ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/439580/min/candle-20240321.csv

754 lines
40 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
20240321,213100,2253771450,15070,15070,15070,15070,2598
20240321,213000,2253771450,15070,15070,15070,15070,0
20240321,212900,2253771450,15070,15070,15070,15070,0
20240321,212800,2253771450,15070,15070,15070,15070,0
20240321,212700,2253771450,15070,15070,15070,15070,0
20240321,212600,2253771450,15070,15070,15070,15070,0
20240321,212500,2253771450,15070,15070,15070,15070,0
20240321,212400,2253771450,15070,15070,15070,15070,0
20240321,212300,2253771450,15070,15070,15070,15070,0
20240321,212200,2253771450,15070,15070,15070,15070,0
20240321,212100,2253771450,15070,15070,15070,15070,0
20240321,212000,2253771450,15070,15070,15070,15070,0
20240321,211900,2253771450,15070,15070,15070,15070,0
20240321,211800,2253771450,15070,15070,15070,15070,0
20240321,211700,2253771450,15070,15070,15070,15070,0
20240321,211600,2253771450,15070,15070,15070,15070,0
20240321,211500,2253771450,15070,15070,15070,15070,0
20240321,211400,2253771450,15070,15070,15070,15070,0
20240321,211300,2253771450,15070,15070,15070,15070,0
20240321,211200,2253771450,15070,15070,15070,15070,0
20240321,211100,2253771450,15070,15070,15070,15070,0
20240321,211000,2253771450,15070,15070,15070,15070,0
20240321,210900,2253771450,15070,15070,15070,15070,0
20240321,210800,2253771450,15070,15070,15070,15070,0
20240321,210700,2253771450,15070,15070,15070,15070,0
20240321,210600,2253771450,15070,15070,15070,15070,0
20240321,210500,2253771450,15070,15070,15070,15070,0
20240321,210400,2253771450,15070,15070,15070,15070,0
20240321,210300,2253771450,15070,15070,15070,15070,0
20240321,210200,2253771450,15070,15070,15070,15070,0
20240321,210100,2253771450,15070,15070,15070,15070,2598
20240321,210000,2253771450,15070,15070,15070,15070,0
20240321,205900,2253771450,15070,15070,15070,15070,0
20240321,205800,2253771450,15070,15070,15070,15070,0
20240321,205700,2253771450,15070,15070,15070,15070,0
20240321,205600,2253771450,15070,15070,15070,15070,0
20240321,205500,2253771450,15070,15070,15070,15070,0
20240321,205400,2253771450,15070,15070,15070,15070,0
20240321,205300,2253771450,15070,15070,15070,15070,0
20240321,205200,2253771450,15070,15070,15070,15070,0
20240321,205100,2253771450,15070,15070,15070,15070,0
20240321,205000,2253771450,15070,15070,15070,15070,0
20240321,204900,2253771450,15070,15070,15070,15070,0
20240321,204800,2253771450,15070,15070,15070,15070,0
20240321,204700,2253771450,15070,15070,15070,15070,0
20240321,204600,2253771450,15070,15070,15070,15070,0
20240321,204500,2253771450,15070,15070,15070,15070,0
20240321,204400,2253771450,15070,15070,15070,15070,0
20240321,204300,2253771450,15070,15070,15070,15070,0
20240321,204200,2253771450,15070,15070,15070,15070,0
20240321,204100,2253771450,15070,15070,15070,15070,0
20240321,204000,2253771450,15070,15070,15070,15070,0
20240321,203900,2253771450,15070,15070,15070,15070,0
20240321,203800,2253771450,15070,15070,15070,15070,0
20240321,203700,2253771450,15070,15070,15070,15070,0
20240321,203600,2253771450,15070,15070,15070,15070,0
20240321,203500,2253771450,15070,15070,15070,15070,0
20240321,203400,2253771450,15070,15070,15070,15070,0
20240321,203300,2253771450,15070,15070,15070,15070,0
20240321,203200,2253771450,15070,15070,15070,15070,0
20240321,203100,2253771450,15070,15070,15070,15070,2598
20240321,203000,2253771450,15070,15070,15070,15070,0
20240321,202900,2253771450,15070,15070,15070,15070,0
20240321,202800,2253771450,15070,15070,15070,15070,0
20240321,202700,2253771450,15070,15070,15070,15070,0
20240321,202600,2253771450,15070,15070,15070,15070,0
20240321,202500,2253771450,15070,15070,15070,15070,0
20240321,202400,2253771450,15070,15070,15070,15070,0
20240321,202300,2253771450,15070,15070,15070,15070,0
20240321,202200,2253771450,15070,15070,15070,15070,0
20240321,202100,2253771450,15070,15070,15070,15070,0
20240321,202000,2253771450,15070,15070,15070,15070,0
20240321,201900,2253771450,15070,15070,15070,15070,0
20240321,201800,2253771450,15070,15070,15070,15070,0
20240321,201700,2253771450,15070,15070,15070,15070,0
20240321,201600,2253771450,15070,15070,15070,15070,0
20240321,201500,2253771450,15070,15070,15070,15070,0
20240321,201400,2253771450,15070,15070,15070,15070,0
20240321,201300,2253771450,15070,15070,15070,15070,0
20240321,201200,2253771450,15070,15070,15070,15070,0
20240321,201100,2253771450,15070,15070,15070,15070,0
20240321,201000,2253771450,15070,15070,15070,15070,0
20240321,200900,2253771450,15070,15070,15070,15070,0
20240321,200800,2253771450,15070,15070,15070,15070,0
20240321,200700,2253771450,15070,15070,15070,15070,0
20240321,200600,2253771450,15070,15070,15070,15070,0
20240321,200500,2253771450,15070,15070,15070,15070,0
20240321,200400,2253771450,15070,15070,15070,15070,0
20240321,200300,2253771450,15070,15070,15070,15070,0
20240321,200200,2253771450,15070,15070,15070,15070,0
20240321,200100,2253771450,15070,15070,15070,15070,2598
20240321,200000,2253771450,15070,15070,15070,15070,0
