ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318000/min/candle-20240320.csv

730 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
20240320,210700,1545317080,8420,8420,8420,8420,5422
20240320,210600,1545317080,8420,8420,8420,8420,0
20240320,210500,1545317080,8420,8420,8420,8420,0
20240320,210400,1545317080,8420,8420,8420,8420,0
20240320,210300,1545317080,8420,8420,8420,8420,0
20240320,210200,1545317080,8420,8420,8420,8420,0
20240320,210100,1545317080,8420,8420,8420,8420,0
20240320,210000,1545317080,8420,8420,8420,8420,0
20240320,205900,1545317080,8420,8420,8420,8420,0
20240320,205800,1545317080,8420,8420,8420,8420,0
20240320,205700,1545317080,8420,8420,8420,8420,0
20240320,205600,1545317080,8420,8420,8420,8420,0
20240320,205500,1545317080,8420,8420,8420,8420,0
20240320,205400,1545317080,8420,8420,8420,8420,0
20240320,205300,1545317080,8420,8420,8420,8420,0
20240320,205200,1545317080,8420,8420,8420,8420,0
20240320,205100,1545317080,8420,8420,8420,8420,0
20240320,205000,1545317080,8420,8420,8420,8420,0
20240320,204900,1545317080,8420,8420,8420,8420,0
20240320,204800,1545317080,8420,8420,8420,8420,0
20240320,204700,1545317080,8420,8420,8420,8420,0
20240320,204600,1545317080,8420,8420,8420,8420,0
20240320,204500,1545317080,8420,8420,8420,8420,0
20240320,204400,1545317080,8420,8420,8420,8420,0
20240320,204300,1545317080,8420,8420,8420,8420,0
20240320,204200,1545317080,8420,8420,8420,8420,0
20240320,204100,1545317080,8420,8420,8420,8420,0
20240320,204000,1545317080,8420,8420,8420,8420,0
20240320,203900,1545317080,8420,8420,8420,8420,0
20240320,203800,1545317080,8420,8420,8420,8420,0
20240320,203700,1545317080,8420,8420,8420,8420,5422
20240320,203600,1545317080,8420,8420,8420,8420,0
20240320,203500,1545317080,8420,8420,8420,8420,0
20240320,203400,1545317080,8420,8420,8420,8420,0
20240320,203300,1545317080,8420,8420,8420,8420,0
20240320,203200,1545317080,8420,8420,8420,8420,0
20240320,203100,1545317080,8420,8420,8420,8420,0
20240320,203000,1545317080,8420,8420,8420,8420,0
20240320,202900,1545317080,8420,8420,8420,8420,0
20240320,202800,1545317080,8420,8420,8420,8420,0
20240320,202700,1545317080,8420,8420,8420,8420,0
20240320,202600,1545317080,8420,8420,8420,8420,0
20240320,202500,1545317080,8420,8420,8420,8420,0
20240320,202400,1545317080,8420,8420,8420,8420,0
20240320,202300,1545317080,8420,8420,8420,8420,0
20240320,202200,1545317080,8420,8420,8420,8420,0
20240320,202100,1545317080,8420,8420,8420,8420,0
20240320,202000,1545317080,8420,8420,8420,8420,0
20240320,201900,1545317080,8420,8420,8420,8420,0
20240320,201800,1545317080,8420,8420,8420,8420,0
20240320,201700,1545317080,8420,8420,8420,8420,0
20240320,201600,1545317080,8420,8420,8420,8420,0
20240320,201500,1545317080,8420,8420,8420,8420,0
20240320,201400,1545317080,8420,8420,8420,8420,0
20240320,201300,1545317080,8420,8420,8420,8420,0
20240320,201200,1545317080,8420,8420,8420,8420,0
20240320,201100,1545317080,8420,8420,8420,8420,0
20240320,201000,1545317080,8420,8420,8420,8420,0
20240320,200900,1545317080,8420,8420,8420,8420,0
20240320,200800,1545317080,8420,8420,8420,8420,0
20240320,200700,1545317080,8420,8420,8420,8420,5422
20240320,200600,1545317080,8420,8420,8420,8420,0
20240320,200500,1545317080,8420,8420,8420,8420,0
20240320,200400,1545317080,8420,8420,8420,8420,0
20240320,200300,1545317080,8420,8420,8420,8420,0
20240320,200200,1545317080,8420,8420,8420,8420,0
20240320,200100,1545317080,8420,8420,8420,8420,0
20240320,200000,1545317080,8420,8420,8420,8420,0
20240320,195900,1545317080,8420,8420,8420,8420,0
20240320,195800,1545317080,8420,8420,8420,8420,0
20240320,195700,1545317080,8420,8420,8420,8420,0
20240320,195600,1545317080,8420,8420,8420,8420,0
20240320,195500,1545317080,8420,8420,8420,8420,0
20240320,195400,1545317080,8420,8420,8420,8420,0
20240320,195300,1545317080,8420,8420,8420,8420,0
20240320,195200,1545317080,8420,8420,8420,8420,0
20240320,195100,1545317080,8420,8420,8420,8420,0
20240320,195000,1545317080,8420,8420,8420,8420,0
20240320,194900,1545317080,8420,8420,8420,8420,0
20240320,194800,1545317080,8420,8420,8420,8420,0
20240320,194700,1545317080,8420,8420,8420,8420,0
20240320,194600,1545317080,8420,8420,8420,8420,0
20240320,194500,1545317080,8420,8420,8420,8420,0
20240320,194400,1545317080,8420,8420,8420,8420,0
20240320,194300,1545317080,8420,8420,8420,8420,0
20240320,194200,1545317080,8420,8420,8420,8420,0
20240320,194100,1545317080,8420,8420,8420,8420,0
20240320,194000,1545317080,8420,8420,8420,8420,0
20240320,193900,1545317080,8420,8420,8420,8420,0
