220,9220,9220,9220,0
20240409,181500,1085973770,9220,9220,9220,9220,0
20240409,181400,1085973770,9220,9220,9220,9220,0
20240409,181300,1085973770,9220,9220,9220,9220,0
20240409,181200,1085973770,9220,9220,9220,9220,0
20240409,181100,1085973770,9220,9220,9220,9220,0
20240409,181000,1085973770,9220,9220,9220,9220,0
20240409,180900,1085973770,9220,9220,9220,9220,0
20240409,180800,1085973770,9220,9220,9220,9220,0
20240409,180700,1085973770,9220,9220,9220,9220,0
20240409,180600,1085973770,9220,9220,9220,9220,0
20240409,180500,1085973770,9220,9220,9220,9220,0
20240409,180400,1085973770,9220,9220,9220,9220,0
20240409,180300,1085973770,9220,9220,9220,9220,0
20240409,180200,1085973770,9220,9220,9220,9220,0
20240409,180100,1085973770,9220,9220,9220,9220,0
20240409,180000,1085973770,9220,9220,9220,9220,0
20240409,175900,1085973770,9220,9220,9220,9220,0
20240409,175800,1085973770,9220,9220,9220,9220,0
20240409,175700,1085973770,9220,9220,9220,9220,0
20240409,175600,1085973770,9220,9220,9220,9220,0
20240409,175500,1085973770,9220,9220,9220,9220,0
20240409,175400,1085973770,9220,9220,9220,9220,0
20240409,175300,1085973770,9220,9220,9220,9220,0
20240409,175200,1085973770,9220,9220,9220,9220,0
20240409,175100,1085973770,9220,9220,9220,9220,0
20240409,175000,1085973770,9220,9220,9220,9220,3589
20240409,174900,1085973770,9220,9220,9220,9220,0
20240409,174800,1085973770,9220,9220,9220,9220,0
20240409,174700,1085973770,9220,9220,9220,9220,0
20240409,174600,1085973770,9220,9220,9220,9220,0
20240409,174500,1085973770,9220,9220,9220,9220,0
20240409,174400,1085973770,9220,9220,9220,9220,0
20240409,174300,1085973770,9220,9220,9220,9220,0
20240409,174200,1085973770,9220,9220,9220,9220,0
20240409,174100,1085973770,9220,9220,9220,9220,0
20240409,174000,1085973770,9220,9220,9220,9220,0
20240409,173900,1085973770,9220,9220,9220,9220,0
20240409,173800,1085973770,9220,9220,9220,9220,0
20240409,173700,1085973770,9220,9220,9220,9220,0
20240409,173600,1085973770,9220,9220,9220,9220,0
20240409,173500,1085973770,9220,9220,9220,9220,0
20240409,173400,1085973770,9220,9220,9220,9220,0
20240409,173300,1085973770,9220,9220,9220,9220,0
20240409,173200,1085973770,9220,9220,9220,9220,0
20240409,173100,1085973770,9220,9220,9220,9220,0
20240409,173000,1085973770,9220,9220,9220,9220,0
20240409,172900,1085973770,9220,9220,9220,9220,0
20240409,172800,1085973770,9220,9220,9220,9220,0
20240409,172700,1085973770,9220,9220,9220,9220,0
20240409,172600,1085973770,9220,9220,9220,9220,0
20240409,172500,1085973770,9220,9220,9220,9220,0
20240409,172400,1085973770,9220,9220,9220,9220,0
20240409,172300,1085973770,9220,9220,9220,9220,0
20240409,172200,1085973770,9220,9220,9220,9220,0
20240409,172100,1085973770,9220,9220,9220,9220,0
20240409,172000,1085973770,9220,9220,9220,9220,3589
20240409,171900,1085973770,9220,9220,9220,9220,0
20240409,171800,1085973770,9220,9220,9220,9220,0
20240409,171700,1085973770,9220,9220,9220,9220,0
20240409,171600,1085973770,9220,9220,9220,9220,0
20240409,171500,1085973770,9220,9220,9220,9220,0
20240409,171400,1085973770,9220,9220,9220,9220,0
20240409,171300,1085973770,9220,9220,9220,9220,0
20240409,171200,1085973770,9220,9220,9220,9220,0
20240409,171100,1085973770,9220,9220,9220,9220,0
20240409,171000,1085973770,9220,9220,9220,9220,0
20240409,170900,1085973770,9220,9220,9220,9220,0
20240409,170800,1085973770,9220,9220,9220,9220,0
20240409,170700,1085973770,9220,9220,9220,9220,0