20240321,195900,2253771450,15070,15070,15070,15070,0
20240321,195800,2253771450,15070,15070,15070,15070,0
20240321,195700,2253771450,15070,15070,15070,15070,0
20240321,195600,2253771450,15070,15070,15070,15070,0
20240321,195500,2253771450,15070,15070,15070,15070,0
20240321,195400,2253771450,15070,15070,15070,15070,0
20240321,195300,2253771450,15070,15070,15070,15070,0
20240321,195200,2253771450,15070,15070,15070,15070,0
20240321,195100,2253771450,15070,15070,15070,15070,0
20240321,195000,2253771450,15070,15070,15070,15070,0
20240321,194900,2253771450,15070,15070,15070,15070,0
20240321,194800,2253771450,15070,15070,15070,15070,0
20240321,194700,2253771450,15070,15070,15070,15070,0
20240321,194600,2253771450,15070,15070,15070,15070,0
20240321,194500,2253771450,15070,15070,15070,15070,0
20240321,194400,2253771450,15070,15070,15070,15070,0
20240321,194300,2253771450,15070,15070,15070,15070,0
20240321,194200,2253771450,15070,15070,15070,15070,0
20240321,194100,2253771450,15070,15070,15070,15070,0
20240321,194000,2253771450,15070,15070,15070,15070,0
20240321,193900,2253771450,15070,15070,15070,15070,0
20240321,193800,2253771450,15070,15070,15070,15070,0
20240321,193700,2253771450,15070,15070,15070,15070,0
20240321,193600,2253771450,15070,15070,15070,15070,0
20240321,193500,2253771450,15070,15070,15070,15070,0
20240321,193400,2253771450,15070,15070,15070,15070,0
20240321,193300,2253771450,15070,15070,15070,15070,0
20240321,193200,2253771450,15070,15070,15070,15070,0
20240321,193100,2253771450,15070,15070,15070,15070,2598
20240321,193000,2253771450,15070,15070,15070,15070,0
20240321,192900,2253771450,15070,15070,15070,15070,0
20240321,192800,2253771450,15070,15070,15070,15070,0
20240321,192700,2253771450,15070,15070,15070,15070,0
20240321,192600,2253771450,15070,15070,15070,15070,0
20240321,192500,2253771450,15070,15070,15070,15070,0
20240321,192400,2253771450,15070,15070,15070,15070,0
20240321,192300,2253771450,15070,15070,15070,15070,0
20240321,192200,2253771450,15070,15070,15070,15070,0
20240321,192100,2253771450,15070,15070,15070,15070,0
20240321,192000,2253771450,15070,15070,15070,15070,0
20240321,191900,2253771450,15070,15070,15070,15070,0
20240321,191800,2253771450,15070,15070,15070,15070,0
20240321,191700,2253771450,15070,15070,15070,15070,0
20240321,191600,2253771450,15070,15070,15070,15070,0
20240321,191500,2253771450,15070,15070,15070,15070,0
20240321,191400,2253771450,15070,15070,15070,15070,0
20240321,191300,2253771450,15070,15070,15070,15070,0
20240321,191200,2253771450,15070,15070,15070,15070,0
20240321,191100,2253771450,15070,15070,15070,15070,0
20240321,191000,2253771450,15070,15070,15070,15070,0
20240321,190900,2253771450,15070,15070,15070,15070,0
20240321,190800,2253771450,15070,15070,15070,15070,0
20240321,190700,2253771450,15070,15070,15070,15070,0
20240321,190600,2253771450,15070,15070,15070,15070,0
20240321,190500,2253771450,15070,15070,15070,15070,0
20240321,190400,2253771450,15070,15070,15070,15070,0
20240321,190300,2253771450,15070,15070,15070,15070,0
20240321,190200,2253771450,15070,15070,15070,15070,0
20240321,190100,2253771450,15070,15070,15070,15070,2598
20240321,190000,2253771450,15070,15070,15070,15070,0
20240321,185900,2253771450,15070,15070,15070,15070,0
20240321,185800,2253771450,15070,15070,15070,15070,0
20240321,185700,2253771450,15070,15070,15070,15070,0
20240321,185600,2253771450,15070,15070,15070,15070,0
20240321,185500,2253771450,15070,15070,15070,15070,0
20240321,185400,2253771450,15070,15070,15070,15070,0
20240321,185300,2253771450,15070,15070,15070,15070,0
20240321,185200,2253771450,15070,15070,15070,15070,0
20240321,185100,2253771450,15070,15070,15070,15070,0
20240321,185000,2253771450,15070,15070,15070,15070,0
20240321,184900,2253771450,15070,15070,15070,15070,0
20240321,184800,2253771450,15070,15070,15070,15070,0
20240321,184700,2253771450,15070,15070,15070,15070,0
20240321,184600,2253771450,15070,15070,15070,15070,0
20240321,184500,2253771450,15070,15070,15070,15070,0
20240321,184400,2253771450,15070,15070,15070,15070,0
20240321,184300,2253771450,15070,15070,15070,15070,0
20240321,184200,2253771450,15070,15070,15070,15070,0
20240321,184100,2253771450,15070,15070,15070,15070,0
20240321,184000,2253771450,15070,15070,15070,15070,0
20240321,183900,2253771450,15070,15070,15070,15070,0
20240321,183800,2253771450,15070,15070,15070,15070,0
20240321,183700,2253771450,15070,15070,15070,15070,0
20240321,183600,2253771450,15070,15070,15070,15070,0
20240321,183500,2253771450,15070,15070,15070,15070,0
20240321,183400,2253771450,15070,15070,15070,15070,0
20240321,183300,2253771450,15070,15070,15070,15070,0
20240321,183200,2253771450,15070,15070,15070,15070,0
20240321,183100,2253771450,15070,15070,15070,15070,2598
20240321,183000,2253771450,15070,15070,15070,15070,0
20240321,182900,2253771450,15070,15070,15070,15070,0
20240321,182800,2253771450,15070,15070,15070,15070,0
20240321,182700,2253771450,15070,15070,15070,15070,0
20240321,182600,2253771450,15070,15070,15070,15070,0
20240321,182500,2253771450,15070,15070,15070,15070,0
20240321,182400,2253771450,15070,15070,15070,15070,0