20240320,193800,1545317080,8420,8420,8420,8420,0
20240320,193700,1545317080,8420,8420,8420,8420,5422
20240320,193600,1545317080,8420,8420,8420,8420,0
20240320,193500,1545317080,8420,8420,8420,8420,0
20240320,193400,1545317080,8420,8420,8420,8420,0
20240320,193300,1545317080,8420,8420,8420,8420,0
20240320,193200,1545317080,8420,8420,8420,8420,0
20240320,193100,1545317080,8420,8420,8420,8420,0
20240320,193000,1545317080,8420,8420,8420,8420,0
20240320,192900,1545317080,8420,8420,8420,8420,0
20240320,192800,1545317080,8420,8420,8420,8420,0
20240320,192700,1545317080,8420,8420,8420,8420,0
20240320,192600,1545317080,8420,8420,8420,8420,0
20240320,192500,1545317080,8420,8420,8420,8420,0
20240320,192400,1545317080,8420,8420,8420,8420,0
20240320,192300,1545317080,8420,8420,8420,8420,0
20240320,192200,1545317080,8420,8420,8420,8420,0
20240320,192100,1545317080,8420,8420,8420,8420,0
20240320,192000,1545317080,8420,8420,8420,8420,0
20240320,191900,1545317080,8420,8420,8420,8420,0
20240320,191800,1545317080,8420,8420,8420,8420,0
20240320,191700,1545317080,8420,8420,8420,8420,0
20240320,191600,1545317080,8420,8420,8420,8420,0
20240320,191500,1545317080,8420,8420,8420,8420,0
20240320,191400,1545317080,8420,8420,8420,8420,0
20240320,191300,1545317080,8420,8420,8420,8420,0
20240320,191200,1545317080,8420,8420,8420,8420,0
20240320,191100,1545317080,8420,8420,8420,8420,0
20240320,191000,1545317080,8420,8420,8420,8420,0
20240320,190900,1545317080,8420,8420,8420,8420,0
20240320,190800,1545317080,8420,8420,8420,8420,0
20240320,190700,1545317080,8420,8420,8420,8420,5422
20240320,190600,1545317080,8420,8420,8420,8420,0
20240320,190500,1545317080,8420,8420,8420,8420,0
20240320,190400,1545317080,8420,8420,8420,8420,0
20240320,190300,1545317080,8420,8420,8420,8420,0
20240320,190200,1545317080,8420,8420,8420,8420,0
20240320,190100,1545317080,8420,8420,8420,8420,0
20240320,190000,1545317080,8420,8420,8420,8420,0
20240320,185900,1545317080,8420,8420,8420,8420,0
20240320,185800,1545317080,8420,8420,8420,8420,0
20240320,185700,1545317080,8420,8420,8420,8420,0
20240320,185600,1545317080,8420,8420,8420,8420,0
20240320,185500,1545317080,8420,8420,8420,8420,0
20240320,185400,1545317080,8420,8420,8420,8420,0
20240320,185300,1545317080,8420,8420,8420,8420,0
20240320,185200,1545317080,8420,8420,8420,8420,0
20240320,185100,1545317080,8420,8420,8420,8420,0
20240320,185000,1545317080,8420,8420,8420,8420,0
20240320,184900,1545317080,8420,8420,8420,8420,0
20240320,184800,1545317080,8420,8420,8420,8420,0
20240320,184700,1545317080,8420,8420,8420,8420,0
20240320,184600,1545317080,8420,8420,8420,8420,0
20240320,184500,1545317080,8420,8420,8420,8420,0
20240320,184400,1545317080,8420,8420,8420,8420,0
20240320,184300,1545317080,8420,8420,8420,8420,0
20240320,184200,1545317080,8420,8420,8420,8420,0
20240320,184100,1545317080,8420,8420,8420,8420,0
20240320,184000,1545317080,8420,8420,8420,8420,0
20240320,183900,1545317080,8420,8420,8420,8420,0
20240320,183800,1545317080,8420,8420,8420,8420,0
20240320,183700,1545317080,8420,8420,8420,8420,5422
20240320,183600,1545317080,8420,8420,8420,8420,0
20240320,183500,1545317080,8420,8420,8420,8420,0
20240320,183400,1545317080,8420,8420,8420,8420,0
20240320,183300,1545317080,8420,8420,8420,8420,0
20240320,183200,1545317080,8420,8420,8420,8420,0
20240320,183100,1545317080,8420,8420,8420,8420,0
20240320,183000,1545317080,8420,8420,8420,8420,0
20240320,182900,1545317080,8420,8420,8420,8420,0
20240320,182800,1545317080,8420,8420,8420,8420,0
20240320,182700,1545317080,8420,8420,8420,8420,0
20240320,182600,1545317080,8420,8420,8420,8420,0
20240320,182500,1545317080,8420,8420,8420,8420,0
20240320,182400,1545317080,8420,8420,8420,8420,0
20240320,182300,1545317080,8420,8420,8420,8420,0
20240320,182200,1545317080,8420,8420,8420,8420,0
20240320,182100,1545317080,8420,8420,8420,8420,0
20240320,182000,1545317080,8420,8420,8420,8420,0
20240320,181900,1545317080,8420,8420,8420,8420,0
20240320,181800,1545317080,8420,8420,8420,8420,0
20240320,181700,1545317080,8420,8420,8420,8420,0
20240320,181600,1545317080,8420,8420,8420,8420,0
20240320,181500,1545317080,8420,8420,8420,8420,0
20240320,181400,1545317080,8420,8420,8420,8420,0
20240320,181300,1545317080,8420,8420,8420,8420,0
20240320,181200,1545317080,8420,8420,8420,8420,0
20240320,181100,1545317080,8420,8420,8420,8420,0
20240320,181000,1545317080,8420,8420,8420,8420,0
20240320,180900,1545317080,8420,8420,8420,8420,0
20240320,180800,1545317080,8420,8420,8420,8420,0
20240320,180700,1545317080,8420,8420,8420,8420,5422