20240409,170600,1085973770,9220,9220,9220,9220,0
20240409,170500,1085973770,9220,9220,9220,9220,0
20240409,170400,1085973770,9220,9220,9220,9220,0
20240409,170300,1085973770,9220,9220,9220,9220,0
20240409,170200,1085973770,9220,9220,9220,9220,0
20240409,170100,1085973770,9220,9220,9220,9220,0
20240409,170000,1085973770,9220,9220,9220,9220,0
20240409,165900,1085973770,9220,9220,9220,9220,0
20240409,165800,1085973770,9220,9220,9220,9220,0
20240409,165700,1085973770,9220,9220,9220,9220,0
20240409,165600,1085973770,9220,9220,9220,9220,0
20240409,165500,1085973770,9220,9220,9220,9220,0
20240409,165400,1085973770,9220,9220,9220,9220,0
20240409,165300,1085973770,9220,9220,9220,9220,0
20240409,165200,1085973770,9220,9220,9220,9220,0
20240409,165100,1085973770,9220,9220,9220,9220,0
20240409,165000,1085973770,9220,9220,9220,9220,3589
20240409,164900,1085973770,9220,9220,9220,9220,0
20240409,164800,1085973770,9220,9220,9220,9220,0
20240409,164700,1085973770,9220,9220,9220,9220,0
20240409,164600,1085973770,9220,9220,9220,9220,0
20240409,164500,1085973770,9220,9220,9220,9220,0
20240409,164400,1085973770,9220,9220,9220,9220,0
20240409,164300,1085973770,9220,9220,9220,9220,0
20240409,164200,1085973770,9220,9220,9220,9220,0
20240409,164100,1085973770,9220,9220,9220,9220,0
20240409,164000,1085973770,9220,9220,9220,9220,0
20240409,163900,1085973770,9220,9220,9220,9220,0
20240409,163800,1085973770,9220,9220,9220,9220,0
20240409,163700,1085973770,9220,9220,9220,9220,0
20240409,163600,1085973770,9220,9220,9220,9220,0
20240409,163500,1085973770,9220,9220,9220,9220,0
20240409,163400,1085973770,9220,9220,9220,9220,0
20240409,163300,1085973770,9220,9220,9220,9220,0
20240409,163200,1085973770,9220,9220,9220,9220,0
20240409,163100,1085973770,9220,9220,9220,9220,0
20240409,163000,1085973770,9220,9220,9220,9220,0
20240409,162900,1085973770,9220,9220,9220,9220,0
20240409,162800,1085973770,9220,9220,9220,9220,0
20240409,162700,1085973770,9220,9220,9220,9220,0
20240409,162600,1085973770,9220,9220,9220,9220,0
20240409,162500,1085973770,9220,9220,9220,9220,0
20240409,162400,1085973770,9220,9220,9220,9220,0
20240409,162300,1085973770,9220,9220,9220,9220,0
20240409,162200,1085973770,9220,9220,9220,9220,0
20240409,162100,1085973770,9220,9220,9220,9220,0
20240409,162000,1085973770,9220,9220,9220,9220,3589
20240409,161900,1085973770,9220,9220,9220,9220,0
20240409,161800,1085973770,9220,9220,9220,9220,0
20240409,161700,1085973770,9220,9220,9220,9220,0
20240409,161600,1085973770,9220,9220,9220,9220,0
20240409,161500,1085973770,9220,9220,9220,9220,0
20240409,161400,1085973770,9220,9220,9220,9220,0
20240409,161300,1085973770,9220,9220,9220,9220,0
20240409,161200,1085973770,9220,9220,9220,9220,0
20240409,161100,1085973770,9220,9220,9220,9220,0
20240409,161000,1085973770,9220,9220,9220,9220,0
20240409,160900,1085973770,9220,9220,9220,9220,0
20240409,160800,1085973770,9220,9220,9220,9220,0
20240409,160700,1085973770,9220,9220,9220,9220,0
20240409,160600,1085973770,9220,9220,9220,9220,0
20240409,160500,1085973770,9220,9220,9220,9220,0
20240409,160400,1085973770,9220,9220,9220,9220,0
20240409,160300,1085973770,9220,9220,9220,9220,0
20240409,160200,1085973770,9220,9220,9220,9220,0
20240409,160100,1085973770,9220,9220,9220,9220,0
20240409,160000,1085973770,9220,9220,9220,9220,0
20240409,155900,1085973770,9220,9220,9220,9220,0
20240409,155800,1085973770,9220,9220,9220,9220,0
20240409,155700,1085973770,9220,9220,9220,9220,0
