ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/007460/min/candle-20240315.csv

589 lines
30 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
20240315,184600,13193002144,1072,1072,1072,1072,149590
20240315,184500,13193002144,1072,1072,1072,1072,0
20240315,184400,13193002144,1072,1072,1072,1072,0
20240315,184300,13193002144,1072,1072,1072,1072,0
20240315,184200,13193002144,1072,1072,1072,1072,0
20240315,184100,13193002144,1072,1072,1072,1072,0
20240315,184000,13193002144,1072,1072,1072,1072,0
20240315,183900,13193002144,1072,1072,1072,1072,0
20240315,183800,13193002144,1072,1072,1072,1072,0
20240315,183700,13193002144,1072,1072,1072,1072,0
20240315,183600,13193002144,1072,1072,1072,1072,0
20240315,183500,13193002144,1072,1072,1072,1072,0
20240315,183400,13193002144,1072,1072,1072,1072,0
20240315,183300,13193002144,1072,1072,1072,1072,0
20240315,183200,13193002144,1072,1072,1072,1072,0
20240315,183100,13193002144,1072,1072,1072,1072,0
20240315,183000,13193002144,1072,1072,1072,1072,0
20240315,182900,13193002144,1072,1072,1072,1072,0
20240315,182800,13193002144,1072,1072,1072,1072,0
20240315,182700,13193002144,1072,1072,1072,1072,0
20240315,182600,13193002144,1072,1072,1072,1072,0
20240315,182500,13193002144,1072,1072,1072,1072,0
20240315,182400,13193002144,1072,1072,1072,1072,0
20240315,182300,13193002144,1072,1072,1072,1072,0
20240315,182200,13193002144,1072,1072,1072,1072,0
20240315,182100,13193002144,1072,1072,1072,1072,0
20240315,182000,13193002144,1072,1072,1072,1072,0
20240315,181900,13193002144,1072,1072,1072,1072,0
20240315,181800,13193002144,1072,1072,1072,1072,0
20240315,181700,13193002144,1072,1072,1072,1072,0
20240315,181600,13193002144,1072,1072,1072,1072,149590
20240315,181500,13193002144,1072,1072,1072,1072,0
20240315,181400,13193002144,1072,1072,1072,1072,0
20240315,181300,13193002144,1072,1072,1072,1072,0
20240315,181200,13193002144,1072,1072,1072,1072,0
20240315,181100,13193002144,1072,1072,1072,1072,0
20240315,181000,13193002144,1072,1072,1072,1072,0
20240315,180900,13193002144,1072,1072,1072,1072,0
20240315,180800,13193002144,1072,1072,1072,1072,0
20240315,180700,13193002144,1072,1072,1072,1072,0
20240315,180600,13193002144,1072,1072,1072,1072,0
20240315,180500,13193002144,1072,1072,1072,1072,0
20240315,180400,13193002144,1072,1072,1072,1072,0
20240315,180300,13193002144,1072,1072,1072,1072,0
20240315,180200,13193002144,1072,1072,1072,1072,0
20240315,180100,13193002144,1072,1072,1072,1072,0
20240315,180000,13193002144,1072,1072,1072,1072,0
20240315,175900,13193002144,1072,1072,1072,1072,0
20240315,175800,13193002144,1072,1072,1072,1072,0
20240315,175700,13193002144,1072,1072,1072,1072,0
20240315,175600,13193002144,1072,1072,1072,1072,0
20240315,175500,13193002144,1072,1072,1072,1072,0
20240315,175400,13193002144,1072,1072,1072,1072,0
20240315,175300,13193002144,1072,1072,1072,1072,0
20240315,175200,13193002144,1072,1072,1072,1072,0
20240315,175100,13193002144,1072,1072,1072,1072,0
20240315,175000,13193002144,1072,1072,1072,1072,0
20240315,174900,13193002144,1072,1072,1072,1072,0
20240315,174800,13193002144,1072,1072,1072,1072,0
20240315,174700,13193002144,1072,1072,1072,1072,0
20240315,174600,13193002144,1072,1072,1072,1072,149590
20240315,174500,13193002144,1072,1072,1072,1072,0
20240315,174400,13193002144,1072,1072,1072,1072,0
20240315,174300,13193002144,1072,1072,1072,1072,0
20240315,174200,13193002144,1072,1072,1072,1072,0
20240315,174100,13193002144,1072,1072,1072,1072,0
20240315,174000,13193002144,1072,1072,1072,1072,0
20240315,173900,13193002144,1072,1072,1072,1072,0
20240315,173800,13193002144,1072,1072,1072,1072,0
20240315,173700,13193002144,1072,1072,1072,1072,0
20240315,173600,13193002144,1072,1072,1072,1072,0
20240315,173500,13193002144,1072,1072,1072,1072,0
20240315,173400,13193002144,1072,1072,1072,1072,0
