ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/105760/min/candle-20240320.csv

671 lines
35 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
20240320,200800,1701584950,14070,14070,14070,14070,1091
20240320,200700,1701584950,14070,14070,14070,14070,0
20240320,200600,1701584950,14070,14070,14070,14070,0
20240320,200500,1701584950,14070,14070,14070,14070,0
20240320,200400,1701584950,14070,14070,14070,14070,0
20240320,200300,1701584950,14070,14070,14070,14070,0
20240320,200200,1701584950,14070,14070,14070,14070,0
20240320,200100,1701584950,14070,14070,14070,14070,0
20240320,200000,1701584950,14070,14070,14070,14070,0
20240320,195900,1701584950,14070,14070,14070,14070,0
20240320,195800,1701584950,14070,14070,14070,14070,0
20240320,195700,1701584950,14070,14070,14070,14070,0
20240320,195600,1701584950,14070,14070,14070,14070,0
20240320,195500,1701584950,14070,14070,14070,14070,0
20240320,195400,1701584950,14070,14070,14070,14070,0
20240320,195300,1701584950,14070,14070,14070,14070,0
20240320,195200,1701584950,14070,14070,14070,14070,0
20240320,195100,1701584950,14070,14070,14070,14070,0
20240320,195000,1701584950,14070,14070,14070,14070,0
20240320,194900,1701584950,14070,14070,14070,14070,0
20240320,194800,1701584950,14070,14070,14070,14070,0
20240320,194700,1701584950,14070,14070,14070,14070,0
20240320,194600,1701584950,14070,14070,14070,14070,0
20240320,194500,1701584950,14070,14070,14070,14070,0
20240320,194400,1701584950,14070,14070,14070,14070,0
20240320,194300,1701584950,14070,14070,14070,14070,0
20240320,194200,1701584950,14070,14070,14070,14070,0
20240320,194100,1701584950,14070,14070,14070,14070,0
20240320,194000,1701584950,14070,14070,14070,14070,0
20240320,193900,1701584950,14070,14070,14070,14070,0
20240320,193800,1701584950,14070,14070,14070,14070,1091
20240320,193700,1701584950,14070,14070,14070,14070,0
20240320,193600,1701584950,14070,14070,14070,14070,0
20240320,193500,1701584950,14070,14070,14070,14070,0
20240320,193400,1701584950,14070,14070,14070,14070,0
20240320,193300,1701584950,14070,14070,14070,14070,0
20240320,193200,1701584950,14070,14070,14070,14070,0
20240320,193100,1701584950,14070,14070,14070,14070,0
20240320,193000,1701584950,14070,14070,14070,14070,0
20240320,192900,1701584950,14070,14070,14070,14070,0
20240320,192800,1701584950,14070,14070,14070,14070,0
20240320,192700,1701584950,14070,14070,14070,14070,0
20240320,192600,1701584950,14070,14070,14070,14070,0
20240320,192500,1701584950,14070,14070,14070,14070,0
20240320,192400,1701584950,14070,14070,14070,14070,0
20240320,192300,1701584950,14070,14070,14070,14070,0
20240320,192200,1701584950,14070,14070,14070,14070,0
20240320,192100,1701584950,14070,14070,14070,14070,0
20240320,192000,1701584950,14070,14070,14070,14070,0
20240320,191900,1701584950,14070,14070,14070,14070,0
20240320,191800,1701584950,14070,14070,14070,14070,0
20240320,191700,1701584950,14070,14070,14070,14070,0
20240320,191600,1701584950,14070,14070,14070,14070,0
20240320,191500,1701584950,14070,14070,14070,14070,0
20240320,191400,1701584950,14070,14070,14070,14070,0
20240320,191300,1701584950,14070,14070,14070,14070,0
20240320,191200,1701584950,14070,14070,14070,14070,0
20240320,191100,1701584950,14070,14070,14070,14070,0
20240320,191000,1701584950,14070,14070,14070,14070,0
20240320,190900,1701584950,14070,14070,14070,14070,0
20240320,190800,1701584950,14070,14070,14070,14070,1091
20240320,190700,1701584950,14070,14070,14070,14070,0
20240320,190600,1701584950,14070,14070,14070,14070,0
20240320,190500,1701584950,14070,14070,14070,14070,0
20240320,190400,1701584950,14070,14070,14070,14070,0
20240320,190300,1701584950,14070,14070,14070,14070,0
20240320,190200,1701584950,14070,14070,14070,14070,0
20240320,190100,1701584950,14070,14070,14070,14070,0
20240320,190000,1701584950,14070,14070,14070,14070,0
20240320,185900,1701584950,14070,14070,14070,14070,0
20240320,185800,1701584950,14070,14070,14070,14070,0
20240320,185700,1701584950,14070,14070,14070,14070,0
20240320,185600,1701584950,14070,14070,14070,14070,0
20240320,185500,1701584950,14070,14070,14070,14070,0
20240320,185400,1701584950,14070,14070,14070,14070,0
20240320,185300,1701584950,14070,14070,14070,14070,0
20240320,185200,1701584950,14070,14070,14070,14070,0
20240320,185100,1701584950,14070,14070,14070,14070,0
20240320,185000,1701584950,14070,14070,14070,14070,0
20240320,184900,1701584950,14070,14070,14070,14070,0
20240320,184800,1701584950,14070,14070,14070,14070,0
20240320,184700,1701584950,14070,14070,14070,14070,0
