ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/340360/min/candle-20240318.csv

735 lines
36 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
20240318,211200,1670560420,2435,2435,2435,2435,7527
20240318,211100,1670560420,2435,2435,2435,2435,0
20240318,211000,1670560420,2435,2435,2435,2435,0
20240318,210900,1670560420,2435,2435,2435,2435,0
20240318,210800,1670560420,2435,2435,2435,2435,0
20240318,210700,1670560420,2435,2435,2435,2435,0
20240318,210600,1670560420,2435,2435,2435,2435,0
20240318,210500,1670560420,2435,2435,2435,2435,0
20240318,210400,1670560420,2435,2435,2435,2435,0
20240318,210300,1670560420,2435,2435,2435,2435,0
20240318,210200,1670560420,2435,2435,2435,2435,0
20240318,210100,1670560420,2435,2435,2435,2435,0
20240318,210000,1670560420,2435,2435,2435,2435,0
20240318,205900,1670560420,2435,2435,2435,2435,0
20240318,205800,1670560420,2435,2435,2435,2435,0
20240318,205700,1670560420,2435,2435,2435,2435,0
20240318,205600,1670560420,2435,2435,2435,2435,0
20240318,205500,1670560420,2435,2435,2435,2435,0
20240318,205400,1670560420,2435,2435,2435,2435,0
20240318,205300,1670560420,2435,2435,2435,2435,0
20240318,205200,1670560420,2435,2435,2435,2435,0
20240318,205100,1670560420,2435,2435,2435,2435,0
20240318,205000,1670560420,2435,2435,2435,2435,0
20240318,204900,1670560420,2435,2435,2435,2435,0
20240318,204800,1670560420,2435,2435,2435,2435,0
20240318,204700,1670560420,2435,2435,2435,2435,0
20240318,204600,1670560420,2435,2435,2435,2435,0
20240318,204500,1670560420,2435,2435,2435,2435,0
20240318,204400,1670560420,2435,2435,2435,2435,0
20240318,204300,1670560420,2435,2435,2435,2435,0
20240318,204200,1670560420,2435,2435,2435,2435,7527
20240318,204100,1670560420,2435,2435,2435,2435,0
20240318,204000,1670560420,2435,2435,2435,2435,0
20240318,203900,1670560420,2435,2435,2435,2435,0
20240318,203800,1670560420,2435,2435,2435,2435,0
20240318,203700,1670560420,2435,2435,2435,2435,0
20240318,203600,1670560420,2435,2435,2435,2435,0
20240318,203500,1670560420,2435,2435,2435,2435,0
20240318,203400,1670560420,2435,2435,2435,2435,0
20240318,203300,1670560420,2435,2435,2435,2435,0
20240318,203200,1670560420,2435,2435,2435,2435,0
20240318,203100,1670560420,2435,2435,2435,2435,0
20240318,203000,1670560420,2435,2435,2435,2435,0
20240318,202900,1670560420,2435,2435,2435,2435,0
20240318,202800,1670560420,2435,2435,2435,2435,0
20240318,202700,1670560420,2435,2435,2435,2435,0
20240318,202600,1670560420,2435,2435,2435,2435,0
20240318,202500,1670560420,2435,2435,2435,2435,0
20240318,202400,1670560420,2435,2435,2435,2435,0
20240318,202300,1670560420,2435,2435,2435,2435,0
20240318,202200,1670560420,2435,2435,2435,2435,0
20240318,202100,1670560420,2435,2435,2435,2435,0
20240318,202000,1670560420,2435,2435,2435,2435,0
20240318,201900,1670560420,2435,2435,2435,2435,0
20240318,201800,1670560420,2435,2435,2435,2435,0
20240318,201700,1670560420,2435,2435,2435,2435,0
20240318,201600,1670560420,2435,2435,2435,2435,0
20240318,201500,1670560420,2435,2435,2435,2435,0
20240318,201400,1670560420,2435,2435,2435,2435,0
20240318,201300,1670560420,2435,2435,2435,2435,0
20240318,201200,1670560420,2435,2435,2435,2435,7527
20240318,201100,1670560420,2435,2435,2435,2435,0
20240318,201000,1670560420,2435,2435,2435,2435,0
20240318,200900,1670560420,2435,2435,2435,2435,0
20240318,200800,1670560420,2435,2435,2435,2435,0
20240318,200700,1670560420,2435,2435,2435,2435,0
20240318,200600,1670560420,2435,2435,2435,2435,0
20240318,200500,1670560420,2435,2435,2435,2435,0
20240318,200400,1670560420,2435,2435,2435,2435,0
20240318,200300,1670560420,2435,2435,2435,2435,0
20240318,200200,1670560420,2435,2435,2435,2435,0
20240318,200100,1670560420,2435,2435,2435,2435,0
20240318,200000,1670560420,2435,2435,2435,2435,0
20240318,195900,1670560420,2435,2435,2435,2435,0
20240318,195800,1670560420,2435,2435,2435,2435,0
20240318,195700,1670560420,2435,2435,2435,2435,0
20240318,195600,1670560420,2435,2435,2435,2435,0
20240318,195500,1670560420,2435,2435,2435,2435,0
20240318,195400,1670560420,2435,2435,2435,2435,0
20240318,195300,1670560420,2435,2435,2435,2435,0
20240318,195200,1670560420,2435,2435,2435,2435,0
20240318,195100,1670560420,2435,2435,2435,2435,0
20240318,195000,1670560420,2435,2435,2435,2435,0
20240318,194900,1670560420,2435,2435,2435,2435,0
20240318,194800,1670560420,2435,2435,2435,2435,0
20240318,194700,1670560420,2435,2435,2435,2435,0
20240318,194600,1670560420,2435,2435,2435,2435,0
20240318,194500,1670560420,2435,2435,2435,2435,0
20240318,194400,1670560420,2435,2435,2435,2435,0
20240318,194300,1670560420,2435,2435,2435,2435,0