20240315,173300,13193002144,1072,1072,1072,1072,0
20240315,173200,13193002144,1072,1072,1072,1072,0
20240315,173100,13193002144,1072,1072,1072,1072,0
20240315,173000,13193002144,1072,1072,1072,1072,0
20240315,172900,13193002144,1072,1072,1072,1072,0
20240315,172800,13193002144,1072,1072,1072,1072,0
20240315,172700,13193002144,1072,1072,1072,1072,0
20240315,172600,13193002144,1072,1072,1072,1072,0
20240315,172500,13193002144,1072,1072,1072,1072,0
20240315,172400,13193002144,1072,1072,1072,1072,0
20240315,172300,13193002144,1072,1072,1072,1072,0
20240315,172200,13193002144,1072,1072,1072,1072,0
20240315,172100,13193002144,1072,1072,1072,1072,0
20240315,172000,13193002144,1072,1072,1072,1072,0
20240315,171900,13193002144,1072,1072,1072,1072,0
20240315,171800,13193002144,1072,1072,1072,1072,0
20240315,171700,13193002144,1072,1072,1072,1072,0
20240315,171600,13193002144,1072,1072,1072,1072,149590
20240315,171500,13193002144,1072,1072,1072,1072,0
20240315,171400,13193002144,1072,1072,1072,1072,0
20240315,171300,13193002144,1072,1072,1072,1072,0
20240315,171200,13193002144,1072,1072,1072,1072,0
20240315,171100,13193002144,1072,1072,1072,1072,0
20240315,171000,13193002144,1072,1072,1072,1072,0
20240315,170900,13193002144,1072,1072,1072,1072,0
20240315,170800,13193002144,1072,1072,1072,1072,0
20240315,170700,13193002144,1072,1072,1072,1072,0
20240315,170600,13193002144,1072,1072,1072,1072,0
20240315,170500,13193002144,1072,1072,1072,1072,0
20240315,170400,13193002144,1072,1072,1072,1072,0
20240315,170300,13193002144,1072,1072,1072,1072,0
20240315,170200,13193002144,1072,1072,1072,1072,0
20240315,170100,13193002144,1072,1072,1072,1072,0
20240315,170000,13193002144,1072,1072,1072,1072,0
20240315,165900,13193002144,1072,1072,1072,1072,0
20240315,165800,13193002144,1072,1072,1072,1072,0
20240315,165700,13193002144,1072,1072,1072,1072,0
20240315,165600,13193002144,1072,1072,1072,1072,0
20240315,165500,13193002144,1072,1072,1072,1072,0
20240315,165400,13193002144,1072,1072,1072,1072,0
20240315,165300,13193002144,1072,1072,1072,1072,0
20240315,165200,13193002144,1072,1072,1072,1072,0
20240315,165100,13193002144,1072,1072,1072,1072,0
20240315,165000,13193002144,1072,1072,1072,1072,0
20240315,164900,13193002144,1072,1072,1072,1072,0
20240315,164800,13193002144,1072,1072,1072,1072,0
20240315,164700,13193002144,1072,1072,1072,1072,0
20240315,164600,13193002144,1072,1072,1072,1072,149590
20240315,164500,13193002144,1072,1072,1072,1072,0
20240315,164400,13193002144,1072,1072,1072,1072,0
20240315,164300,13193002144,1072,1072,1072,1072,0
20240315,164200,13193002144,1072,1072,1072,1072,0
20240315,164100,13193002144,1072,1072,1072,1072,0
20240315,164000,13193002144,1072,1072,1072,1072,0
20240315,163900,13193002144,1072,1072,1072,1072,0
20240315,163800,13193002144,1072,1072,1072,1072,0
20240315,163700,13193002144,1072,1072,1072,1072,0
20240315,163600,13193002144,1072,1072,1072,1072,0
20240315,163500,13193002144,1072,1072,1072,1072,0
20240315,163400,13193002144,1072,1072,1072,1072,0
20240315,163300,13193002144,1072,1072,1072,1072,0
20240315,163200,13193002144,1072,1072,1072,1072,0
20240315,163100,13193002144,1072,1072,1072,1072,0
20240315,163000,13193002144,1072,1072,1072,1072,0
20240315,162900,13193002144,1072,1072,1072,1072,0
20240315,162800,13193002144,1072,1072,1072,1072,0
20240315,162700,13193002144,1072,1072,1072,1072,0
20240315,162600,13193002144,1072,1072,1072,1072,0
20240315,162500,13193002144,1072,1072,1072,1072,0
20240315,162400,13193002144,1072,1072,1072,1072,0
20240315,162300,13193002144,1072,1072,1072,1072,0
20240315,162200,13193002144,1072,1072,1072,1072,0
20240315,162100,13193002144,1072,1072,1072,1072,0
20240315,162000,13193002144,1072,1072,1072,1072,0
20240315,161900,13193002144,1072,1072,1072,1072,0
20240315,161800,13193002144,1072,1072,1072,1072,0
20240315,161700,13193002144,1072,1072,1072,1072,0