20240320,180600,1545317080,8420,8420,8420,8420,0
20240320,180500,1545317080,8420,8420,8420,8420,0
20240320,180400,1545317080,8420,8420,8420,8420,0
20240320,180300,1545317080,8420,8420,8420,8420,0
20240320,180200,1545317080,8420,8420,8420,8420,0
20240320,180100,1545317080,8420,8420,8420,8420,0
20240320,180000,1545317080,8420,8420,8420,8420,0
20240320,175900,1545317080,8420,8420,8420,8420,0
20240320,175800,1545317080,8420,8420,8420,8420,0
20240320,175700,1545317080,8420,8420,8420,8420,0
20240320,175600,1545317080,8420,8420,8420,8420,0
20240320,175500,1545317080,8420,8420,8420,8420,0
20240320,175400,1545317080,8420,8420,8420,8420,0
20240320,175300,1545317080,8420,8420,8420,8420,0
20240320,175200,1545317080,8420,8420,8420,8420,0
20240320,175100,1545317080,8420,8420,8420,8420,0
20240320,175000,1545317080,8420,8420,8420,8420,0
20240320,174900,1545317080,8420,8420,8420,8420,0
20240320,174800,1545317080,8420,8420,8420,8420,0
20240320,174700,1545317080,8420,8420,8420,8420,0
20240320,174600,1545317080,8420,8420,8420,8420,0
20240320,174500,1545317080,8420,8420,8420,8420,0
20240320,174400,1545317080,8420,8420,8420,8420,0
20240320,174300,1545317080,8420,8420,8420,8420,0
20240320,174200,1545317080,8420,8420,8420,8420,0
20240320,174100,1545317080,8420,8420,8420,8420,0
20240320,174000,1545317080,8420,8420,8420,8420,0
20240320,173900,1545317080,8420,8420,8420,8420,0
20240320,173800,1545317080,8420,8420,8420,8420,0
20240320,173700,1545317080,8420,8420,8420,8420,5422
20240320,173600,1545317080,8420,8420,8420,8420,0
20240320,173500,1545317080,8420,8420,8420,8420,0
20240320,173400,1545317080,8420,8420,8420,8420,0
20240320,173300,1545317080,8420,8420,8420,8420,0
20240320,173200,1545317080,8420,8420,8420,8420,0
20240320,173100,1545317080,8420,8420,8420,8420,0
20240320,173000,1545317080,8420,8420,8420,8420,0
20240320,172900,1545317080,8420,8420,8420,8420,0
20240320,172800,1545317080,8420,8420,8420,8420,0
20240320,172700,1545317080,8420,8420,8420,8420,0
20240320,172600,1545317080,8420,8420,8420,8420,0
20240320,172500,1545317080,8420,8420,8420,8420,0
20240320,172400,1545317080,8420,8420,8420,8420,0
20240320,172300,1545317080,8420,8420,8420,8420,0
20240320,172200,1545317080,8420,8420,8420,8420,0
20240320,172100,1545317080,8420,8420,8420,8420,0
20240320,172000,1545317080,8420,8420,8420,8420,0
20240320,171900,1545317080,8420,8420,8420,8420,0
20240320,171800,1545317080,8420,8420,8420,8420,0
20240320,171700,1545317080,8420,8420,8420,8420,0
20240320,171600,1545317080,8420,8420,8420,8420,0
20240320,171500,1545317080,8420,8420,8420,8420,0
20240320,171400,1545317080,8420,8420,8420,8420,0
20240320,171300,1545317080,8420,8420,8420,8420,0
20240320,171200,1545317080,8420,8420,8420,8420,0
20240320,171100,1545317080,8420,8420,8420,8420,0
20240320,171000,1545317080,8420,8420,8420,8420,0
20240320,170900,1545317080,8420,8420,8420,8420,0
20240320,170800,1545317080,8420,8420,8420,8420,0
20240320,170700,1545317080,8420,8420,8420,8420,5422
20240320,170600,1545317080,8420,8420,8420,8420,0
20240320,170500,1545317080,8420,8420,8420,8420,0
20240320,170400,1545317080,8420,8420,8420,8420,0
20240320,170300,1545317080,8420,8420,8420,8420,0
20240320,170200,1545317080,8420,8420,8420,8420,0
20240320,170100,1545317080,8420,8420,8420,8420,0
20240320,170000,1545317080,8420,8420,8420,8420,0
20240320,165900,1545317080,8420,8420,8420,8420,0
20240320,165800,1545317080,8420,8420,8420,8420,0
20240320,165700,1545317080,8420,8420,8420,8420,0
20240320,165600,1545317080,8420,8420,8420,8420,0
20240320,165500,1545317080,8420,8420,8420,8420,0
20240320,165400,1545317080,8420,8420,8420,8420,0
20240320,165300,1545317080,8420,8420,8420,8420,0
20240320,165200,1545317080,8420,8420,8420,8420,0
20240320,165100,1545317080,8420,8420,8420,8420,0
20240320,165000,1545317080,8420,8420,8420,8420,0
20240320,164900,1545317080,8420,8420,8420,8420,0
20240320,164800,1545317080,8420,8420,8420,8420,0
20240320,164700,1545317080,8420,8420,8420,8420,0
20240320,164600,1545317080,8420,8420,8420,8420,0
20240320,164500,1545317080,8420,8420,8420,8420,0
20240320,164400,1545317080,8420,8420,8420,8420,0
20240320,164300,1545317080,8420,8420,8420,8420,0
20240320,164200,1545317080,8420,8420,8420,8420,0
20240320,164100,1545317080,8420,8420,8420,8420,0
20240320,164000,1545317080,8420,8420,8420,8420,0
20240320,163900,1545317080,8420,8420,8420,8420,0
20240320,163800,1545317080,8420,8420,8420,8420,0
20240320,163700,1545317080,8420,8420,8420,8420,5422
20240320,163600,1545317080,8420,8420,8420,8420,0