20240318,194200,1670560420,2435,2435,2435,2435,7527
20240318,194100,1670560420,2435,2435,2435,2435,0
20240318,194000,1670560420,2435,2435,2435,2435,0
20240318,193900,1670560420,2435,2435,2435,2435,0
20240318,193800,1670560420,2435,2435,2435,2435,0
20240318,193700,1670560420,2435,2435,2435,2435,0
20240318,193600,1670560420,2435,2435,2435,2435,0
20240318,193500,1670560420,2435,2435,2435,2435,0
20240318,193400,1670560420,2435,2435,2435,2435,0
20240318,193300,1670560420,2435,2435,2435,2435,0
20240318,193200,1670560420,2435,2435,2435,2435,0
20240318,193100,1670560420,2435,2435,2435,2435,0
20240318,193000,1670560420,2435,2435,2435,2435,0
20240318,192900,1670560420,2435,2435,2435,2435,0
20240318,192800,1670560420,2435,2435,2435,2435,0
20240318,192700,1670560420,2435,2435,2435,2435,0
20240318,192600,1670560420,2435,2435,2435,2435,0
20240318,192500,1670560420,2435,2435,2435,2435,0
20240318,192400,1670560420,2435,2435,2435,2435,0
20240318,192300,1670560420,2435,2435,2435,2435,0
20240318,192200,1670560420,2435,2435,2435,2435,0
20240318,192100,1670560420,2435,2435,2435,2435,0
20240318,192000,1670560420,2435,2435,2435,2435,0
20240318,191900,1670560420,2435,2435,2435,2435,0
20240318,191800,1670560420,2435,2435,2435,2435,0
20240318,191700,1670560420,2435,2435,2435,2435,0
20240318,191600,1670560420,2435,2435,2435,2435,0
20240318,191500,1670560420,2435,2435,2435,2435,0
20240318,191400,1670560420,2435,2435,2435,2435,0
20240318,191300,1670560420,2435,2435,2435,2435,0
20240318,191200,1670560420,2435,2435,2435,2435,7527
20240318,191100,1670560420,2435,2435,2435,2435,0
20240318,191000,1670560420,2435,2435,2435,2435,0
20240318,190900,1670560420,2435,2435,2435,2435,0
20240318,190800,1670560420,2435,2435,2435,2435,0
20240318,190700,1670560420,2435,2435,2435,2435,0
20240318,190600,1670560420,2435,2435,2435,2435,0
20240318,190500,1670560420,2435,2435,2435,2435,0
20240318,190400,1670560420,2435,2435,2435,2435,0
20240318,190300,1670560420,2435,2435,2435,2435,0
20240318,190200,1670560420,2435,2435,2435,2435,0
20240318,190100,1670560420,2435,2435,2435,2435,0
20240318,190000,1670560420,2435,2435,2435,2435,0
20240318,185900,1670560420,2435,2435,2435,2435,0
20240318,185800,1670560420,2435,2435,2435,2435,0
20240318,185700,1670560420,2435,2435,2435,2435,0
20240318,185600,1670560420,2435,2435,2435,2435,0
20240318,185500,1670560420,2435,2435,2435,2435,0
20240318,185400,1670560420,2435,2435,2435,2435,0
20240318,185300,1670560420,2435,2435,2435,2435,0
20240318,185200,1670560420,2435,2435,2435,2435,0
20240318,185100,1670560420,2435,2435,2435,2435,0
20240318,185000,1670560420,2435,2435,2435,2435,0
20240318,184900,1670560420,2435,2435,2435,2435,0
20240318,184800,1670560420,2435,2435,2435,2435,0
20240318,184700,1670560420,2435,2435,2435,2435,0
20240318,184600,1670560420,2435,2435,2435,2435,0
20240318,184500,1670560420,2435,2435,2435,2435,0
20240318,184400,1670560420,2435,2435,2435,2435,0
20240318,184300,1670560420,2435,2435,2435,2435,0
20240318,184200,1670560420,2435,2435,2435,2435,7527
20240318,184100,1670560420,2435,2435,2435,2435,0
20240318,184000,1670560420,2435,2435,2435,2435,0
20240318,183900,1670560420,2435,2435,2435,2435,0
20240318,183800,1670560420,2435,2435,2435,2435,0
20240318,183700,1670560420,2435,2435,2435,2435,0
20240318,183600,1670560420,2435,2435,2435,2435,0
20240318,183500,1670560420,2435,2435,2435,2435,0
20240318,183400,1670560420,2435,2435,2435,2435,0
20240318,183300,1670560420,2435,2435,2435,2435,0
20240318,183200,1670560420,2435,2435,2435,2435,0
20240318,183100,1670560420,2435,2435,2435,2435,0
20240318,183000,1670560420,2435,2435,2435,2435,0
20240318,182900,1670560420,2435,2435,2435,2435,0
20240318,182800,1670560420,2435,2435,2435,2435,0
20240318,182700,1670560420,2435,2435,2435,2435,0
20240318,182600,1670560420,2435,2435,2435,2435,0
20240318,182500,1670560420,2435,2435,2435,2435,0
20240318,182400,1670560420,2435,2435,2435,2435,0
20240318,182300,1670560420,2435,2435,2435,2435,0
20240318,182200,1670560420,2435,2435,2435,2435,0
20240318,182100,1670560420,2435,2435,2435,2435,0
20240318,182000,1670560420,2435,2435,2435,2435,0
20240318,181900,1670560420,2435,2435,2435,2435,0
20240318,181800,1670560420,2435,2435,2435,2435,0
20240318,181700,1670560420,2435,2435,2435,2435,0
20240318,181600,1670560420,2435,2435,2435,2435,0
20240318,181500,1670560420,2435,2435,2435,2435,0
20240318,181400,1670560420,2435,2435,2435,2435,0
20240318,181300,1670560420,2435,2435,2435,2435,0
20240318,181200,1670560420,2435,2435,2435,2435,7527
20240318,181100,1670560420,2435,2435,2435,2435,0
20240318,181000,1670560420,2435,2435,2435,2435,0
20240318,180900,1670560420,2435,2435,2435,2435,0