20240321,182300,2253771450,15070,15070,15070,15070,0
20240321,182200,2253771450,15070,15070,15070,15070,0
20240321,182100,2253771450,15070,15070,15070,15070,0
20240321,182000,2253771450,15070,15070,15070,15070,0
20240321,181900,2253771450,15070,15070,15070,15070,0
20240321,181800,2253771450,15070,15070,15070,15070,0
20240321,181700,2253771450,15070,15070,15070,15070,0
20240321,181600,2253771450,15070,15070,15070,15070,0
20240321,181500,2253771450,15070,15070,15070,15070,0
20240321,181400,2253771450,15070,15070,15070,15070,0
20240321,181300,2253771450,15070,15070,15070,15070,0
20240321,181200,2253771450,15070,15070,15070,15070,0
20240321,181100,2253771450,15070,15070,15070,15070,0
20240321,181000,2253771450,15070,15070,15070,15070,0
20240321,180900,2253771450,15070,15070,15070,15070,0
20240321,180800,2253771450,15070,15070,15070,15070,0
20240321,180700,2253771450,15070,15070,15070,15070,0
20240321,180600,2253771450,15070,15070,15070,15070,0
20240321,180500,2253771450,15070,15070,15070,15070,0
20240321,180400,2253771450,15070,15070,15070,15070,0
20240321,180300,2253771450,15070,15070,15070,15070,0
20240321,180200,2253771450,15070,15070,15070,15070,0
20240321,180100,2253771450,15070,15070,15070,15070,2598
20240321,180000,2253771450,15070,15070,15070,15070,0
20240321,175900,2253771450,15070,15070,15070,15070,0
20240321,175800,2253771450,15070,15070,15070,15070,0
20240321,175700,2253771450,15070,15070,15070,15070,0
20240321,175600,2253771450,15070,15070,15070,15070,0
20240321,175500,2253771450,15070,15070,15070,15070,0
20240321,175400,2253771450,15070,15070,15070,15070,0
20240321,175300,2253771450,15070,15070,15070,15070,0
20240321,175200,2253771450,15070,15070,15070,15070,0
20240321,175100,2253771450,15070,15070,15070,15070,0
20240321,175000,2253771450,15070,15070,15070,15070,0
20240321,174900,2253771450,15070,15070,15070,15070,0
20240321,174800,2253771450,15070,15070,15070,15070,0
20240321,174700,2253771450,15070,15070,15070,15070,0
20240321,174600,2253771450,15070,15070,15070,15070,0
20240321,174500,2253771450,15070,15070,15070,15070,0
20240321,174400,2253771450,15070,15070,15070,15070,0
20240321,174300,2253771450,15070,15070,15070,15070,0
20240321,174200,2253771450,15070,15070,15070,15070,0
20240321,174100,2253771450,15070,15070,15070,15070,0
20240321,174000,2253771450,15070,15070,15070,15070,0
20240321,173900,2253771450,15070,15070,15070,15070,0
20240321,173800,2253771450,15070,15070,15070,15070,0
20240321,173700,2253771450,15070,15070,15070,15070,0
20240321,173600,2253771450,15070,15070,15070,15070,0
20240321,173500,2253771450,15070,15070,15070,15070,0
20240321,173400,2253771450,15070,15070,15070,15070,0
20240321,173300,2253771450,15070,15070,15070,15070,0
20240321,173200,2253771450,15070,15070,15070,15070,0
20240321,173100,2253771450,15070,15070,15070,15070,2598
20240321,173000,2253771450,15070,15070,15070,15070,0
20240321,172900,2253771450,15070,15070,15070,15070,0
20240321,172800,2253771450,15070,15070,15070,15070,0
20240321,172700,2253771450,15070,15070,15070,15070,0
20240321,172600,2253771450,15070,15070,15070,15070,0
20240321,172500,2253771450,15070,15070,15070,15070,0
20240321,172400,2253771450,15070,15070,15070,15070,0
20240321,172300,2253771450,15070,15070,15070,15070,0
20240321,172200,2253771450,15070,15070,15070,15070,0
20240321,172100,2253771450,15070,15070,15070,15070,0
20240321,172000,2253771450,15070,15070,15070,15070,0
20240321,171900,2253771450,15070,15070,15070,15070,0
20240321,171800,2253771450,15070,15070,15070,15070,0
20240321,171700,2253771450,15070,15070,15070,15070,0
20240321,171600,2253771450,15070,15070,15070,15070,0
20240321,171500,2253771450,15070,15070,15070,15070,0
20240321,171400,2253771450,15070,15070,15070,15070,0
20240321,171300,2253771450,15070,15070,15070,15070,0
20240321,171200,2253771450,15070,15070,15070,15070,0
20240321,171100,2253771450,15070,15070,15070,15070,0
20240321,171000,2253771450,15070,15070,15070,15070,0
20240321,170900,2253771450,15070,15070,15070,15070,0
20240321,170800,2253771450,15070,15070,15070,15070,0
20240321,170700,2253771450,15070,15070,15070,15070,0
20240321,170600,2253771450,15070,15070,15070,15070,0
20240321,170500,2253771450,15070,15070,15070,15070,0
20240321,170400,2253771450,15070,15070,15070,15070,0
20240321,170300,2253771450,15070,15070,15070,15070,0
20240321,170200,2253771450,15070,15070,15070,15070,0
20240321,170100,2253771450,15070,15070,15070,15070,2598
20240321,170000,2253771450,15070,15070,15070,15070,0
20240321,165900,2253771450,15070,15070,15070,15070,0
20240321,165800,2253771450,15070,15070,15070,15070,0
20240321,165700,2253771450,15070,15070,15070,15070,0
20240321,165600,2253771450,15070,15070,15070,15070,0
20240321,165500,2253771450,15070,15070,15070,15070,0
20240321,165400,2253771450,15070,15070,15070,15070,0
20240321,165300,2253771450,15070,15070,15070,15070,0
20240321,165200,2253771450,15070,15070,15070,15070,0
20240321,165100,2253771450,15070,15070,15070,15070,0
20240321,165000,2253771450,15070,15070,15070,15070,0
20240321,164900,2253771450,15070,15070,15070,15070,0