20240320,184600,1701584950,14070,14070,14070,14070,0
20240320,184500,1701584950,14070,14070,14070,14070,0
20240320,184400,1701584950,14070,14070,14070,14070,0
20240320,184300,1701584950,14070,14070,14070,14070,0
20240320,184200,1701584950,14070,14070,14070,14070,0
20240320,184100,1701584950,14070,14070,14070,14070,0
20240320,184000,1701584950,14070,14070,14070,14070,0
20240320,183900,1701584950,14070,14070,14070,14070,0
20240320,183800,1701584950,14070,14070,14070,14070,1091
20240320,183700,1701584950,14070,14070,14070,14070,0
20240320,183600,1701584950,14070,14070,14070,14070,0
20240320,183500,1701584950,14070,14070,14070,14070,0
20240320,183400,1701584950,14070,14070,14070,14070,0
20240320,183300,1701584950,14070,14070,14070,14070,0
20240320,183200,1701584950,14070,14070,14070,14070,0
20240320,183100,1701584950,14070,14070,14070,14070,0
20240320,183000,1701584950,14070,14070,14070,14070,0
20240320,182900,1701584950,14070,14070,14070,14070,0
20240320,182800,1701584950,14070,14070,14070,14070,0
20240320,182700,1701584950,14070,14070,14070,14070,0
20240320,182600,1701584950,14070,14070,14070,14070,0
20240320,182500,1701584950,14070,14070,14070,14070,0
20240320,182400,1701584950,14070,14070,14070,14070,0
20240320,182300,1701584950,14070,14070,14070,14070,0
20240320,182200,1701584950,14070,14070,14070,14070,0
20240320,182100,1701584950,14070,14070,14070,14070,0
20240320,182000,1701584950,14070,14070,14070,14070,0
20240320,181900,1701584950,14070,14070,14070,14070,0
20240320,181800,1701584950,14070,14070,14070,14070,0
20240320,181700,1701584950,14070,14070,14070,14070,0
20240320,181600,1701584950,14070,14070,14070,14070,0
20240320,181500,1701584950,14070,14070,14070,14070,0
20240320,181400,1701584950,14070,14070,14070,14070,0
20240320,181300,1701584950,14070,14070,14070,14070,0
20240320,181200,1701584950,14070,14070,14070,14070,0
20240320,181100,1701584950,14070,14070,14070,14070,0
20240320,181000,1701584950,14070,14070,14070,14070,0
20240320,180900,1701584950,14070,14070,14070,14070,0
20240320,180800,1701584950,14070,14070,14070,14070,1091
20240320,180700,1701584950,14070,14070,14070,14070,0
20240320,180600,1701584950,14070,14070,14070,14070,0
20240320,180500,1701584950,14070,14070,14070,14070,0
20240320,180400,1701584950,14070,14070,14070,14070,0
20240320,180300,1701584950,14070,14070,14070,14070,0
20240320,180200,1701584950,14070,14070,14070,14070,0
20240320,180100,1701584950,14070,14070,14070,14070,0
20240320,180000,1701584950,14070,14070,14070,14070,0
20240320,175900,1701584950,14070,14070,14070,14070,0
20240320,175800,1701584950,14070,14070,14070,14070,0
20240320,175700,1701584950,14070,14070,14070,14070,0
20240320,175600,1701584950,14070,14070,14070,14070,0
20240320,175500,1701584950,14070,14070,14070,14070,0
20240320,175400,1701584950,14070,14070,14070,14070,0
20240320,175300,1701584950,14070,14070,14070,14070,0
20240320,175200,1701584950,14070,14070,14070,14070,0
20240320,175100,1701584950,14070,14070,14070,14070,0
20240320,175000,1701584950,14070,14070,14070,14070,0
20240320,174900,1701584950,14070,14070,14070,14070,0
20240320,174800,1701584950,14070,14070,14070,14070,0
20240320,174700,1701584950,14070,14070,14070,14070,0
20240320,174600,1701584950,14070,14070,14070,14070,0
20240320,174500,1701584950,14070,14070,14070,14070,0
20240320,174400,1701584950,14070,14070,14070,14070,0
20240320,174300,1701584950,14070,14070,14070,14070,0
20240320,174200,1701584950,14070,14070,14070,14070,0
20240320,174100,1701584950,14070,14070,14070,14070,0
20240320,174000,1701584950,14070,14070,14070,14070,0
20240320,173900,1701584950,14070,14070,14070,14070,0
20240320,173800,1701584950,14070,14070,14070,14070,1091
20240320,173700,1701584950,14070,14070,14070,14070,0
20240320,173600,1701584950,14070,14070,14070,14070,0
20240320,173500,1701584950,14070,14070,14070,14070,0
20240320,173400,1701584950,14070,14070,14070,14070,0
20240320,173300,1701584950,14070,14070,14070,14070,0
20240320,173200,1701584950,14070,14070,14070,14070,0
20240320,173100,1701584950,14070,14070,14070,14070,0
20240320,173000,1701584950,14070,14070,14070,14070,0
20240320,172900,1701584950,14070,14070,14070,14070,0
20240320,172800,1701584950,14070,14070,14070,14070,0
20240320,172700,1701584950,14070,14070,14070,14070,0
20240320,172600,1701584950,14070,14070,14070,14070,0
20240320,172500,1701584950,14070,14070,14070,14070,0
20240320,172400,1701584950,14070,14070,14070,14070,0
20240320,172300,1701584950,14070,14070,14070,14070,0
20240320,172200,1701584950,14070,14070,14070,14070,0