20240318,180800,1670560420,2435,2435,2435,2435,0
20240318,180700,1670560420,2435,2435,2435,2435,0
20240318,180600,1670560420,2435,2435,2435,2435,0
20240318,180500,1670560420,2435,2435,2435,2435,0
20240318,180400,1670560420,2435,2435,2435,2435,0
20240318,180300,1670560420,2435,2435,2435,2435,0
20240318,180200,1670560420,2435,2435,2435,2435,0
20240318,180100,1670560420,2435,2435,2435,2435,0
20240318,180000,1670560420,2435,2435,2435,2435,0
20240318,175900,1670560420,2435,2435,2435,2435,0
20240318,175800,1670560420,2435,2435,2435,2435,0
20240318,175700,1670560420,2435,2435,2435,2435,0
20240318,175600,1670560420,2435,2435,2435,2435,0
20240318,175500,1670560420,2435,2435,2435,2435,0
20240318,175400,1670560420,2435,2435,2435,2435,0
20240318,175300,1670560420,2435,2435,2435,2435,0
20240318,175200,1670560420,2435,2435,2435,2435,0
20240318,175100,1670560420,2435,2435,2435,2435,0
20240318,175000,1670560420,2435,2435,2435,2435,0
20240318,174900,1670560420,2435,2435,2435,2435,0
20240318,174800,1670560420,2435,2435,2435,2435,0
20240318,174700,1670560420,2435,2435,2435,2435,0
20240318,174600,1670560420,2435,2435,2435,2435,0
20240318,174500,1670560420,2435,2435,2435,2435,0
20240318,174400,1670560420,2435,2435,2435,2435,0
20240318,174300,1670560420,2435,2435,2435,2435,0
20240318,174200,1670560420,2435,2435,2435,2435,7527
20240318,174100,1670560420,2435,2435,2435,2435,0
20240318,174000,1670560420,2435,2435,2435,2435,0
20240318,173900,1670560420,2435,2435,2435,2435,0
20240318,173800,1670560420,2435,2435,2435,2435,0
20240318,173700,1670560420,2435,2435,2435,2435,0
20240318,173600,1670560420,2435,2435,2435,2435,0
20240318,173500,1670560420,2435,2435,2435,2435,0
20240318,173400,1670560420,2435,2435,2435,2435,0
20240318,173300,1670560420,2435,2435,2435,2435,0
20240318,173200,1670560420,2435,2435,2435,2435,0
20240318,173100,1670560420,2435,2435,2435,2435,0
20240318,173000,1670560420,2435,2435,2435,2435,0
20240318,172900,1670560420,2435,2435,2435,2435,0
20240318,172800,1670560420,2435,2435,2435,2435,0
20240318,172700,1670560420,2435,2435,2435,2435,0
20240318,172600,1670560420,2435,2435,2435,2435,0
20240318,172500,1670560420,2435,2435,2435,2435,0
20240318,172400,1670560420,2435,2435,2435,2435,0
20240318,172300,1670560420,2435,2435,2435,2435,0
20240318,172200,1670560420,2435,2435,2435,2435,0
20240318,172100,1670560420,2435,2435,2435,2435,0
20240318,172000,1670560420,2435,2435,2435,2435,0
20240318,171900,1670560420,2435,2435,2435,2435,0
20240318,171800,1670560420,2435,2435,2435,2435,0
20240318,171700,1670560420,2435,2435,2435,2435,0
20240318,171600,1670560420,2435,2435,2435,2435,0
20240318,171500,1670560420,2435,2435,2435,2435,0
20240318,171400,1670560420,2435,2435,2435,2435,0
20240318,171300,1670560420,2435,2435,2435,2435,0
20240318,171200,1670560420,2435,2435,2435,2435,7527
20240318,171100,1670560420,2435,2435,2435,2435,0
20240318,171000,1670560420,2435,2435,2435,2435,0
20240318,170900,1670560420,2435,2435,2435,2435,0
20240318,170800,1670560420,2435,2435,2435,2435,0
20240318,170700,1670560420,2435,2435,2435,2435,0
20240318,170600,1670560420,2435,2435,2435,2435,0
20240318,170500,1670560420,2435,2435,2435,2435,0
20240318,170400,1670560420,2435,2435,2435,2435,0
20240318,170300,1670560420,2435,2435,2435,2435,0
20240318,170200,1670560420,2435,2435,2435,2435,0
20240318,170100,1670560420,2435,2435,2435,2435,0
20240318,170000,1670560420,2435,2435,2435,2435,0
20240318,165900,1670560420,2435,2435,2435,2435,0
20240318,165800,1670560420,2435,2435,2435,2435,0
20240318,165700,1670560420,2435,2435,2435,2435,0
20240318,165600,1670560420,2435,2435,2435,2435,0
20240318,165500,1670560420,2435,2435,2435,2435,0
20240318,165400,1670560420,2435,2435,2435,2435,0
20240318,165300,1670560420,2435,2435,2435,2435,0
20240318,165200,1670560420,2435,2435,2435,2435,0
20240318,165100,1670560420,2435,2435,2435,2435,0
20240318,165000,1670560420,2435,2435,2435,2435,0
20240318,164900,1670560420,2435,2435,2435,2435,0
20240318,164800,1670560420,2435,2435,2435,2435,0
20240318,164700,1670560420,2435,2435,2435,2435,0
20240318,164600,1670560420,2435,2435,2435,2435,0
20240318,164500,1670560420,2435,2435,2435,2435,0
20240318,164400,1670560420,2435,2435,2435,2435,0
20240318,164300,1670560420,2435,2435,2435,2435,0
20240318,164200,1670560420,2435,2435,2435,2435,7527
20240318,164100,1670560420,2435,2435,2435,2435,0
20240318,164000,1670560420,2435,2435,2435,2435,0
20240318,163900,1670560420,2435,2435,2435,2435,0
20240318,163800,1670560420,2435,2435,2435,2435,0
20240318,163700,1670560420,2435,2435,2435,2435,0
20240318,163600,1670560420,2435,2435,2435,2435,0