20240320,163500,1545317080,8420,8420,8420,8420,0
20240320,163400,1545317080,8420,8420,8420,8420,0
20240320,163300,1545317080,8420,8420,8420,8420,0
20240320,163200,1545317080,8420,8420,8420,8420,0
20240320,163100,1545317080,8420,8420,8420,8420,0
20240320,163000,1545317080,8420,8420,8420,8420,0
20240320,162900,1545317080,8420,8420,8420,8420,0
20240320,162800,1545317080,8420,8420,8420,8420,0
20240320,162700,1545317080,8420,8420,8420,8420,0
20240320,162600,1545317080,8420,8420,8420,8420,0
20240320,162500,1545317080,8420,8420,8420,8420,0
20240320,162400,1545317080,8420,8420,8420,8420,0
20240320,162300,1545317080,8420,8420,8420,8420,0
20240320,162200,1545317080,8420,8420,8420,8420,0
20240320,162100,1545317080,8420,8420,8420,8420,0
20240320,162000,1545317080,8420,8420,8420,8420,0
20240320,161900,1545317080,8420,8420,8420,8420,0
20240320,161800,1545317080,8420,8420,8420,8420,0
20240320,161700,1545317080,8420,8420,8420,8420,0
20240320,161600,1545317080,8420,8420,8420,8420,0
20240320,161500,1545317080,8420,8420,8420,8420,0
20240320,161400,1545317080,8420,8420,8420,8420,0
20240320,161300,1545317080,8420,8420,8420,8420,0
20240320,161200,1545317080,8420,8420,8420,8420,0
20240320,161100,1545317080,8420,8420,8420,8420,0
20240320,161000,1545317080,8420,8420,8420,8420,0
20240320,160900,1545317080,8420,8420,8420,8420,0
20240320,160800,1545317080,8420,8420,8420,8420,0
20240320,160700,1545317080,8420,8420,8420,8420,5422
20240320,160600,1545317080,8420,8420,8420,8420,0
20240320,160500,1545317080,8420,8420,8420,8420,0
20240320,160400,1545317080,8420,8420,8420,8420,0
20240320,160300,1545317080,8420,8420,8420,8420,0
20240320,160200,1545317080,8420,8420,8420,8420,0
20240320,160100,1545317080,8420,8420,8420,8420,0
20240320,160000,1545317080,8420,8420,8420,8420,0
20240320,155900,1545317080,8420,8420,8420,8420,0
20240320,155800,1545317080,8420,8420,8420,8420,0
20240320,155700,1545317080,8420,8420,8420,8420,0
20240320,155600,1545317080,8420,8420,8420,8420,0
20240320,155500,1545317080,8420,8420,8420,8420,0
20240320,155400,1545317080,8420,8420,8420,8420,0
20240320,155300,1545317080,8420,8420,8420,8420,0
20240320,155200,1545317080,8420,8420,8420,8420,0
20240320,155100,1545317080,8420,8420,8420,8420,0
20240320,155000,1545317080,8420,8420,8420,8420,0
20240320,154900,1545317080,8420,8420,8420,8420,0
20240320,154800,1545317080,8420,8420,8420,8420,0
20240320,154700,1545317080,8420,8420,8420,8420,0
20240320,154600,1545317080,8420,8420,8420,8420,0
20240320,154500,1545317080,8420,8420,8420,8420,0
20240320,154400,1545317080,8420,8420,8420,8420,0
20240320,154300,1545317080,8420,8420,8420,8420,0
20240320,154200,1545317080,8420,8420,8420,8420,0
20240320,154100,1545317080,8420,8420,8420,8420,0
20240320,154000,1545317080,8420,8420,8420,8420,0
20240320,153900,1545317080,8420,8420,8420,8420,0
20240320,153800,1545317080,8420,8420,8420,8420,0
20240320,153700,1545317080,8420,8420,8420,8420,5422
20240320,153600,1545317080,8420,8420,8420,8420,0
20240320,153500,1545317080,8420,8420,8420,8420,0
20240320,153400,1545317080,8420,8420,8420,8420,0
20240320,153300,1545317080,8420,8420,8420,8420,0
20240320,153200,1545317080,8420,8420,8420,8420,0
20240320,153100,1545317080,8420,8420,8420,8420,0
20240320,153000,1545317080,8420,8420,8420,8420,5422
20240320,152900,1499663840,8520,8520,8520,8520,0
20240320,152800,1499663840,8520,8520,8520,8520,0
20240320,152700,1499663840,8520,8520,8520,8520,0
20240320,152600,1499663840,8520,8520,8520,8520,0
20240320,152500,1499663840,8520,8520,8520,8520,0
20240320,152400,1499663840,8520,8520,8520,8520,0
20240320,152300,1499663840,8520,8520,8520,8520,0
20240320,152200,1499663840,8520,8520,8520,8520,0
20240320,152100,1499663840,8520,8520,8520,8520,0
20240320,152000,1499663840,8520,8520,8520,8520,0
20240320,151900,1499663840,8520,8520,8530,8470,1479
20240320,151800,1487106550,8520,8520,8520,8480,583
20240320,151700,1482154850,8520,8520,8520,8520,124
20240320,151600,1481098370,8520,8520,8520,8510,475
20240320,151500,1477055820,8520,8520,8520,8520,142
20240320,151400,1475845980,8520,8520,8530,8510,277
20240320,151300,1473487550,8520,8530,8530,8520,124
20240320,151200,1472430980,8530,8530,8540,8520,263
20240320,151100,1470189840,8530,8540,8540,8530,30
20240320,151000,1469933760,8540,8530,8540,8530,438
20240320,150900,1466195470,8530,8530,8530,8510,110
20240320,150800,1465259150,8530,8530,8530,8530,117
20240320,150700,1464261140,8530,8530,8530,8490,192
20240320,150600,1462625680,8530,8530,8530,8490,214
20240320,150500,1460803900,8540,8510,8540,8510,26
