ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/323280/min/candle-20240318.csv

732 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
20240318,210900,1046096430,4215,4215,4215,4215,3783
20240318,210800,1046096430,4215,4215,4215,4215,0
20240318,210700,1046096430,4215,4215,4215,4215,0
20240318,210600,1046096430,4215,4215,4215,4215,0
20240318,210500,1046096430,4215,4215,4215,4215,0
20240318,210400,1046096430,4215,4215,4215,4215,0
20240318,210300,1046096430,4215,4215,4215,4215,0
20240318,210200,1046096430,4215,4215,4215,4215,0
20240318,210100,1046096430,4215,4215,4215,4215,0
20240318,210000,1046096430,4215,4215,4215,4215,0
20240318,205900,1046096430,4215,4215,4215,4215,0
20240318,205800,1046096430,4215,4215,4215,4215,0
20240318,205700,1046096430,4215,4215,4215,4215,0
20240318,205600,1046096430,4215,4215,4215,4215,0
20240318,205500,1046096430,4215,4215,4215,4215,0
20240318,205400,1046096430,4215,4215,4215,4215,0
20240318,205300,1046096430,4215,4215,4215,4215,0
20240318,205200,1046096430,4215,4215,4215,4215,0
20240318,205100,1046096430,4215,4215,4215,4215,0
20240318,205000,1046096430,4215,4215,4215,4215,0
20240318,204900,1046096430,4215,4215,4215,4215,0
20240318,204800,1046096430,4215,4215,4215,4215,0
20240318,204700,1046096430,4215,4215,4215,4215,0
20240318,204600,1046096430,4215,4215,4215,4215,0
20240318,204500,1046096430,4215,4215,4215,4215,0
20240318,204400,1046096430,4215,4215,4215,4215,0
20240318,204300,1046096430,4215,4215,4215,4215,0
20240318,204200,1046096430,4215,4215,4215,4215,0
20240318,204100,1046096430,4215,4215,4215,4215,0
20240318,204000,1046096430,4215,4215,4215,4215,0
20240318,203900,1046096430,4215,4215,4215,4215,3783
20240318,203800,1046096430,4215,4215,4215,4215,0
20240318,203700,1046096430,4215,4215,4215,4215,0
20240318,203600,1046096430,4215,4215,4215,4215,0
20240318,203500,1046096430,4215,4215,4215,4215,0
20240318,203400,1046096430,4215,4215,4215,4215,0
20240318,203300,1046096430,4215,4215,4215,4215,0
20240318,203200,1046096430,4215,4215,4215,4215,0
20240318,203100,1046096430,4215,4215,4215,4215,0
20240318,203000,1046096430,4215,4215,4215,4215,0
20240318,202900,1046096430,4215,4215,4215,4215,0
20240318,202800,1046096430,4215,4215,4215,4215,0
20240318,202700,1046096430,4215,4215,4215,4215,0
20240318,202600,1046096430,4215,4215,4215,4215,0
20240318,202500,1046096430,4215,4215,4215,4215,0
20240318,202400,1046096430,4215,4215,4215,4215,0
20240318,202300,1046096430,4215,4215,4215,4215,0
20240318,202200,1046096430,4215,4215,4215,4215,0
20240318,202100,1046096430,4215,4215,4215,4215,0
20240318,202000,1046096430,4215,4215,4215,4215,0
20240318,201900,1046096430,4215,4215,4215,4215,0
20240318,201800,1046096430,4215,4215,4215,4215,0
20240318,201700,1046096430,4215,4215,4215,4215,0
20240318,201600,1046096430,4215,4215,4215,4215,0
20240318,201500,1046096430,4215,4215,4215,4215,0
20240318,201400,1046096430,4215,4215,4215,4215,0
20240318,201300,1046096430,4215,4215,4215,4215,0
20240318,201200,1046096430,4215,4215,4215,4215,0
20240318,201100,1046096430,4215,4215,4215,4215,0
20240318,201000,1046096430,4215,4215,4215,4215,0
20240318,200900,1046096430,4215,4215,4215,4215,3783
20240318,200800,1046096430,4215,4215,4215,4215,0
20240318,200700,1046096430,4215,4215,4215,4215,0
20240318,200600,1046096430,4215,4215,4215,4215,0
20240318,200500,1046096430,4215,4215,4215,4215,0
20240318,200400,1046096430,4215,4215,4215,4215,0
20240318,200300,1046096430,4215,4215,4215,4215,0
20240318,200200,1046096430,4215,4215,4215,4215,0
20240318,200100,1046096430,4215,4215,4215,4215,0
20240318,200000,1046096430,4215,4215,4215,4215,0
20240318,195900,1046096430,4215,4215,4215,4215,0
20240318,195800,1046096430,4215,4215,4215,4215,0
20240318,195700,1046096430,4215,4215,4215,4215,0
20240318,195600,1046096430,4215,4215,4215,4215,0
20240318,195500,1046096430,4215,4215,4215,4215,0
20240318,195400,1046096430,4215,4215,4215,4215,0
20240318,195300,1046096430,4215,4215,4215,4215,0
20240318,195200,1046096430,4215,4215,4215,4215,0
20240318,195100,1046096430,4215,4215,4215,4215,0
20240318,195000,1046096430,4215,4215,4215,4215,0
20240318,194900,1046096430,4215,4215,4215,4215,0
20240318,194800,1046096430,4215,4215,4215,4215,0
20240318,194700,1046096430,4215,4215,4215,4215,0
20240318,194600,1046096430,4215,4215,4215,4215,0
20240318,194500,1046096430,4215,4215,4215,4215,0
20240318,194400,1046096430,4215,4215,4215,4215,0
20240318,194300,1046096430,4215,4215,4215,4215,0
20240318,194200,1046096430,4215,4215,4215,4215,0
20240318,194100,1046096430,4215,4215,4215,4215,0