20240320,172100,1701584950,14070,14070,14070,14070,0
20240320,172000,1701584950,14070,14070,14070,14070,0
20240320,171900,1701584950,14070,14070,14070,14070,0
20240320,171800,1701584950,14070,14070,14070,14070,0
20240320,171700,1701584950,14070,14070,14070,14070,0
20240320,171600,1701584950,14070,14070,14070,14070,0
20240320,171500,1701584950,14070,14070,14070,14070,0
20240320,171400,1701584950,14070,14070,14070,14070,0
20240320,171300,1701584950,14070,14070,14070,14070,0
20240320,171200,1701584950,14070,14070,14070,14070,0
20240320,171100,1701584950,14070,14070,14070,14070,0
20240320,171000,1701584950,14070,14070,14070,14070,0
20240320,170900,1701584950,14070,14070,14070,14070,0
20240320,170800,1701584950,14070,14070,14070,14070,1091
20240320,170700,1701584950,14070,14070,14070,14070,0
20240320,170600,1701584950,14070,14070,14070,14070,0
20240320,170500,1701584950,14070,14070,14070,14070,0
20240320,170400,1701584950,14070,14070,14070,14070,0
20240320,170300,1701584950,14070,14070,14070,14070,0
20240320,170200,1701584950,14070,14070,14070,14070,0
20240320,170100,1701584950,14070,14070,14070,14070,0
20240320,170000,1701584950,14070,14070,14070,14070,0
20240320,165900,1701584950,14070,14070,14070,14070,0
20240320,165800,1701584950,14070,14070,14070,14070,0
20240320,165700,1701584950,14070,14070,14070,14070,0
20240320,165600,1701584950,14070,14070,14070,14070,0
20240320,165500,1701584950,14070,14070,14070,14070,0
20240320,165400,1701584950,14070,14070,14070,14070,0
20240320,165300,1701584950,14070,14070,14070,14070,0
20240320,165200,1701584950,14070,14070,14070,14070,0
20240320,165100,1701584950,14070,14070,14070,14070,0
20240320,165000,1701584950,14070,14070,14070,14070,0
20240320,164900,1701584950,14070,14070,14070,14070,0
20240320,164800,1701584950,14070,14070,14070,14070,0
20240320,164700,1701584950,14070,14070,14070,14070,0
20240320,164600,1701584950,14070,14070,14070,14070,0
20240320,164500,1701584950,14070,14070,14070,14070,0
20240320,164400,1701584950,14070,14070,14070,14070,0
20240320,164300,1701584950,14070,14070,14070,14070,0
20240320,164200,1701584950,14070,14070,14070,14070,0
20240320,164100,1701584950,14070,14070,14070,14070,0
20240320,164000,1701584950,14070,14070,14070,14070,0
20240320,163900,1701584950,14070,14070,14070,14070,0
20240320,163800,1701584950,14070,14070,14070,14070,1091
20240320,163700,1701584950,14070,14070,14070,14070,0
20240320,163600,1701584950,14070,14070,14070,14070,0
20240320,163500,1701584950,14070,14070,14070,14070,0
20240320,163400,1701584950,14070,14070,14070,14070,0
20240320,163300,1701584950,14070,14070,14070,14070,0
20240320,163200,1701584950,14070,14070,14070,14070,0
20240320,163100,1701584950,14070,14070,14070,14070,0
20240320,163000,1701584950,14070,14070,14070,14070,0
20240320,162900,1701584950,14070,14070,14070,14070,0
20240320,162800,1701584950,14070,14070,14070,14070,0
20240320,162700,1701584950,14070,14070,14070,14070,0
20240320,162600,1701584950,14070,14070,14070,14070,0
20240320,162500,1701584950,14070,14070,14070,14070,0
20240320,162400,1701584950,14070,14070,14070,14070,0
20240320,162300,1701584950,14070,14070,14070,14070,0
20240320,162200,1701584950,14070,14070,14070,14070,0
20240320,162100,1701584950,14070,14070,14070,14070,0
20240320,162000,1701584950,14070,14070,14070,14070,0
20240320,161900,1701584950,14070,14070,14070,14070,0
20240320,161800,1701584950,14070,14070,14070,14070,0
20240320,161700,1701584950,14070,14070,14070,14070,0
20240320,161600,1701584950,14070,14070,14070,14070,0
20240320,161500,1701584950,14070,14070,14070,14070,0
20240320,161400,1701584950,14070,14070,14070,14070,0
20240320,161300,1701584950,14070,14070,14070,14070,0
20240320,161200,1701584950,14070,14070,14070,14070,0
20240320,161100,1701584950,14070,14070,14070,14070,0
20240320,161000,1701584950,14070,14070,14070,14070,0
20240320,160900,1701584950,14070,14070,14070,14070,0
20240320,160800,1701584950,14070,14070,14070,14070,1091
20240320,160700,1701584950,14070,14070,14070,14070,0
20240320,160600,1701584950,14070,14070,14070,14070,0
20240320,160500,1701584950,14070,14070,14070,14070,0
20240320,160400,1701584950,14070,14070,14070,14070,0
20240320,160300,1701584950,14070,14070,14070,14070,0
20240320,160200,1701584950,14070,14070,14070,14070,0
20240320,160100,1701584950,14070,14070,14070,14070,0
20240320,160000,1701584950,14070,14070,14070,14070,0
20240320,155900,1701584950,14070,14070,14070,14070,0
20240320,155800,1701584950,14070,14070,14070,14070,0
20240320,155700,1701584950,14070,14070,14070,14070,0
