ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/417840/min/candle-20240318.csv

749 lines
39 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
20240318,212600,1886619050,16070,16070,16070,16070,3433
20240318,212500,1886619050,16070,16070,16070,16070,0
20240318,212400,1886619050,16070,16070,16070,16070,0
20240318,212300,1886619050,16070,16070,16070,16070,0
20240318,212200,1886619050,16070,16070,16070,16070,0
20240318,212100,1886619050,16070,16070,16070,16070,0
20240318,212000,1886619050,16070,16070,16070,16070,0
20240318,211900,1886619050,16070,16070,16070,16070,0
20240318,211800,1886619050,16070,16070,16070,16070,0
20240318,211700,1886619050,16070,16070,16070,16070,0
20240318,211600,1886619050,16070,16070,16070,16070,0
20240318,211500,1886619050,16070,16070,16070,16070,0
20240318,211400,1886619050,16070,16070,16070,16070,0
20240318,211300,1886619050,16070,16070,16070,16070,0
20240318,211200,1886619050,16070,16070,16070,16070,0
20240318,211100,1886619050,16070,16070,16070,16070,0
20240318,211000,1886619050,16070,16070,16070,16070,0
20240318,210900,1886619050,16070,16070,16070,16070,0
20240318,210800,1886619050,16070,16070,16070,16070,0
20240318,210700,1886619050,16070,16070,16070,16070,0
20240318,210600,1886619050,16070,16070,16070,16070,0
20240318,210500,1886619050,16070,16070,16070,16070,0
20240318,210400,1886619050,16070,16070,16070,16070,0
20240318,210300,1886619050,16070,16070,16070,16070,0
20240318,210200,1886619050,16070,16070,16070,16070,0
20240318,210100,1886619050,16070,16070,16070,16070,0
20240318,210000,1886619050,16070,16070,16070,16070,0
20240318,205900,1886619050,16070,16070,16070,16070,0
20240318,205800,1886619050,16070,16070,16070,16070,0
20240318,205700,1886619050,16070,16070,16070,16070,0
20240318,205600,1886619050,16070,16070,16070,16070,3433
20240318,205500,1886619050,16070,16070,16070,16070,0
20240318,205400,1886619050,16070,16070,16070,16070,0
20240318,205300,1886619050,16070,16070,16070,16070,0
20240318,205200,1886619050,16070,16070,16070,16070,0
20240318,205100,1886619050,16070,16070,16070,16070,0
20240318,205000,1886619050,16070,16070,16070,16070,0
20240318,204900,1886619050,16070,16070,16070,16070,0
20240318,204800,1886619050,16070,16070,16070,16070,0
20240318,204700,1886619050,16070,16070,16070,16070,0
20240318,204600,1886619050,16070,16070,16070,16070,0
20240318,204500,1886619050,16070,16070,16070,16070,0
20240318,204400,1886619050,16070,16070,16070,16070,0
20240318,204300,1886619050,16070,16070,16070,16070,0
20240318,204200,1886619050,16070,16070,16070,16070,0
20240318,204100,1886619050,16070,16070,16070,16070,0
20240318,204000,1886619050,16070,16070,16070,16070,0
20240318,203900,1886619050,16070,16070,16070,16070,0
20240318,203800,1886619050,16070,16070,16070,16070,0
20240318,203700,1886619050,16070,16070,16070,16070,0
20240318,203600,1886619050,16070,16070,16070,16070,0
20240318,203500,1886619050,16070,16070,16070,16070,0
20240318,203400,1886619050,16070,16070,16070,16070,0
20240318,203300,1886619050,16070,16070,16070,16070,0
20240318,203200,1886619050,16070,16070,16070,16070,0
20240318,203100,1886619050,16070,16070,16070,16070,0
20240318,203000,1886619050,16070,16070,16070,16070,0
20240318,202900,1886619050,16070,16070,16070,16070,0
20240318,202800,1886619050,16070,16070,16070,16070,0
20240318,202700,1886619050,16070,16070,16070,16070,0
20240318,202600,1886619050,16070,16070,16070,16070,3433
20240318,202500,1886619050,16070,16070,16070,16070,0
20240318,202400,1886619050,16070,16070,16070,16070,0
20240318,202300,1886619050,16070,16070,16070,16070,0
20240318,202200,1886619050,16070,16070,16070,16070,0
20240318,202100,1886619050,16070,16070,16070,16070,0
20240318,202000,1886619050,16070,16070,16070,16070,0
20240318,201900,1886619050,16070,16070,16070,16070,0
20240318,201800,1886619050,16070,16070,16070,16070,0