20240318,194000,1046096430,4215,4215,4215,4215,0
20240318,193900,1046096430,4215,4215,4215,4215,3783
20240318,193800,1046096430,4215,4215,4215,4215,0
20240318,193700,1046096430,4215,4215,4215,4215,0
20240318,193600,1046096430,4215,4215,4215,4215,0
20240318,193500,1046096430,4215,4215,4215,4215,0
20240318,193400,1046096430,4215,4215,4215,4215,0
20240318,193300,1046096430,4215,4215,4215,4215,0
20240318,193200,1046096430,4215,4215,4215,4215,0
20240318,193100,1046096430,4215,4215,4215,4215,0
20240318,193000,1046096430,4215,4215,4215,4215,0
20240318,192900,1046096430,4215,4215,4215,4215,0
20240318,192800,1046096430,4215,4215,4215,4215,0
20240318,192700,1046096430,4215,4215,4215,4215,0
20240318,192600,1046096430,4215,4215,4215,4215,0
20240318,192500,1046096430,4215,4215,4215,4215,0
20240318,192400,1046096430,4215,4215,4215,4215,0
20240318,192300,1046096430,4215,4215,4215,4215,0
20240318,192200,1046096430,4215,4215,4215,4215,0
20240318,192100,1046096430,4215,4215,4215,4215,0
20240318,192000,1046096430,4215,4215,4215,4215,0
20240318,191900,1046096430,4215,4215,4215,4215,0
20240318,191800,1046096430,4215,4215,4215,4215,0
20240318,191700,1046096430,4215,4215,4215,4215,0
20240318,191600,1046096430,4215,4215,4215,4215,0
20240318,191500,1046096430,4215,4215,4215,4215,0
20240318,191400,1046096430,4215,4215,4215,4215,0
20240318,191300,1046096430,4215,4215,4215,4215,0
20240318,191200,1046096430,4215,4215,4215,4215,0
20240318,191100,1046096430,4215,4215,4215,4215,0
20240318,191000,1046096430,4215,4215,4215,4215,0
20240318,190900,1046096430,4215,4215,4215,4215,3783
20240318,190800,1046096430,4215,4215,4215,4215,0
20240318,190700,1046096430,4215,4215,4215,4215,0
20240318,190600,1046096430,4215,4215,4215,4215,0
20240318,190500,1046096430,4215,4215,4215,4215,0
20240318,190400,1046096430,4215,4215,4215,4215,0
20240318,190300,1046096430,4215,4215,4215,4215,0
20240318,190200,1046096430,4215,4215,4215,4215,0
20240318,190100,1046096430,4215,4215,4215,4215,0
20240318,190000,1046096430,4215,4215,4215,4215,0
20240318,185900,1046096430,4215,4215,4215,4215,0
20240318,185800,1046096430,4215,4215,4215,4215,0
20240318,185700,1046096430,4215,4215,4215,4215,0
20240318,185600,1046096430,4215,4215,4215,4215,0
20240318,185500,1046096430,4215,4215,4215,4215,0
20240318,185400,1046096430,4215,4215,4215,4215,0
20240318,185300,1046096430,4215,4215,4215,4215,0
20240318,185200,1046096430,4215,4215,4215,4215,0
20240318,185100,1046096430,4215,4215,4215,4215,0
20240318,185000,1046096430,4215,4215,4215,4215,0
20240318,184900,1046096430,4215,4215,4215,4215,0
20240318,184800,1046096430,4215,4215,4215,4215,0
20240318,184700,1046096430,4215,4215,4215,4215,0
20240318,184600,1046096430,4215,4215,4215,4215,0
20240318,184500,1046096430,4215,4215,4215,4215,0
20240318,184400,1046096430,4215,4215,4215,4215,0
20240318,184300,1046096430,4215,4215,4215,4215,0
20240318,184200,1046096430,4215,4215,4215,4215,0
20240318,184100,1046096430,4215,4215,4215,4215,0
20240318,184000,1046096430,4215,4215,4215,4215,0
20240318,183900,1046096430,4215,4215,4215,4215,3783
20240318,183800,1046096430,4215,4215,4215,4215,0
20240318,183700,1046096430,4215,4215,4215,4215,0
20240318,183600,1046096430,4215,4215,4215,4215,0
20240318,183500,1046096430,4215,4215,4215,4215,0
20240318,183400,1046096430,4215,4215,4215,4215,0
20240318,183300,1046096430,4215,4215,4215,4215,0
20240318,183200,1046096430,4215,4215,4215,4215,0
20240318,183100,1046096430,4215,4215,4215,4215,0
20240318,183000,1046096430,4215,4215,4215,4215,0
20240318,182900,1046096430,4215,4215,4215,4215,0
20240318,182800,1046096430,4215,4215,4215,4215,0
20240318,182700,1046096430,4215,4215,4215,4215,0
20240318,182600,1046096430,4215,4215,4215,4215,0
20240318,182500,1046096430,4215,4215,4215,4215,0
20240318,182400,1046096430,4215,4215,4215,4215,0
20240318,182300,1046096430,4215,4215,4215,4215,0
20240318,182200,1046096430,4215,4215,4215,4215,0
20240318,182100,1046096430,4215,4215,4215,4215,0
20240318,182000,1046096430,4215,4215,4215,4215,0
20240318,181900,1046096430,4215,4215,4215,4215,0
20240318,181800,1046096430,4215,4215,4215,4215,0
20240318,181700,1046096430,4215,4215,4215,4215,0
20240318,181600,1046096430,4215,4215,4215,4215,0
20240318,181500,1046096430,4215,4215,4215,4215,0
20240318,181400,1046096430,4215,4215,4215,4215,0
20240318,181300,1046096430,4215,4215,4215,4215,0
20240318,181200,1046096430,4215,4215,4215,4215,0
20240318,181100,1046096430,4215,4215,4215,4215,0
20240318,181000,1046096430,4215,4215,4215,4215,0
20240318,180900,1046096430,4215,4215,4215,4215,3783