20240320,155600,1701584950,14070,14070,14070,14070,0
20240320,155500,1701584950,14070,14070,14070,14070,0
20240320,155400,1701584950,14070,14070,14070,14070,0
20240320,155300,1701584950,14070,14070,14070,14070,0
20240320,155200,1701584950,14070,14070,14070,14070,0
20240320,155100,1701584950,14070,14070,14070,14070,0
20240320,155000,1701584950,14070,14070,14070,14070,0
20240320,154900,1701584950,14070,14070,14070,14070,0
20240320,154800,1701584950,14070,14070,14070,14070,0
20240320,154700,1701584950,14070,14070,14070,14070,0
20240320,154600,1701584950,14070,14070,14070,14070,0
20240320,154500,1701584950,14070,14070,14070,14070,0
20240320,154400,1701584950,14070,14070,14070,14070,0
20240320,154300,1701584950,14070,14070,14070,14070,0
20240320,154200,1701584950,14070,14070,14070,14070,0
20240320,154100,1701584950,14070,14070,14070,14070,0
20240320,154000,1701584950,14070,14070,14070,14070,0
20240320,153900,1701584950,14070,14070,14070,14070,0
20240320,153800,1701584950,14070,14070,14070,14070,1091
20240320,153700,1701584950,14070,14070,14070,14070,0
20240320,153600,1701584950,14070,14070,14070,14070,0
20240320,153500,1701584950,14070,14070,14070,14070,0
20240320,153400,1701584950,14070,14070,14070,14070,0
20240320,153300,1701584950,14070,14070,14070,14070,0
20240320,153200,1701584950,14070,14070,14070,14070,0
20240320,153100,1701584950,14070,14070,14070,14070,0
20240320,153000,1701584950,14070,14070,14070,14070,1091
20240320,152900,1686234580,14120,14120,14120,14120,0
20240320,152800,1686234580,14120,14120,14120,14120,0
20240320,152700,1686234580,14120,14120,14120,14120,0
20240320,152600,1686234580,14120,14120,14120,14120,0
20240320,152500,1686234580,14120,14120,14120,14120,0
20240320,152400,1686234580,14120,14120,14120,14120,0
20240320,152300,1686234580,14120,14120,14120,14120,0
20240320,152200,1686234580,14120,14120,14120,14120,0
20240320,152100,1686234580,14120,14120,14120,14120,0
20240320,152000,1686234580,14120,14120,14120,14120,0
20240320,151900,1686234580,14120,14100,14120,14070,965
20240320,151800,1672624810,14090,14050,14090,14050,748
20240320,151700,1662092020,14050,14050,14050,14050,10
20240320,151600,1661951520,14070,14050,14070,14050,433
20240320,151500,1655867850,14040,14080,14090,14040,323
20240320,151400,1651324070,14090,14070,14090,14030,518
20240320,151300,1644031190,14080,14030,14080,14030,196
20240320,151200,1641274270,14000,14050,14050,14000,2659
20240320,151100,1604017240,14040,14050,14050,14040,127
20240320,151000,1602233600,14050,14080,14080,14050,410
20240320,150900,1596472240,14090,14090,14090,14090,1
20240320,150800,1596458150,14100,14070,14100,14070,184
20240320,150700,1593866420,14100,14080,14100,14080,1878
20240320,150600,1567393690,14080,14020,14080,14020,183
20240320,150500,1564820610,14020,14020,14030,14010,1744
20240320,150400,1540367950,14030,14030,14030,14030,578
20240320,150300,1532258610,14050,14020,14050,14020,151
20240320,150200,1530141380,14020,14040,14060,14020,295
20240320,150100,1526002810,14050,14050,14050,14050,94
20240320,150000,1524682110,14040,14050,14080,14010,102
20240320,145900,1523251060,14050,14050,14050,14050,0
20240320,145800,1523251060,14050,14050,14050,14050,62
20240320,145700,1522379960,14050,14050,14050,14050,32
20240320,145600,1521930360,14040,14060,14060,14040,282
20240320,145500,1517968810,14060,14070,14070,14060,10
20240320,145400,1517828200,14080,14080,14080,14080,6
20240320,145300,1517743720,14080,14090,14090,14080,61
20240320,145200,1516884730,14090,14090,14090,14090,57
20240320,145100,1516081600,14090,14080,14090,14080,366
20240320,145000,1510928180,14070,14040,14070,14040,255
20240320,144900,1507340900,14040,14040,14040,14040,32
20240320,144800,1506891620,14060,14060,14060,14060,0
20240320,144700,1506891620,14060,14040,14060,14040,133
20240320,144600,1505022080,14040,14040,14040,14040,0
20240320,144500,1505022080,14040,14030,14040,14030,47
20240320,144400,1504362270,14030,14020,14030,14020,236
20240320,144300,1501053030,14020,14020,14020,14020,2
20240320,144200,1501024990,14020,14020,14020,14020,13
20240320,144100,1500842730,14030,14050,14050,14030,99
20240320,144000,1499452970,14050,14050,14050,14050,77
20240320,143900,1498371120,14050,14060,14060,14050,174
20240320,143800,1495926180,14050,14050,14050,14050,20
20240320,143700,1495645180,14050,14050,14050,14050,51
20240320,143600,1494928630,14030,14030,14030,14030,27
20240320,143500,1494549820,14020,14020,14020,14020,200
20240320,143400,1491745820,14020,14020,14020,14020,35
20240320,143300,1491255120,14020,14020,14020,14020,105