20240321,164800,2253771450,15070,15070,15070,15070,0
20240321,164700,2253771450,15070,15070,15070,15070,0
20240321,164600,2253771450,15070,15070,15070,15070,0
20240321,164500,2253771450,15070,15070,15070,15070,0
20240321,164400,2253771450,15070,15070,15070,15070,0
20240321,164300,2253771450,15070,15070,15070,15070,0
20240321,164200,2253771450,15070,15070,15070,15070,0
20240321,164100,2253771450,15070,15070,15070,15070,0
20240321,164000,2253771450,15070,15070,15070,15070,0
20240321,163900,2253771450,15070,15070,15070,15070,0
20240321,163800,2253771450,15070,15070,15070,15070,0
20240321,163700,2253771450,15070,15070,15070,15070,0
20240321,163600,2253771450,15070,15070,15070,15070,0
20240321,163500,2253771450,15070,15070,15070,15070,0
20240321,163400,2253771450,15070,15070,15070,15070,0
20240321,163300,2253771450,15070,15070,15070,15070,0
20240321,163200,2253771450,15070,15070,15070,15070,0
20240321,163100,2253771450,15070,15070,15070,15070,2598
20240321,163000,2253771450,15070,15070,15070,15070,0
20240321,162900,2253771450,15070,15070,15070,15070,0
20240321,162800,2253771450,15070,15070,15070,15070,0
20240321,162700,2253771450,15070,15070,15070,15070,0
20240321,162600,2253771450,15070,15070,15070,15070,0
20240321,162500,2253771450,15070,15070,15070,15070,0
20240321,162400,2253771450,15070,15070,15070,15070,0
20240321,162300,2253771450,15070,15070,15070,15070,0
20240321,162200,2253771450,15070,15070,15070,15070,0
20240321,162100,2253771450,15070,15070,15070,15070,0
20240321,162000,2253771450,15070,15070,15070,15070,0
20240321,161900,2253771450,15070,15070,15070,15070,0
20240321,161800,2253771450,15070,15070,15070,15070,0
20240321,161700,2253771450,15070,15070,15070,15070,0
20240321,161600,2253771450,15070,15070,15070,15070,0
20240321,161500,2253771450,15070,15070,15070,15070,0
20240321,161400,2253771450,15070,15070,15070,15070,0
20240321,161300,2253771450,15070,15070,15070,15070,0
20240321,161200,2253771450,15070,15070,15070,15070,0
20240321,161100,2253771450,15070,15070,15070,15070,0
20240321,161000,2253771450,15070,15070,15070,15070,0
20240321,160900,2253771450,15070,15070,15070,15070,0
20240321,160800,2253771450,15070,15070,15070,15070,0
20240321,160700,2253771450,15070,15070,15070,15070,0
20240321,160600,2253771450,15070,15070,15070,15070,0
20240321,160500,2253771450,15070,15070,15070,15070,0
20240321,160400,2253771450,15070,15070,15070,15070,0
20240321,160300,2253771450,15070,15070,15070,15070,0
20240321,160200,2253771450,15070,15070,15070,15070,0
20240321,160100,2253771450,15070,15070,15070,15070,2598
20240321,160000,2253771450,15070,15070,15070,15070,0
20240321,155900,2253771450,15070,15070,15070,15070,0
20240321,155800,2253771450,15070,15070,15070,15070,0
20240321,155700,2253771450,15070,15070,15070,15070,0
20240321,155600,2253771450,15070,15070,15070,15070,0
20240321,155500,2253771450,15070,15070,15070,15070,0
20240321,155400,2253771450,15070,15070,15070,15070,0
20240321,155300,2253771450,15070,15070,15070,15070,0
20240321,155200,2253771450,15070,15070,15070,15070,0
20240321,155100,2253771450,15070,15070,15070,15070,0
20240321,155000,2253771450,15070,15070,15070,15070,0
20240321,154900,2253771450,15070,15070,15070,15070,0
20240321,154800,2253771450,15070,15070,15070,15070,0
20240321,154700,2253771450,15070,15070,15070,15070,0
20240321,154600,2253771450,15070,15070,15070,15070,0
20240321,154500,2253771450,15070,15070,15070,15070,0
20240321,154400,2253771450,15070,15070,15070,15070,0
20240321,154300,2253771450,15070,15070,15070,15070,0
20240321,154200,2253771450,15070,15070,15070,15070,0
20240321,154100,2253771450,15070,15070,15070,15070,0
20240321,154000,2253771450,15070,15070,15070,15070,0
20240321,153900,2253771450,15070,15070,15070,15070,0
20240321,153800,2253771450,15070,15070,15070,15070,0
20240321,153700,2253771450,15070,15070,15070,15070,0
20240321,153600,2253771450,15070,15070,15070,15070,0
20240321,153500,2253771450,15070,15070,15070,15070,0
20240321,153400,2253771450,15070,15070,15070,15070,0
20240321,153300,2253771450,15070,15070,15070,15070,0
20240321,153200,2253771450,15070,15070,15070,15070,0
20240321,153100,2253771450,15070,15070,15070,15070,2598
20240321,153000,2253771450,15070,15070,15070,15070,2598
20240321,152900,2214619590,15120,15120,15120,15120,0
20240321,152800,2214619590,15120,15120,15120,15120,0
20240321,152700,2214619590,15120,15120,15120,15120,0
20240321,152600,2214619590,15120,15120,15120,15120,0
20240321,152500,2214619590,15120,15120,15120,15120,0
20240321,152400,2214619590,15120,15120,15120,15120,0
20240321,152300,2214619590,15120,15120,15120,15120,0
20240321,152200,2214619590,15120,15120,15120,15120,0
20240321,152100,2214619590,15120,15120,15120,15120,0
20240321,152000,2214619590,15120,15120,15120,15120,0
20240321,151900,2214619590,15120,15100,15120,15100,429
20240321,151800,2208139020,15110,15100,15110,15080,268
20240321,151700,2204093200,15100,15100,15100,15090,805
20240321,151600,2191938020,15090,15090,15090,15080,1004
20240321,151500,2176788360,15090,15090,15100,15090,383
20240321,151400,2171008880,15100,15090,15100,15090,244
