ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20240318.csv

703 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204000,4593149580,7570,7570,7570,7570,4913
20240318,203900,4593149580,7570,7570,7570,7570,0
20240318,203800,4593149580,7570,7570,7570,7570,0
20240318,203700,4593149580,7570,7570,7570,7570,0
20240318,203600,4593149580,7570,7570,7570,7570,0
20240318,203500,4593149580,7570,7570,7570,7570,0
20240318,203400,4593149580,7570,7570,7570,7570,0
20240318,203300,4593149580,7570,7570,7570,7570,0
20240318,203200,4593149580,7570,7570,7570,7570,0
20240318,203100,4593149580,7570,7570,7570,7570,0
20240318,203000,4593149580,7570,7570,7570,7570,0
20240318,202900,4593149580,7570,7570,7570,7570,0
20240318,202800,4593149580,7570,7570,7570,7570,0
20240318,202700,4593149580,7570,7570,7570,7570,0
20240318,202600,4593149580,7570,7570,7570,7570,0
20240318,202500,4593149580,7570,7570,7570,7570,0
20240318,202400,4593149580,7570,7570,7570,7570,0
20240318,202300,4593149580,7570,7570,7570,7570,0
20240318,202200,4593149580,7570,7570,7570,7570,0
20240318,202100,4593149580,7570,7570,7570,7570,0
20240318,202000,4593149580,7570,7570,7570,7570,0
20240318,201900,4593149580,7570,7570,7570,7570,0
20240318,201800,4593149580,7570,7570,7570,7570,0
20240318,201700,4593149580,7570,7570,7570,7570,0
20240318,201600,4593149580,7570,7570,7570,7570,0
20240318,201500,4593149580,7570,7570,7570,7570,0
20240318,201400,4593149580,7570,7570,7570,7570,0
20240318,201300,4593149580,7570,7570,7570,7570,0
20240318,201200,4593149580,7570,7570,7570,7570,0
20240318,201100,4593149580,7570,7570,7570,7570,0
20240318,201000,4593149580,7570,7570,7570,7570,4913
20240318,200900,4593149580,7570,7570,7570,7570,0
20240318,200800,4593149580,7570,7570,7570,7570,0
20240318,200700,4593149580,7570,7570,7570,7570,0
20240318,200600,4593149580,7570,7570,7570,7570,0
20240318,200500,4593149580,7570,7570,7570,7570,0
20240318,200400,4593149580,7570,7570,7570,7570,0
20240318,200300,4593149580,7570,7570,7570,7570,0
20240318,200200,4593149580,7570,7570,7570,7570,0
20240318,200100,4593149580,7570,7570,7570,7570,0
20240318,200000,4593149580,7570,7570,7570,7570,0
20240318,195900,4593149580,7570,7570,7570,7570,0
20240318,195800,4593149580,7570,7570,7570,7570,0
20240318,195700,4593149580,7570,7570,7570,7570,0
20240318,195600,4593149580,7570,7570,7570,7570,0
20240318,195500,4593149580,7570,7570,7570,7570,0
20240318,195400,4593149580,7570,7570,7570,7570,0
20240318,195300,4593149580,7570,7570,7570,7570,0
20240318,195200,4593149580,7570,7570,7570,7570,0
20240318,195100,4593149580,7570,7570,7570,7570,0
20240318,195000,4593149580,7570,7570,7570,7570,0
20240318,194900,4593149580,7570,7570,7570,7570,0
20240318,194800,4593149580,7570,7570,7570,7570,0
20240318,194700,4593149580,7570,7570,7570,7570,0
20240318,194600,4593149580,7570,7570,7570,7570,0
20240318,194500,4593149580,7570,7570,7570,7570,0
20240318,194400,4593149580,7570,7570,7570,7570,0
20240318,194300,4593149580,7570,7570,7570,7570,0
20240318,194200,4593149580,7570,7570,7570,7570,0
20240318,194100,4593149580,7570,7570,7570,7570,0
20240318,194000,4593149580,7570,7570,7570,7570,4913
20240318,193900,4593149580,7570,7570,7570,7570,0
20240318,193800,4593149580,7570,7570,7570,7570,0
20240318,193700,4593149580,7570,7570,7570,7570,0
20240318,193600,4593149580,7570,7570,7570,7570,0
20240318,193500,4593149580,7570,7570,7570,7570,0
20240318,193400,4593149580,7570,7570,7570,7570,0
20240318,193300,4593149580,7570,7570,7570,7570,0
20240318,193200,4593149580,7570,7570,7570,7570,0
20240318,193100,4593149580,7570,7570,7570,7570,0
20240318,193000,4593149580,7570,7570,7570,7570,0
20240318,192900,4593149580,7570,7570,7570,7570,0
20240318,192800,4593149580,7570,7570,7570,7570,0
20240318,192700,4593149580,7570,7570,7570,7570,0
20240318,192600,4593149580,7570,7570,7570,7570,0
20240318,192500,4593149580,7570,7570,7570,7570,0
20240318,192400,4593149580,7570,7570,7570,7570,0
20240318,192300,4593149580,7570,7570,7570,7570,0
20240318,192200,4593149580,7570,7570,7570,7570,0
20240318,192100,4593149580,7570,7570,7570,7570,0
20240318,192000,4593149580,7570,7570,7570,7570,0
20240318,191900,4593149580,7570,7570,7570,7570,0
20240318,191800,4593149580,7570,7570,7570,7570,0
20240318,191700,4593149580,7570,7570,7570,7570,0
20240318,191600,4593149580,7570,7570,7570,7570,0
20240318,191500,4593149580,7570,7570,7570,7570,0
20240318,191400,4593149580,7570,7570,7570,7570,0