20240318,163500,1670560420,2435,2435,2435,2435,0
20240318,163400,1670560420,2435,2435,2435,2435,0
20240318,163300,1670560420,2435,2435,2435,2435,0
20240318,163200,1670560420,2435,2435,2435,2435,0
20240318,163100,1670560420,2435,2435,2435,2435,0
20240318,163000,1670560420,2435,2435,2435,2435,0
20240318,162900,1670560420,2435,2435,2435,2435,0
20240318,162800,1670560420,2435,2435,2435,2435,0
20240318,162700,1670560420,2435,2435,2435,2435,0
20240318,162600,1670560420,2435,2435,2435,2435,0
20240318,162500,1670560420,2435,2435,2435,2435,0
20240318,162400,1670560420,2435,2435,2435,2435,0
20240318,162300,1670560420,2435,2435,2435,2435,0
20240318,162200,1670560420,2435,2435,2435,2435,0
20240318,162100,1670560420,2435,2435,2435,2435,0
20240318,162000,1670560420,2435,2435,2435,2435,0
20240318,161900,1670560420,2435,2435,2435,2435,0
20240318,161800,1670560420,2435,2435,2435,2435,0
20240318,161700,1670560420,2435,2435,2435,2435,0
20240318,161600,1670560420,2435,2435,2435,2435,0
20240318,161500,1670560420,2435,2435,2435,2435,0
20240318,161400,1670560420,2435,2435,2435,2435,0
20240318,161300,1670560420,2435,2435,2435,2435,0
20240318,161200,1670560420,2435,2435,2435,2435,7527
20240318,161100,1670560420,2435,2435,2435,2435,0
20240318,161000,1670560420,2435,2435,2435,2435,0
20240318,160900,1670560420,2435,2435,2435,2435,0
20240318,160800,1670560420,2435,2435,2435,2435,0
20240318,160700,1670560420,2435,2435,2435,2435,0
20240318,160600,1670560420,2435,2435,2435,2435,0
20240318,160500,1670560420,2435,2435,2435,2435,0
20240318,160400,1670560420,2435,2435,2435,2435,0
20240318,160300,1670560420,2435,2435,2435,2435,0
20240318,160200,1670560420,2435,2435,2435,2435,0
20240318,160100,1670560420,2435,2435,2435,2435,0
20240318,160000,1670560420,2435,2435,2435,2435,0
20240318,155900,1670560420,2435,2435,2435,2435,0
20240318,155800,1670560420,2435,2435,2435,2435,0
20240318,155700,1670560420,2435,2435,2435,2435,0
20240318,155600,1670560420,2435,2435,2435,2435,0
20240318,155500,1670560420,2435,2435,2435,2435,0
20240318,155400,1670560420,2435,2435,2435,2435,0
20240318,155300,1670560420,2435,2435,2435,2435,0
20240318,155200,1670560420,2435,2435,2435,2435,0
20240318,155100,1670560420,2435,2435,2435,2435,0
20240318,155000,1670560420,2435,2435,2435,2435,0
20240318,154900,1670560420,2435,2435,2435,2435,0
20240318,154800,1670560420,2435,2435,2435,2435,0
20240318,154700,1670560420,2435,2435,2435,2435,0
20240318,154600,1670560420,2435,2435,2435,2435,0
20240318,154500,1670560420,2435,2435,2435,2435,0
20240318,154400,1670560420,2435,2435,2435,2435,0
20240318,154300,1670560420,2435,2435,2435,2435,0
20240318,154200,1670560420,2435,2435,2435,2435,7527
20240318,154100,1670560420,2435,2435,2435,2435,0
20240318,154000,1670560420,2435,2435,2435,2435,0
20240318,153900,1670560420,2435,2435,2435,2435,0
20240318,153800,1670560420,2435,2435,2435,2435,0
20240318,153700,1670560420,2435,2435,2435,2435,0
20240318,153600,1670560420,2435,2435,2435,2435,0
20240318,153500,1670560420,2435,2435,2435,2435,0
20240318,153400,1670560420,2435,2435,2435,2435,0
20240318,153300,1670560420,2435,2435,2435,2435,0
20240318,153200,1670560420,2435,2435,2435,2435,0
20240318,153100,1670560420,2435,2435,2435,2435,0
20240318,153000,1670560420,2435,2435,2435,2435,7527
20240318,152900,1652232175,2445,2445,2445,2445,0
20240318,152800,1652232175,2445,2445,2445,2445,0
20240318,152700,1652232175,2445,2445,2445,2445,0
20240318,152600,1652232175,2445,2445,2445,2445,0
20240318,152500,1652232175,2445,2445,2445,2445,0
20240318,152400,1652232175,2445,2445,2445,2445,0
20240318,152300,1652232175,2445,2445,2445,2445,0
20240318,152200,1652232175,2445,2445,2445,2445,0
20240318,152100,1652232175,2445,2445,2445,2445,0
20240318,152000,1652232175,2445,2445,2445,2445,0
20240318,151900,1652232175,2445,2430,2445,2425,201
20240318,151800,1651744705,2430,2450,2450,2430,9105
20240318,151700,1629579205,2445,2445,2445,2445,122
20240318,151600,1629280915,2450,2450,2450,2440,142
20240318,151500,1628934015,2440,2445,2445,2440,550
20240318,151400,1627589515,2455,2455,2455,2455,1589
20240318,151300,1623688520,2455,2460,2460,2445,210
20240318,151200,1623174020,2460,2455,2460,2455,1850
20240318,151100,1618623070,2460,2460,2460,2460,1
20240318,151000,1618620610,2440,2440,2440,2440,297
20240318,150900,1617895930,2430,2430,2430,2430,1445
20240318,150800,1614384580,2450,2450,2450,2450,430
20240318,150700,1613331080,2455,2445,2455,2430,2192
20240318,150600,1607987720,2445,2455,2455,2445,5050
20240318,150500,1595637985,2460,2455,2460,2455,1062
20240318,150400,1593030770,2460,2460,2460,2460,4
20240318,150300,1593020930,2460,2450,2460,2450,9592