20240318,180800,1046096430,4215,4215,4215,4215,0
20240318,180700,1046096430,4215,4215,4215,4215,0
20240318,180600,1046096430,4215,4215,4215,4215,0
20240318,180500,1046096430,4215,4215,4215,4215,0
20240318,180400,1046096430,4215,4215,4215,4215,0
20240318,180300,1046096430,4215,4215,4215,4215,0
20240318,180200,1046096430,4215,4215,4215,4215,0
20240318,180100,1046096430,4215,4215,4215,4215,0
20240318,180000,1046096430,4215,4215,4215,4215,0
20240318,175900,1046096430,4215,4215,4215,4215,0
20240318,175800,1046096430,4215,4215,4215,4215,0
20240318,175700,1046096430,4215,4215,4215,4215,0
20240318,175600,1046096430,4215,4215,4215,4215,0
20240318,175500,1046096430,4215,4215,4215,4215,0
20240318,175400,1046096430,4215,4215,4215,4215,0
20240318,175300,1046096430,4215,4215,4215,4215,0
20240318,175200,1046096430,4215,4215,4215,4215,0
20240318,175100,1046096430,4215,4215,4215,4215,0
20240318,175000,1046096430,4215,4215,4215,4215,0
20240318,174900,1046096430,4215,4215,4215,4215,0
20240318,174800,1046096430,4215,4215,4215,4215,0
20240318,174700,1046096430,4215,4215,4215,4215,0
20240318,174600,1046096430,4215,4215,4215,4215,0
20240318,174500,1046096430,4215,4215,4215,4215,0
20240318,174400,1046096430,4215,4215,4215,4215,0
20240318,174300,1046096430,4215,4215,4215,4215,0
20240318,174200,1046096430,4215,4215,4215,4215,0
20240318,174100,1046096430,4215,4215,4215,4215,0
20240318,174000,1046096430,4215,4215,4215,4215,0
20240318,173900,1046096430,4215,4215,4215,4215,3783
20240318,173800,1046096430,4215,4215,4215,4215,0
20240318,173700,1046096430,4215,4215,4215,4215,0
20240318,173600,1046096430,4215,4215,4215,4215,0
20240318,173500,1046096430,4215,4215,4215,4215,0
20240318,173400,1046096430,4215,4215,4215,4215,0
20240318,173300,1046096430,4215,4215,4215,4215,0
20240318,173200,1046096430,4215,4215,4215,4215,0
20240318,173100,1046096430,4215,4215,4215,4215,0
20240318,173000,1046096430,4215,4215,4215,4215,0
20240318,172900,1046096430,4215,4215,4215,4215,0
20240318,172800,1046096430,4215,4215,4215,4215,0
20240318,172700,1046096430,4215,4215,4215,4215,0
20240318,172600,1046096430,4215,4215,4215,4215,0
20240318,172500,1046096430,4215,4215,4215,4215,0
20240318,172400,1046096430,4215,4215,4215,4215,0
20240318,172300,1046096430,4215,4215,4215,4215,0
20240318,172200,1046096430,4215,4215,4215,4215,0
20240318,172100,1046096430,4215,4215,4215,4215,0
20240318,172000,1046096430,4215,4215,4215,4215,0
20240318,171900,1046096430,4215,4215,4215,4215,0
20240318,171800,1046096430,4215,4215,4215,4215,0
20240318,171700,1046096430,4215,4215,4215,4215,0
20240318,171600,1046096430,4215,4215,4215,4215,0
20240318,171500,1046096430,4215,4215,4215,4215,0
20240318,171400,1046096430,4215,4215,4215,4215,0
20240318,171300,1046096430,4215,4215,4215,4215,0
20240318,171200,1046096430,4215,4215,4215,4215,0
20240318,171100,1046096430,4215,4215,4215,4215,0
20240318,171000,1046096430,4215,4215,4215,4215,0
20240318,170900,1046096430,4215,4215,4215,4215,3783
20240318,170800,1046096430,4215,4215,4215,4215,0
20240318,170700,1046096430,4215,4215,4215,4215,0
20240318,170600,1046096430,4215,4215,4215,4215,0
20240318,170500,1046096430,4215,4215,4215,4215,0
20240318,170400,1046096430,4215,4215,4215,4215,0
20240318,170300,1046096430,4215,4215,4215,4215,0
20240318,170200,1046096430,4215,4215,4215,4215,0
20240318,170100,1046096430,4215,4215,4215,4215,0
20240318,170000,1046096430,4215,4215,4215,4215,0
20240318,165900,1046096430,4215,4215,4215,4215,0
20240318,165800,1046096430,4215,4215,4215,4215,0
20240318,165700,1046096430,4215,4215,4215,4215,0
20240318,165600,1046096430,4215,4215,4215,4215,0
20240318,165500,1046096430,4215,4215,4215,4215,0
20240318,165400,1046096430,4215,4215,4215,4215,0
20240318,165300,1046096430,4215,4215,4215,4215,0
20240318,165200,1046096430,4215,4215,4215,4215,0
20240318,165100,1046096430,4215,4215,4215,4215,0
20240318,165000,1046096430,4215,4215,4215,4215,0
20240318,164900,1046096430,4215,4215,4215,4215,0
20240318,164800,1046096430,4215,4215,4215,4215,0
20240318,164700,1046096430,4215,4215,4215,4215,0
20240318,164600,1046096430,4215,4215,4215,4215,0
20240318,164500,1046096430,4215,4215,4215,4215,0
20240318,164400,1046096430,4215,4215,4215,4215,0
20240318,164300,1046096430,4215,4215,4215,4215,0
20240318,164200,1046096430,4215,4215,4215,4215,0
20240318,164100,1046096430,4215,4215,4215,4215,0
20240318,164000,1046096430,4215,4215,4215,4215,0
20240318,163900,1046096430,4215,4215,4215,4215,3783
20240318,163800,1046096430,4215,4215,4215,4215,0
20240318,163700,1046096430,4215,4215,4215,4215,0