20240318,191300,4593149580,7570,7570,7570,7570,0
20240318,191200,4593149580,7570,7570,7570,7570,0
20240318,191100,4593149580,7570,7570,7570,7570,0
20240318,191000,4593149580,7570,7570,7570,7570,4913
20240318,190900,4593149580,7570,7570,7570,7570,0
20240318,190800,4593149580,7570,7570,7570,7570,0
20240318,190700,4593149580,7570,7570,7570,7570,0
20240318,190600,4593149580,7570,7570,7570,7570,0
20240318,190500,4593149580,7570,7570,7570,7570,0
20240318,190400,4593149580,7570,7570,7570,7570,0
20240318,190300,4593149580,7570,7570,7570,7570,0
20240318,190200,4593149580,7570,7570,7570,7570,0
20240318,190100,4593149580,7570,7570,7570,7570,0
20240318,190000,4593149580,7570,7570,7570,7570,0
20240318,185900,4593149580,7570,7570,7570,7570,0
20240318,185800,4593149580,7570,7570,7570,7570,0
20240318,185700,4593149580,7570,7570,7570,7570,0
20240318,185600,4593149580,7570,7570,7570,7570,0
20240318,185500,4593149580,7570,7570,7570,7570,0
20240318,185400,4593149580,7570,7570,7570,7570,0
20240318,185300,4593149580,7570,7570,7570,7570,0
20240318,185200,4593149580,7570,7570,7570,7570,0
20240318,185100,4593149580,7570,7570,7570,7570,0
20240318,185000,4593149580,7570,7570,7570,7570,0
20240318,184900,4593149580,7570,7570,7570,7570,0
20240318,184800,4593149580,7570,7570,7570,7570,0
20240318,184700,4593149580,7570,7570,7570,7570,0
20240318,184600,4593149580,7570,7570,7570,7570,0
20240318,184500,4593149580,7570,7570,7570,7570,0
20240318,184400,4593149580,7570,7570,7570,7570,0
20240318,184300,4593149580,7570,7570,7570,7570,0
20240318,184200,4593149580,7570,7570,7570,7570,0
20240318,184100,4593149580,7570,7570,7570,7570,0
20240318,184000,4593149580,7570,7570,7570,7570,4913
20240318,183900,4593149580,7570,7570,7570,7570,0
20240318,183800,4593149580,7570,7570,7570,7570,0
20240318,183700,4593149580,7570,7570,7570,7570,0
20240318,183600,4593149580,7570,7570,7570,7570,0
20240318,183500,4593149580,7570,7570,7570,7570,0
20240318,183400,4593149580,7570,7570,7570,7570,0
20240318,183300,4593149580,7570,7570,7570,7570,0
20240318,183200,4593149580,7570,7570,7570,7570,0
20240318,183100,4593149580,7570,7570,7570,7570,0
20240318,183000,4593149580,7570,7570,7570,7570,0
20240318,182900,4593149580,7570,7570,7570,7570,0
20240318,182800,4593149580,7570,7570,7570,7570,0
20240318,182700,4593149580,7570,7570,7570,7570,0
20240318,182600,4593149580,7570,7570,7570,7570,0
20240318,182500,4593149580,7570,7570,7570,7570,0
20240318,182400,4593149580,7570,7570,7570,7570,0
20240318,182300,4593149580,7570,7570,7570,7570,0
20240318,182200,4593149580,7570,7570,7570,7570,0
20240318,182100,4593149580,7570,7570,7570,7570,0
20240318,182000,4593149580,7570,7570,7570,7570,0
20240318,181900,4593149580,7570,7570,7570,7570,0
20240318,181800,4593149580,7570,7570,7570,7570,0
20240318,181700,4593149580,7570,7570,7570,7570,0
20240318,181600,4593149580,7570,7570,7570,7570,0
20240318,181500,4593149580,7570,7570,7570,7570,0
20240318,181400,4593149580,7570,7570,7570,7570,0
20240318,181300,4593149580,7570,7570,7570,7570,0
20240318,181200,4593149580,7570,7570,7570,7570,0
20240318,181100,4593149580,7570,7570,7570,7570,0
20240318,181000,4593149580,7570,7570,7570,7570,4913
20240318,180900,4593149580,7570,7570,7570,7570,0
20240318,180800,4593149580,7570,7570,7570,7570,0
20240318,180700,4593149580,7570,7570,7570,7570,0
20240318,180600,4593149580,7570,7570,7570,7570,0
20240318,180500,4593149580,7570,7570,7570,7570,0
20240318,180400,4593149580,7570,7570,7570,7570,0
20240318,180300,4593149580,7570,7570,7570,7570,0
20240318,180200,4593149580,7570,7570,7570,7570,0
20240318,180100,4593149580,7570,7570,7570,7570,0
20240318,180000,4593149580,7570,7570,7570,7570,0
20240318,175900,4593149580,7570,7570,7570,7570,0
20240318,175800,4593149580,7570,7570,7570,7570,0
20240318,175700,4593149580,7570,7570,7570,7570,0
20240318,175600,4593149580,7570,7570,7570,7570,0
20240318,175500,4593149580,7570,7570,7570,7570,0
20240318,175400,4593149580,7570,7570,7570,7570,0
20240318,175300,4593149580,7570,7570,7570,7570,0
20240318,175200,4593149580,7570,7570,7570,7570,0
20240318,175100,4593149580,7570,7570,7570,7570,0
20240318,175000,4593149580,7570,7570,7570,7570,0
20240318,174900,4593149580,7570,7570,7570,7570,0
20240318,174800,4593149580,7570,7570,7570,7570,0
20240318,174700,4593149580,7570,7570,7570,7570,0
20240318,174600,4593149580,7570,7570,7570,7570,0
20240318,174500,4593149580,7570,7570,7570,7570,0