20240320,143200,1489783020,14030,14030,14030,14030,59
20240320,143100,1488955250,14030,14030,14030,14030,1
20240320,143000,1488941220,14050,14050,14050,14050,0
20240320,142900,1488941220,14050,14050,14050,14050,2
20240320,142800,1488913120,14060,14060,14060,14060,22
20240320,142700,1488603800,14060,14050,14060,14030,237
20240320,142600,1485276930,14040,14040,14040,14040,2
20240320,142500,1485248850,14040,14040,14040,14040,8
20240320,142400,1485136530,14040,14040,14040,14040,56
20240320,142300,1484350290,14050,14050,14050,14050,65
20240320,142200,1483437040,14050,14050,14050,14050,40
20240320,142100,1482875040,14050,14050,14050,14050,0
20240320,142000,1482875040,14050,14050,14050,14050,0
20240320,141900,1482875040,14050,14050,14050,14050,0
20240320,141800,1482875040,14050,14070,14070,14050,97
20240320,141700,1481511250,14080,14080,14080,14080,0
20240320,141600,1481511250,14080,14080,14080,14080,2
20240320,141500,1481483090,14070,14080,14080,14070,2
20240320,141400,1481454940,14070,14070,14070,14070,0
20240320,141300,1481454940,14070,14070,14070,14070,0
20240320,141200,1481454940,14070,14070,14070,14070,17
20240320,141100,1481215750,14070,14070,14070,14070,1
20240320,141000,1481201680,14070,14070,14070,14070,0
20240320,140900,1481201680,14070,14070,14070,14070,3
20240320,140800,1481159470,14070,14070,14070,14070,0
20240320,140700,1481159470,14070,14070,14070,14070,147
20240320,140600,1479091180,14090,14090,14090,14090,5
20240320,140500,1479020730,14090,14090,14090,14090,31
20240320,140400,1478583940,14090,14090,14090,14090,1
20240320,140300,1478569850,14060,14060,14060,14060,0
20240320,140200,1478569850,14060,14060,14060,14060,0
20240320,140100,1478569850,14060,14060,14060,14060,16
20240320,140000,1478344890,14050,14050,14050,14050,0
20240320,135900,1478344890,14050,14050,14050,14050,134
20240320,135800,1476462190,14050,14050,14050,14050,16
20240320,135700,1476237390,14030,14040,14050,14030,260
20240320,135600,1472587240,14040,14060,14060,14040,485
20240320,135500,1465773860,14070,14070,14070,14070,62
20240320,135400,1464901520,14090,14090,14090,14090,17
20240320,135300,1464661990,14090,14090,14090,14090,63
20240320,135200,1463774320,14090,14090,14090,14090,2
20240320,135100,1463746140,14090,14070,14090,14070,5
20240320,135000,1463675750,14060,14060,14060,14060,0
20240320,134900,1463675750,14060,14060,14060,14060,0
20240320,134800,1463675750,14060,14060,14060,14060,8
20240320,134700,1463563270,14060,14060,14060,14060,273
20240320,134600,1459724890,14090,14060,14090,14060,381
20240320,134500,1454366530,14060,14060,14060,14060,91
20240320,134400,1453087070,14060,14060,14060,14060,282
20240320,134300,1449122150,14060,14050,14060,14050,321
20240320,134200,1444610710,14050,14050,14050,14050,30
20240320,134100,1444189210,14060,14060,14060,14060,83
20240320,134000,1443022230,14060,14060,14060,14060,68
20240320,133900,1442066150,14060,14050,14060,14050,400
20240320,133800,1436445650,14060,14080,14080,14060,103
20240320,133700,1434995470,14060,14060,14060,14060,1
20240320,133600,1434981410,14090,14060,14090,14060,14
20240320,133500,1434784270,14060,14040,14060,14040,64
20240320,133400,1433884450,14040,14040,14040,14040,13
20240320,133300,1433701930,14050,14040,14050,14040,183
20240320,133200,1431132310,14060,14060,14060,14060,9
20240320,133100,1431005770,14060,14070,14070,14060,279
20240320,133000,1427080840,14070,14090,14090,14070,4
20240320,132900,1427024540,14060,14100,14100,14060,380
20240320,132800,1421670440,14090,14060,14090,14060,245
20240320,132700,1418220760,14060,14060,14060,14060,0
20240320,132600,1418220760,14060,14060,14060,14060,0
20240320,132500,1418220760,14060,14060,14060,14060,0
20240320,132400,1418220760,14060,14040,14060,14040,226
20240320,132300,1415046020,14040,14050,14050,14040,256
20240320,132200,1411450780,14050,14050,14050,14050,0
20240320,132100,1411450780,14050,14050,14050,14050,0
20240320,132000,1411450780,14050,14050,14050,14050,3
20240320,131900,1411408630,14050,14050,14050,14050,98
20240320,131800,1410031730,14050,14050,14050,14050,4
20240320,131700,1409975530,14100,14100,14100,14100,0
20240320,131600,1409975530,14100,14090,14100,14090,86
20240320,131500,1408763260,14090,14090,14090,14090,129
20240320,131400,1406945650,14040,14100,14100,14040,477
20240320,131300,1400243560,14100,14100,14100,14100,0
20240320,131200,1400243560,14100,14100,14100,14100,10
20240320,131100,1400102560,14100,14080,14100,14080,40
20240320,131000,1399539340,14050,14050,14050,14050,56