20240318,150200,1569520490,2450,2465,2465,2450,116
20240318,150100,1569235775,2460,2460,2460,2460,0
20240318,150000,1569235775,2460,2460,2460,2460,0
20240318,145900,1569235775,2460,2460,2460,2460,0
20240318,145800,1569235775,2460,2460,2460,2460,0
20240318,145700,1569235775,2460,2460,2470,2460,388
20240318,145600,1568281270,2470,2465,2470,2460,96
20240318,145500,1568044655,2465,2465,2470,2460,380
20240318,145400,1567106650,2470,2470,2470,2470,2710
20240318,145300,1560412950,2475,2470,2475,2470,111
20240318,145200,1560138775,2470,2470,2470,2470,170
20240318,145100,1559718875,2465,2470,2470,2465,50
20240318,145000,1559595525,2470,2475,2475,2470,3100
20240318,144900,1551937525,2475,2465,2480,2465,2909
20240318,144800,1544747810,2465,2460,2465,2460,51
20240318,144700,1544622345,2465,2465,2465,2460,547
20240318,144600,1543274245,2465,2480,2480,2465,1512
20240318,144500,1539546100,2480,2480,2480,2475,8074
20240318,144400,1519523580,2480,2470,2480,2465,6502
20240318,144300,1503446125,2470,2470,2470,2470,54
20240318,144200,1503312745,2470,2465,2470,2465,121
20240318,144100,1503014125,2465,2465,2465,2465,1259
20240318,144000,1499910690,2460,2460,2460,2460,3059
20240318,143900,1492385550,2445,2445,2445,2445,373
20240318,143800,1491473565,2455,2445,2455,2445,1239
20240318,143700,1488444200,2460,2460,2460,2460,0
20240318,143600,1488444200,2460,2460,2460,2460,3708
20240318,143500,1479322520,2460,2435,2460,2435,3
20240318,143400,1479315170,2460,2445,2460,2440,662
20240318,143300,1477698590,2465,2475,2475,2450,6395
20240318,143200,1461880780,2475,2470,2475,2470,3081
20240318,143100,1454270305,2470,2470,2470,2470,47
20240318,143000,1454154215,2470,2470,2470,2470,1466
20240318,142900,1450533195,2470,2465,2470,2465,1321
20240318,142800,1447272530,2470,2455,2470,2455,5293
20240318,142700,1434235340,2455,2455,2460,2455,1854
20240318,142600,1429680935,2455,2460,2465,2445,1778
20240318,142500,1425298350,2460,2440,2460,2440,12130
20240318,142400,1395574355,2440,2440,2440,2430,1099
20240318,142300,1392901565,2440,2440,2440,2440,5
20240318,142200,1392889365,2445,2440,2445,2435,395
20240318,142100,1391927520,2435,2440,2440,2435,109
20240318,142000,1391661570,2445,2445,2445,2445,1
20240318,141900,1391659125,2445,2445,2445,2440,1150
20240318,141800,1388853115,2440,2440,2440,2440,1003
20240318,141700,1386405795,2440,2435,2440,2435,220
20240318,141600,1385869085,2435,2435,2435,2435,0
20240318,141500,1385869085,2435,2435,2435,2435,430
20240318,141400,1384822035,2425,2425,2425,2425,38
20240318,141300,1384729885,2430,2430,2430,2430,396
20240318,141200,1383767605,2430,2430,2430,2430,0
20240318,141100,1383767605,2430,2420,2430,2420,285
20240318,141000,1383077855,2435,2435,2435,2435,80
20240318,140900,1382883055,2420,2435,2435,2420,85
20240318,140800,1382677280,2435,2420,2435,2420,306
20240318,140700,1381935560,2435,2430,2435,2430,2
20240318,140600,1381930695,2415,2435,2435,2415,349
20240318,140500,1381084595,2435,2420,2435,2420,804
20240318,140400,1379131640,2435,2420,2435,2420,2202
20240318,140300,1373802770,2420,2420,2420,2420,2139
20240318,140200,1368626390,2420,2420,2420,2420,0
20240318,140100,1368626390,2420,2420,2435,2420,1110
20240318,140000,1365940175,2430,2435,2435,2430,12
20240318,135900,1365911010,2420,2420,2420,2420,0
20240318,135800,1365911010,2420,2435,2435,2420,357
20240318,135700,1365047040,2435,2420,2435,2420,634
20240318,135600,1363512745,2420,2420,2420,2420,25
20240318,135500,1363452245,2435,2435,2435,2425,2026
20240318,135400,1358529195,2435,2435,2435,2435,1
20240318,135300,1358526760,2420,2420,2420,2420,1100
20240318,135200,1355864760,2435,2435,2435,2435,0
20240318,135100,1355864760,2435,2435,2435,2435,108
20240318,135000,1355601780,2435,2435,2435,2435,0
20240318,134900,1355601780,2435,2435,2435,2420,105
20240318,134800,1355346165,2435,2435,2435,2435,1
20240318,134700,1355343730,2420,2440,2440,2420,91
20240318,134600,1355122990,2430,2430,2445,2430,510
20240318,134500,1353880720,2425,2410,2425,2410,3490
20240318,134400,1345433145,2405,2410,2410,2405,11
20240318,134300,1345406685,2405,2400,2405,2395,2937
20240318,134200,1338354990,2400,2400,2405,2400,3038
20240318,134100,1331063785,2400,2400,2400,2400,107
20240318,134000,1330806985,2400,2400,2405,2400,851
20240318,133900,1328764235,2400,2405,2405,2400,2084
20240318,133800,1323762620,2405,2400,2405,2400,2118
20240318,133700,1318671330,2405,2400,2405,2400,2394
20240318,133600,1312925685,2400,2400,2400,2395,1810
20240318,133500,1308581695,2400,2400,2400,2400,5419
20240318,133400,1295576095,2400,2405,2405,2395,242
20240318,133300,1294995690,2400,2395,2400,2395,1664