20240318,163600,1046096430,4215,4215,4215,4215,0
20240318,163500,1046096430,4215,4215,4215,4215,0
20240318,163400,1046096430,4215,4215,4215,4215,0
20240318,163300,1046096430,4215,4215,4215,4215,0
20240318,163200,1046096430,4215,4215,4215,4215,0
20240318,163100,1046096430,4215,4215,4215,4215,0
20240318,163000,1046096430,4215,4215,4215,4215,0
20240318,162900,1046096430,4215,4215,4215,4215,0
20240318,162800,1046096430,4215,4215,4215,4215,0
20240318,162700,1046096430,4215,4215,4215,4215,0
20240318,162600,1046096430,4215,4215,4215,4215,0
20240318,162500,1046096430,4215,4215,4215,4215,0
20240318,162400,1046096430,4215,4215,4215,4215,0
20240318,162300,1046096430,4215,4215,4215,4215,0
20240318,162200,1046096430,4215,4215,4215,4215,0
20240318,162100,1046096430,4215,4215,4215,4215,0
20240318,162000,1046096430,4215,4215,4215,4215,0
20240318,161900,1046096430,4215,4215,4215,4215,0
20240318,161800,1046096430,4215,4215,4215,4215,0
20240318,161700,1046096430,4215,4215,4215,4215,0
20240318,161600,1046096430,4215,4215,4215,4215,0
20240318,161500,1046096430,4215,4215,4215,4215,0
20240318,161400,1046096430,4215,4215,4215,4215,0
20240318,161300,1046096430,4215,4215,4215,4215,0
20240318,161200,1046096430,4215,4215,4215,4215,0
20240318,161100,1046096430,4215,4215,4215,4215,0
20240318,161000,1046096430,4215,4215,4215,4215,0
20240318,160900,1046096430,4215,4215,4215,4215,3783
20240318,160800,1046096430,4215,4215,4215,4215,0
20240318,160700,1046096430,4215,4215,4215,4215,0
20240318,160600,1046096430,4215,4215,4215,4215,0
20240318,160500,1046096430,4215,4215,4215,4215,0
20240318,160400,1046096430,4215,4215,4215,4215,0
20240318,160300,1046096430,4215,4215,4215,4215,0
20240318,160200,1046096430,4215,4215,4215,4215,0
20240318,160100,1046096430,4215,4215,4215,4215,0
20240318,160000,1046096430,4215,4215,4215,4215,0
20240318,155900,1046096430,4215,4215,4215,4215,0
20240318,155800,1046096430,4215,4215,4215,4215,0
20240318,155700,1046096430,4215,4215,4215,4215,0
20240318,155600,1046096430,4215,4215,4215,4215,0
20240318,155500,1046096430,4215,4215,4215,4215,0
20240318,155400,1046096430,4215,4215,4215,4215,0
20240318,155300,1046096430,4215,4215,4215,4215,0
20240318,155200,1046096430,4215,4215,4215,4215,0
20240318,155100,1046096430,4215,4215,4215,4215,0
20240318,155000,1046096430,4215,4215,4215,4215,0
20240318,154900,1046096430,4215,4215,4215,4215,0
20240318,154800,1046096430,4215,4215,4215,4215,0
20240318,154700,1046096430,4215,4215,4215,4215,0
20240318,154600,1046096430,4215,4215,4215,4215,0
20240318,154500,1046096430,4215,4215,4215,4215,0
20240318,154400,1046096430,4215,4215,4215,4215,0
20240318,154300,1046096430,4215,4215,4215,4215,0
20240318,154200,1046096430,4215,4215,4215,4215,0
20240318,154100,1046096430,4215,4215,4215,4215,0
20240318,154000,1046096430,4215,4215,4215,4215,0
20240318,153900,1046096430,4215,4215,4215,4215,3783
20240318,153800,1046096430,4215,4215,4215,4215,0
20240318,153700,1046096430,4215,4215,4215,4215,0
20240318,153600,1046096430,4215,4215,4215,4215,0
20240318,153500,1046096430,4215,4215,4215,4215,0
20240318,153400,1046096430,4215,4215,4215,4215,0
20240318,153300,1046096430,4215,4215,4215,4215,0
20240318,153200,1046096430,4215,4215,4215,4215,0
20240318,153100,1046096430,4215,4215,4215,4215,0
20240318,153000,1046096430,4215,4215,4215,4215,3783
20240318,152900,1030151085,4220,4220,4220,4220,0
20240318,152800,1030151085,4220,4220,4220,4220,0
20240318,152700,1030151085,4220,4220,4220,4220,0
20240318,152600,1030151085,4220,4220,4220,4220,0
20240318,152500,1030151085,4220,4220,4220,4220,0
20240318,152400,1030151085,4220,4220,4220,4220,0
20240318,152300,1030151085,4220,4220,4220,4220,0
20240318,152200,1030151085,4220,4220,4220,4220,0
20240318,152100,1030151085,4220,4220,4220,4220,0
20240318,152000,1030151085,4220,4220,4220,4220,0
20240318,151900,1030151085,4220,4220,4220,4220,300
20240318,151800,1028885085,4220,4220,4220,4220,21
20240318,151700,1028796465,4220,4220,4220,4215,21
20240318,151600,1028707850,4220,4220,4220,4210,905
20240318,151500,1024892390,4220,4220,4220,4210,42
20240318,151400,1024715160,4215,4220,4220,4215,542
20240318,151300,1022430530,4220,4220,4220,4220,374
20240318,151200,1020852250,4220,4220,4220,4220,0
20240318,151100,1020852250,4220,4220,4220,4220,20
20240318,151000,1020767850,4220,4220,4220,4220,1
20240318,150900,1020763630,4220,4220,4220,4220,13
20240318,150800,1020708770,4205,4205,4205,4205,0
20240318,150700,1020708770,4205,4205,4220,4205,111
20240318,150600,1020241790,4205,4215,4215,4205,2250
20240318,150500,1010774305,4215,4220,4220,4215,329