20240409,155600,1085973770,9220,9220,9220,9220,0
20240409,155500,1085973770,9220,9220,9220,9220,0
20240409,155400,1085973770,9220,9220,9220,9220,0
20240409,155300,1085973770,9220,9220,9220,9220,0
20240409,155200,1085973770,9220,9220,9220,9220,0
20240409,155100,1085973770,9220,9220,9220,9220,0
20240409,155000,1085973770,9220,9220,9220,9220,3589
20240409,154900,1085973770,9220,9220,9220,9220,0
20240409,154800,1085973770,9220,9220,9220,9220,0
20240409,154700,1085973770,9220,9220,9220,9220,0
20240409,154600,1085973770,9220,9220,9220,9220,0
20240409,154500,1085973770,9220,9220,9220,9220,0
20240409,154400,1085973770,9220,9220,9220,9220,0
20240409,154300,1085973770,9220,9220,9220,9220,0
20240409,154200,1085973770,9220,9220,9220,9220,0
20240409,154100,1085973770,9220,9220,9220,9220,0
20240409,154000,1085973770,9220,9220,9220,9220,0
20240409,153900,1085973770,9220,9220,9220,9220,0
20240409,153800,1085973770,9220,9220,9220,9220,0
20240409,153700,1085973770,9220,9220,9220,9220,0
20240409,153600,1085973770,9220,9220,9220,9220,0
20240409,153500,1085973770,9220,9220,9220,9220,0
20240409,153400,1085973770,9220,9220,9220,9220,0
20240409,153300,1085973770,9220,9220,9220,9220,0
20240409,153200,1085973770,9220,9220,9220,9220,0
20240409,153100,1085973770,9220,9220,9220,9220,0
20240409,153000,1085973770,9220,9220,9220,9220,3589
20240409,152900,1052883190,9260,9260,9260,9260,0
20240409,152800,1052883190,9260,9260,9260,9260,0
20240409,152700,1052883190,9260,9260,9260,9260,0
20240409,152600,1052883190,9260,9260,9260,9260,0
20240409,152500,1052883190,9260,9260,9260,9260,0
20240409,152400,1052883190,9260,9260,9260,9260,0
20240409,152300,1052883190,9260,9260,9260,9260,0
20240409,152200,1052883190,9260,9260,9260,9260,0
20240409,152100,1052883190,9260,9260,9260,9260,0
20240409,152000,1052883190,9260,9260,9260,9260,0
20240409,151900,1052883190,9260,9260,9290,9260,758
20240409,151800,1045864080,9260,9260,9260,9260,132
20240409,151700,1044641760,9260,9260,9260,9260,125
20240409,151600,1043484260,9260,9260,9260,9260,1016
20240409,151500,1034076100,9260,9260,9260,9260,1012
20240409,151400,1024704980,9280,9280,9280,9280,40
20240409,151300,1024333780,9260,9260,9260,9260,1
20240409,151200,1024324520,9260,9270,9270,9260,995
20240409,151100,1015104880,9270,9280,9280,9270,383
20240409,151000,1011551670,9280,9290,9290,9280,7
20240409,150900,1011486660,9290,9290,9290,9290,0
20240409,150800,1011486660,9290,9290,9290,9290,13
20240409,150700,1011365890,9330,9300,9330,9300,109
20240409,150600,1010351330,9300,9290,9310,9290,51
20240409,150500,1009877030,9280,9280,9280,9280,0
20240409,150400,1009877030,9280,9280,9280,9280,0
20240409,150300,1009877030,9280,9280,9280,9280,0
20240409,150200,1009877030,9280,9290,9290,9280,36
20240409,150100,1009542920,9300,9300,9300,9300,18
20240409,150000,1009375520,9310,9310,9310,9310,16
20240409,145900,1009226560,9310,9300,9310,9300,31
20240409,145800,1008938250,9300,9300,9300,9300,984
20240409,145700,999787050,9300,9300,9300,9300,6
20240409,145600,999731250,9310,9330,9330,9310,21
20240409,145500,999535360,9340,9340,9340,9340,0
20240409,145400,999535360,9340,9340,9340,9340,55
20240409,145300,999021660,9340,9290,9340,9290,81
20240409,145200,998265990,9280,9280,9280,9280,1
20240409,145100,998256710,9260,9260,9260,9260,20
20240409,145000,998071510,9260,9260,9260,9260,6
20240409,144900,998015950,9260,9260,9260,9260,479
20240409,144800,993580410,9260,9260,9260,9260,0