20240320,150400,1460582550,8510,8540,8540,8510,394
20240320,150300,1457229490,8520,8540,8540,8520,74
20240320,150200,1456598660,8540,8540,8540,8510,136
20240320,150100,1455438720,8510,8550,8550,8510,38
20240320,150000,1455114590,8550,8530,8550,8520,1538
20240320,145900,1441981800,8530,8530,8540,8500,283
20240320,145800,1439571670,8520,8530,8530,8500,165
20240320,145700,1438164760,8530,8530,8530,8510,17
20240320,145600,1438019770,8530,8480,8530,8480,886
20240320,145500,1430478760,8520,8520,8520,8490,54
20240320,145400,1430019910,8520,8520,8520,8500,107
20240320,145300,1429108690,8520,8520,8520,8520,30
20240320,145200,1428853090,8520,8480,8520,8480,520
20240320,145100,1424442080,8520,8480,8520,8480,176
20240320,145000,1422949080,8520,8530,8530,8480,29
20240320,144900,1422702500,8530,8530,8530,8520,19
20240320,144800,1422540530,8530,8470,8530,8470,388
20240320,144700,1419249490,8470,8480,8480,8470,869
20240320,144600,1411887320,8480,8480,8480,8470,183
20240320,144500,1410336160,8480,8470,8480,8470,228
20240320,144400,1408404980,8470,8470,8470,8470,14
20240320,144300,1408286400,8470,8460,8470,8460,130
20240320,144200,1407185600,8470,8470,8470,8470,12
20240320,144100,1407083960,8470,8450,8470,8450,560
20240320,144000,1402344050,8460,8450,8470,8450,309
20240320,143900,1399730180,8430,8440,8460,8410,1573
20240320,143800,1386486250,8470,8480,8490,8400,9712
20240320,143700,1304648200,8480,8520,8520,8480,1174
20240320,143600,1294677760,8510,8520,8530,8510,90
20240320,143500,1293911110,8530,8530,8530,8520,86
20240320,143400,1293177840,8530,8520,8530,8520,298
20240320,143300,1290638760,8520,8510,8520,8510,22
20240320,143200,1290451400,8510,8510,8510,8510,20
20240320,143100,1290281200,8490,8510,8510,8490,4
20240320,143000,1290247200,8510,8500,8510,8500,3
20240320,142900,1290221680,8490,8500,8510,8490,103
20240320,142800,1289345180,8480,8510,8510,8480,41
20240320,142700,1288997470,8480,8480,8490,8480,147
20240320,142600,1287750870,8480,8470,8480,8470,1176
20240320,142500,1277781120,8470,8510,8510,8470,3017
20240320,142400,1252190120,8510,8520,8520,8510,120
20240320,142300,1251168820,8520,8520,8520,8510,209
20240320,142200,1249388190,8520,8510,8520,8510,321
20240320,142100,1246654460,8500,8530,8530,8480,7444
20240320,142000,1183424410,8530,8530,8530,8530,500
20240320,141900,1179159410,8540,8520,8540,8520,515
20240320,141800,1174765310,8540,8540,8540,8510,2053
20240320,141700,1157267550,8540,8590,8590,8540,182
20240320,141600,1155711670,8610,8560,8610,8530,4075
20240320,141500,1120908880,8550,8610,8630,8550,3437
20240320,141400,1091456870,8630,8600,8630,8600,31
20240320,141300,1091190240,8630,8630,8630,8630,63
20240320,141200,1090646550,8630,8630,8630,8600,108
20240320,141100,1089717690,8630,8630,8630,8630,103
20240320,141000,1088828800,8630,8590,8630,8590,733
20240320,140900,1082516800,8600,8600,8600,8570,21
20240320,140800,1082336230,8600,8600,8600,8600,25
20240320,140700,1082121230,8600,8590,8600,8590,248
20240320,140600,1079990570,8560,8590,8590,8560,85
20240320,140500,1079262880,8550,8580,8580,8550,96
20240320,140400,1078441930,8600,8570,8600,8540,4187
20240320,140300,1042632010,8570,8600,8600,8550,7512
20240320,140200,978243910,8600,8600,8600,8590,272
20240320,140100,975906300,8600,8630,8670,8590,10305
20240320,140000,887217750,8630,8630,8630,8630,0
20240320,135900,887217750,8630,8640,8650,8630,3
20240320,135800,887191830,8630,8630,8630,8630,1904
20240320,135700,870760310,8620,8620,8630,8620,816
20240320,135600,863726100,8630,8630,8630,8620,33
20240320,135500,863441340,8620,8640,8670,8620,1623
20240320,135400,849435800,8640,8640,8670,8640,9
20240320,135300,849357920,8670,8640,8670,8640,4
20240320,135200,849323300,8670,8620,8670,8620,73
20240320,135100,848691140,8660,8620,8660,8620,1451
20240320,135000,836154440,8640,8620,8640,8620,1085
20240320,134900,826801710,8630,8640,8660,8620,6179
20240320,134800,773491730,8660,8660,8660,8660,0
20240320,134700,773491730,8660,8650,8660,8650,8
20240320,134600,773422520,8640,8640,8640,8640,0
20240320,134500,773422520,8640,8640,8640,8640,0
20240320,134400,773422520,8640,8640,8640,8640,0
20240320,134300,773422520,8640,8640,8640,8640,0
20240320,134200,773422520,8640,8640,8640,8640,1
20240320,134100,773413880,8660,8640,8660,8640,3
20240320,134000,773387940,8680,8680,8680,8640,1018
20240320,133900,764592110,8680,8650,8680,8650,110
20240320,133800,763640550,8640,8680,8680,8640,239
20240320,133700,761575150,8650,8650,8650,8650,115
20240320,133600,760580400,8680,8680,8680,8680,3
20240320,133500,760554360,8680,8680,8680,8680,8