20240318,133200,1291009980,2405,2395,2405,2395,1028
20240318,133100,1288544280,2395,2395,2395,2395,259
20240318,133000,1287923975,2390,2395,2405,2390,1397
20240318,132900,1284567210,2405,2420,2420,2395,26924
20240318,132800,1219854110,2420,2420,2425,2415,1935
20240318,132700,1215169925,2420,2420,2420,2415,3947
20240318,132600,1205621330,2420,2410,2420,2410,1663
20240318,132500,1201601515,2410,2410,2420,2410,316
20240318,132400,1200837865,2410,2420,2420,2410,5827
20240318,132300,1186748005,2420,2425,2425,2420,5001
20240318,132200,1174625585,2425,2435,2435,2425,3556
20240318,132100,1165987685,2440,2440,2440,2435,17113
20240318,132000,1124278740,2440,2440,2440,2440,1500
20240318,131900,1120618740,2440,2445,2445,2440,5910
20240318,131800,1106196295,2450,2450,2450,2450,2600
20240318,131700,1099826295,2450,2450,2450,2450,2200
20240318,131600,1094436295,2450,2445,2455,2445,5560
20240318,131500,1080806915,2445,2460,2465,2445,2921
20240318,131400,1073611545,2460,2460,2460,2460,42
20240318,131300,1073508225,2455,2455,2460,2455,672
20240318,131200,1071855375,2455,2450,2460,2450,488
20240318,131100,1070655600,2455,2450,2455,2450,431
20240318,131000,1069597615,2455,2440,2455,2440,522
20240318,130900,1068323185,2440,2440,2440,2440,138
20240318,130800,1067986465,2460,2460,2460,2460,52
20240318,130700,1067858545,2460,2460,2460,2460,0
20240318,130600,1067858545,2460,2460,2460,2460,670
20240318,130500,1066210345,2460,2460,2460,2460,3
20240318,130400,1066202965,2440,2440,2440,2440,340
20240318,130300,1065373365,2440,2440,2440,2440,108
20240318,130200,1065109845,2440,2445,2445,2440,10231
20240318,130100,1040096185,2460,2455,2460,2455,1277
20240318,130000,1036954790,2455,2455,2455,2455,3
20240318,125900,1036947425,2455,2455,2455,2455,33
20240318,125800,1036866410,2455,2455,2455,2455,61
20240318,125700,1036716655,2460,2440,2460,2440,579
20240318,125600,1035301715,2440,2450,2450,2440,921
20240318,125500,1033054215,2455,2445,2455,2445,220
20240318,125400,1032515240,2445,2440,2445,2440,496
20240318,125300,1031304970,2445,2445,2445,2445,0
20240318,125200,1031304970,2445,2460,2460,2445,5146
20240318,125100,1018720215,2460,2460,2460,2460,0
20240318,125000,1018720215,2460,2460,2460,2460,0
20240318,124900,1018720215,2460,2455,2460,2455,1030
20240318,124800,1016186565,2455,2455,2455,2455,0
20240318,124700,1016186565,2455,2460,2460,2455,564
20240318,124600,1014801885,2460,2460,2460,2460,12
20240318,124500,1014772365,2460,2455,2460,2455,319
20240318,124400,1013987670,2455,2455,2455,2455,8
20240318,124300,1013968030,2460,2460,2460,2455,233
20240318,124200,1013394895,2460,2460,2460,2460,3
20240318,124100,1013387515,2460,2455,2460,2455,22
20240318,124000,1013333485,2455,2455,2455,2455,3
20240318,123900,1013326120,2455,2455,2455,2455,500
20240318,123800,1012098620,2455,2455,2455,2455,0
20240318,123700,1012098620,2455,2455,2455,2455,0
20240318,123600,1012098620,2455,2460,2460,2455,406
20240318,123500,1011101880,2460,2465,2465,2460,210
20240318,123400,1010584280,2465,2465,2465,2465,901
20240318,123300,1008363315,2465,2465,2465,2465,10
20240318,123200,1008338665,2465,2460,2465,2460,6
20240318,123100,1008323880,2460,2460,2465,2460,50
20240318,123000,1008200875,2460,2460,2460,2460,582
20240318,122900,1006769155,2460,2460,2460,2460,23
20240318,122800,1006712575,2460,2460,2460,2460,6
20240318,122700,1006697815,2450,2450,2450,2450,14
20240318,122600,1006663515,2455,2455,2455,2455,19
20240318,122500,1006616870,2460,2460,2465,2460,7710
20240318,122400,987650250,2440,2445,2445,2440,111
20240318,122300,987378895,2445,2445,2445,2445,0
20240318,122200,987378895,2445,2455,2465,2445,401
20240318,122100,986395575,2450,2440,2450,2440,774
20240318,122000,984501110,2440,2445,2445,2440,2504
20240318,121900,978390110,2440,2440,2440,2440,0
20240318,121800,978390110,2440,2450,2450,2440,1039
20240318,121700,975849075,2450,2450,2450,2450,464
20240318,121600,974712275,2450,2450,2450,2450,0
20240318,121500,974712275,2450,2450,2450,2450,901
20240318,121400,972504825,2450,2450,2450,2450,1000
20240318,121300,970054825,2465,2465,2465,2465,0
20240318,121200,970054825,2465,2455,2465,2455,399
20240318,121100,969072575,2455,2450,2455,2450,236
20240318,121000,968493455,2450,2450,2450,2450,244
20240318,120900,967895655,2450,2450,2460,2450,1085
20240318,120800,965231855,2450,2450,2450,2450,151
20240318,120700,964861905,2460,2460,2460,2460,2
20240318,120600,964856985,2445,2445,2445,2445,0
20240318,120500,964856985,2445,2445,2445,2445,0
20240318,120400,964856985,2445,2445,2445,2445,0
20240318,120300,964856985,2445,2450,2450,2445,3130
20240318,120200,957201980,2440,2440,2440,2440,200