20240315,161600,13193002144,1072,1072,1072,1072,149590
20240315,161500,13193002144,1072,1072,1072,1072,0
20240315,161400,13193002144,1072,1072,1072,1072,0
20240315,161300,13193002144,1072,1072,1072,1072,0
20240315,161200,13193002144,1072,1072,1072,1072,0
20240315,161100,13193002144,1072,1072,1072,1072,0
20240315,161000,13193002144,1072,1072,1072,1072,0
20240315,160900,13193002144,1072,1072,1072,1072,0
20240315,160800,13193002144,1072,1072,1072,1072,0
20240315,160700,13193002144,1072,1072,1072,1072,0
20240315,160600,13193002144,1072,1072,1072,1072,0
20240315,160500,13193002144,1072,1072,1072,1072,0
20240315,160400,13193002144,1072,1072,1072,1072,0
20240315,160300,13193002144,1072,1072,1072,1072,0
20240315,160200,13193002144,1072,1072,1072,1072,0
20240315,160100,13193002144,1072,1072,1072,1072,0
20240315,160000,13193002144,1072,1072,1072,1072,0
20240315,155900,13193002144,1072,1072,1072,1072,0
20240315,155800,13193002144,1072,1072,1072,1072,0
20240315,155700,13193002144,1072,1072,1072,1072,0
20240315,155600,13193002144,1072,1072,1072,1072,0
20240315,155500,13193002144,1072,1072,1072,1072,0
20240315,155400,13193002144,1072,1072,1072,1072,0
20240315,155300,13193002144,1072,1072,1072,1072,0
20240315,155200,13193002144,1072,1072,1072,1072,0
20240315,155100,13193002144,1072,1072,1072,1072,0
20240315,155000,13193002144,1072,1072,1072,1072,0
20240315,154900,13193002144,1072,1072,1072,1072,0
20240315,154800,13193002144,1072,1072,1072,1072,0
20240315,154700,13193002144,1072,1072,1072,1072,0
20240315,154600,13193002144,1072,1072,1072,1072,149590
20240315,154500,13193002144,1072,1072,1072,1072,0
20240315,154400,13193002144,1072,1072,1072,1072,0
20240315,154300,13193002144,1072,1072,1072,1072,0
20240315,154200,13193002144,1072,1072,1072,1072,0
20240315,154100,13193002144,1072,1072,1072,1072,0
20240315,154000,13193002144,1072,1072,1072,1072,0
20240315,153900,13193002144,1072,1072,1072,1072,0
20240315,153800,13193002144,1072,1072,1072,1072,0
20240315,153700,13193002144,1072,1072,1072,1072,0
20240315,153600,13193002144,1072,1072,1072,1072,0
20240315,153500,13193002144,1072,1072,1072,1072,0
20240315,153400,13193002144,1072,1072,1072,1072,0
20240315,153300,13193002144,1072,1072,1072,1072,0
20240315,153200,13193002144,1072,1072,1072,1072,0
20240315,153100,13193002144,1072,1072,1072,1072,0
20240315,153000,13193002144,1072,1072,1072,1072,149590
20240315,152900,13032641664,1070,1070,1070,1070,0
20240315,152800,13032641664,1070,1070,1070,1070,0
20240315,152700,13032641664,1070,1070,1070,1070,0
20240315,152600,13032641664,1070,1070,1070,1070,0
20240315,152500,13032641664,1070,1070,1070,1070,0
20240315,152400,13032641664,1070,1070,1070,1070,0
20240315,152300,13032641664,1070,1070,1070,1070,0
20240315,152200,13032641664,1070,1070,1070,1070,0
20240315,152100,13032641664,1070,1070,1070,1070,0
20240315,152000,13032641664,1070,1070,1070,1070,0
20240315,151900,13032641664,1070,1073,1073,1070,47406
20240315,151800,12981846983,1072,1072,1073,1072,13898
20240315,151700,12966939295,1073,1077,1078,1072,55146
20240315,151600,12907632761,1076,1075,1077,1074,41167
20240315,151500,12863365692,1074,1075,1076,1074,28482
20240315,151400,12832761179,1075,1072,1076,1072,20959
20240315,151300,12810239195,1074,1076,1077,1074,25273
20240315,151200,12783059366,1076,1076,1078,1076,7647
20240315,151100,12774829508,1076,1081,1083,1069,39731
20240315,151000,12732113985,1082,1074,1083,1074,103631
20240315,150900,12620391569,1074,1070,1074,1070,48619
20240315,150800,12568275960,1070,1070,1071,1069,77053
20240315,150700,12485833357,1069,1069,1070,1069,16961
20240315,150600,12467701253,1068,1067,1069,1067,21856
20240315,150500,12444368456,1068,1068,1069,1066,33585
20240315,150400,12408531272,1069,1066,1069,1066,18079
20240315,150300,12389219759,1067,1064,1067,1064,13032
20240315,150200,12375335706,1063,1062,1064,1061,84114