20240320,130900,1398752540,14050,14080,14080,14050,222
20240320,130800,1395629050,14090,14100,14100,14090,410
20240320,130700,1389851700,14110,14110,14110,14110,10
20240320,130600,1389710600,14110,14110,14110,14110,39
20240320,130500,1389160310,14120,14120,14120,14120,6
20240320,130400,1389075590,14120,14100,14120,14100,351
20240320,130300,1384123680,14100,14100,14100,14100,11
20240320,130200,1383968580,14100,14090,14100,14090,189
20240320,130100,1381305450,14100,14110,14130,14100,192
20240320,130000,1378596990,14120,14130,14130,14120,127
20240320,125900,1376803720,14130,14120,14130,14120,148
20240320,125800,1374713630,14130,14100,14140,14100,900
20240320,125700,1362007370,14120,14120,14120,14120,0
20240320,125600,1362007370,14120,14100,14130,14100,188
20240320,125500,1359351770,14100,14080,14100,14080,779
20240320,125400,1348371370,14090,14090,14090,14090,203
20240320,125300,1345511100,14090,14070,14090,14070,191
20240320,125200,1342820130,14070,14080,14090,14070,392
20240320,125100,1337301640,14080,14060,14080,14060,280
20240320,125000,1333362820,14050,14040,14060,14040,159
20240320,124900,1331128940,14040,14010,14040,14010,2033
20240320,124800,1302610480,14000,14010,14010,14000,352
20240320,124700,1297679180,14010,14010,14010,14010,0
20240320,124600,1297679180,14010,14000,14010,14000,156
20240320,124500,1295494170,14000,14000,14000,14000,31
20240320,124400,1295060170,14000,14000,14000,14000,2
20240320,124300,1295032170,14000,14000,14000,14000,0
20240320,124200,1295032170,14000,14000,14000,14000,77
20240320,124100,1293954170,14000,14010,14010,14000,34
20240320,124000,1293477840,14000,14000,14000,14000,91
20240320,123900,1292203840,14010,14000,14010,14000,4
20240320,123800,1292147830,14000,14000,14000,14000,47
20240320,123700,1291489830,14000,14000,14000,14000,47
20240320,123600,1290831830,14000,14010,14010,14000,45
20240320,123500,1290201710,14010,14010,14010,14000,18
20240320,123400,1289949640,14000,14000,14000,14000,10
20240320,123300,1289809640,14010,13990,14010,13990,208
20240320,123200,1286896880,14000,14010,14010,14000,139
20240320,123100,1284950780,14010,14000,14010,14000,57
20240320,123000,1284152390,14000,14000,14020,14000,156
20240320,122900,1281966560,14000,13970,14000,13970,499
20240320,122800,1274989050,13970,13970,13970,13970,243
20240320,122700,1271594340,13960,13960,13970,13960,83
20240320,122600,1270435310,13950,13950,13950,13950,0
20240320,122500,1270435310,13950,13950,13950,13950,21
20240320,122400,1270142360,13940,13940,13940,13940,0
20240320,122300,1270142360,13940,13940,13940,13940,133
20240320,122200,1268288340,13950,13950,13950,13950,2
20240320,122100,1268260440,13940,13960,13960,13940,142
20240320,122000,1266279510,13960,13960,13960,13960,5
20240320,121900,1266209710,13960,13960,13960,13960,100
20240320,121800,1264813710,13960,13960,13960,13960,38
20240320,121700,1264283230,13970,13960,13970,13960,26
20240320,121600,1263920260,13980,13980,13980,13980,134
20240320,121500,1262046940,13970,13970,13970,13970,75
20240320,121400,1260999190,14020,14020,14020,13960,142
20240320,121300,1259009820,14020,13980,14020,13980,225
20240320,121200,1255860120,13980,13980,13980,13980,0
20240320,121100,1255860120,13980,14000,14020,13960,342
20240320,121000,1251073330,14020,13980,14020,13980,64
20240320,120900,1250178530,14020,14020,14020,14020,1
20240320,120800,1250164510,14000,13980,14010,13980,212
20240320,120700,1247195750,13980,13980,13980,13980,155
20240320,120600,1245028850,13980,13960,14010,13960,237
20240320,120500,1241712970,13960,13960,13960,13960,1
20240320,120400,1241699010,13960,13970,13990,13950,247
20240320,120300,1238248640,14010,14000,14010,14000,51
20240320,120200,1237534290,14000,14000,14000,14000,45
20240320,120100,1236904290,14000,13990,14010,13990,257
20240320,120000,1233306560,13990,13950,13990,13950,298
20240320,115900,1229146290,13950,13950,13950,13950,0
20240320,115800,1229146290,13950,13950,13950,13950,10
20240320,115700,1229006790,13950,13940,13950,13940,280
20240320,115600,1225101580,13930,13930,13930,13930,278
20240320,115500,1221229040,13930,13930,13930,13930,1
20240320,115400,1221215110,13920,13920,13920,13920,5
20240320,115300,1221145510,13920,13920,13920,13920,15
20240320,115200,1220936710,13920,13920,13920,13920,262
20240320,115100,1217289670,13920,13910,13920,13910,210
20240320,115000,1214367570,13910,13910,13910,13910,260
20240320,114900,1210750970,13910,13910,13910,13900,362
20240320,114800,1205715970,13910,13910,13910,13910,502
20240320,114700,1198733150,13910,13910,13910,13910,57