20240318,174400,4593149580,7570,7570,7570,7570,0
20240318,174300,4593149580,7570,7570,7570,7570,0
20240318,174200,4593149580,7570,7570,7570,7570,0
20240318,174100,4593149580,7570,7570,7570,7570,0
20240318,174000,4593149580,7570,7570,7570,7570,4913
20240318,173900,4593149580,7570,7570,7570,7570,0
20240318,173800,4593149580,7570,7570,7570,7570,0
20240318,173700,4593149580,7570,7570,7570,7570,0
20240318,173600,4593149580,7570,7570,7570,7570,0
20240318,173500,4593149580,7570,7570,7570,7570,0
20240318,173400,4593149580,7570,7570,7570,7570,0
20240318,173300,4593149580,7570,7570,7570,7570,0
20240318,173200,4593149580,7570,7570,7570,7570,0
20240318,173100,4593149580,7570,7570,7570,7570,0
20240318,173000,4593149580,7570,7570,7570,7570,0
20240318,172900,4593149580,7570,7570,7570,7570,0
20240318,172800,4593149580,7570,7570,7570,7570,0
20240318,172700,4593149580,7570,7570,7570,7570,0
20240318,172600,4593149580,7570,7570,7570,7570,0
20240318,172500,4593149580,7570,7570,7570,7570,0
20240318,172400,4593149580,7570,7570,7570,7570,0
20240318,172300,4593149580,7570,7570,7570,7570,0
20240318,172200,4593149580,7570,7570,7570,7570,0
20240318,172100,4593149580,7570,7570,7570,7570,0
20240318,172000,4593149580,7570,7570,7570,7570,0
20240318,171900,4593149580,7570,7570,7570,7570,0
20240318,171800,4593149580,7570,7570,7570,7570,0
20240318,171700,4593149580,7570,7570,7570,7570,0
20240318,171600,4593149580,7570,7570,7570,7570,0
20240318,171500,4593149580,7570,7570,7570,7570,0
20240318,171400,4593149580,7570,7570,7570,7570,0
20240318,171300,4593149580,7570,7570,7570,7570,0
20240318,171200,4593149580,7570,7570,7570,7570,0
20240318,171100,4593149580,7570,7570,7570,7570,0
20240318,171000,4593149580,7570,7570,7570,7570,4913
20240318,170900,4593149580,7570,7570,7570,7570,0
20240318,170800,4593149580,7570,7570,7570,7570,0
20240318,170700,4593149580,7570,7570,7570,7570,0
20240318,170600,4593149580,7570,7570,7570,7570,0
20240318,170500,4593149580,7570,7570,7570,7570,0
20240318,170400,4593149580,7570,7570,7570,7570,0
20240318,170300,4593149580,7570,7570,7570,7570,0
20240318,170200,4593149580,7570,7570,7570,7570,0
20240318,170100,4593149580,7570,7570,7570,7570,0
20240318,170000,4593149580,7570,7570,7570,7570,0
20240318,165900,4593149580,7570,7570,7570,7570,0
20240318,165800,4593149580,7570,7570,7570,7570,0
20240318,165700,4593149580,7570,7570,7570,7570,0
20240318,165600,4593149580,7570,7570,7570,7570,0
20240318,165500,4593149580,7570,7570,7570,7570,0
20240318,165400,4593149580,7570,7570,7570,7570,0
20240318,165300,4593149580,7570,7570,7570,7570,0
20240318,165200,4593149580,7570,7570,7570,7570,0
20240318,165100,4593149580,7570,7570,7570,7570,0
20240318,165000,4593149580,7570,7570,7570,7570,0
20240318,164900,4593149580,7570,7570,7570,7570,0
20240318,164800,4593149580,7570,7570,7570,7570,0
20240318,164700,4593149580,7570,7570,7570,7570,0
20240318,164600,4593149580,7570,7570,7570,7570,0
20240318,164500,4593149580,7570,7570,7570,7570,0
20240318,164400,4593149580,7570,7570,7570,7570,0
20240318,164300,4593149580,7570,7570,7570,7570,0
20240318,164200,4593149580,7570,7570,7570,7570,0
20240318,164100,4593149580,7570,7570,7570,7570,0
20240318,164000,4593149580,7570,7570,7570,7570,4913
20240318,163900,4593149580,7570,7570,7570,7570,0
20240318,163800,4593149580,7570,7570,7570,7570,0
20240318,163700,4593149580,7570,7570,7570,7570,0
20240318,163600,4593149580,7570,7570,7570,7570,0
20240318,163500,4593149580,7570,7570,7570,7570,0
20240318,163400,4593149580,7570,7570,7570,7570,0
20240318,163300,4593149580,7570,7570,7570,7570,0
20240318,163200,4593149580,7570,7570,7570,7570,0
20240318,163100,4593149580,7570,7570,7570,7570,0
20240318,163000,4593149580,7570,7570,7570,7570,0
20240318,162900,4593149580,7570,7570,7570,7570,0
20240318,162800,4593149580,7570,7570,7570,7570,0
20240318,162700,4593149580,7570,7570,7570,7570,0
20240318,162600,4593149580,7570,7570,7570,7570,0
20240318,162500,4593149580,7570,7570,7570,7570,0
20240318,162400,4593149580,7570,7570,7570,7570,0
20240318,162300,4593149580,7570,7570,7570,7570,0
20240318,162200,4593149580,7570,7570,7570,7570,0
20240318,162100,4593149580,7570,7570,7570,7570,0
20240318,162000,4593149580,7570,7570,7570,7570,0
20240318,161900,4593149580,7570,7570,7570,7570,0
20240318,161800,4593149580,7570,7570,7570,7570,0
20240318,161700,4593149580,7570,7570,7570,7570,0
20240318,161600,4593149580,7570,7570,7570,7570,0
20240318,161500,4593149580,7570,7570,7570,7570,0