20240315,150100,12286006912,1062,1062,1062,1061,16254
20240315,150000,12268754102,1061,1062,1063,1061,10205
20240315,145900,12257911822,1063,1061,1063,1060,10307
20240315,145800,12246974743,1061,1058,1061,1058,18093
20240315,145700,12227790270,1058,1057,1058,1057,4992
20240315,145600,12222510093,1056,1057,1058,1055,31279
20240315,145500,12189472408,1057,1058,1058,1056,11310
20240315,145400,12177521966,1056,1060,1060,1056,47874
20240315,145300,12126890312,1060,1063,1063,1059,5386
20240315,145200,12121178790,1064,1063,1064,1058,47041
20240315,145100,12071242521,1063,1062,1064,1062,13668
20240315,145000,12056722485,1061,1061,1061,1058,5059
20240315,144900,12051359966,1061,1057,1063,1057,13084
20240315,144800,12037475014,1057,1059,1061,1057,10853
20240315,144700,12025982714,1058,1059,1059,1056,28049
20240315,144600,11996338940,1060,1061,1061,1060,7226
20240315,144500,11988676750,1060,1061,1062,1056,16031
20240315,144400,11971721007,1055,1061,1062,1055,30785
20240315,144300,11939153888,1060,1060,1060,1059,15030
20240315,144200,11923222510,1060,1061,1061,1060,42335
20240315,144100,11878330821,1062,1064,1064,1062,17829
20240315,144000,11859392128,1064,1065,1065,1064,29841
20240315,143900,11827617292,1066,1067,1067,1066,22254
20240315,143800,11803893332,1069,1067,1069,1066,13418
20240315,143700,11789575362,1067,1068,1069,1067,29896
20240315,143600,11757670073,1069,1067,1069,1067,4090
20240315,143500,11753302460,1067,1069,1069,1067,42843
20240315,143400,11707546767,1069,1068,1069,1068,3185
20240315,143300,11704144590,1069,1068,1069,1068,12238
20240315,143200,11691066184,1068,1070,1070,1068,33612
20240315,143100,11655116959,1069,1069,1071,1068,27486
20240315,143000,11625714333,1069,1069,1070,1068,4582
20240315,142900,11620815694,1068,1068,1068,1067,23866
20240315,142800,11595334810,1067,1068,1070,1067,9746
20240315,142700,11584918698,1067,1067,1071,1067,37164
20240315,142600,11545193410,1067,1068,1069,1067,40003
20240315,142500,11502484284,1069,1069,1070,1069,15619
20240315,142400,11485777730,1068,1068,1069,1068,13143
20240315,142300,11471737496,1068,1068,1071,1068,5613
20240315,142200,11465736948,1068,1070,1073,1068,26379
20240315,142100,11437490090,1069,1066,1069,1065,6029
20240315,142000,11431061876,1066,1067,1067,1066,14600
20240315,141900,11415488133,1067,1070,1071,1067,43086
20240315,141800,11369392425,1070,1069,1072,1068,58520
20240315,141700,11306782825,1069,1065,1069,1065,19308
20240315,141600,11286210911,1065,1060,1070,1060,20441
20240315,141500,11264427377,1060,1068,1068,1052,223744
20240315,141400,11027102680,1069,1070,1071,1067,35708
20240315,141300,10988927397,1070,1070,1070,1066,23657
20240315,141200,10963645273,1070,1073,1073,1068,20820
20240315,141100,10941353231,1073,1071,1073,1071,14151
20240315,141000,10926184160,1071,1069,1072,1068,29349
20240315,140900,10894784591,1068,1067,1069,1066,19711
20240315,140800,10873750073,1067,1065,1069,1065,20310
20240315,140700,10852080718,1065,1068,1068,1064,7212
20240315,140600,10844394621,1068,1068,1070,1064,17905
20240315,140500,10825306831,1068,1068,1068,1065,8290
20240315,140400,10816465436,1068,1066,1068,1065,19663
20240315,140300,10795499512,1065,1057,1065,1057,24764
20240315,140200,10769220950,1059,1064,1064,1050,108240
20240315,140100,10655000617,1063,1073,1073,1063,45104
20240315,140000,10606859821,1074,1073,1074,1070,28438
20240315,135900,10576349475,1073,1070,1073,1070,11400
20240315,135800,10564138091,1070,1071,1072,1069,22040
20240315,135700,10540560847,1070,1068,1072,1068,15246
20240315,135600,10524248233,1068,1070,1072,1068,21634
20240315,135500,10501113791,1070,1067,1071,1066,38407
20240315,135400,10460033379,1067,1071,1071,1066,31846
20240315,135300,10426022404,1070,1069,1072,1068,32227
20240315,135200,10391529865,1069,1066,1070,1061,38378
20240315,135100,10350609084,1061,1066,1066,1061,35877