20240409,144700,993580410,9260,9260,9260,9260,1
20240409,144600,993571150,9240,9250,9250,9240,1118
20240409,144500,983231160,9260,9300,9300,9260,1121
20240409,144400,972842130,9280,9280,9280,9280,296
20240409,144300,970095250,9280,9280,9280,9280,0
20240409,144200,970095250,9280,9280,9280,9280,2
20240409,144100,970076690,9290,9300,9300,9290,64
20240409,144000,969482000,9290,9290,9290,9290,0
20240409,143900,969482000,9290,9290,9290,9290,51
20240409,143800,969008210,9270,9270,9270,9270,0
20240409,143700,969008210,9270,9270,9270,9270,0
20240409,143600,969008210,9270,9270,9270,9270,0
20240409,143500,969008210,9270,9280,9280,9270,10
20240409,143400,968915480,9290,9290,9290,9290,2
20240409,143300,968896900,9300,9300,9300,9300,31
20240409,143200,968608600,9300,9300,9300,9300,0
20240409,143100,968608600,9300,9320,9350,9300,325
20240409,143000,965575550,9310,9310,9310,9310,1
20240409,142900,965566240,9320,9310,9320,9300,102
20240409,142800,964617610,9300,9300,9300,9300,0
20240409,142700,964617610,9300,9280,9300,9280,167
20240409,142600,963065790,9260,9260,9260,9260,0
20240409,142500,963065790,9260,9260,9260,9260,286
20240409,142400,960417430,9260,9270,9270,9260,516
20240409,142300,955639260,9270,9270,9270,9270,0
20240409,142200,955639260,9270,9270,9270,9270,0
20240409,142100,955639260,9270,9270,9270,9270,25
20240409,142000,955407510,9270,9270,9270,9270,0
20240409,141900,955407510,9270,9270,9270,9270,91
20240409,141800,954563940,9280,9280,9280,9280,0
20240409,141700,954563940,9280,9290,9290,9280,986
20240409,141600,945408140,9300,9300,9300,9300,3
20240409,141500,945380240,9300,9310,9310,9300,483
20240409,141400,940888320,9320,9320,9320,9320,326
20240409,141300,937850000,9320,9320,9320,9320,0
20240409,141200,937850000,9320,9320,9320,9320,0
20240409,141100,937850000,9320,9320,9320,9320,0
20240409,141000,937850000,9320,9320,9320,9320,0
20240409,140900,937850000,9320,9320,9320,9320,20
20240409,140800,937663600,9280,9280,9280,9280,0
20240409,140700,937663600,9280,9280,9280,9280,100
20240409,140600,936735600,9280,9280,9280,9280,2
20240409,140500,936717040,9280,9280,9280,9280,0
20240409,140400,936717040,9280,9280,9280,9280,50
20240409,140300,936253040,9280,9280,9280,9280,98
20240409,140200,935343600,9310,9340,9340,9310,1001
20240409,140100,926024260,9280,9320,9320,9280,258
20240409,140000,923626530,9350,9350,9350,9350,0
20240409,135900,923626530,9350,9350,9350,9350,0
20240409,135800,923626530,9350,9350,9350,9350,0
20240409,135700,923626530,9350,9350,9350,9350,0
20240409,135600,923626530,9350,9350,9350,9350,380
20240409,135500,920073530,9350,9330,9350,9330,2
20240409,135400,920054850,9300,9300,9300,9300,30
20240409,135300,919775850,9320,9320,9320,9320,0
20240409,135200,919775850,9320,9320,9320,9320,1
20240409,135100,919766530,9310,9310,9310,9310,0
20240409,135000,919766530,9310,9310,9310,9310,1
20240409,134900,919757220,9300,9300,9300,9300,100
20240409,134800,918827220,9300,9300,9300,9300,1
20240409,134700,918817920,9300,9300,9300,9300,0
20240409,134600,918817920,9300,9300,9300,9300,0
20240409,134500,918817920,9300,9290,9300,9290,862
20240409,134400,910802560,9280,9280,9280,9280,0
20240409,134300,910802560,9280,9280,9280,9280,0
20240409,134200,910802560,9280,9280,9280,9280,0
20240409,134100,910802560,9280,9280,9280,9280,118
20240409,134000,909707520,9280,9280,9280,9280,0
20240409,133900,909707520,9280,9280,9280,9280,0
20240409,133800,909707520,9280,9280,9280,9280,0