20240318,161400,4593149580,7570,7570,7570,7570,0
20240318,161300,4593149580,7570,7570,7570,7570,0
20240318,161200,4593149580,7570,7570,7570,7570,0
20240318,161100,4593149580,7570,7570,7570,7570,0
20240318,161000,4593149580,7570,7570,7570,7570,4913
20240318,160900,4593149580,7570,7570,7570,7570,0
20240318,160800,4593149580,7570,7570,7570,7570,0
20240318,160700,4593149580,7570,7570,7570,7570,0
20240318,160600,4593149580,7570,7570,7570,7570,0
20240318,160500,4593149580,7570,7570,7570,7570,0
20240318,160400,4593149580,7570,7570,7570,7570,0
20240318,160300,4593149580,7570,7570,7570,7570,0
20240318,160200,4593149580,7570,7570,7570,7570,0
20240318,160100,4593149580,7570,7570,7570,7570,0
20240318,160000,4593149580,7570,7570,7570,7570,0
20240318,155900,4593149580,7570,7570,7570,7570,0
20240318,155800,4593149580,7570,7570,7570,7570,0
20240318,155700,4593149580,7570,7570,7570,7570,0
20240318,155600,4593149580,7570,7570,7570,7570,0
20240318,155500,4593149580,7570,7570,7570,7570,0
20240318,155400,4593149580,7570,7570,7570,7570,0
20240318,155300,4593149580,7570,7570,7570,7570,0
20240318,155200,4593149580,7570,7570,7570,7570,0
20240318,155100,4593149580,7570,7570,7570,7570,0
20240318,155000,4593149580,7570,7570,7570,7570,0
20240318,154900,4593149580,7570,7570,7570,7570,0
20240318,154800,4593149580,7570,7570,7570,7570,0
20240318,154700,4593149580,7570,7570,7570,7570,0
20240318,154600,4593149580,7570,7570,7570,7570,0
20240318,154500,4593149580,7570,7570,7570,7570,0
20240318,154400,4593149580,7570,7570,7570,7570,0
20240318,154300,4593149580,7570,7570,7570,7570,0
20240318,154200,4593149580,7570,7570,7570,7570,0
20240318,154100,4593149580,7570,7570,7570,7570,0
20240318,154000,4593149580,7570,7570,7570,7570,4913
20240318,153900,4593149580,7570,7570,7570,7570,0
20240318,153800,4593149580,7570,7570,7570,7570,0
20240318,153700,4593149580,7570,7570,7570,7570,0
20240318,153600,4593149580,7570,7570,7570,7570,0
20240318,153500,4593149580,7570,7570,7570,7570,0
20240318,153400,4593149580,7570,7570,7570,7570,0
20240318,153300,4593149580,7570,7570,7570,7570,0
20240318,153200,4593149580,7570,7570,7570,7570,0
20240318,153100,4593149580,7570,7570,7570,7570,0
20240318,153000,4593149580,7570,7570,7570,7570,4913
20240318,152900,4555958170,7590,7590,7590,7590,0
20240318,152800,4555958170,7590,7590,7590,7590,0
20240318,152700,4555958170,7590,7590,7590,7590,0
20240318,152600,4555958170,7590,7590,7590,7590,0
20240318,152500,4555958170,7590,7590,7590,7590,0
20240318,152400,4555958170,7590,7590,7590,7590,0
20240318,152300,4555958170,7590,7590,7590,7590,0
20240318,152200,4555958170,7590,7590,7590,7590,0
20240318,152100,4555958170,7590,7590,7590,7590,0
20240318,152000,4555958170,7590,7590,7590,7590,0
20240318,151900,4555958170,7590,7590,7600,7580,456
20240318,151800,4552499280,7580,7590,7590,7580,5649
20240318,151700,4509674070,7590,7580,7590,7580,534
20240318,151600,4505621070,7590,7590,7600,7590,160
20240318,151500,4504406610,7590,7590,7590,7580,1048
20240318,151400,4496458920,7590,7590,7590,7590,6
20240318,151300,4496413380,7600,7600,7600,7590,1341
20240318,151200,4486222060,7590,7610,7610,7590,7601
20240318,151100,4428449900,7610,7610,7610,7610,1015
20240318,151000,4420725750,7610,7600,7610,7600,853
20240318,150900,4414240240,7600,7600,7600,7600,947
20240318,150800,4407043040,7590,7600,7600,7590,1287
20240318,150700,4397264460,7590,7590,7600,7590,1650
20240318,150600,4384730380,7600,7580,7600,7580,2951
20240318,150500,4362324700,7580,7590,7590,7570,238
20240318,150400,4360520410,7590,7570,7590,7570,1073
20240318,150300,4352383030,7570,7560,7570,7560,248
20240318,150200,4350506450,7570,7570,7580,7570,99
20240318,150100,4349756720,7590,7580,7590,7560,357
20240318,150000,4347050770,7570,7550,7570,7550,424
20240318,145900,4343841980,7550,7560,7560,7550,464
20240318,145800,4340334150,7570,7560,7570,7560,148
20240318,145700,4339214040,7570,7570,7570,7570,196
20240318,145600,4337730320,7580,7590,7590,7580,501
20240318,145500,4333932730,7590,7560,7590,7560,2397
20240318,145400,4315756730,7560,7550,7570,7550,1635
20240318,145300,4303408820,7550,7540,7550,7540,104
20240318,145200,4302624280,7540,7540,7540,7540,624
20240318,145100,4297919320,7550,7550,7550,7540,207
20240318,145000,4296357200,7540,7540,7540,7540,7
20240318,144900,4296304420,7540,7540,7550,7540,264
20240318,144800,4294313830,7540,7540,7550,7540,310