20240315,135000,10312457458,1066,1072,1072,1063,84881
20240315,134900,10221905901,1072,1074,1074,1071,12795
20240315,134800,10208198253,1074,1071,1074,1070,50321
20240315,134700,10154334343,1070,1076,1077,1070,31403
20240315,134600,10120633786,1077,1079,1079,1077,24312
20240315,134500,10094444557,1079,1078,1082,1078,83761
20240315,134400,10004011187,1080,1077,1080,1077,62393
20240315,134300,9936684676,1077,1070,1078,1070,72810
20240315,134200,9858337818,1070,1074,1074,1066,80594
20240315,134100,9772036059,1074,1078,1078,1073,51341
20240315,134000,9716860376,1079,1080,1081,1075,54154
20240315,133900,9658517932,1080,1083,1084,1077,25719
20240315,133800,9630740211,1084,1079,1085,1077,86797
20240315,133700,9536820284,1079,1080,1080,1077,87744
20240315,133600,9442128246,1080,1078,1083,1078,89575
20240315,133500,9345343661,1077,1084,1084,1075,111276
20240315,133400,9225335242,1084,1087,1087,1077,128967
20240315,133300,9085858939,1086,1095,1095,1081,139850
20240315,133200,8933783849,1094,1085,1095,1084,257449
20240315,133100,8652866252,1089,1077,1090,1075,309853
20240315,133000,8315951789,1082,1085,1086,1077,218121
20240315,132900,8079754263,1085,1078,1085,1077,315166
20240315,132800,7738796098,1077,1070,1079,1069,198765
20240315,132700,7525348354,1070,1062,1070,1062,65240
20240315,132600,7455812175,1061,1061,1063,1059,45145
20240315,132500,7407874320,1061,1057,1061,1057,34738
20240315,132400,7371081406,1057,1049,1057,1049,29149
20240315,132300,7340404048,1050,1052,1052,1043,49607
20240315,132200,7288426946,1052,1053,1057,1052,26124
20240315,132100,7260895448,1053,1047,1053,1043,43582
20240315,132000,7215165737,1045,1049,1051,1044,39779
20240315,131900,7173442311,1049,1059,1059,1049,44512
20240315,131800,7126600371,1057,1061,1063,1057,69770
20240315,131700,7052642610,1062,1064,1064,1061,32212
20240315,131600,7018411712,1064,1061,1065,1052,72803
20240315,131500,6941262543,1060,1070,1074,1060,194690
20240315,131400,6732990760,1069,1060,1069,1059,140885
20240315,131300,6583059566,1060,1053,1060,1053,80817
20240315,131200,6497596841,1055,1047,1055,1047,130321
20240315,131100,6360635593,1048,1042,1048,1041,21686
20240315,131000,6337946627,1041,1043,1043,1040,47599
20240315,130900,6288356655,1043,1045,1045,1043,32270
20240315,130800,6254656552,1044,1044,1046,1044,34130
20240315,130700,6218992981,1044,1043,1044,1042,24798
20240315,130600,6193119679,1044,1041,1045,1041,26533
20240315,130500,6165452831,1041,1037,1041,1037,16837
20240315,130400,6147961675,1037,1035,1041,1035,71930
20240315,130300,6073265768,1036,1039,1041,1035,25177
20240315,130200,6047112645,1040,1030,1041,1029,137065
20240315,130100,5905000709,1031,1029,1032,1029,33091
20240315,130000,5870915947,1026,1024,1029,1023,29123
20240315,125900,5841054635,1023,1023,1024,1021,17491
20240315,125800,5823162577,1022,1020,1022,1020,6440
20240315,125700,5816585531,1022,1021,1023,1021,15824
20240315,125600,5800410482,1021,1020,1021,1019,12033
20240315,125500,5788135097,1020,1018,1021,1016,4302
20240315,125400,5783756684,1016,1021,1022,1016,22506
20240315,125300,5760779691,1021,1020,1021,1020,8944
20240315,125200,5751655118,1020,1020,1021,1018,10310
20240315,125100,5741145699,1020,1020,1022,1019,21059
20240315,125000,5719655979,1020,1018,1022,1016,25650
20240315,124900,5693478308,1015,1017,1022,1015,26780
20240315,124800,5666182712,1016,1011,1018,1010,30706
20240315,124700,5635039674,1010,1009,1010,1009,5883
20240315,124600,5629099215,1009,1008,1009,1008,5508
20240315,124500,5623541688,1009,1009,1009,1008,5456
20240315,124400,5618036908,1009,1010,1010,1008,12883
20240315,124300,5605033517,1010,1008,1010,1008,7782
20240315,124200,5597180128,1008,1008,1008,1008,6438
20240315,124100,5590690624,1008,1006,1008,1006,8114
20240315,124000,5582515336,1006,1006,1007,1006,7952
20240315,123900,5574509686,1006,1006,1007,1006,6661