20240321,151300,2167326910,15090,15090,15090,15090,554
20240321,151200,2158967050,15080,15090,15090,15080,90
20240321,151100,2157608970,15090,15100,15100,15090,15
20240321,151000,2157382490,15100,15090,15100,15090,82
20240321,150900,2156145010,15100,15100,15100,15100,80
20240321,150800,2154937010,15080,15080,15080,15080,212
20240321,150700,2151740050,15070,15080,15080,15070,303
20240321,150600,2147172630,15080,15080,15080,15060,205
20240321,150500,2144085070,15080,15080,15080,15060,842
20240321,150400,2131401740,15070,15070,15070,15070,221
20240321,150300,2128071270,15080,15100,15100,15080,63
20240321,150200,2127120210,15070,15090,15100,15070,176
20240321,150100,2124467040,15090,15090,15090,15080,38
20240321,150000,2123893660,15090,15100,15100,15090,70
20240321,145900,2122837310,15100,15100,15100,15090,285
20240321,145800,2118536630,15100,15100,15100,15090,326
20240321,145700,2113616060,15110,15100,15110,15100,7
20240321,145600,2113510340,15100,15100,15100,15090,116
20240321,145500,2111759160,15100,15100,15100,15100,111
20240321,145400,2110083060,15100,15100,15100,15100,11
20240321,145300,2109916960,15090,15090,15100,15090,8
20240321,145200,2109796230,15090,15090,15090,15080,287
20240321,145100,2105465600,15100,15100,15100,15060,80
20240321,145000,2104259940,15080,15060,15100,15060,94
20240321,144900,2102843200,15100,15100,15100,15100,5
20240321,144800,2102767700,15100,15050,15110,15050,13
20240321,144700,2102571910,15110,15100,15110,15100,276
20240321,144600,2098404300,15100,15090,15100,15090,148
20240321,144500,2096170960,15090,15060,15090,15060,31
20240321,144400,2095703200,15060,15060,15060,15050,189
20240321,144300,2092857170,15050,15040,15050,15040,144
20240321,144200,2090690110,15040,15020,15040,15020,2250
20240321,144100,2056878200,15020,15020,15030,15020,524
20240321,144000,2049007600,15030,15020,15030,15020,698
20240321,143900,2038523340,15020,15020,15020,15020,880
20240321,143800,2025305740,15020,15020,15030,15010,1327
20240321,143700,2005376480,15020,15030,15030,15020,868
20240321,143600,1992337440,15030,15030,15030,15020,1683
20240321,143500,1967049350,15030,15040,15040,15030,581
20240321,143400,1958315720,15050,15030,15050,15030,38
20240321,143300,1957743920,15030,15040,15050,15030,350
20240321,143200,1952480950,15030,15040,15060,15020,2752
20240321,143100,1911125180,15060,15060,15060,15040,1287
20240321,143000,1891754550,15060,15060,15060,15050,349
20240321,142900,1886501780,15060,15060,15060,15050,793
20240321,142800,1874566100,15050,15070,15080,15050,970
20240321,142700,1859962150,15080,15090,15090,15050,3812
20240321,142600,1802536610,15090,15110,15110,15090,301
20240321,142500,1797994460,15110,15110,15110,15110,5
20240321,142400,1797918910,15110,15110,15110,15100,98
20240321,142300,1796438970,15110,15110,15110,15110,0
20240321,142200,1796438970,15110,15100,15110,15100,30
20240321,142100,1795985820,15110,15100,15110,15100,93
20240321,142000,1794581030,15090,15090,15090,15090,0
20240321,141900,1794581030,15090,15090,15090,15090,4
20240321,141800,1794520670,15080,15090,15090,15080,200
20240321,141700,1791504460,15080,15090,15090,15080,328
20240321,141600,1786558160,15120,15110,15120,15110,102
20240321,141500,1785016930,15110,15090,15110,15090,321
20240321,141400,1780170530,15090,15090,15090,15090,116
20240321,141300,1778420090,15090,15090,15090,15080,284
20240321,141200,1774135680,15090,15090,15090,15090,442
20240321,141100,1767465900,15090,15090,15090,15090,0
20240321,141000,1767465900,15090,15080,15100,15080,1588
20240321,140900,1743513320,15080,15100,15100,15080,360
20240321,140800,1738080730,15090,15100,15100,15090,181
20240321,140700,1735348630,15100,15100,15100,15100,64
20240321,140600,1734382230,15090,15100,15100,15090,100
20240321,140500,1732873190,15100,15090,15100,15080,987
20240321,140400,1717982840,15080,15080,15080,15080,2
20240321,140300,1717952680,15090,15090,15090,15090,156
20240321,140200,1715598640,15090,15090,15100,15090,194
20240321,140100,1712671160,15080,15090,15100,15080,166
20240321,140000,1710165830,15090,15100,15100,15090,560
20240321,135900,1701714820,15100,15100,15100,15090,1202
20240321,135800,1683574620,15100,15090,15100,15090,188
20240321,135700,1680735920,15100,15090,15100,15090,128
20240321,135600,1678803510,15090,15110,15110,15090,243
20240321,135500,1675134370,15110,15090,15110,15090,882
20240321,135400,1661823640,15090,15100,15100,15090,924
20240321,135300,1647880180,15100,15100,15100,15100,197
20240321,135200,1644905480,15100,15110,15110,15100,100
20240321,135100,1643395370,15100,15110,15110,15090,665
20240321,135000,1633358990,15110,15100,15110,15100,168
20240321,134900,1630820850,15100,15110,15110,15100,2992
20240321,134800,1585636330,15110,15120,15120,15100,511
20240321,134700,1577918280,15110,15110,15120,15110,1265
20240321,134600,1558804030,15110,15120,15120,15110,111
20240321,134500,1557125810,15120,15110,15120,15110,551
20240321,134400,1548799690,15110,15110,15110,15110,699
20240321,134300,1538237800,15130,15110,15130,15110,360
20240321,134200,1532798180,15120,15130,15130,15110,4336
20240321,134100,1467265310,15130,15130,15140,15120,598