20240318,120100,956713980,2445,2450,2450,2445,6409
20240318,120000,941043475,2445,2445,2445,2445,0
20240318,115900,941043475,2445,2445,2445,2445,0
20240318,115800,941043475,2445,2445,2445,2445,0
20240318,115700,941043475,2445,2445,2445,2445,1330
20240318,115600,937791625,2440,2440,2440,2440,0
20240318,115500,937791625,2440,2440,2440,2440,140
20240318,115400,937450025,2440,2440,2445,2440,3084
20240318,115300,929925015,2440,2440,2440,2440,0
20240318,115200,929925015,2440,2440,2440,2440,0
20240318,115100,929925015,2440,2445,2445,2440,1150
20240318,115000,927114020,2445,2460,2460,2445,615
20240318,114900,925602620,2460,2460,2460,2445,2968
20240318,114800,918316340,2445,2445,2445,2445,140
20240318,114700,917974040,2445,2445,2445,2445,100
20240318,114600,917729540,2465,2450,2465,2450,2091
20240318,114500,912606575,2450,2450,2450,2450,0
20240318,114400,912606575,2450,2450,2450,2450,0
20240318,114300,912606575,2450,2450,2450,2450,0
20240318,114200,912606575,2450,2450,2450,2450,74
20240318,114100,912425275,2445,2450,2450,2445,9213
20240318,114000,889853890,2450,2450,2450,2450,3
20240318,113900,889846540,2450,2450,2450,2450,169
20240318,113800,889432490,2450,2450,2450,2450,202
20240318,113700,888937590,2445,2445,2445,2445,0
20240318,113600,888937590,2445,2445,2445,2445,0
20240318,113500,888937590,2445,2450,2450,2445,1267
20240318,113400,885839655,2450,2450,2450,2450,0
20240318,113300,885839655,2450,2450,2450,2450,1
20240318,113200,885837205,2450,2450,2450,2450,0
20240318,113100,885837205,2450,2450,2450,2450,26
20240318,113000,885773505,2465,2450,2465,2450,470
20240318,112900,884615255,2445,2445,2445,2445,0
20240318,112800,884615255,2445,2445,2445,2445,0
20240318,112700,884615255,2445,2445,2445,2445,29
20240318,112600,884544350,2445,2445,2445,2445,15
20240318,112500,884507675,2445,2445,2445,2445,330
20240318,112400,883700825,2450,2460,2460,2450,100
20240318,112300,883455640,2470,2470,2470,2470,234
20240318,112200,882877660,2470,2470,2470,2470,506
20240318,112100,881627840,2475,2475,2475,2475,1
20240318,112000,881625365,2475,2475,2475,2475,6849
20240318,111900,864674090,2470,2470,2470,2470,1430
20240318,111800,861141990,2470,2470,2470,2470,54
20240318,111700,861008610,2470,2470,2470,2470,1156
20240318,111600,858153290,2465,2465,2465,2465,1007
20240318,111500,855671035,2465,2470,2470,2465,1117
20240318,111400,852917055,2470,2470,2470,2465,2561
20240318,111300,846599005,2470,2470,2470,2470,601
20240318,111200,845114535,2465,2465,2465,2465,285
20240318,111100,844412010,2465,2465,2465,2465,47
20240318,111000,844296155,2460,2455,2460,2455,676
20240318,110900,842633200,2455,2455,2455,2455,552
20240318,110800,841278040,2455,2455,2455,2455,0
20240318,110700,841278040,2455,2455,2455,2455,6
20240318,110600,841263310,2460,2460,2460,2460,100
20240318,110500,841017310,2460,2460,2460,2460,0
20240318,110400,841017310,2460,2460,2460,2460,2
20240318,110300,841012390,2445,2455,2460,2445,510
20240318,110200,839763655,2440,2440,2440,2440,2005
20240318,110100,834871455,2440,2455,2455,2440,2464
20240318,110000,828851390,2450,2450,2450,2450,21
20240318,105900,828799940,2450,2445,2450,2445,290
20240318,105800,828089685,2445,2450,2450,2445,300
20240318,105700,827356165,2440,2440,2440,2440,1000
20240318,105600,824916165,2435,2435,2435,2435,893
20240318,105500,822741710,2435,2435,2435,2435,885
20240318,105400,820586735,2435,2440,2440,2435,547
20240318,105300,819254565,2445,2445,2445,2440,742
20240318,105200,817443080,2445,2440,2460,2440,60
20240318,105100,817296300,2440,2445,2445,2435,4333
20240318,105000,806724480,2445,2450,2450,2445,50
20240318,104900,806602225,2450,2450,2450,2450,71
20240318,104800,806428275,2450,2450,2450,2450,3951
20240318,104700,796748325,2450,2450,2450,2450,0
20240318,104600,796748325,2450,2450,2450,2450,0
20240318,104500,796748325,2450,2465,2465,2450,101
20240318,104400,796499375,2470,2470,2470,2470,0
20240318,104300,796499375,2470,2440,2470,2440,179
20240318,104200,796061085,2435,2440,2440,2435,443
20240318,104100,794981365,2440,2440,2440,2440,612
20240318,104000,793488085,2440,2440,2440,2440,305
20240318,103900,792743885,2440,2445,2445,2440,4280
20240318,103800,782291125,2450,2450,2455,2450,10022
20240318,103700,757737150,2445,2445,2445,2445,0
20240318,103600,757737150,2445,2460,2460,2445,2883
20240318,103500,750677810,2455,2470,2470,2455,1500
20240318,103400,746988035,2470,2480,2485,2470,1019
20240318,103300,744463760,2480,2490,2490,2480,28
20240318,103200,744394310,2480,2490,2490,2475,105
20240318,103100,744134370,2475,2465,2475,2465,667
20240318,103000,742484465,2465,2455,2465,2450,1400