20240318,150400,1009386075,4220,4220,4220,4220,0
20240318,150300,1009386075,4220,4220,4220,4220,0
20240318,150200,1009386075,4220,4220,4220,4220,0
20240318,150100,1009386075,4220,4220,4220,4220,10
20240318,150000,1009343875,4215,4220,4220,4215,158
20240318,145900,1008677795,4215,4220,4220,4215,16
20240318,145800,1008610305,4215,4220,4220,4215,393
20240318,145700,1006952310,4220,4220,4220,4220,10
20240318,145600,1006910110,4225,4225,4225,4225,0
20240318,145500,1006910110,4225,4225,4225,4225,600
20240318,145400,1004375110,4225,4225,4225,4215,119
20240318,145300,1003872395,4225,4225,4225,4225,0
20240318,145200,1003872395,4225,4225,4225,4225,0
20240318,145100,1003872395,4225,4225,4225,4225,0
20240318,145000,1003872395,4225,4220,4225,4220,47
20240318,144900,1003673990,4215,4215,4215,4215,537
20240318,144800,1001410535,4215,4215,4215,4215,690
20240318,144700,998502185,4215,4220,4220,4215,253
20240318,144600,997435540,4220,4220,4220,4220,866
20240318,144500,993781020,4220,4220,4220,4220,20
20240318,144400,993696620,4220,4220,4220,4220,0
20240318,144300,993696620,4220,4220,4220,4220,0
20240318,144200,993696620,4220,4220,4220,4215,369
20240318,144100,992140940,4220,4220,4220,4220,100
20240318,144000,991718940,4220,4215,4220,4215,218
20240318,143900,990799070,4220,4215,4220,4215,250
20240318,143800,989744820,4220,4220,4220,4220,81
20240318,143700,989403000,4220,4215,4220,4215,227
20240318,143600,988446045,4220,4220,4220,4220,20
20240318,143500,988361645,4205,4205,4205,4205,0
20240318,143400,988361645,4205,4210,4225,4205,513
20240318,143300,986204265,4225,4225,4225,4225,648
20240318,143200,983466465,4225,4220,4225,4220,1520
20240318,143100,977051965,4220,4220,4220,4205,1440
20240318,143000,970994120,4215,4220,4225,4215,130
20240318,142900,970445995,4210,4210,4210,4210,0
20240318,142800,970445995,4210,4210,4210,4210,8
20240318,142700,970412315,4225,4215,4225,4215,2049
20240318,142600,961761320,4215,4215,4215,4215,6
20240318,142500,961736030,4215,4215,4215,4215,103
20240318,142400,961301885,4210,4210,4215,4210,343
20240318,142300,959857850,4210,4210,4210,4210,3
20240318,142200,959845220,4210,4210,4210,4210,0
20240318,142100,959845220,4210,4210,4210,4210,67
20240318,142000,959563150,4210,4210,4210,4210,119
20240318,141900,959062160,4210,4210,4210,4210,14
20240318,141800,959003220,4210,4210,4210,4210,300
20240318,141700,957740220,4210,4210,4210,4210,0
20240318,141600,957740220,4210,4210,4210,4210,981
20240318,141500,953610210,4210,4210,4210,4210,0
20240318,141400,953610210,4210,4210,4210,4210,469
20240318,141300,951635720,4210,4210,4210,4210,1
20240318,141200,951631510,4205,4205,4205,4205,100
20240318,141100,951211010,4205,4205,4205,4205,0
20240318,141000,951211010,4205,4205,4205,4205,81
20240318,140900,950870405,4205,4210,4210,4205,123
20240318,140800,950353170,4210,4210,4210,4210,27
20240318,140700,950239500,4205,4205,4205,4205,73
20240318,140600,949932535,4205,4205,4205,4205,0
20240318,140500,949932535,4205,4205,4205,4205,0
20240318,140400,949932535,4205,4200,4205,4200,608
20240318,140300,947378895,4200,4200,4200,4200,213
20240318,140200,946484295,4200,4200,4200,4200,2000
20240318,140100,938084295,4200,4200,4200,4200,0
20240318,140000,938084295,4200,4200,4200,4200,100
20240318,135900,937664295,4205,4200,4205,4200,110
20240318,135800,937202045,4215,4215,4215,4215,0
20240318,135700,937202045,4215,4215,4215,4215,50
20240318,135600,936991295,4220,4220,4220,4220,0
20240318,135500,936991295,4220,4220,4220,4220,4
20240318,135400,936974415,4220,4215,4220,4215,6
20240318,135300,936949100,4215,4215,4215,4215,2000
20240318,135200,928519100,4200,4210,4210,4200,58
20240318,135100,928274970,4210,4210,4210,4210,0
20240318,135000,928274970,4210,4205,4210,4200,1978
20240318,134900,919964610,4205,4205,4205,4205,0
20240318,134800,919964610,4205,4205,4205,4205,0
20240318,134700,919964610,4205,4205,4205,4205,768
20240318,134600,916735170,4215,4215,4215,4215,0
20240318,134500,916735170,4215,4215,4215,4215,2
20240318,134400,916726740,4215,4215,4215,4215,0
20240318,134300,916726740,4215,4215,4215,4215,0
20240318,134200,916726740,4215,4215,4215,4215,0
20240318,134100,916726740,4215,4215,4215,4215,61
20240318,134000,916469625,4215,4215,4215,4215,49
20240318,133900,916263090,4215,4215,4215,4215,10
20240318,133800,916220940,4215,4215,4215,4215,200
20240318,133700,915377940,4215,4215,4215,4215,73
20240318,133600,915070245,4220,4220,4220,4220,0
20240318,133500,915070245,4220,4210,4220,4210,540
20240318,133400,912796445,4210,4210,4210,4210,1
20240318,133300,912792235,4210,4210,4210,4210,500