20240321,134000,1458223110,15130,15140,15150,15130,1848
20240321,133900,1430251420,15150,15150,15150,15150,1022
20240321,133800,1414768120,15160,15160,15160,15160,136
20240321,133700,1412706360,15160,15160,15160,15160,100
20240321,133600,1411190360,15160,15160,15160,15160,148
20240321,133500,1408946680,15200,15200,15200,15200,0
20240321,133400,1408946680,15200,15200,15200,15200,1
20240321,133300,1408931480,15160,15200,15200,15160,21
20240321,133200,1408613080,15200,15160,15200,15160,40
20240321,133100,1408006600,15170,15170,15170,15170,431
20240321,133000,1401468330,15170,15170,15170,15170,57
20240321,132900,1400603640,15160,15160,15160,15160,395
20240321,132800,1394615440,15160,15160,15160,15160,512
20240321,132700,1386853520,15160,15160,15160,15160,52
20240321,132600,1386065200,15160,15160,15160,15160,105
20240321,132500,1384473400,15160,15160,15170,15150,970
20240321,132400,1369774320,15170,15170,15170,15170,53
20240321,132300,1368970310,15170,15170,15170,15170,81
20240321,132200,1367741540,15170,15190,15190,15170,983
20240321,132100,1352828160,15200,15190,15200,15190,29
20240321,132000,1352387550,15180,15200,15200,15180,112
20240321,131900,1350686460,15200,15200,15200,15200,0
20240321,131800,1350686460,15200,15200,15200,15200,50
20240321,131700,1349926460,15190,15180,15190,15180,8
20240321,131600,1349804990,15170,15170,15170,15170,188
20240321,131500,1346953030,15170,15170,15170,15170,1
20240321,131400,1346937860,15170,15200,15200,15170,116
20240321,131300,1345175890,15200,15200,15200,15200,2277
20240321,131200,1310565490,15200,15180,15200,15180,131
20240321,131100,1308576820,15190,15180,15190,15180,2
20240321,131000,1308546450,15210,15210,15210,15210,1
20240321,130900,1308531240,15160,15180,15180,15160,50
20240321,130800,1307773190,15190,15190,15190,15190,1
20240321,130700,1307758000,15210,15170,15210,15160,70
20240321,130600,1306696190,15210,15190,15210,15170,218
20240321,130500,1303386430,15190,15180,15190,15180,21
20240321,130400,1303067450,15180,15180,15180,15180,49
20240321,130300,1302323630,15180,15190,15190,15180,7
20240321,130200,1302217340,15190,15210,15210,15190,159
20240321,130100,1299802110,15190,15210,15210,15190,84
20240321,130000,1298524510,15180,15190,15210,15180,76
20240321,125900,1297369920,15180,15180,15180,15180,2
20240321,125800,1297339560,15170,15160,15170,15150,67
20240321,125700,1296323370,15150,15150,15150,15150,200
20240321,125600,1293293370,15160,15160,15160,15160,31
20240321,125500,1292823410,15150,15210,15210,15150,2042
20240321,125400,1261852810,15210,15190,15210,15190,80
20240321,125300,1260636090,15190,15210,15210,15190,104
20240321,125200,1259056250,15220,15220,15220,15220,1
20240321,125100,1259041030,15220,15190,15220,15190,4
20240321,125000,1258980240,15180,15180,15220,15180,32
20240321,124900,1258494440,15220,15220,15220,15220,0
20240321,124800,1258494440,15220,15200,15220,15180,657
20240321,124700,1248516810,15200,15200,15200,15200,61
20240321,124600,1247589610,15200,15200,15200,15200,1
20240321,124500,1247574410,15200,15190,15200,15190,103
20240321,124400,1246009830,15190,15190,15190,15190,40
20240321,124300,1245402230,15190,15190,15190,15180,29
20240321,124200,1244961780,15200,15200,15200,15200,1
20240321,124100,1244946580,15200,15190,15200,15190,61
20240321,124000,1244019900,15190,15190,15190,15190,4
20240321,123900,1243959140,15200,15200,15200,15200,20
20240321,123800,1243655140,15200,15200,15200,15200,1
20240321,123700,1243639940,15180,15180,15180,15170,445
20240321,123600,1236887330,15200,15200,15200,15200,10
20240321,123500,1236735330,15200,15180,15200,15180,12
20240321,123400,1236552990,15170,15190,15190,15170,1179
20240321,123300,1218660250,15200,15200,15200,15200,1
20240321,123200,1218645050,15190,15200,15200,15190,53
20240321,123100,1217839950,15190,15190,15190,15190,48
20240321,123000,1217110830,15200,15200,15200,15200,2
20240321,122900,1217080430,15200,15210,15210,15200,13
20240321,122800,1216882810,15210,15210,15210,15210,1
20240321,122700,1216867600,15210,15210,15210,15210,0
20240321,122600,1216867600,15210,15200,15210,15200,2
20240321,122500,1216837190,15200,15200,15200,15200,0
20240321,122400,1216837190,15200,15190,15200,15190,248
20240321,122300,1213069590,15190,15190,15190,15190,30
20240321,122200,1212613890,15190,15190,15190,15190,1
20240321,122100,1212598700,15180,15190,15190,15180,271
20240321,122000,1208484420,15190,15180,15190,15180,232
20240321,121900,1204961190,15180,15180,15180,15180,32
20240321,121800,1204475430,15180,15180,15180,15180,3
20240321,121700,1204429890,15180,15180,15180,15170,498
20240321,121600,1196873740,15180,15180,15180,15180,3
20240321,121500,1196828200,15180,15180,15180,15180,153
20240321,121400,1194505660,15180,15180,15180,15180,0
20240321,121300,1194505660,15180,15180,15180,15180,37
20240321,121200,1193944000,15170,15170,15170,15160,48
20240321,121100,1193215880,15170,15160,15170,15160,160
20240321,121000,1190789760,15170,15180,15180,15170,45
20240321,120900,1190106900,15180,15190,15190,15180,28
20240321,120800,1189681710,15160,15190,15190,15160,61