20240315,123800,5567802763,1006,1008,1008,1006,11064
20240315,123700,5556662151,1007,1007,1008,1007,7256
20240315,123600,5549355356,1006,1005,1006,1005,2314
20240315,123500,5547027546,1004,1004,1004,1003,3041
20240315,123400,5543974522,1006,1003,1006,1003,7420
20240315,123300,5536528745,1003,1006,1007,1002,18554
20240315,123200,5517894361,1006,1008,1009,1005,8037
20240315,123100,5509802901,1009,1006,1009,1006,6494
20240315,123000,5503254207,1006,1006,1006,1004,15128
20240315,122900,5488057434,1007,1009,1009,1007,10980
20240315,122800,5476994385,1009,1012,1012,1008,21161
20240315,122700,5455621644,1011,1008,1011,1007,45329
20240315,122600,5409865918,1008,1004,1008,1004,5962
20240315,122500,5403858222,1004,1008,1008,1004,17026
20240315,122400,5386722286,1008,1007,1008,1007,5317
20240315,122300,5381362813,1007,1005,1008,1005,5319
20240315,122200,5376006602,1005,1007,1008,1005,14960
20240315,122100,5360945980,1008,1007,1009,1007,12362
20240315,122000,5348487564,1007,1008,1008,1007,4601
20240315,121900,5343852958,1007,1007,1008,1007,5158
20240315,121800,5338653929,1007,1007,1008,1006,3578
20240315,121700,5335052271,1007,1007,1007,1006,17868
20240315,121600,5317060195,1007,1010,1010,1007,10459
20240315,121500,5306516174,1008,1009,1010,1008,19821
20240315,121400,5286506616,1009,1008,1009,1008,12025
20240315,121300,5274376347,1007,1007,1008,1007,6245
20240315,121200,5268083086,1007,1006,1007,1006,10977
20240315,121100,5257029249,1007,1007,1008,1007,5541
20240315,121000,5251444927,1007,1006,1007,1006,9923
20240315,120900,5241454763,1006,1006,1007,1006,5620
20240315,120800,5235799640,1005,1005,1007,1005,4800
20240315,120700,5230966051,1007,1008,1008,1005,11063
20240315,120600,5219823735,1008,1008,1009,1006,12287
20240315,120500,5207443672,1008,1008,1008,1007,14402
20240315,120400,5192930256,1006,1007,1008,1006,9597
20240315,120300,5183269230,1007,1007,1007,1006,5981
20240315,120200,5177246375,1007,1006,1007,1006,11819
20240315,120100,5165347394,1006,1007,1007,1005,8442
20240315,120000,5156852902,1006,1004,1008,1004,47150
20240315,115900,5109440503,1004,1002,1004,1002,3271
20240315,115800,5106159003,1002,1003,1004,1002,15982
20240315,115700,5090129143,1003,1003,1004,1003,5910
20240315,115600,5084201313,1003,1003,1004,1002,9611
20240315,115500,5074556952,1004,1003,1004,1003,11231
20240315,115400,5063285575,1003,1004,1005,1003,7040
20240315,115300,5056217429,1004,1004,1004,1002,16174
20240315,115200,5039993823,1003,1004,1004,1002,1566
20240315,115100,5038423146,1004,1003,1004,1002,9302
20240315,115000,5029094400,1003,1003,1003,1002,4676
20240315,114900,5024404788,1002,1000,1003,1000,3275
20240315,114800,5021125572,1001,1003,1003,1001,8059
20240315,114700,5013045343,1003,1000,1003,1000,5420
20240315,114600,5007609088,1004,999,1004,998,8367
20240315,114500,4999244189,999,999,1000,999,10404
20240315,114400,4988844396,999,998,1000,998,7452
20240315,114300,4981394096,998,1003,1003,998,8389
20240315,114200,4972992477,1004,1000,1004,999,9057
20240315,114100,4963933458,999,1002,1003,999,6156
20240315,114000,4957767467,1000,1000,1003,999,20983
20240315,113900,4936800130,1000,1004,1004,1000,3851
20240315,113800,4932948490,1000,1000,1004,999,4743
20240315,113700,4928205618,1000,1004,1004,1000,5902
20240315,113600,4922286420,1005,1000,1005,999,1552
20240315,113500,4920734331,1000,1002,1002,999,13258
20240315,113400,4907470571,1002,1003,1004,1002,10811
20240315,113300,4896630309,1004,1004,1005,1004,9253
20240315,113200,4887340013,1004,1005,1005,1004,5367
20240315,113100,4881948889,1004,1004,1004,1004,273
20240315,113000,4881674797,1004,1003,1005,1002,3465
20240315,112900,4878199066,1003,1004,1004,1003,4479
20240315,112800,4873705266,1004,1007,1009,1003,11791
20240315,112700,4861841519,1008,1010,1010,1008,25912
20240315,112600,4835698249,1010,1009,1012,1009,34647