20240318,144700,4291976030,7540,7550,7550,7540,63
20240318,144600,4291500940,7550,7540,7550,7540,735
20240318,144500,4285958470,7540,7540,7540,7530,743
20240318,144400,4280361210,7540,7540,7540,7540,63
20240318,144300,4279886190,7530,7540,7540,7530,80
20240318,144200,4279283760,7540,7540,7550,7540,37
20240318,144100,4279004680,7550,7550,7550,7540,33
20240318,144000,4278755740,7540,7540,7540,7540,1087
20240318,143900,4270559760,7540,7540,7540,7510,425
20240318,143800,4267364670,7520,7520,7540,7520,169
20240318,143700,4266093730,7520,7540,7550,7520,544
20240318,143600,4261988150,7550,7540,7550,7540,192
20240318,143500,4260540380,7550,7520,7550,7520,491
20240318,143400,4256838700,7520,7550,7550,7520,68
20240318,143300,4256325740,7520,7550,7550,7520,2712
20240318,143200,4235921650,7540,7550,7560,7540,1055
20240318,143100,4227951900,7550,7560,7560,7550,163
20240318,143000,4226719630,7570,7580,7580,7560,2301
20240318,142900,4209295580,7580,7580,7580,7570,571
20240318,142800,4204967410,7580,7580,7580,7560,514
20240318,142700,4201076090,7570,7560,7570,7560,728
20240318,142600,4195568700,7560,7550,7560,7550,162
20240318,142500,4194344570,7550,7560,7560,7550,132
20240318,142400,4193347690,7560,7550,7560,7540,319
20240318,142300,4190937670,7550,7550,7550,7530,81
20240318,142200,4190326820,7550,7530,7550,7520,6518
20240318,142100,4141250180,7530,7530,7540,7530,591
20240318,142000,4136799830,7530,7540,7540,7530,400
20240318,141900,4133787710,7540,7540,7540,7530,666
20240318,141800,4128772330,7540,7540,7540,7540,71
20240318,141700,4128236990,7540,7540,7540,7540,124
20240318,141600,4127302030,7540,7550,7550,7540,224
20240318,141500,4125612800,7550,7550,7550,7550,595
20240318,141400,4121120550,7550,7550,7550,7550,41
20240318,141300,4120811000,7550,7550,7550,7550,469
20240318,141200,4117270050,7550,7530,7550,7530,160
20240318,141100,4116062130,7530,7530,7540,7530,1157
20240318,141000,4107339100,7530,7530,7530,7530,5
20240318,140900,4107301450,7530,7520,7530,7520,1110
20240318,140800,4098953270,7520,7520,7520,7520,8
20240318,140700,4098893110,7520,7520,7520,7520,958
20240318,140600,4091688950,7530,7530,7530,7530,363
20240318,140500,4088955560,7530,7540,7550,7530,805
20240318,140400,4082892520,7540,7540,7540,7540,145
20240318,140300,4081799220,7540,7540,7540,7540,44
20240318,140200,4081467460,7540,7540,7540,7530,11
20240318,140100,4081384570,7540,7540,7540,7530,98
20240318,140000,4080646550,7530,7530,7530,7530,74
20240318,135900,4080089330,7530,7530,7530,7520,1013
20240318,135800,4072470220,7530,7510,7530,7500,181
20240318,135700,4071109600,7510,7530,7530,7510,457
20240318,135600,4067676050,7510,7510,7510,7500,2858
20240318,135500,4046235640,7510,7520,7520,7510,1143
20240318,135400,4037646280,7520,7530,7530,7520,309
20240318,135300,4035320860,7530,7520,7530,7510,1385
20240318,135200,4024912400,7520,7520,7520,7520,7
20240318,135100,4024859760,7530,7520,7530,7520,3092
20240318,135000,4001607710,7520,7530,7530,7520,439
20240318,134900,3998304280,7540,7540,7540,7540,598
20240318,134800,3993795360,7540,7530,7550,7530,344
20240318,134700,3991200610,7530,7540,7550,7530,236
20240318,134600,3989421540,7550,7560,7560,7550,67
20240318,134500,3988915310,7560,7550,7560,7540,432
20240318,134400,3985653710,7550,7530,7550,7520,591
20240318,134300,3981199530,7520,7540,7550,7520,960
20240318,134200,3973968820,7540,7540,7550,7530,292
20240318,134100,3971767340,7540,7540,7540,7530,1172
20240318,134000,3962932460,7540,7550,7550,7540,113
20240318,133900,3962080310,7550,7550,7560,7540,414
20240318,133800,3958953300,7550,7540,7550,7540,24
20240318,133700,3958772170,7530,7540,7540,7520,1290
20240318,133600,3949051360,7540,7540,7540,7540,11
20240318,133500,3948968420,7520,7520,7520,7520,900
20240318,133400,3942200420,7520,7530,7530,7520,56
20240318,133300,3941779250,7520,7530,7530,7510,279
20240318,133200,3939680940,7520,7520,7530,7510,881
20240318,133100,3933057080,7520,7520,7530,7520,1010
20240318,133000,3925461870,7520,7520,7520,7520,355
20240318,132900,3922792270,7530,7530,7530,7530,879
20240318,132800,3916173400,7540,7540,7540,7540,103
20240318,132700,3915396780,7540,7540,7540,7540,136
20240318,132600,3914371340,7540,7540,7540,7530,504
20240318,132500,3910571190,7540,7550,7550,7530,1094
20240318,132400,3902327060,7550,7550,7550,7550,99
20240318,132300,3901579610,7530,7540,7540,7530,2053
20240318,132200,3886112030,7550,7550,7550,7540,91
20240318,132100,3885425870,7550,7550,7550,7550,346