20240320,133400,760484920,8680,8700,8700,8680,12
20240320,133300,760380680,8700,8700,8700,8700,0
20240320,133200,760380680,8700,8700,8700,8700,5
20240320,133100,760337180,8640,8680,8690,8640,2145
20240320,133000,741783290,8670,8660,8670,8660,221
20240320,132900,739867240,8650,8660,8670,8650,3
20240320,132800,739841260,8660,8660,8660,8660,0
20240320,132700,739841260,8660,8700,8700,8660,157
20240320,132600,738481320,8700,8700,8700,8700,0
20240320,132500,738481320,8700,8700,8700,8700,0
20240320,132400,738481320,8700,8700,8700,8700,1
20240320,132300,738472620,8660,8660,8660,8660,8
20240320,132200,738403340,8720,8690,8720,8690,200
20240320,132100,736662400,8650,8670,8670,8650,20
20240320,132000,736489140,8680,8680,8680,8680,10
20240320,131900,736402340,8680,8680,8680,8680,294
20240320,131800,733850420,8680,8680,8680,8680,5
20240320,131700,733807020,8680,8680,8680,8680,1
20240320,131600,733798340,8670,8680,8680,8670,32
20240320,131500,733520880,8680,8660,8680,8640,3063
20240320,131400,707034760,8680,8680,8680,8680,0
20240320,131300,707034760,8680,8670,8680,8670,215
20240320,131200,705170360,8680,8680,8680,8680,10
20240320,131100,705083560,8680,8680,8680,8680,0
20240320,131000,705083560,8680,8680,8680,8680,10
20240320,130900,704996760,8680,8680,8680,8680,0
20240320,130800,704996760,8680,8680,8680,8680,0
20240320,130700,704996760,8680,8680,8680,8680,1731
20240320,130600,689971680,8680,8680,8680,8680,0
20240320,130500,689971680,8680,8680,8680,8650,4
20240320,130400,689937020,8650,8670,8670,8650,1001
20240320,130300,681272440,8680,8680,8680,8680,11
20240320,130200,681176960,8680,8680,8680,8680,5
20240320,130100,681133560,8680,8680,8680,8680,1
20240320,130000,681124880,8680,8680,8680,8670,128
20240320,125900,680013850,8680,8680,8680,8680,0
20240320,125800,680013850,8680,8680,8680,8680,0
20240320,125700,680013850,8680,8680,8680,8680,1
20240320,125600,680005170,8660,8660,8660,8660,116
20240320,125500,679000610,8660,8660,8660,8660,301
20240320,125400,676393950,8660,8660,8660,8660,15
20240320,125300,676264050,8660,8660,8660,8660,705
20240320,125200,670158750,8660,8650,8660,8650,105
20240320,125100,669249460,8660,8660,8660,8660,2
20240320,125000,669232140,8660,8660,8660,8660,1
20240320,124900,669223480,8650,8660,8660,8650,1656
20240320,124800,654899060,8660,8660,8660,8660,17
20240320,124700,654751840,8660,8660,8660,8660,388
20240320,124600,651391760,8690,8660,8690,8660,1211
20240320,124500,640876630,8690,8690,8690,8690,1
20240320,124400,640867940,8650,8660,8660,8650,2097
20240320,124300,622726820,8690,8690,8690,8690,0
20240320,124200,622726820,8690,8690,8690,8690,18
20240320,124100,622570400,8690,8690,8690,8690,0
20240320,124000,622570400,8690,8690,8690,8690,0
20240320,123900,622570400,8690,8690,8690,8690,5
20240320,123800,622526950,8730,8730,8730,8730,0
20240320,123700,622526950,8730,8690,8730,8660,4459
20240320,123600,583866630,8730,8730,8730,8730,0
20240320,123500,583866630,8730,8720,8730,8720,2
20240320,123400,583849180,8720,8720,8720,8720,0
20240320,123300,583849180,8720,8720,8720,8720,0
20240320,123200,583849180,8720,8690,8720,8690,520
20240320,123100,579315350,8720,8720,8720,8720,0
20240320,123000,579315350,8720,8720,8720,8720,0
20240320,122900,579315350,8720,8720,8720,8720,0
20240320,122800,579315350,8720,8720,8720,8720,0
20240320,122700,579315350,8720,8720,8720,8720,1
20240320,122600,579306630,8680,8690,8690,8680,150
20240320,122500,578004310,8720,8720,8720,8720,11
20240320,122400,577908390,8720,8720,8720,8720,0
20240320,122300,577908390,8720,8720,8720,8720,1
20240320,122200,577899670,8690,8690,8690,8690,50
20240320,122100,577465170,8720,8720,8720,8720,130
20240320,122000,576331570,8720,8680,8720,8680,401
20240320,121900,572850850,8720,8720,8720,8720,100
20240320,121800,571978850,8720,8720,8720,8720,35
20240320,121700,571673650,8690,8690,8690,8690,29
20240320,121600,571421640,8720,8720,8720,8720,5
20240320,121500,571378040,8720,8720,8720,8720,4
20240320,121400,571343160,8720,8720,8720,8720,0
20240320,121300,571343160,8720,8720,8720,8720,111
20240320,121200,570375240,8690,8690,8690,8690,2
20240320,121100,570357860,8720,8710,8720,8710,2
20240320,121000,570340430,8680,8680,8680,8680,50
20240320,120900,569906430,8680,8710,8710,8680,273
20240320,120800,567533790,8710,8710,8710,8710,5
20240320,120700,567490240,8710,8710,8710,8710,1
20240320,120600,567481530,8680,8680,8680,8680,502
20240320,120500,563124170,8720,8720,8720,8720,1
20240320,120400,563115450,8690,8690,8690,8690,9
20240320,120300,563037240,8690,8690,8690,8690,0