20240315,112500,4800684093,1012,1014,1014,1009,11594
20240315,112400,4788964415,1014,1009,1018,1009,66520
20240315,112300,4721562327,1009,1007,1010,1005,11462
20240315,112200,4710010155,1005,1005,1005,1004,2268
20240315,112100,4707731512,1003,1003,1005,1003,13516
20240315,112000,4694160860,1001,1002,1002,1001,1785
20240315,111900,4692372430,1002,999,1003,999,18468
20240315,111800,4673903265,999,999,999,999,2228
20240315,111700,4671677493,1000,998,1000,998,6859
20240315,111600,4664829048,998,1000,1001,998,9078
20240315,111500,4655753177,1000,1003,1003,999,12681
20240315,111400,4643062391,1004,1002,1005,1002,9039
20240315,111300,4633990658,1004,1000,1004,1000,7085
20240315,111200,4626889677,1000,998,1000,997,26249
20240315,111100,4600673421,998,998,999,998,13859
20240315,111000,4586836672,998,999,1000,996,89811
20240315,110900,4497208420,999,1001,1001,999,14881
20240315,110800,4482329800,999,1001,1001,999,94888
20240315,110700,4387434428,1001,1004,1004,1001,13013
20240315,110600,4374402228,1003,1002,1003,1002,10495
20240315,110500,4363885302,1002,1003,1004,1002,14932
20240315,110400,4348911961,1003,1005,1005,1003,3100
20240315,110300,4345800207,1004,1003,1004,1003,6302
20240315,110200,4339475393,1003,1003,1003,1002,9190
20240315,110100,4330263897,1004,1002,1004,1001,12352
20240315,110000,4317883440,1003,1002,1003,1002,3633
20240315,105900,4314240986,1002,1003,1007,1002,11022
20240315,105800,4303184479,1003,1005,1005,1003,28693
20240315,105700,4274393738,1005,1005,1008,1004,8598
20240315,105600,4265754878,1005,1006,1008,1005,5913
20240315,105500,4259806096,1005,1007,1008,1005,10167
20240315,105400,4249577803,1008,1007,1008,1005,4226
20240315,105300,4245320130,1007,1006,1007,1005,19525
20240315,105200,4225677786,1007,1007,1007,1006,2578
20240315,105100,4223083209,1007,1005,1007,1004,2848
20240315,105000,4220218715,1005,1005,1005,1004,3863
20240315,104900,4216339752,1004,1005,1005,1004,1855
20240315,104800,4214477256,1005,1004,1005,1004,6820
20240315,104700,4207628144,1003,1005,1005,1003,39298
20240315,104600,4168152267,1005,1006,1008,1005,18302
20240315,104500,4149740232,1006,1007,1009,1006,10024
20240315,104400,4139647738,1007,1007,1010,1006,21076
20240315,104300,4118425547,1007,1010,1010,1007,39531
20240315,104200,4078580461,1009,1009,1011,1008,2907
20240315,104100,4075648310,1009,1009,1011,1009,4400
20240315,104000,4071208504,1009,1008,1013,1008,8250
20240315,103900,4062892179,1008,1010,1010,1008,7629
20240315,103800,4055198306,1009,1011,1015,1009,3750
20240315,103700,4051409880,1010,1015,1015,1010,6091
20240315,103600,4045255408,1015,1010,1015,1009,3943
20240315,103500,4041271567,1009,1011,1011,1009,4178
20240315,103400,4037054909,1011,1012,1012,1010,8213
20240315,103300,4028753337,1011,1015,1015,1011,3596
20240315,103200,4025116250,1012,1012,1012,1011,5106
20240315,103100,4019948990,1012,1012,1012,1012,3982
20240315,103000,4015919206,1013,1014,1015,1012,19415
20240315,102900,3996261671,1015,1014,1015,1013,3101
20240315,102800,3993117375,1013,1012,1015,1012,785
20240315,102700,3992321609,1013,1013,1013,1013,141
20240315,102600,3992178776,1012,1012,1015,1012,1020
20240315,102500,3991146286,1012,1013,1014,1012,8678
20240315,102400,3982363311,1011,1016,1019,1011,12851
20240315,102300,3969304515,1012,1015,1015,1009,4860
20240315,102200,3964396969,1010,1018,1019,1010,22277
20240315,102100,3941825873,1017,1020,1023,1017,3676
20240315,102000,3938074705,1020,1020,1020,1020,227
20240315,101900,3937843165,1021,1023,1023,1021,1393
20240315,101800,3936418352,1025,1024,1032,1024,14598
20240315,101700,3921411198,1020,1024,1029,1016,20311
20240315,101600,3900670879,1023,1024,1025,1022,4145
20240315,101500,3896428807,1022,1024,1024,1020,8501
20240315,101400,3887738487,1025,1028,1029,1025,16069
20240315,101300,3871232690,1029,1029,1031,1028,11593
20240315,101200,3859298673,1028,1029,1029,1027,16690