20240409,133700,909707520,9280,9250,9280,9250,251
20240409,133600,907385740,9250,9250,9250,9250,0
20240409,133500,907385740,9250,9250,9250,9250,0
20240409,133400,907385740,9250,9250,9250,9250,22
20240409,133300,907182240,9250,9250,9250,9250,0
20240409,133200,907182240,9250,9250,9250,9250,7
20240409,133100,907117490,9250,9250,9250,9250,0
20240409,133000,907117490,9250,9260,9260,9250,200
20240409,132900,905267140,9280,9280,9280,9280,0
20240409,132800,905267140,9280,9280,9280,9280,271
20240409,132700,902752260,9280,9280,9280,9280,0
20240409,132600,902752260,9280,9270,9280,9270,200
20240409,132500,900896740,9260,9260,9260,9260,0
20240409,132400,900896740,9260,9260,9260,9260,0
20240409,132300,900896740,9260,9260,9260,9260,592
20240409,132200,895414820,9260,9260,9260,9260,208
20240409,132100,893488740,9270,9270,9270,9270,1
20240409,132000,893479470,9280,9280,9280,9280,0
20240409,131900,893479470,9280,9280,9280,9280,171
20240409,131800,891892590,9280,9280,9280,9280,12
20240409,131700,891781230,9280,9280,9280,9280,0
20240409,131600,891781230,9280,9280,9280,9280,0
20240409,131500,891781230,9280,9280,9280,9280,135
20240409,131400,890528430,9280,9280,9280,9280,0
20240409,131300,890528430,9280,9280,9280,9280,0
20240409,131200,890528430,9280,9280,9280,9280,1
20240409,131100,890519150,9250,9250,9250,9250,0
20240409,131000,890519150,9250,9250,9250,9250,0
20240409,130900,890519150,9250,9250,9250,9250,300
20240409,130800,887744150,9260,9260,9260,9260,0
20240409,130700,887744150,9260,9260,9260,9260,0
20240409,130600,887744150,9260,9260,9260,9260,0
20240409,130500,887744150,9260,9260,9260,9260,0
20240409,130400,887744150,9260,9260,9260,9260,50
20240409,130300,887281150,9280,9270,9280,9270,124
20240409,130200,886131170,9270,9270,9270,9270,16
20240409,130100,885982850,9270,9270,9270,9270,0
20240409,130000,885982850,9270,9260,9270,9260,2
20240409,125900,885964320,9250,9250,9250,9250,1
20240409,125800,885955070,9260,9260,9260,9260,1
20240409,125700,885945810,9260,9260,9260,9260,4
20240409,125600,885908770,9260,9260,9260,9260,1
20240409,125500,885899510,9220,9230,9230,9220,136
20240409,125400,884645550,9220,9220,9220,9220,0
20240409,125300,884645550,9220,9230,9230,9220,23
20240409,125200,884433470,9220,9220,9220,9220,0
20240409,125100,884433470,9220,9220,9220,9220,0
20240409,125000,884433470,9220,9220,9220,9220,0
20240409,124900,884433470,9220,9220,9220,9220,131
20240409,124800,883225650,9200,9210,9210,9200,100
20240409,124700,882305590,9210,9210,9210,9210,3
20240409,124600,882277960,9210,9210,9210,9210,0
20240409,124500,882277960,9210,9220,9220,9210,486
20240409,124400,877799210,9220,9220,9220,9220,1
20240409,124300,877789990,9260,9260,9260,9260,1
20240409,124200,877780730,9210,9210,9210,9210,0
20240409,124100,877780730,9210,9200,9210,9200,321
20240409,124000,874826130,9200,9200,9200,9200,115
20240409,123900,873768130,9200,9180,9200,9180,294
20240409,123800,871068420,9170,9200,9200,9170,4000
20240409,123700,834336750,9200,9200,9200,9200,0
20240409,123600,834336750,9200,9220,9220,9200,1000
20240409,123500,825136570,9240,9240,9240,9240,0
20240409,123400,825136570,9240,9240,9240,9240,0
20240409,123300,825136570,9240,9240,9240,9240,0
20240409,123200,825136570,9240,9240,9240,9240,100
20240409,123100,824212570,9270,9270,9270,9270,0
20240409,123000,824212570,9270,9270,9270,9270,0
20240409,122900,824212570,9270,9270,9270,9270,0
20240409,122800,824212570,9270,9280,9280,9200,8011