20240320,120200,563037240,8690,8710,8720,8690,3
20240320,120100,563011120,8680,8680,8680,8680,0
20240320,120000,563011120,8680,8680,8680,8680,120
20240320,115900,561969520,8720,8720,8720,8720,1
20240320,115800,561960800,8680,8680,8680,8680,0
20240320,115700,561960800,8680,8680,8730,8680,196
20240320,115600,560259470,8730,8720,8730,8720,4
20240320,115500,560224580,8690,8700,8700,8690,19
20240320,115400,560059400,8730,8710,8730,8710,12
20240320,115300,559954860,8730,8730,8730,8730,0
20240320,115200,559954860,8730,8730,8730,8730,0
20240320,115100,559954860,8730,8730,8730,8730,1
20240320,115000,559946130,8710,8710,8710,8710,0
20240320,114900,559946130,8710,8710,8710,8710,11
20240320,114800,559850320,8730,8730,8730,8730,0
20240320,114700,559850320,8730,8690,8730,8690,17
20240320,114600,559702250,8690,8690,8690,8690,7
20240320,114500,559641420,8690,8690,8690,8680,229
20240320,114400,557653680,8680,8680,8680,8680,130
20240320,114300,556525280,8690,8690,8690,8690,0
20240320,114200,556525280,8690,8680,8690,8680,171
20240320,114100,555040990,8670,8680,8680,8670,21
20240320,114000,554858810,8680,8680,8680,8660,14
20240320,113900,554737360,8680,8680,8680,8660,26
20240320,113800,554511710,8680,8680,8680,8680,1
20240320,113700,554503030,8660,8680,8680,8660,2
20240320,113600,554485690,8660,8680,8680,8660,3
20240320,113500,554459690,8670,8690,8690,8670,56
20240320,113400,553974040,8690,8680,8690,8680,4
20240320,113300,553939290,8690,8690,8690,8690,0
20240320,113200,553939290,8690,8680,8690,8680,4
20240320,113100,553904540,8670,8670,8670,8670,3
20240320,113000,553878530,8680,8680,8680,8680,287
20240320,112900,551387370,8660,8670,8680,8660,1385
20240320,112800,539390610,8670,8670,8670,8670,20
20240320,112700,539217210,8690,8690,8690,8690,0
20240320,112600,539217210,8690,8690,8690,8690,4
20240320,112500,539182450,8660,8680,8680,8660,3127
20240320,112400,512084480,8680,8690,8690,8680,1499
20240320,112300,499073020,8690,8690,8690,8690,0
20240320,112200,499073020,8690,8690,8690,8690,57
20240320,112100,498577690,8690,8700,8700,8690,505
20240320,112000,494189210,8700,8710,8710,8700,12
20240320,111900,494084720,8710,8710,8710,8710,50
20240320,111800,493649220,8720,8720,8720,8720,500
20240320,111700,489289220,8720,8720,8720,8720,0
20240320,111600,489289220,8720,8720,8720,8720,10
20240320,111500,489202020,8730,8740,8740,8730,4
20240320,111400,489167070,8750,8750,8750,8750,0
20240320,111300,489167070,8750,8750,8750,8750,0
20240320,111200,489167070,8750,8750,8750,8750,1
20240320,111100,489158320,8680,8750,8750,8680,65
20240320,111000,488593980,8750,8720,8750,8720,273
20240320,110900,486211000,8690,8690,8690,8690,108
20240320,110800,485272480,8730,8730,8730,8730,2
20240320,110700,485255020,8730,8680,8730,8670,2278
20240320,110600,465488170,8690,8700,8700,8690,322
20240320,110500,462689940,8700,8730,8730,8700,2
20240320,110400,462672510,8730,8730,8730,8730,4
20240320,110300,462637590,8730,8730,8730,8730,1
20240320,110200,462628860,8690,8690,8690,8690,302
20240320,110100,460004480,8690,8700,8700,8690,1215
20240320,110000,449446060,8730,8700,8730,8700,3
20240320,105900,449419900,8700,8690,8700,8690,466
20240320,105800,445366820,8700,8700,8700,8700,38
20240320,105700,445036220,8700,8700,8700,8700,1
20240320,105600,445027520,8700,8700,8700,8700,3
20240320,105500,445001420,8700,8700,8700,8700,10
20240320,105400,444914420,8700,8700,8700,8700,8
20240320,105300,444844820,8680,8680,8680,8680,0
20240320,105200,444844820,8680,8690,8700,8680,864
20240320,105100,437343410,8700,8700,8700,8700,7
20240320,105000,437282510,8700,8700,8700,8700,0
20240320,104900,437282510,8700,8700,8700,8680,700
20240320,104800,431203150,8690,8690,8690,8690,33
20240320,104700,430916380,8700,8740,8740,8700,38
20240320,104600,430585260,8730,8730,8730,8730,0
20240320,104500,430585260,8730,8730,8740,8730,7
20240320,104400,430524110,8740,8740,8740,8740,1
20240320,104300,430515370,8770,8770,8770,8770,2
20240320,104200,430497830,8770,8730,8770,8710,208
20240320,104100,428674160,8730,8710,8730,8710,62
20240320,104000,428132920,8700,8700,8700,8700,1
20240320,103900,428124220,8730,8700,8730,8690,147
20240320,103800,426846290,8700,8690,8700,8690,929
20240320,103700,418773260,8690,8690,8690,8680,408
20240320,103600,415231240,8690,8700,8700,8690,100
20240320,103500,414362060,8700,8700,8700,8700,1
20240320,103400,414353360,8700,8700,8700,8700,0
20240320,103300,414353360,8700,8700,8700,8700,8
20240320,103200,414283760,8690,8690,8690,8690,765
20240320,103100,407635910,8700,8700,8700,8700,3