20240318,102900,739046580,2465,2460,2465,2455,1109
20240318,102800,736314895,2465,2455,2465,2450,547
20240318,102700,734972260,2460,2455,2460,2455,1115
20240318,102600,732234360,2465,2465,2465,2465,0
20240318,102500,732234360,2465,2465,2465,2465,100
20240318,102400,731987860,2465,2445,2465,2445,1513
20240318,102300,728288435,2465,2455,2465,2450,2032
20240318,102200,723308980,2450,2455,2455,2450,2598
20240318,102100,716941225,2455,2455,2455,2455,2001
20240318,102000,712028770,2455,2460,2470,2455,2433
20240318,101900,706051005,2460,2460,2465,2460,1650
20240318,101800,701989505,2470,2470,2470,2470,150
20240318,101700,701619005,2460,2460,2460,2460,6100
20240318,101600,686613005,2460,2480,2480,2455,5527
20240318,101500,672982985,2480,2470,2480,2470,802
20240318,101400,671002025,2480,2480,2480,2480,8
20240318,101300,670982185,2480,2480,2485,2480,93
20240318,101200,670751540,2470,2480,2480,2470,719
20240318,101100,668972010,2475,2480,2480,2475,400
20240318,101000,667981415,2500,2480,2500,2480,2205
20240318,100900,662480115,2480,2475,2480,2475,1578
20240318,100800,658574310,2475,2475,2475,2475,224
20240318,100700,658019910,2475,2495,2495,2475,4215
20240318,100600,647571105,2495,2495,2495,2495,31
20240318,100500,647493760,2495,2500,2500,2490,258
20240318,100400,646850480,2495,2495,2495,2485,1359
20240318,100300,643467870,2495,2500,2500,2495,225
20240318,100200,642905925,2505,2500,2505,2500,1232
20240318,100100,639819820,2500,2500,2500,2500,694
20240318,100000,638084820,2500,2500,2500,2500,1388
20240318,095900,634614820,2500,2500,2500,2485,1661
20240318,095800,630480320,2500,2490,2500,2485,1252
20240318,095700,627363210,2490,2505,2505,2460,20834
20240318,095600,575513420,2510,2510,2510,2510,95
20240318,095500,575274970,2510,2505,2510,2505,1601
20240318,095400,571262485,2500,2495,2505,2495,1674
20240318,095300,567078090,2505,2505,2505,2505,1249
20240318,095200,563949345,2505,2500,2505,2495,2119
20240318,095100,558643270,2500,2495,2500,2495,2638
20240318,095000,552051450,2500,2505,2505,2500,1943
20240318,094900,547193395,2500,2505,2505,2500,1170
20240318,094800,544263045,2505,2510,2510,2495,148
20240318,094700,543892740,2495,2500,2505,2495,4860
20240318,094600,531725200,2485,2495,2495,2485,15620
20240318,094500,492830080,2495,2495,2500,2495,8629
20240318,094400,471292565,2500,2505,2510,2500,2610
20240318,094300,464764125,2510,2510,2510,2510,5206
20240318,094200,451697065,2510,2510,2510,2505,2213
20240318,094100,446142535,2510,2495,2515,2495,11106
20240318,094000,418323895,2495,2485,2495,2485,3626
20240318,093900,409285955,2485,2480,2490,2480,1037
20240318,093800,406708845,2490,2490,2490,2490,732
20240318,093700,404886165,2490,2485,2490,2485,261
20240318,093600,404237080,2490,2490,2490,2490,400
20240318,093500,403241080,2490,2480,2490,2480,1075
20240318,093400,400573330,2480,2485,2485,2480,2424
20240318,093300,394553695,2485,2470,2485,2470,1425
20240318,093200,391025045,2470,2465,2470,2465,646
20240318,093100,389430240,2465,2465,2470,2460,2097
20240318,093000,384261095,2470,2480,2480,2470,6094
20240318,092900,369165110,2480,2490,2490,2480,4203
20240318,092800,358720545,2490,2490,2490,2485,3906
20240318,092700,349006545,2495,2495,2495,2485,7792
20240318,092600,329611405,2495,2490,2495,2490,2046
20240318,092500,324515930,2485,2485,2495,2485,2264
20240318,092400,318883140,2485,2490,2495,2485,10523
20240318,092300,292679135,2495,2495,2500,2485,1886
20240318,092200,287977820,2495,2475,2495,2475,7807
20240318,092100,268538155,2485,2475,2485,2475,51
20240318,092000,268411920,2485,2470,2485,2470,17073
20240318,091900,226211540,2475,2450,2475,2450,2195
20240318,091800,220789780,2450,2450,2450,2450,0
20240318,091700,220789780,2450,2450,2450,2450,2378
20240318,091600,214963680,2450,2465,2465,2450,403
20240318,091500,213973415,2470,2450,2470,2450,2397
20240318,091400,208071805,2450,2450,2455,2450,821
20240318,091300,206059855,2450,2460,2460,2450,1153
20240318,091200,203232980,2460,2455,2460,2455,1951
20240318,091100,198438175,2455,2465,2465,2455,2843
20240318,091000,191444120,2465,2465,2465,2460,582
20240318,090900,190011495,2465,2475,2475,2465,1525
20240318,090800,186248415,2475,2460,2475,2450,4671
20240318,090700,174710215,2450,2460,2460,2445,1934
20240318,090600,169970990,2460,2455,2460,2440,341
20240318,090500,169132910,2460,2445,2460,2440,22545
20240318,090400,113905760,2445,2450,2455,2445,11518
20240318,090300,85707780,2460,2470,2470,2460,8079
20240318,090200,65816465,2460,2440,2465,2440,9006
20240318,090100,43693050,2445,2400,2445,2400,2703
20240318,090000,37133365,2400,2410,2425,2400,15441
Reference in New Issue Copy Permalink