20240318,133200,910687235,4220,4220,4220,4220,0
20240318,133100,910687235,4220,4220,4220,4220,0
20240318,133000,910687235,4220,4220,4220,4200,1013
20240318,132900,906432330,4230,4230,4230,4230,0
20240318,132800,906432330,4230,4230,4230,4230,0
20240318,132700,906432330,4230,4230,4230,4230,0
20240318,132600,906432330,4230,4230,4230,4205,21
20240318,132500,906343750,4210,4210,4210,4210,500
20240318,132400,904238750,4210,4210,4210,4210,500
20240318,132300,902133750,4210,4225,4225,4210,879
20240318,132200,898430035,4215,4230,4230,4215,82
20240318,132100,898083505,4225,4225,4225,4225,510
20240318,132000,895928755,4225,4220,4225,4220,1409
20240318,131900,889975780,4220,4220,4220,4220,554
20240318,131800,887637900,4220,4220,4220,4220,70
20240318,131700,887342500,4220,4215,4220,4215,670
20240318,131600,884518445,4215,4215,4215,4215,0
20240318,131500,884518445,4215,4215,4215,4215,0
20240318,131400,884518445,4215,4215,4220,4215,1174
20240318,131300,879567705,4215,4215,4215,4215,403
20240318,131200,877869060,4215,4215,4215,4215,2
20240318,131100,877860630,4215,4215,4215,4215,95
20240318,131000,877460205,4215,4215,4215,4210,116
20240318,130900,876971425,4215,4200,4215,4200,328
20240318,130800,875591405,4200,4200,4200,4200,0
20240318,130700,875591405,4200,4200,4200,4200,761
20240318,130600,872395205,4200,4200,4200,4200,0
20240318,130500,872395205,4200,4200,4200,4200,109
20240318,130400,871937405,4200,4200,4200,4200,1
20240318,130300,871933205,4195,4195,4195,4195,0
20240318,130200,871933205,4195,4195,4195,4195,223
20240318,130100,870997720,4195,4195,4195,4195,7
20240318,130000,870968355,4195,4195,4195,4195,0
20240318,125900,870968355,4195,4195,4195,4195,169
20240318,125800,870259400,4195,4200,4200,4195,1065
20240318,125700,865786650,4200,4200,4200,4200,0
20240318,125600,865786650,4200,4200,4200,4200,0
20240318,125500,865786650,4200,4200,4200,4200,1
20240318,125400,865782450,4195,4195,4195,4195,1111
20240318,125300,861121805,4195,4200,4200,4195,1327
20240318,125200,855553050,4200,4200,4200,4200,0
20240318,125100,855553050,4200,4200,4200,4200,0
20240318,125000,855553050,4200,4200,4200,4200,500
20240318,124900,853453050,4200,4200,4200,4200,1123
20240318,124800,848736450,4210,4205,4210,4200,2749
20240318,124700,837187995,4205,4205,4205,4205,11
20240318,124600,837141740,4205,4205,4205,4205,20
20240318,124500,837057640,4205,4205,4205,4205,408
20240318,124400,835342000,4205,4205,4205,4205,79
20240318,124300,835009805,4205,4205,4205,4205,2
20240318,124200,835001395,4210,4210,4210,4210,0
20240318,124100,835001395,4210,4210,4210,4210,7
20240318,124000,834971925,4215,4215,4215,4215,0
20240318,123900,834971925,4215,4200,4215,4200,421
20240318,123800,833203710,4200,4200,4200,4200,1020
20240318,123700,828919710,4200,4210,4210,4200,2161
20240318,123600,819843330,4210,4210,4210,4210,1022
20240318,123500,815540710,4210,4210,4210,4210,25
20240318,123400,815435460,4210,4210,4210,4210,25
20240318,123300,815330210,4210,4210,4210,4210,0
20240318,123200,815330210,4210,4210,4210,4210,419
20240318,123100,813566220,4210,4210,4210,4210,613
20240318,123000,810985490,4210,4210,4210,4210,0
20240318,122900,810985490,4210,4210,4210,4210,146
20240318,122800,810370830,4205,4205,4205,4205,933
20240318,122700,806447565,4205,4205,4205,4205,971
20240318,122600,802364510,4205,4205,4205,4205,128
20240318,122500,801826270,4205,4205,4205,4205,0
20240318,122400,801826270,4205,4205,4210,4205,1078
20240318,122300,797293275,4205,4205,4205,4205,70
20240318,122200,796998925,4205,4205,4205,4205,0
20240318,122100,796998925,4205,4205,4205,4205,0
20240318,122000,796998925,4205,4205,4205,4205,50
20240318,121900,796788675,4205,4205,4205,4205,16
20240318,121800,796721395,4205,4205,4205,4205,9
20240318,121700,796683550,4220,4220,4220,4220,0
20240318,121600,796683550,4220,4220,4220,4220,1
20240318,121500,796679330,4195,4195,4195,4195,0
20240318,121400,796679330,4195,4200,4200,4195,1026
20240318,121300,792370630,4230,4225,4230,4190,20117
20240318,121200,707780315,4225,4230,4230,4225,54
20240318,121100,707552155,4225,4225,4225,4225,0
20240318,121000,707552155,4225,4225,4225,4225,6
20240318,120900,707526805,4225,4230,4230,4225,76
20240318,120800,707205405,4230,4230,4230,4230,38
20240318,120700,707044665,4230,4230,4230,4230,5
20240318,120600,707023515,4230,4230,4230,4230,0
20240318,120500,707023515,4230,4230,4230,4230,38
20240318,120400,706862775,4230,4230,4230,4230,216
20240318,120300,705949095,4230,4230,4230,4230,1148
20240318,120200,701093055,4230,4230,4230,4230,16
20240318,120100,701025375,4235,4235,4235,4235,1