20240321,120700,1188755850,15180,15190,15190,15180,36
20240321,120600,1188209270,15190,15180,15190,15180,25
20240321,120500,1187829550,15170,15170,15170,15170,41
20240321,120400,1187207580,15170,15170,15170,15170,1
20240321,120300,1187192410,15170,15170,15170,15140,1358
20240321,120200,1166601110,15170,15160,15170,15160,16
20240321,120100,1166358450,15160,15160,15160,15160,24
20240321,120000,1165994610,15160,15160,15160,15160,98
20240321,115900,1164508930,15130,15150,15150,15130,3632
20240321,115800,1109510490,15150,15160,15160,15150,110
20240321,115700,1107843000,15160,15170,15170,15160,398
20240321,115600,1101808310,15160,15160,15200,15160,320
20240321,115500,1096956950,15160,15210,15210,15160,1116
20240321,115400,1080025010,15210,15210,15210,15210,23
20240321,115300,1079675180,15180,15200,15200,15180,337
20240321,115200,1074556060,15190,15200,15200,15190,251
20240321,115100,1070743050,15200,15230,15230,15200,81
20240321,115000,1069511220,15230,15210,15230,15190,412
20240321,114900,1063246010,15210,15210,15210,15210,1
20240321,114800,1063230800,15220,15220,15220,15220,5
20240321,114700,1063154700,15220,15220,15220,15220,0
20240321,114600,1063154700,15220,15190,15220,15190,102
20240321,114500,1061604340,15190,15200,15210,15190,1183
20240321,114400,1043623850,15200,15230,15230,15200,877
20240321,114300,1030286050,15230,15230,15230,15220,111
20240321,114200,1028595580,15230,15230,15230,15230,2
20240321,114100,1028565120,15240,15240,15240,15240,22
20240321,114000,1028229840,15240,15240,15240,15240,21
20240321,113900,1027909800,15240,15240,15240,15240,10
20240321,113800,1027757400,15240,15240,15240,15240,1
20240321,113700,1027742160,15240,15240,15240,15240,0
20240321,113600,1027742160,15240,15240,15240,15240,1
20240321,113500,1027726920,15210,15230,15230,15210,986
20240321,113400,1012726620,15220,15220,15220,15220,0
20240321,113300,1012726620,15220,15230,15230,15220,600
20240321,113200,1003594610,15240,15240,15240,15240,1
20240321,113100,1003579370,15220,15240,15240,15220,952
20240321,113000,989082480,15240,15250,15250,15240,1270
20240321,112900,969719980,15250,15250,15270,15250,167
20240321,112800,967173190,15270,15260,15270,15250,6
20240321,112700,967081630,15250,15250,15250,15250,107
20240321,112600,965449880,15260,15260,15260,15260,18
20240321,112500,965175200,15260,15260,15270,15260,99
20240321,112400,963664450,15250,15250,15250,15250,51
20240321,112300,962886700,15270,15250,15270,15250,90
20240321,112200,961512500,15270,15270,15270,15270,0
20240321,112100,961512500,15270,15260,15270,15250,110
20240321,112000,959833730,15260,15260,15260,15260,2
20240321,111900,959803210,15270,15270,15270,15270,2
20240321,111800,959772670,15270,15270,15270,15270,11
20240321,111700,959604700,15270,15270,15270,15270,51
20240321,111600,958825930,15260,15260,15260,15260,2
20240321,111500,958795410,15250,15250,15250,15250,31
20240321,111400,958322660,15270,15250,15270,15250,31
20240321,111300,957849370,15250,15250,15250,15230,658
20240321,111200,947826480,15250,15250,15250,15250,8
20240321,111100,947704480,15250,15250,15250,15250,5
20240321,111000,947628230,15250,15250,15250,15250,1
20240321,110900,947612980,15240,15250,15250,15240,144
20240321,110800,945418190,15250,15250,15250,15250,422
20240321,110700,938982690,15290,15290,15290,15290,5
20240321,110600,938906240,15290,15290,15290,15290,254
20240321,110500,935022580,15290,15290,15290,15290,0
20240321,110400,935022580,15290,15270,15290,15270,1047
20240321,110300,919024890,15240,15240,15270,15240,7
20240321,110200,918918150,15230,15270,15270,15230,3
20240321,110100,918872380,15230,15230,15230,15230,100
20240321,110000,917349380,15240,15260,15260,15240,126
20240321,105900,915427960,15260,15260,15260,15260,21
20240321,105800,915107500,15280,15270,15280,15270,44
20240321,105700,914435200,15280,15270,15280,15230,3
20240321,105600,914389420,15270,15250,15270,15230,809
20240321,105500,902041970,15270,15270,15270,15270,10
20240321,105400,901889270,15270,15250,15270,15250,3
20240321,105300,901843490,15220,15220,15220,15220,89
20240321,105200,900488910,15220,15230,15230,15220,242
20240321,105100,896805600,15220,15220,15230,15220,83
20240321,105000,895542330,15240,15240,15240,15240,0
20240321,104900,895542330,15240,15230,15240,15230,653
20240321,104800,885596610,15230,15230,15230,15230,120
20240321,104700,883769010,15230,15220,15230,15220,163
20240321,104600,881287520,15210,15220,15220,15210,463
20240321,104500,874244240,15220,15230,15230,15220,125
20240321,104400,872341610,15230,15230,15280,15230,394
20240321,104300,866340940,15240,15240,15240,15240,30
20240321,104200,865883740,15280,15240,15280,15240,21
20240321,104100,865563660,15230,15260,15280,15230,107
20240321,104000,863933550,15250,15230,15250,15220,900
20240321,103900,850210220,15250,15220,15250,15220,107
20240321,103800,848581650,15220,15230,15230,15220,1018
20240321,103700,833082630,15230,15240,15240,15230,215
20240321,103600,829808080,15250,15250,15250,15250,20
20240321,103500,829503080,15240,15220,15240,15220,101
20240321,103400,827963900,15220,15230,15230,15220,217
20240321,103300,824660250,15240,15250,15250,15240,208