20240318,132000,3882813570,7550,7550,7550,7540,876
20240318,131900,3876203970,7540,7550,7550,7540,1017
20240318,131800,3868533990,7560,7570,7570,7540,1073
20240318,131700,3860434700,7570,7560,7570,7540,3032
20240318,131600,3837551160,7560,7550,7560,7540,2602
20240318,131500,3817919760,7550,7540,7550,7540,1471
20240318,131400,3806823860,7550,7560,7560,7550,1857
20240318,131300,3792798710,7560,7560,7560,7550,268
20240318,131200,3790773000,7560,7560,7570,7550,415
20240318,131100,3787636540,7560,7550,7570,7550,413
20240318,131000,3784514090,7550,7550,7550,7550,1232
20240318,130900,3775212490,7550,7570,7570,7550,571
20240318,130800,3770900350,7560,7580,7580,7560,426
20240318,130700,3767677480,7580,7560,7580,7560,106
20240318,130600,3766874060,7550,7550,7560,7550,105
20240318,130500,3766081300,7540,7580,7580,7540,9165
20240318,130400,3696848680,7580,7580,7590,7580,271
20240318,130300,3694793110,7590,7600,7610,7590,1804
20240318,130200,3681072950,7600,7570,7600,7570,1801
20240318,130100,3667408380,7570,7550,7570,7550,1131
20240318,130000,3658857950,7550,7570,7570,7540,4276
20240318,125900,3626573180,7560,7580,7590,7560,3615
20240318,125800,3599216350,7570,7580,7590,7570,1645
20240318,125700,3586747860,7600,7580,7600,7580,2996
20240318,125600,3563992800,7600,7610,7620,7580,5534
20240318,125500,3521983530,7590,7600,7620,7570,24326
20240318,125400,3337669650,7600,7580,7600,7580,4930
20240318,125300,3300246470,7580,7580,7600,7550,5118
20240318,125200,3261475370,7580,7690,7690,7570,35976
20240318,125100,2987151420,7680,7700,7720,7680,18287
20240318,125000,2846363050,7710,7700,7720,7690,17044
20240318,124900,2715046140,7700,7760,7770,7670,51948
20240318,124800,2314947430,7740,7590,7750,7590,39517
20240318,124700,2011395040,7600,7590,7630,7580,4040
20240318,124600,1980685830,7600,7600,7610,7590,1530
20240318,124500,1969066640,7600,7620,7630,7600,2989
20240318,124400,1946311560,7620,7580,7620,7570,4349
20240318,124300,1913306470,7590,7590,7620,7590,2170
20240318,124200,1896802750,7620,7630,7640,7600,2836
20240318,124100,1875178360,7620,7640,7640,7610,2974
20240318,124000,1852489790,7640,7640,7650,7620,6970
20240318,123900,1799286970,7640,7680,7690,7640,10384
20240318,123800,1719620000,7680,7630,7690,7630,14298
20240318,123700,1610130450,7620,7610,7630,7560,7252
20240318,123600,1555046410,7610,7580,7630,7580,1494
20240318,123500,1543670430,7600,7650,7670,7580,10930
20240318,123400,1460048140,7670,7580,7680,7580,25759
20240318,123300,1263527180,7580,7540,7580,7520,9524
20240318,123200,1191550490,7550,7540,7550,7540,275
20240318,123100,1189475190,7540,7550,7570,7540,2706
20240318,123000,1169035480,7560,7560,7560,7540,4080
20240318,122900,1138235890,7570,7470,7570,7470,8326
20240318,122800,1075484170,7470,7500,7500,7470,489
20240318,122700,1071822030,7500,7450,7500,7450,4324
20240318,122600,1039482810,7450,7450,7450,7450,500
20240318,122500,1035757810,7450,7450,7450,7450,1000
20240318,122400,1028307810,7450,7450,7450,7450,378
20240318,122300,1025491710,7450,7450,7450,7450,16
20240318,122200,1025372510,7450,7450,7450,7450,300
20240318,122100,1023137510,7450,7450,7450,7450,234
20240318,122000,1021394210,7450,7450,7450,7450,228
20240318,121900,1019695610,7450,7450,7460,7450,435
20240318,121800,1016451750,7460,7450,7460,7450,554
20240318,121700,1012321430,7460,7460,7460,7460,48
20240318,121600,1011963350,7470,7470,7470,7450,158
20240318,121500,1010785110,7470,7480,7480,7470,211
20240318,121400,1009207830,7480,7470,7480,7470,666
20240318,121300,1004232710,7470,7450,7470,7450,1090
20240318,121200,996095120,7440,7440,7450,7440,440
20240318,121100,992818520,7450,7450,7450,7450,693
20240318,121000,987655670,7460,7460,7470,7460,310
20240318,120900,985343020,7460,7440,7460,7440,1800
20240318,120800,971935590,7430,7430,7440,7430,1984
20240318,120700,957180330,7430,7430,7440,7430,1210
20240318,120600,948189030,7430,7430,7430,7430,81
20240318,120500,947587200,7430,7440,7440,7430,245
20240318,120400,945765490,7440,7430,7440,7430,1576
20240318,120300,934055700,7430,7420,7430,7420,441
20240318,120200,930779180,7430,7420,7430,7420,225
20240318,120100,929108130,7420,7420,7430,7420,292
20240318,120000,926941290,7430,7420,7430,7420,190
20240318,115900,925530590,7420,7430,7430,7420,161
20240318,115800,924334940,7430,7430,7430,7430,843
20240318,115700,918071450,7430,7440,7440,7430,133
20240318,115600,917082530,7440,7440,7440,7440,420