20240318,120000,701021140,4225,4225,4225,4225,1177
20240318,115900,696048315,4225,4225,4225,4225,1005
20240318,115800,691802190,4230,4230,4230,4230,1667
20240318,115700,684750780,4230,4230,4230,4230,0
20240318,115600,684750780,4230,4230,4230,4230,1012
20240318,115500,680470020,4230,4235,4235,4230,73
20240318,115400,680161210,4235,4250,4250,4235,3067
20240318,115300,667172405,4250,4245,4250,4245,178
20240318,115200,666415910,4250,4245,4250,4235,113
20240318,115100,665936845,4245,4250,4250,4240,1508
20240318,115000,659541170,4255,4255,4255,4255,0
20240318,114900,659541170,4255,4245,4260,4245,25
20240318,114800,659434885,4245,4245,4245,4245,10
20240318,114700,659392435,4245,4245,4245,4245,0
20240318,114600,659392435,4245,4260,4260,4245,30
20240318,114500,659264935,4245,4265,4265,4245,55
20240318,114400,659030720,4250,4260,4265,4250,901
20240318,114300,655192485,4260,4260,4260,4260,4
20240318,114200,655175445,4260,4260,4260,4260,10
20240318,114100,655132845,4245,4260,4265,4245,162
20240318,114000,654444285,4265,4260,4265,4260,21
20240318,113900,654354820,4250,4255,4255,4250,450
20240318,113800,652442220,4260,4260,4260,4260,13
20240318,113700,652386840,4250,4250,4250,4250,179
20240318,113600,651626090,4250,4250,4250,4250,408
20240318,113500,649892090,4250,4260,4260,4250,1522
20240318,113400,643420255,4265,4265,4265,4265,10
20240318,113300,643377605,4260,4260,4260,4260,0
20240318,113200,643377605,4260,4270,4270,4260,3500
20240318,113100,628467455,4260,4260,4260,4260,0
20240318,113000,628467455,4260,4260,4260,4260,10
20240318,112900,628424855,4280,4275,4280,4260,215
20240318,112800,627505705,4275,4275,4275,4250,206
20240318,112700,626630005,4275,4275,4275,4275,1
20240318,112600,626625730,4250,4270,4270,4250,1041
20240318,112500,622180680,4265,4250,4265,4250,1414
20240318,112400,616151530,4265,4265,4265,4265,10
20240318,112300,616108880,4255,4265,4265,4255,2
20240318,112200,616100360,4260,4270,4270,4250,494
20240318,112100,614000625,4270,4270,4270,4270,0
20240318,112000,614000625,4270,4250,4270,4250,76
20240318,111900,613677425,4250,4270,4270,4250,610
20240318,111800,611083915,4270,4270,4270,4270,700
20240318,111700,608094915,4270,4265,4270,4265,2
20240318,111600,608086380,4250,4270,4270,4250,377
20240318,111500,606480570,4270,4270,4270,4270,1
20240318,111400,606476300,4270,4270,4285,4270,422
20240318,111300,604669355,4285,4285,4285,4285,1
20240318,111200,604665070,4270,4260,4275,4250,3542
20240318,111100,589605760,4255,4255,4255,4255,0
20240318,111000,589605760,4255,4295,4295,4255,4955
20240318,110900,568488690,4295,4295,4295,4295,5
20240318,110800,568467215,4275,4275,4275,4275,726
20240318,110700,565363565,4275,4290,4290,4275,7
20240318,110600,565333625,4295,4290,4295,4275,70
20240318,110500,565033540,4290,4300,4300,4290,140
20240318,110400,564432720,4300,4300,4300,4300,370
20240318,110300,562841720,4300,4300,4300,4300,123
20240318,110200,562312820,4300,4300,4300,4280,1444
20240318,110100,556104220,4300,4280,4300,4275,1071
20240318,110000,551525075,4280,4280,4280,4275,4129
20240318,105900,533873310,4280,4285,4285,4280,852
20240318,105800,530225765,4285,4305,4305,4285,328
20240318,105700,528820125,4305,4305,4305,4290,2533
20240318,105600,517931935,4290,4295,4315,4290,2552
20240318,105500,506937640,4310,4295,4310,4280,6130
20240318,105400,480573865,4295,4295,4295,4295,1021
20240318,105300,476188670,4295,4285,4295,4285,444
20240318,105200,474282250,4285,4285,4290,4285,2408
20240318,105100,463953765,4280,4285,4290,4280,1241
20240318,105000,458635220,4285,4280,4290,4280,1582
20240318,104900,451856555,4280,4280,4280,4265,2050
20240318,104800,443095915,4270,4270,4270,4265,2241
20240318,104700,433527570,4270,4270,4270,4270,834
20240318,104600,429966390,4270,4265,4270,4265,810
20240318,104500,426511690,4270,4265,4270,4265,224
20240318,104400,425556230,4265,4265,4265,4260,85
20240318,104300,425194060,4265,4265,4265,4260,192
20240318,104200,424375430,4260,4265,4265,4260,431
20240318,104100,422539295,4265,4260,4265,4260,2088
20240318,104000,413634660,4260,4260,4260,4260,532
20240318,103900,411368340,4260,4260,4260,4255,1381
20240318,103800,405485285,4260,4255,4260,4255,518
20240318,103700,403280895,4255,4255,4255,4255,445
20240318,103600,401387420,4255,4255,4255,4250,33
20240318,103500,401247055,4250,4255,4255,4250,198
20240318,103400,400404770,4250,4250,4250,4250,0
20240318,103300,400404770,4250,4255,4255,4250,2011
20240318,103200,391848015,4255,4245,4255,4245,109
20240318,103100,391385230,4250,4250,4250,4250,1
20240318,103000,391380980,4255,4245,4255,4245,17