20240315,101100,3842152201,1030,1033,1035,1030,41775
20240315,101000,3799037222,1033,1029,1034,1029,51193
20240315,100900,3746236364,1029,1025,1030,1022,63822
20240315,100800,3680601253,1025,1021,1026,1020,21615
20240315,100700,3658519104,1021,1019,1022,1015,8850
20240315,100600,3649496062,1015,1019,1021,1015,10741
20240315,100500,3638557919,1019,1017,1019,1015,31308
20240315,100400,3606736616,1016,1015,1017,1015,14966
20240315,100300,3591541810,1015,1012,1015,1012,9135
20240315,100200,3582281419,1011,1012,1012,1011,28
20240315,100100,3582253088,1011,1012,1012,1011,3930
20240315,100000,3578277287,1013,1013,1014,1012,5237
20240315,095900,3572968049,1014,1010,1014,1010,1744
20240315,095800,3571200048,1014,1010,1014,1006,21272
20240315,095700,3549743375,1012,1010,1013,1009,3451
20240315,095600,3546254122,1010,1013,1013,1009,5906
20240315,095500,3540281412,1010,1005,1010,1004,95501
20240315,095400,3444074608,1008,1003,1009,1003,14265
20240315,095300,3429714384,1004,1005,1005,1003,23818
20240315,095200,3405808269,1004,1006,1007,1004,8770
20240315,095100,3396988029,1006,1006,1007,1003,3920
20240315,095000,3393047509,1007,1007,1007,1005,7390
20240315,094900,3385607323,1007,999,1008,999,40637
20240315,094800,3344921764,999,1000,1002,999,20916
20240315,094700,3324012558,1000,1000,1003,998,40951
20240315,094600,3283077692,1000,1002,1002,999,98305
20240315,094500,3184753701,1003,1004,1005,1001,41828
20240315,094400,3142852374,1004,1003,1004,1001,64403
20240315,094300,3078325239,1004,1007,1009,1003,51738
20240315,094200,3026357750,1007,1007,1009,1005,21418
20240315,094100,3004811298,1007,1007,1008,1005,50004
20240315,094000,2954512647,1008,1006,1010,1005,18204
20240315,093900,2936196965,1005,1013,1014,1005,95260
20240315,093800,2840248297,1013,1010,1015,1009,79629
20240315,093700,2759728883,1010,1010,1011,1009,29728
20240315,093600,2729693346,1011,1011,1013,1010,11665
20240315,093500,2717897702,1012,1013,1013,1011,26429
20240315,093400,2691166417,1013,1013,1013,1012,8403
20240315,093300,2682658040,1013,1013,1014,1010,16643
20240315,093200,2665809492,1013,1005,1013,1005,41897
20240315,093100,2623598649,1005,1009,1010,1004,173611
20240315,093000,2448807298,1009,1012,1013,1009,71725
20240315,092900,2376282368,1013,1018,1018,1012,30116
20240315,092800,2345716317,1019,1013,1020,1011,27175
20240315,092700,2318165284,1013,1015,1017,1010,190803
20240315,092600,2124764799,1016,1021,1022,1015,96879
20240315,092500,2026020728,1022,1028,1028,1022,50421
20240315,092400,1974305528,1028,1029,1031,1028,31005
20240315,092300,1942412249,1028,1029,1031,1028,13092
20240315,092200,1928939989,1029,1027,1032,1027,29961
20240315,092100,1898112521,1027,1032,1032,1027,82558
20240315,092000,1813106527,1032,1043,1043,1031,104700
20240315,091900,1704340161,1042,1045,1046,1042,37133
20240315,091800,1665558794,1045,1060,1060,1045,75104
20240315,091700,1586543046,1059,1059,1060,1058,52753
20240315,091600,1530651054,1057,1057,1060,1056,52482
20240315,091500,1475162341,1057,1056,1057,1055,21579
20240315,091400,1452370375,1057,1053,1058,1053,28589
20240315,091300,1422179633,1053,1043,1054,1042,92670
20240315,091200,1325001775,1042,1042,1043,1042,10877
20240315,091100,1313666220,1042,1042,1044,1042,28722
20240315,091000,1283719165,1043,1041,1043,1041,20763
20240315,090900,1262087295,1041,1047,1047,1041,34499
20240315,090800,1226144163,1047,1043,1047,1041,46205
20240315,090700,1177959803,1043,1047,1047,1041,43927
20240315,090600,1132184251,1048,1041,1052,1040,64286
20240315,090500,1064972439,1040,1055,1055,1040,145184
20240315,090400,912961668,1055,1070,1072,1055,119017
20240315,090300,786501201,1072,1066,1079,1066,236174
20240315,090200,533012026,1066,1053,1070,1052,119171
20240315,090100,406627882,1053,1069,1071,1048,107957
20240315,090000,292490966,1070,1050,1070,1050,276206
Reference in New Issue Copy Permalink