20240320,103000,407609810,8700,8700,8700,8700,685
20240320,102900,401650310,8710,8710,8710,8710,0
20240320,102800,401650310,8710,8710,8710,8710,7
20240320,102700,401589340,8710,8700,8730,8700,781
20240320,102600,394785820,8710,8720,8720,8710,4
20240320,102500,394750960,8720,8720,8720,8720,8
20240320,102400,394681200,8720,8710,8720,8710,39
20240320,102300,394341500,8710,8710,8710,8710,110
20240320,102200,393383400,8710,8710,8710,8710,18
20240320,102100,393226620,8710,8720,8720,8710,118
20240320,102000,392198780,8710,8720,8720,8710,75
20240320,101900,391545280,8720,8720,8720,8720,36
20240320,101800,391231360,8720,8730,8730,8720,205
20240320,101700,389443220,8730,8770,8770,8730,217
20240320,101600,387547670,8770,8760,8770,8760,133
20240320,101500,386382560,8760,8740,8760,8730,523
20240320,101400,381811270,8740,8740,8740,8740,14
20240320,101300,381688910,8740,8740,8740,8740,18
20240320,101200,381531590,8740,8740,8740,8740,14
20240320,101100,381409230,8740,8740,8740,8710,18
20240320,101000,381251980,8740,8720,8740,8720,310
20240320,100900,378547700,8720,8720,8720,8720,30
20240320,100800,378286100,8720,8720,8720,8720,8
20240320,100700,378216340,8720,8720,8720,8710,14
20240320,100600,378094270,8720,8720,8720,8720,16
20240320,100500,377954750,8720,8710,8720,8710,130
20240320,100400,376822070,8720,8720,8720,8690,1027
20240320,100300,367894270,8720,8730,8730,8720,11
20240320,100200,367798330,8730,8740,8740,8690,33
20240320,100100,367511020,8740,8730,8740,8690,585
20240320,100000,362425440,8730,8730,8730,8690,1005
20240320,095900,353691010,8730,8720,8730,8680,609
20240320,095800,348382510,8720,8720,8720,8720,24
20240320,095700,348173230,8720,8720,8720,8720,15
20240320,095600,348042430,8710,8680,8710,8680,92
20240320,095500,347243510,8680,8680,8680,8680,51
20240320,095400,346800830,8710,8710,8710,8710,2
20240320,095300,346783410,8710,8670,8710,8660,340
20240320,095200,343838890,8710,8680,8720,8660,664
20240320,095100,338080010,8720,8710,8720,8670,123
20240320,095000,337013360,8670,8670,8670,8670,1
20240320,094900,337004690,8720,8720,8720,8720,4
20240320,094800,336969810,8710,8730,8730,8670,1901
20240320,094700,320485800,8730,8670,8730,8670,1085
20240320,094600,311077860,8680,8680,8680,8680,6
20240320,094500,311025780,8680,8700,8700,8680,591
20240320,094400,305892360,8730,8690,8730,8690,248
20240320,094300,303732910,8690,8680,8690,8670,382
20240320,094200,300420200,8680,8690,8690,8680,1445
20240320,094100,287875140,8710,8690,8710,8690,7
20240320,094000,287814290,8680,8680,8680,8680,261
20240320,093900,285548810,8680,8740,8740,8680,439
20240320,093800,281736830,8740,8690,8740,8690,52
20240320,093700,281284900,8750,8710,8750,8680,1338
20240320,093600,269654240,8710,8730,8730,8710,1412
20240320,093500,257327720,8730,8730,8730,8730,4
20240320,093400,257292800,8730,8700,8730,8700,241
20240320,093300,255196070,8700,8700,8700,8700,116
20240320,093200,254186870,8700,8710,8740,8700,3300
20240320,093100,225468240,8710,8720,8720,8710,3794
20240320,093000,192422280,8720,8740,8740,8720,1957
20240320,092900,175357200,8720,8730,8730,8720,1100
20240320,092800,165762560,8780,8780,8780,8780,1
20240320,092700,165753780,8730,8730,8730,8730,1000
20240320,092600,157023780,8730,8760,8760,8730,410
20240320,092500,153440580,8760,8760,8760,8730,12
20240320,092400,153335490,8720,8740,8740,8720,720
20240320,092300,147054810,8730,8800,8800,8730,401
20240320,092200,143554010,8730,8730,8730,8730,46
20240320,092100,143152430,8800,8760,8800,8730,965
20240320,092000,134722930,8750,8760,8820,8750,1755
20240320,091900,119361980,8760,8790,8790,8760,180
20240320,091800,117783920,8820,8790,8820,8770,2314
20240320,091700,97478800,8790,8810,8810,8790,809
20240320,091600,90360470,8820,8820,8820,8820,0
20240320,091500,90360470,8820,8820,8820,8820,1
20240320,091400,90351650,8820,8820,8820,8820,0
20240320,091300,90351650,8820,8830,8830,8820,2803
20240320,091200,65602190,8840,8840,8840,8840,40
20240320,091100,65248590,8840,8840,8840,8840,6
20240320,091000,65195550,8850,8850,8850,8850,0
20240320,090900,65195550,8850,8830,8850,8830,200
20240320,090800,63428550,8850,8840,8860,8840,1014
20240320,090700,54454740,8850,8850,8850,8850,0
20240320,090600,54454740,8850,8800,8850,8800,217
20240320,090500,52544790,8790,8830,8830,8790,500
20240320,090400,48147120,8830,8800,8880,8790,716
20240320,090300,41845010,8870,8810,8870,8810,3
20240320,090200,41818460,8870,8880,8890,8790,2902
20240320,090100,16233950,8890,8890,8890,8890,3
20240320,090000,16207280,8820,8870,8890,8820,1833
Reference in New Issue Copy Permalink