20240321,103200,821490220,15270,15250,15270,15230,408
20240321,103100,815272480,15240,15240,15240,15240,2
20240321,103000,815242000,15220,15240,15250,15220,780
20240321,102900,803362000,15240,15250,15250,15240,379
20240321,102800,797585540,15250,15250,15260,15250,141
20240321,102700,795434370,15260,15250,15260,15250,23
20240321,102600,795083400,15240,15270,15270,15240,586
20240321,102500,786148340,15270,15280,15280,15270,276
20240321,102400,781933210,15280,15300,15300,15280,132
20240321,102300,779916210,15300,15300,15300,15300,21
20240321,102200,779594910,15300,15300,15300,15300,12
20240321,102100,779411310,15280,15300,15300,15280,177
20240321,102000,776706550,15300,15300,15300,15300,52
20240321,101900,775910950,15300,15300,15300,15300,103
20240321,101800,774335050,15300,15300,15300,15300,0
20240321,101700,774335050,15300,15290,15300,15280,719
20240321,101600,763338060,15280,15280,15280,15280,8
20240321,101500,763215820,15280,15260,15280,15260,49
20240321,101400,762468060,15250,15250,15250,15250,3
20240321,101300,762422310,15280,15270,15280,15260,26
20240321,101200,762025520,15260,15260,15260,15260,25
20240321,101100,761644020,15250,15280,15280,15250,55
20240321,101000,760803710,15280,15270,15280,15270,97
20240321,100900,759321560,15280,15290,15290,15250,234
20240321,100800,755747750,15280,15280,15280,15280,23
20240321,100700,755396310,15280,15280,15280,15280,10
20240321,100600,755243510,15280,15260,15280,15250,271
20240321,100500,751108800,15260,15260,15260,15250,409
20240321,100400,744868230,15270,15260,15270,15260,54
20240321,100300,744044150,15260,15250,15260,15250,473
20240321,100200,736827070,15250,15250,15270,15250,43
20240321,100100,736171240,15250,15270,15270,15250,662
20240321,100000,726069330,15270,15280,15280,15270,175
20240321,095900,723395830,15280,15280,15290,15280,36
20240321,095800,722845640,15280,15280,15280,15280,361
20240321,095700,717329560,15280,15300,15300,15280,5
20240321,095600,717253090,15300,15290,15300,15290,127
20240321,095500,715310750,15290,15310,15310,15290,24
20240321,095400,714943650,15300,15260,15310,15250,542
20240321,095300,706657780,15260,15270,15270,15250,320
20240321,095200,701775980,15270,15280,15280,15270,44
20240321,095100,701104090,15260,15260,15260,15260,141
20240321,095000,698952430,15250,15250,15260,15240,161
20240321,094900,696497820,15250,15250,15250,15240,96
20240321,094800,695033830,15250,15230,15250,15230,376
20240321,094700,689305440,15230,15260,15260,15230,630
20240321,094600,679710350,15260,15240,15260,15230,204
20240321,094500,676602840,15240,15250,15250,15230,569
20240321,094400,667934330,15250,15240,15250,15230,57
20240321,094300,667065470,15230,15230,15230,15230,17
20240321,094200,666806560,15230,15250,15250,15230,449
20240321,094100,659966280,15230,15240,15240,15230,13
20240321,094000,659768270,15230,15270,15270,15230,442
20240321,093900,653030910,15280,15300,15300,15270,78
20240321,093800,651839010,15300,15290,15300,15260,400
20240321,093700,645730990,15280,15280,15290,15260,123
20240321,093600,643851750,15280,15260,15280,15260,97
20240321,093500,642370120,15260,15240,15260,15230,528
20240321,093400,634322300,15240,15250,15250,15240,1094
20240321,093300,617649610,15260,15250,15260,15240,229
20240321,093200,614158260,15250,15250,15250,15250,155
20240321,093100,611794510,15250,15250,15250,15250,22
20240321,093000,611459010,15250,15240,15250,15220,1373
20240321,092900,590535610,15250,15230,15250,15220,376
20240321,092800,584805900,15230,15220,15240,15220,37
20240321,092700,584242160,15220,15190,15230,15180,680
20240321,092600,573910430,15180,15180,15180,15170,765
20240321,092500,562304060,15170,15170,15170,15170,19
20240321,092400,562015830,15170,15150,15170,15150,2891
20240321,092300,518179780,15150,15130,15150,15130,747
20240321,092200,506877300,15130,15140,15140,15130,704
20240321,092100,496225740,15130,15130,15150,15130,398
20240321,092000,490197060,15120,15150,15150,15120,500
20240321,091900,482631440,15150,15120,15150,15110,1585
20240321,091800,458680940,15110,15170,15170,15110,1081
20240321,091700,442335370,15160,15170,15180,15120,3335
20240321,091600,391833120,15170,15180,15180,15170,184
20240321,091500,389040050,15180,15160,15180,15160,670
20240321,091400,378873770,15180,15150,15180,15150,732
20240321,091300,367778070,15150,15160,15160,15130,1053
20240321,091200,351835580,15150,15150,15170,15150,539
20240321,091100,343668100,15150,15120,15150,15120,3050
20240321,091000,297548390,15130,15240,15240,15120,4750
20240321,090900,225406220,15250,15230,15290,15220,350
20240321,090800,220071410,15230,15240,15290,15210,2591
20240321,090700,180598450,15250,15330,15330,15250,2704
20240321,090600,139241440,15330,15350,15350,15320,1120
20240321,090500,122060560,15330,15380,15380,15330,881
20240321,090400,108533850,15330,15330,15350,15330,1216
20240321,090300,89887910,15330,15390,15390,15330,1129
20240321,090200,72550200,15390,15430,15430,15390,609
20240321,090100,63168270,15440,15400,15450,15400,1728
20240321,090000,36518050,15400,15390,15400,15370,2373
Reference in New Issue Copy Permalink