20240409,122700,750334020,9280,9260,9280,9260,3
20240409,122600,750306220,9250,9240,9250,9240,712
20240409,122500,743721370,9240,9240,9240,9240,0
20240409,122400,743721370,9240,9240,9240,9240,1
20240409,122300,743712130,9250,9250,9250,9250,100
20240409,122200,742787130,9250,9250,9250,9250,5
20240409,122100,742740880,9250,9250,9250,9250,0
20240409,122000,742740880,9250,9270,9270,9250,1602
20240409,121900,727921330,9260,9260,9260,9260,0
20240409,121800,727921330,9260,9270,9270,9260,100
20240409,121700,726995030,9280,9260,9280,9260,7
20240409,121600,726930190,9270,9270,9270,9270,0
20240409,121500,726930190,9270,9270,9270,9270,93
20240409,121400,726068080,9250,9260,9260,9250,200
20240409,121300,724217490,9270,9280,9280,9270,78
20240409,121200,723493800,9280,9280,9280,9280,0
20240409,121100,723493800,9280,9280,9280,9280,18
20240409,121000,723326760,9290,9290,9290,9290,0
20240409,120900,723326760,9290,9290,9290,9290,0
20240409,120800,723326760,9290,9290,9290,9290,0
20240409,120700,723326760,9290,9290,9290,9290,0
20240409,120600,723326760,9290,9290,9290,9290,0
20240409,120500,723326760,9290,9290,9290,9290,0
20240409,120400,723326760,9290,9290,9290,9290,79
20240409,120300,722592850,9290,9280,9340,9280,13
20240409,120200,722471650,9340,9280,9340,9280,110
20240409,120100,721445660,9280,9280,9330,9280,11
20240409,120000,721343430,9250,9250,9250,9250,6
20240409,115900,721287930,9250,9260,9260,9250,323
20240409,115800,718300170,9250,9250,9250,9250,0
20240409,115700,718300170,9250,9250,9250,9250,0
20240409,115600,718300170,9250,9300,9300,9250,283
20240409,115500,715680900,9300,9300,9300,9300,0
20240409,115400,715680900,9300,9300,9300,9300,0
20240409,115300,715680900,9300,9300,9300,9300,2000
20240409,115200,697080900,9340,9300,9340,9300,140
20240409,115100,695777370,9290,9340,9340,9290,217
20240409,115000,693761390,9270,9310,9310,9270,1000
20240409,114900,684490360,9350,9350,9350,9350,0
20240409,114800,684490360,9350,9350,9350,9350,0
20240409,114700,684490360,9350,9350,9350,9350,0
20240409,114600,684490360,9350,9350,9350,9350,0
20240409,114500,684490360,9350,9320,9350,9320,110
20240409,114400,683461920,9310,9290,9310,9290,282
20240409,114300,680841520,9270,9280,9280,9270,1000
20240409,114200,671571510,9290,9270,9290,9270,2
20240409,114100,671552950,9290,9290,9290,9290,6
20240409,114000,671497210,9290,9290,9290,9290,2
20240409,113900,671478630,9290,9290,9290,9290,0
20240409,113800,671478630,9290,9290,9290,9290,0
20240409,113700,671478630,9290,9290,9290,9290,300
20240409,113600,668691630,9290,9290,9290,9290,0
20240409,113500,668691630,9290,9290,9290,9290,0
20240409,113400,668691630,9290,9290,9290,9290,2
20240409,113300,668673050,9300,9300,9300,9300,0
20240409,113200,668673050,9300,9300,9300,9300,0
20240409,113100,668673050,9300,9300,9300,9300,0
20240409,113000,668673050,9300,9300,9300,9300,149
20240409,112900,667287350,9320,9320,9320,9320,0
20240409,112800,667287350,9320,9320,9320,9320,149
20240409,112700,665898670,9310,9310,9310,9310,0
20240409,112600,665898670,9310,9320,9320,9310,563
20240409,112500,660655940,9320,9340,9340,9320,229
20240409,112400,658521500,9310,9320,9340,9310,518
20240409,112300,653698610,9310,9310,9310,9310,0
20240409,112200,653698610,9310,9310,9310,9310,0
20240409,112100,653698610,9310,9300,9310,9300,257
20240409,112000,651306940,9310,9310,9310,9310,11
20240409,111900,651204530,9300,9300,9300,9300,91