20240318,102900,391308710,4240,4255,4255,4240,204
20240318,102800,390441745,4250,4250,4250,4250,215
20240318,102700,389527995,4250,4250,4250,4250,0
20240318,102600,389527995,4250,4250,4250,4250,235
20240318,102500,388529245,4250,4255,4255,4250,27
20240318,102400,388414485,4255,4250,4255,4250,1640
20240318,102300,381442965,4250,4240,4250,4240,6525
20240318,102200,353747195,4235,4235,4235,4235,90
20240318,102100,353366045,4235,4235,4235,4235,273
20240318,102000,352209890,4230,4230,4230,4230,0
20240318,101900,352209890,4230,4230,4230,4230,5
20240318,101800,352188740,4230,4230,4230,4230,0
20240318,101700,352188740,4230,4230,4230,4230,2
20240318,101600,352180280,4230,4230,4230,4230,371
20240318,101500,350610950,4230,4225,4230,4225,169
20240318,101400,349896550,4225,4225,4225,4225,280
20240318,101300,348713550,4225,4225,4225,4225,250
20240318,101200,347657300,4230,4230,4230,4230,35
20240318,101100,347509250,4225,4235,4235,4225,734
20240318,101000,344403755,4235,4235,4240,4235,175
20240318,100900,343662625,4235,4235,4240,4235,152
20240318,100800,343018770,4235,4235,4235,4235,50
20240318,100700,342807020,4240,4235,4240,4235,3120
20240318,100600,329586310,4235,4230,4235,4230,16
20240318,100500,329518555,4235,4230,4235,4230,1367
20240318,100400,323736005,4225,4230,4230,4225,292
20240318,100300,322502185,4230,4225,4230,4225,133
20240318,100200,321940195,4230,4225,4230,4225,755
20240318,100100,318750305,4225,4220,4225,4220,371
20240318,100000,317183910,4220,4225,4225,4220,32
20240318,095900,317048810,4225,4205,4225,4205,93
20240318,095800,316656470,4210,4210,4210,4210,674
20240318,095700,313818930,4210,4210,4210,4210,41
20240318,095600,313646320,4205,4210,4210,4205,836
20240318,095500,310128440,4210,4210,4210,4210,381
20240318,095400,308524430,4205,4200,4205,4200,67
20240318,095300,308242830,4205,4195,4205,4195,1494
20240318,095200,301975490,4195,4195,4195,4195,0
20240318,095100,301975490,4195,4195,4195,4195,2000
20240318,095000,293585490,4185,4185,4185,4185,1291
20240318,094900,288182655,4185,4185,4185,4185,253
20240318,094800,287123850,4210,4210,4210,4210,0
20240318,094700,287123850,4210,4210,4210,4210,30
20240318,094600,286997550,4210,4220,4220,4180,388
20240318,094500,285375070,4220,4190,4220,4190,777
20240318,094400,282096670,4180,4210,4210,4180,943
20240318,094300,278143010,4210,4210,4210,4210,0
20240318,094200,278143010,4210,4215,4215,4205,544
20240318,094100,275852625,4210,4210,4210,4210,1
20240318,094000,275848415,4185,4185,4185,4185,1
20240318,093900,275844230,4185,4225,4225,4185,17
20240318,093800,275773000,4230,4170,4230,4170,3120
20240318,093700,262693055,4170,4180,4180,4170,1105
20240318,093600,258084155,4180,4170,4180,4170,848
20240318,093500,254539625,4180,4180,4180,4180,20
20240318,093400,254456025,4180,4195,4195,4180,10895
20240318,093300,208822405,4195,4195,4195,4195,5
20240318,093200,208801430,4195,4190,4195,4190,150
20240318,093100,208172680,4190,4190,4190,4190,60
20240318,093000,207921280,4190,4195,4195,4190,527
20240318,092900,205713015,4195,4200,4200,4195,2098
20240318,092800,196911405,4205,4205,4205,4195,4018
20240318,092700,180031245,4205,4230,4230,4205,495
20240318,092600,177949670,4235,4230,4235,4230,378
20240318,092500,176348845,4240,4240,4240,4240,100
20240318,092400,175924845,4240,4205,4245,4205,1237
20240318,092300,170679475,4205,4210,4210,4205,3346
20240318,092200,156594355,4210,4215,4230,4210,9
20240318,092100,156556415,4215,4220,4220,4215,763
20240318,092000,153340365,4230,4245,4245,4230,299
20240318,091900,152075445,4250,4230,4250,4230,7474
20240318,091800,120343740,4230,4230,4235,4220,2713
20240318,091700,108888655,4230,4220,4230,4220,105
20240318,091600,108445005,4220,4220,4220,4220,423
20240318,091500,106659945,4220,4215,4220,4215,1002
20240318,091400,102436510,4215,4215,4215,4215,252
20240318,091300,101374330,4215,4215,4215,4210,412
20240318,091200,99638200,4210,4210,4215,4200,3034
20240318,091100,86888860,4205,4190,4205,4180,2829
20240318,091000,75020285,4190,4190,4200,4190,390
20240318,090900,73385665,4190,4200,4200,4190,900
20240318,090800,69610665,4200,4200,4200,4190,7659
20240318,090700,37442885,4200,4195,4200,4195,59
20240318,090600,37195375,4195,4170,4195,4160,273
20240318,090500,36057335,4160,4170,4170,4160,20
20240318,090400,35974105,4170,4170,4180,4150,4142
20240318,090300,18768690,4170,4150,4170,4150,592
20240318,090200,16311065,4165,4155,4165,4155,2713
20240318,090100,5038540,4150,4165,4165,4150,427
20240318,090000,3265110,4170,4170,4170,4170,733
Reference in New Issue Copy Permalink