20240318,115500,913957730,7440,7430,7440,7430,1720
20240318,115400,901178030,7420,7410,7420,7410,121
20240318,115300,900281310,7410,7420,7430,7410,1483
20240318,115200,889269730,7420,7430,7430,7420,241
20240318,115100,887479400,7430,7400,7440,7400,14797
20240318,115000,777697490,7400,7390,7400,7390,500
20240318,114900,774002480,7390,7380,7390,7380,84
20240318,114800,773382540,7390,7390,7390,7390,72
20240318,114700,772850460,7390,7380,7390,7380,1926
20240318,114600,758636560,7380,7370,7380,7370,264
20240318,114500,756688860,7380,7380,7380,7370,1084
20240318,114400,748696740,7380,7380,7380,7380,301
20240318,114300,746475360,7380,7380,7380,7380,40
20240318,114200,746180160,7380,7370,7380,7370,90
20240318,114100,745516330,7370,7360,7370,7360,265
20240318,114000,743565910,7360,7360,7360,7360,483
20240318,113900,740011030,7370,7370,7370,7370,255
20240318,113800,738131680,7370,7380,7380,7370,54
20240318,113700,737733180,7380,7380,7380,7380,47
20240318,113600,737386320,7370,7400,7400,7370,2777
20240318,113500,716892150,7400,7410,7410,7400,917
20240318,113400,710101850,7400,7390,7400,7390,944
20240318,113300,703116450,7420,7390,7420,7390,2738
20240318,113200,682843390,7400,7390,7400,7390,85
20240318,113100,682215230,7390,7400,7400,7370,1536
20240318,113000,670865390,7410,7390,7420,7390,4728
20240318,112900,635834390,7390,7330,7390,7330,5726
20240318,112800,593716900,7320,7310,7330,7310,1025
20240318,112700,586216800,7310,7300,7310,7300,308
20240318,112600,583967310,7310,7310,7310,7310,350
20240318,112500,581408810,7310,7310,7310,7310,100
20240318,112400,580677810,7310,7310,7310,7310,100
20240318,112300,579946810,7310,7310,7310,7310,402
20240318,112200,577008190,7310,7310,7310,7310,820
20240318,112100,571013990,7310,7300,7310,7300,60
20240318,112000,570575970,7310,7320,7320,7310,1021
20240318,111900,563110930,7320,7310,7330,7310,993
20240318,111800,555852000,7310,7320,7320,7310,543
20240318,111700,551881240,7320,7320,7320,7320,78
20240318,111600,551310280,7320,7320,7320,7320,57
20240318,111500,550893040,7310,7320,7320,7310,139
20240318,111400,549875680,7320,7300,7320,7300,504
20240318,111300,546187810,7310,7290,7310,7290,2964
20240318,111200,524549830,7300,7290,7300,7290,190
20240318,111100,523163710,7300,7300,7300,7300,1
20240318,111000,523156410,7300,7300,7300,7300,120
20240318,110900,522280410,7300,7290,7300,7290,13
20240318,110800,522185620,7290,7280,7290,7280,12
20240318,110700,522098240,7290,7290,7290,7280,470
20240318,110600,518673950,7290,7290,7290,7290,1
20240318,110500,518666660,7290,7280,7290,7280,259
20240318,110400,516781120,7290,7280,7290,7280,292
20240318,110300,514655240,7290,7280,7300,7280,283
20240318,110200,512594690,7290,7300,7300,7280,1608
20240318,110100,500876500,7300,7230,7300,7230,1530
20240318,110000,489778660,7240,7200,7240,7200,262
20240318,105900,487887380,7200,7200,7200,7200,14
20240318,105800,487786580,7200,7200,7200,7200,0
20240318,105700,487786580,7200,7190,7200,7190,1127
20240318,105600,479683390,7200,7200,7200,7200,8
20240318,105500,479625790,7200,7230,7230,7190,114
20240318,105400,478804860,7230,7210,7240,7180,2352
20240318,105300,461879150,7240,7220,7240,7210,98
20240318,105200,461172310,7240,7240,7240,7240,0
20240318,105100,461172310,7240,7240,7240,7240,0
20240318,105000,461172310,7240,7240,7240,7240,10
20240318,104900,461099910,7240,7230,7240,7220,345
20240318,104800,458608830,7240,7240,7240,7240,36
20240318,104700,458348190,7240,7220,7260,7220,2799
20240318,104600,438099070,7220,7210,7220,7200,431
20240318,104500,434995540,7220,7240,7240,7210,56
20240318,104400,434591610,7240,7240,7240,7220,5
20240318,104300,434555430,7230,7230,7250,7230,6
20240318,104200,434512010,7250,7230,7250,7220,91
20240318,104100,433854090,7250,7250,7250,7250,19
20240318,104000,433716340,7250,7250,7250,7250,2
20240318,103900,433701840,7200,7220,7240,7200,2336
20240318,103800,416876470,7240,7240,7240,7210,1312
20240318,103700,407413650,7240,7240,7240,7220,1655
20240318,103600,395452180,7260,7240,7260,7230,15
20240318,103500,395343650,7260,7260,7260,7230,344
20240318,103400,392856240,7260,7260,7260,7260,71
20240318,103300,392340780,7260,7260,7260,7260,2
20240318,103200,392326260,7250,7260,7260,7230,3523
20240318,103100,366843960,7260,7260,7260,7260,1
20240318,103000,366836700,7260,7280,7280,7260,119
20240318,102900,365972620,7270,7270,7270,7270,95
20240318,102800,365281970,7280,7280,7280,7280,603