20240409,111800,650358230,9290,9290,9290,9290,0
20240409,111700,650358230,9290,9270,9290,9270,452
20240409,111600,646163600,9270,9270,9270,9270,3
20240409,111500,646135790,9270,9270,9270,9270,0
20240409,111400,646135790,9270,9270,9270,9270,10
20240409,111300,646043090,9280,9300,9300,9250,373
20240409,111200,642581750,9280,9290,9310,9280,1092
20240409,111100,632447840,9280,9290,9290,9280,814
20240409,111000,624893400,9310,9290,9310,9280,235
20240409,110900,622712050,9280,9260,9280,9260,397
20240409,110800,619029010,9270,9260,9270,9250,42
20240409,110700,618640240,9270,9260,9270,9260,11
20240409,110600,618538320,9260,9260,9280,9260,27
20240409,110500,618287980,9250,9230,9250,9230,262
20240409,110400,615869680,9230,9230,9240,9230,527
20240409,110300,611005140,9230,9220,9230,9200,392
20240409,110200,607393320,9190,9190,9190,9190,1
20240409,110100,607384130,9190,9190,9190,9190,70
20240409,110000,606740830,9160,9210,9210,9160,3322
20240409,105900,576266820,9210,9220,9220,9190,27
20240409,105800,576018160,9210,9210,9210,9210,7
20240409,105700,575953690,9200,9190,9200,9190,102
20240409,105600,575015300,9180,9180,9200,9180,72
20240409,105500,574354320,9200,9170,9200,9170,4
20240409,105400,574317580,9160,9190,9220,9160,321
20240409,105300,571372030,9180,9190,9190,9160,1844
20240409,105200,554448540,9180,9190,9190,9180,50
20240409,105100,553989330,9180,9200,9200,9180,2751
20240409,105000,528712580,9210,9230,9230,9210,789
20240409,104900,521440880,9230,9230,9230,9230,10
20240409,104800,521348580,9230,9240,9240,9230,230
20240409,104700,519225030,9240,9240,9240,9240,1100
20240409,104600,509061030,9200,9180,9200,9180,2295
20240409,104500,487969140,9190,9220,9220,9190,1638
20240409,104400,472890240,9210,9240,9240,9210,2282
20240409,104300,451844590,9240,9230,9240,9220,1912
20240409,104200,434208750,9220,9240,9240,9220,1867
20240409,104100,416964570,9230,9250,9250,9230,2029
20240409,104000,398219570,9240,9250,9250,9240,1329
20240409,103900,385937610,9240,9290,9290,9240,3087
20240409,103800,357370070,9290,9290,9290,9290,2
20240409,103700,357351490,9300,9260,9300,9250,899
20240409,103600,348993680,9280,9260,9280,9240,2003
20240409,103500,330447300,9260,9300,9300,9250,1447
20240409,103400,317046410,9300,9370,9370,9290,4234
20240409,103300,277538530,9370,9400,9400,9370,91
20240409,103200,276685830,9370,9420,9420,9370,149
20240409,103100,275288110,9410,9460,9460,9400,2213
20240409,103000,254454880,9460,9460,9460,9460,0
20240409,102900,254454880,9460,9440,9460,9440,130
20240409,102800,253227660,9440,9470,9470,9440,23
20240409,102700,253010380,9480,9440,9480,9430,1258
20240409,102600,241132890,9450,9520,9560,9450,2266
20240409,102500,219684620,9560,9510,9560,9510,10
20240409,102400,219589230,9490,9490,9490,9490,0
20240409,102300,219589230,9490,9530,9530,9490,1120
20240409,102200,208950200,9500,9510,9510,9500,3008
20240409,102100,180373850,9530,9530,9530,9530,1
20240409,102000,180364320,9530,9540,9540,9530,19
20240409,101900,180183120,9530,9530,9530,9530,0
20240409,101800,180183120,9530,9530,9530,9530,0
20240409,101700,180183120,9530,9530,9530,9530,221
20240409,101600,178076990,9530,9530,9530,9530,0
20240409,101500,178076990,9530,9530,9530,9530,1
20240409,101400,178067460,9500,9570,9570,9500,2663
20240409,101300,152720570,9600,9600,9600,9600,0
20240409,101200,152720570,9600,9600,9600,9600,1
20240409,101100,152710970,9560,9560,9560,9560,0
20240409,101000,152710970,9560,9560,9560,9560,0