20240320,114600,1197940280,13910,13910,13910,13910,54
20240320,114500,1197189140,13910,13910,13910,13910,448
20240320,114400,1190957460,13910,13920,13920,13910,540
20240320,114300,1183443860,13920,13930,13930,13920,306
20240320,114200,1179184040,13930,13930,13930,13920,121
20240320,114100,1177499500,13930,13930,13930,13930,12
20240320,114000,1177332340,13930,13920,13930,13920,205
20240320,113900,1174478690,13920,13930,13930,13920,56
20240320,113800,1173698620,13920,13920,13920,13920,6
20240320,113700,1173615100,13930,13930,13930,13930,560
20240320,113600,1165814300,13930,13930,13930,13930,101
20240320,113500,1164407370,13920,13930,13930,13920,104
20240320,113400,1162958870,13930,13930,13930,13930,21
20240320,113300,1162666340,13940,13940,13940,13940,5
20240320,113200,1162596640,13950,13950,13950,13950,0
20240320,113100,1162596640,13950,13950,13950,13950,6
20240320,113000,1162512940,13950,13930,13950,13910,1905
20240320,112900,1136011020,13950,13950,13950,13950,1
20240320,112800,1135997070,13930,13930,13930,13930,1120
20240320,112700,1120395470,13920,13920,13920,13910,506
20240320,112600,1113352100,13920,13920,13920,13920,60
20240320,112500,1112516900,13920,13920,13920,13920,74
20240320,112400,1111486820,13920,13910,13920,13910,176
20240320,112300,1109037930,13910,13920,13920,13910,247
20240320,112200,1105599940,13910,13920,13920,13910,196
20240320,112100,1102872140,13920,13930,13930,13920,2196
20240320,112000,1072296100,13930,13940,13940,13930,280
20240320,111900,1068394700,13940,13950,13950,13940,313
20240320,111800,1064031430,13950,13960,13960,13950,670
20240320,111700,1054683790,13970,13970,13970,13970,5
20240320,111600,1054613940,13970,13970,13970,13970,13
20240320,111500,1054432330,13970,13990,13990,13970,256
20240320,111400,1050855540,13990,14000,14000,13980,94
20240320,111300,1049541180,13980,13980,13980,13980,32
20240320,111200,1049093820,13980,13990,13990,13980,31
20240320,111100,1048660140,13980,13980,13980,13980,0
20240320,111000,1048660140,13980,13990,13990,13980,76
20240320,110900,1047597650,13980,13980,13980,13980,591
20240320,110800,1039335470,13980,13980,13980,13980,450
20240320,110700,1033044470,13980,13970,13980,13970,296
20240320,110600,1028909250,13970,13980,13980,13970,156
20240320,110500,1026728930,13970,13970,13980,13970,6
20240320,110400,1026645070,13980,13980,13980,13980,0
20240320,110300,1026645070,13980,13950,13980,13940,92
20240320,110200,1025362250,13940,13940,13940,13940,227
20240320,110100,1022197870,13940,13930,13940,13930,92
20240320,110000,1020915900,13930,13930,13930,13930,351
20240320,105900,1016026470,13930,13930,13930,13920,777
20240320,105800,1005203530,13930,13940,13940,13930,53
20240320,105700,1004465220,13930,13980,13980,13930,40
20240320,105600,1003907120,13980,13980,13980,13980,1
20240320,105500,1003893140,13930,13930,13930,13920,330
20240320,105400,999296740,13930,13930,13940,13930,879
20240320,105300,987047270,13940,13950,13950,13930,1305
20240320,105200,968864730,13940,13950,13950,13940,353
20240320,105100,963943860,13940,13960,13960,13940,3485
20240320,105000,915352350,13960,13970,13970,13960,16
20240320,104900,915128940,13970,13980,13980,13970,4
20240320,104800,915073030,13980,13980,13980,13980,1
20240320,104700,915059050,13960,13950,13960,13950,191
20240320,104600,912392850,13950,13960,13960,13950,156
20240320,104500,910216600,13950,13950,13960,13940,468
20240320,104400,903688490,13950,13960,13960,13950,1312
20240320,104300,885385390,13970,13970,13970,13970,0
20240320,104200,885385390,13970,13960,13970,13960,322
20240320,104100,880887570,13960,13970,13970,13960,205
20240320,104000,878025720,13960,13970,13970,13960,72
20240320,103900,877019960,13970,13970,13970,13970,128
20240320,103800,875231800,13980,13980,13980,13970,47
20240320,103700,874575150,13990,13990,13990,13990,571
20240320,103600,866586860,13990,13990,13990,13990,0
20240320,103500,866586860,13990,14000,14000,13990,43
20240320,103400,865984970,13990,13980,13990,13980,307
20240320,103300,861691480,13980,13980,13980,13980,24
20240320,103200,861355960,13990,14000,14000,13990,270
20240320,103100,857577770,14000,13980,14000,13980,102
20240320,103000,856151170,13950,13950,13950,13950,130
20240320,102900,854337670,13980,13980,14000,13980,228
20240320,102800,851150130,13950,13960,13960,13950,42
20240320,102700,850563910,14000,13960,14000,13940,392
20240320,102600,845096550,13950,13950,13960,13940,797
20240320,102500,833978400,13950,13970,13970,13950,2496
20240320,102400,799125090,13970,14010,14010,13970,299
20240320,102300,794945920,14000,13980,14010,13970,735