20240318,102700,360892130,7280,7290,7290,7280,603
20240318,102600,356498850,7290,7310,7310,7290,152
20240318,102500,355390350,7330,7330,7330,7330,2
20240318,102400,355375690,7330,7330,7330,7330,24
20240318,102300,355199770,7300,7300,7300,7300,58
20240318,102200,354776370,7300,7300,7300,7290,555
20240318,102100,350725230,7310,7310,7310,7310,204
20240318,102000,349233990,7310,7310,7310,7300,1458
20240318,101900,338576380,7300,7300,7300,7290,599
20240318,101800,334204500,7340,7340,7340,7330,1004
20240318,101700,326836650,7340,7300,7340,7300,978
20240318,101600,319679900,7300,7300,7300,7290,36
20240318,101500,319417130,7330,7300,7330,7290,2255
20240318,101400,302919100,7300,7300,7300,7280,10
20240318,101300,302846140,7300,7290,7300,7290,54
20240318,101200,302452440,7300,7300,7300,7300,0
20240318,101100,302452440,7300,7270,7300,7270,602
20240318,101000,298075840,7270,7270,7270,7270,4
20240318,100900,298046760,7270,7270,7270,7240,116
20240318,100800,297204190,7310,7300,7310,7270,563
20240318,100700,293110500,7310,7240,7320,7240,1982
20240318,100600,278675520,7220,7230,7230,7220,123
20240318,100500,277787450,7240,7220,7240,7220,17
20240318,100400,277664600,7240,7230,7240,7230,12
20240318,100300,277577800,7230,7240,7240,7230,36
20240318,100200,277317500,7250,7230,7250,7230,74
20240318,100100,276781430,7230,7220,7230,7220,7
20240318,100000,276730870,7230,7240,7240,7230,3
20240318,095900,276709170,7220,7210,7240,7210,7
20240318,095800,276658540,7250,7230,7250,7190,9206
20240318,095700,210320760,7250,7250,7250,7250,0
20240318,095600,210320760,7250,7240,7250,7240,276
20240318,095500,208322500,7240,7230,7240,7220,314
20240318,095400,206054400,7240,7230,7240,7230,27
20240318,095300,205859170,7240,7240,7240,7240,0
20240318,095200,205859170,7240,7240,7240,7240,38
20240318,095100,205584050,7240,7240,7240,7230,103
20240318,095000,204838540,7250,7250,7250,7250,0
20240318,094900,204838540,7250,7250,7250,7250,2
20240318,094800,204824040,7250,7240,7250,7230,38
20240318,094700,204549000,7250,7250,7250,7250,50
20240318,094600,204186500,7250,7240,7250,7240,109
20240318,094500,203396340,7250,7250,7250,7250,1
20240318,094400,203389090,7250,7230,7250,7230,102
20240318,094300,202651530,7250,7250,7250,7230,211
20240318,094200,201125880,7220,7240,7250,7220,354
20240318,094100,198567760,7240,7240,7250,7240,18
20240318,094000,198437360,7250,7250,7260,7230,392
20240318,093900,195595360,7250,7250,7250,7240,371
20240318,093800,192905940,7250,7250,7250,7250,2
20240318,093700,192891440,7210,7240,7240,7210,327
20240318,093600,190530760,7250,7250,7250,7250,43
20240318,093500,190219010,7250,7250,7250,7230,21
20240318,093400,190067060,7250,7240,7250,7220,1071
20240318,093300,182332290,7250,7260,7260,7250,253
20240318,093200,180496120,7260,7260,7260,7260,0
20240318,093100,180496120,7260,7230,7260,7230,6
20240318,093000,180452620,7250,7250,7250,7250,138
20240318,092900,179452120,7250,7230,7250,7230,76
20240318,092800,178902380,7250,7240,7250,7230,1368
20240318,092700,169008340,7250,7250,7250,7250,1
20240318,092600,169001090,7250,7240,7250,7230,13
20240318,092500,168907040,7250,7240,7250,7240,354
20240318,092400,166343980,7250,7220,7250,7220,466
20240318,092300,162978320,7230,7220,7230,7220,1508
20240318,092200,152090240,7220,7220,7220,7220,465
20240318,092100,148732940,7220,7220,7220,7220,2
20240318,092000,148718500,7220,7220,7230,7190,558
20240318,091900,144702580,7230,7230,7230,7220,59
20240318,091800,144276130,7230,7220,7250,7220,1549
20240318,091700,133077370,7220,7190,7220,7180,3215
20240318,091600,109988080,7190,7230,7230,7190,232
20240318,091500,108318280,7230,7220,7230,7190,1065
20240318,091400,100650470,7200,7220,7230,7200,779
20240318,091300,95038410,7220,7230,7230,7210,170
20240318,091200,93812300,7230,7210,7230,7210,443
20240318,091100,90617790,7210,7230,7230,7200,4971
20240318,091000,54793520,7230,7250,7250,7220,1679
20240318,090900,42652400,7250,7250,7260,7250,110
20240318,090800,41854880,7270,7270,7270,7270,0
20240318,090700,41854880,7270,7280,7280,7220,847
20240318,090600,35718730,7290,7290,7290,7270,163
20240318,090500,34533660,7290,7300,7300,7280,281
20240318,090400,32487730,7290,7300,7300,7290,576
20240318,090300,28285680,7270,7260,7300,7260,1939
20240318,090200,14184570,7280,7270,7280,7250,812
20240318,090100,8282830,7260,7250,7260,7250,210
20240318,090000,6759330,7260,7280,7280,7260,928
Reference in New Issue Copy Permalink