20240409,100900,152710970,9560,9560,9560,9560,0
20240409,100800,152710970,9560,9600,9600,9560,1136
20240409,100700,141836200,9600,9600,9600,9600,0
20240409,100600,141836200,9600,9600,9600,9600,2
20240409,100500,141817000,9620,9620,9620,9620,0
20240409,100400,141817000,9620,9620,9620,9620,0
20240409,100300,141817000,9620,9620,9620,9620,1
20240409,100200,141807380,9600,9600,9600,9600,403
20240409,100100,137938580,9620,9620,9620,9620,0
20240409,100000,137938580,9620,9620,9620,9620,1
20240409,095900,137928960,9620,9620,9620,9620,15
20240409,095800,137784660,9590,9590,9590,9590,0
20240409,095700,137784660,9590,9590,9590,9590,0
20240409,095600,137784660,9590,9590,9590,9590,0
20240409,095500,137784660,9590,9590,9590,9590,0
20240409,095400,137784660,9590,9620,9620,9590,3
20240409,095300,137755830,9620,9620,9620,9620,1
20240409,095200,137746210,9590,9590,9590,9590,312
20240409,095100,134754130,9630,9630,9630,9590,3
20240409,095000,134725280,9600,9600,9600,9600,100
20240409,094900,133765280,9630,9630,9630,9630,0
20240409,094800,133765280,9630,9630,9630,9630,0
20240409,094700,133765280,9630,9630,9630,9630,3
20240409,094600,133736390,9630,9600,9630,9590,28
20240409,094500,133467820,9630,9630,9630,9630,0
20240409,094400,133467820,9630,9630,9630,9630,0
20240409,094300,133467820,9630,9630,9630,9630,27
20240409,094200,133207810,9630,9610,9630,9610,2187
20240409,094100,112164340,9600,9600,9600,9600,209
20240409,094000,110157940,9590,9590,9590,9590,16
20240409,093900,110004500,9590,9590,9590,9590,371
20240409,093800,106446610,9590,9590,9590,9590,537
20240409,093700,101296780,9600,9660,9660,9600,957
20240409,093600,92089820,9660,9660,9660,9630,650
20240409,093500,85829940,9640,9640,9660,9640,78
20240409,093400,85077920,9660,9640,9660,9640,286
20240409,093300,82320860,9650,9660,9660,9650,53
20240409,093200,81809110,9660,9670,9670,9660,41
20240409,093100,81412950,9660,9660,9660,9660,20
20240409,093000,81219750,9670,9670,9670,9670,0
20240409,092900,81219750,9670,9670,9670,9670,0
20240409,092800,81219750,9670,9670,9670,9670,9
20240409,092700,81132720,9690,9690,9690,9690,0
20240409,092600,81132720,9690,9690,9690,9690,0
20240409,092500,81132720,9690,9660,9690,9660,3
20240409,092400,81103710,9700,9700,9700,9640,132
20240409,092300,79824080,9700,9690,9700,9690,941
20240409,092200,70696480,9700,9700,9700,9700,10
20240409,092100,70599480,9700,9700,9700,9700,0
20240409,092000,70599480,9700,9700,9700,9700,1000
20240409,091900,60899480,9710,9710,9710,9710,0
20240409,091800,60899480,9710,9710,9710,9710,500
20240409,091700,56044480,9710,9710,9710,9710,2
20240409,091600,56025060,9600,9630,9720,9580,672
20240409,091500,49554650,9630,9560,9630,9560,519
20240409,091400,44566780,9520,9520,9520,9520,100
20240409,091300,43614780,9510,9510,9510,9510,0
20240409,091200,43614780,9510,9510,9510,9510,0
20240409,091100,43614780,9510,9550,9550,9510,2004
20240409,091000,24556390,9550,9550,9550,9550,10
20240409,090900,24460890,9550,9530,9550,9500,622
20240409,090800,18544400,9510,9560,9560,9500,650
20240409,090700,12356660,9560,9630,9630,9560,350
20240409,090600,8989660,9620,9620,9620,9620,6
20240409,090500,8931940,9620,9610,9620,9610,135
20240409,090400,7634250,9570,9570,9570,9570,0
20240409,090300,7634250,9570,9580,9580,9570,221
20240409,090200,5518080,9580,9580,9580,9580,410
20240409,090100,1590280,9580,9580,9580,9580,0
20240409,090000,1590280,9580,9580,9580,9580,166
Reference in New Issue Copy Permalink