20240320,102200,784668590,14020,14000,14020,13960,2544
20240320,102100,749092760,13990,13980,13990,13980,435
20240320,102000,743009010,13980,13980,13980,13980,253
20240320,101900,739472070,13980,13980,13980,13980,40
20240320,101800,738912870,13970,13960,13980,13960,332
20240320,101700,734276010,13970,13970,13980,13970,455
20240320,101600,727918630,13980,13980,13980,13970,590
20240320,101500,719674260,13990,13980,13990,13980,25
20240320,101400,719324750,13970,13980,13980,13970,40
20240320,101300,718765850,13970,13970,13980,13970,250
20240320,101200,715273340,13970,13980,14000,13970,64
20240320,101100,714378540,13990,14010,14010,13990,408
20240320,101000,708662480,13970,13970,13970,13960,267
20240320,100900,704933300,13970,14000,14030,13970,3953
20240320,100800,649677550,14000,14010,14010,14000,201
20240320,100700,646862240,14010,14020,14020,14010,669
20240320,100600,637484860,14010,14010,14010,13990,206
20240320,100500,634602250,13990,13990,13990,13980,519
20240320,100400,627345240,13990,13990,13990,13970,1192
20240320,100300,610676670,13990,14010,14010,13980,158
20240320,100200,608467460,13980,14020,14020,13980,4786
20240320,100100,541437820,14020,14020,14020,14020,50
20240320,100000,540736820,14030,14030,14030,14020,277
20240320,095900,536850610,14020,14020,14020,14020,1567
20240320,095800,514881270,14030,14020,14030,14010,1130
20240320,095700,499040190,14010,14010,14010,14010,167
20240320,095600,496700520,14020,14020,14030,14010,2029
20240320,095500,468264170,14030,14030,14030,14030,61
20240320,095400,467408340,14040,14040,14040,14040,1
20240320,095300,467394300,14030,14030,14040,14020,355
20240320,095200,462415330,14030,14030,14040,14030,61
20240320,095100,461559400,14030,14040,14040,14030,467
20240320,095000,455003220,14040,14040,14040,14040,11
20240320,094900,454848780,14030,14030,14030,14020,161
20240320,094800,452590550,14020,14030,14030,14020,92
20240320,094700,451299890,14020,14040,14040,14020,1225
20240320,094600,434118640,14040,14030,14040,14030,50
20240320,094500,433417040,14030,14020,14030,14020,1259
20240320,094400,415758760,14020,14030,14030,14020,322
20240320,094300,411241340,14030,14040,14040,14020,1832
20240320,094200,385546930,14040,14050,14050,14030,538
20240320,094100,377993720,14050,14080,14080,14040,4389
20240320,094000,316274990,14090,14100,14100,14080,674
20240320,093900,306779600,14090,14090,14100,14090,705
20240320,093800,296846100,14090,14110,14110,14090,485
20240320,093700,290008570,14110,14110,14110,14110,30
20240320,093600,289585270,14100,14130,14130,14100,3684
20240320,093500,237548900,14130,14130,14130,14130,927
20240320,093400,224450390,14130,14140,14150,14130,214
20240320,093300,221424770,14160,14160,14160,14160,181
20240320,093200,218861810,14140,14130,14140,14130,42
20240320,093100,218268200,14130,14130,14130,14120,37
20240320,093000,217745460,14120,14130,14130,14120,100
20240320,092900,216333210,14120,14160,14160,14110,207
20240320,092800,213411090,14160,14160,14160,14160,26
20240320,092700,213042930,14160,14160,14160,14160,101
20240320,092600,211612770,14120,14120,14120,14120,206
20240320,092500,208704050,14130,14120,14130,14120,913
20240320,092400,195803370,14120,14120,14120,14120,172
20240320,092300,193374730,14090,14090,14100,14090,718
20240320,092200,183257990,14090,14100,14100,14090,432
20240320,092100,177169890,14100,14090,14100,14090,596
20240320,092000,168769040,14100,14090,14100,14090,1099
20240320,091900,153277630,14090,14120,14120,14090,2533
20240320,091800,117552760,14130,14160,14160,14130,75
20240320,091700,116492890,14160,14160,14160,14160,10
20240320,091600,116351290,14170,14170,14170,14170,250
20240320,091500,112808790,14140,14130,14140,14130,346
20240320,091400,107919800,14110,14130,14130,14110,204
20240320,091300,105040880,14120,14120,14120,14120,190
20240320,091200,102358080,14120,14130,14130,14110,2376
20240320,091100,68812680,14130,14170,14170,14110,1492
20240320,091000,47723680,14170,14180,14200,14170,168
20240320,090900,45339610,14200,14170,14200,14170,471
20240320,090800,38661000,14170,14170,14170,14170,33
20240320,090700,38193390,14170,14200,14200,14170,360
20240320,090600,33081810,14200,14180,14210,14180,365
20240320,090500,27899400,14180,14150,14180,14150,96
20240320,090400,26540940,14120,14120,14120,14120,1
20240320,090300,26526820,14110,14110,14150,14110,52
20240320,090200,25793060,14110,14110,14120,14110,195
20240320,090100,23041300,14110,14150,14150,14110,685
20240320,090000,13364240,14140,14170,14170,14140,944
Reference in New Issue Copy Permalink