20240318,201700,1886619050,16070,16070,16070,16070,0
20240318,201600,1886619050,16070,16070,16070,16070,0
20240318,201500,1886619050,16070,16070,16070,16070,0
20240318,201400,1886619050,16070,16070,16070,16070,0
20240318,201300,1886619050,16070,16070,16070,16070,0
20240318,201200,1886619050,16070,16070,16070,16070,0
20240318,201100,1886619050,16070,16070,16070,16070,0
20240318,201000,1886619050,16070,16070,16070,16070,0
20240318,200900,1886619050,16070,16070,16070,16070,0
20240318,200800,1886619050,16070,16070,16070,16070,0
20240318,200700,1886619050,16070,16070,16070,16070,0
20240318,200600,1886619050,16070,16070,16070,16070,0
20240318,200500,1886619050,16070,16070,16070,16070,0
20240318,200400,1886619050,16070,16070,16070,16070,0
20240318,200300,1886619050,16070,16070,16070,16070,0
20240318,200200,1886619050,16070,16070,16070,16070,0
20240318,200100,1886619050,16070,16070,16070,16070,0
20240318,200000,1886619050,16070,16070,16070,16070,0
20240318,195900,1886619050,16070,16070,16070,16070,0
20240318,195800,1886619050,16070,16070,16070,16070,0
20240318,195700,1886619050,16070,16070,16070,16070,0
20240318,195600,1886619050,16070,16070,16070,16070,3433
20240318,195500,1886619050,16070,16070,16070,16070,0
20240318,195400,1886619050,16070,16070,16070,16070,0
20240318,195300,1886619050,16070,16070,16070,16070,0
20240318,195200,1886619050,16070,16070,16070,16070,0
20240318,195100,1886619050,16070,16070,16070,16070,0
20240318,195000,1886619050,16070,16070,16070,16070,0
20240318,194900,1886619050,16070,16070,16070,16070,0
20240318,194800,1886619050,16070,16070,16070,16070,0
20240318,194700,1886619050,16070,16070,16070,16070,0
20240318,194600,1886619050,16070,16070,16070,16070,0
20240318,194500,1886619050,16070,16070,16070,16070,0
20240318,194400,1886619050,16070,16070,16070,16070,0
20240318,194300,1886619050,16070,16070,16070,16070,0
20240318,194200,1886619050,16070,16070,16070,16070,0
20240318,194100,1886619050,16070,16070,16070,16070,0
20240318,194000,1886619050,16070,16070,16070,16070,0
20240318,193900,1886619050,16070,16070,16070,16070,0
20240318,193800,1886619050,16070,16070,16070,16070,0
20240318,193700,1886619050,16070,16070,16070,16070,0
20240318,193600,1886619050,16070,16070,16070,16070,0
20240318,193500,1886619050,16070,16070,16070,16070,0
20240318,193400,1886619050,16070,16070,16070,16070,0
20240318,193300,1886619050,16070,16070,16070,16070,0
20240318,193200,1886619050,16070,16070,16070,16070,0
20240318,193100,1886619050,16070,16070,16070,16070,0
20240318,193000,1886619050,16070,16070,16070,16070,0
20240318,192900,1886619050,16070,16070,16070,16070,0
20240318,192800,1886619050,16070,16070,16070,16070,0
20240318,192700,1886619050,16070,16070,16070,16070,0
20240318,192600,1886619050,16070,16070,16070,16070,3433
20240318,192500,1886619050,16070,16070,16070,16070,0
20240318,192400,1886619050,16070,16070,16070,16070,0
20240318,192300,1886619050,16070,16070,16070,16070,0
20240318,192200,1886619050,16070,16070,16070,16070,0
20240318,192100,1886619050,16070,16070,16070,16070,0
20240318,192000,1886619050,16070,16070,16070,16070,0
20240318,191900,1886619050,16070,16070,16070,16070,0
20240318,191800,1886619050,16070,16070,16070,16070,0
20240318,191700,1886619050,16070,16070,16070,16070,0
20240318,191600,1886619050,16070,16070,16070,16070,0
20240318,191500,1886619050,16070,16070,16070,16070,0
20240318,191400,1886619050,16070,16070,16070,16070,0
20240318,191300,1886619050,16070,16070,16070,16070,0
20240318,191200,1886619050,16070,16070,16070,16070,0
20240318,191100,1886619050,16070,16070,16070,16070,0
20240318,191000,1886619050,16070,16070,16070,16070,0
20240318,190900,1886619050,16070,16070,16070,16070,0
20240318,190800,1886619050,16070,16070,16070,16070,0
20240318,190700,1886619050,16070,16070,16070,16070,0
20240318,190600,1886619050,16070,16070,16070,16070,0
20240318,190500,1886619050,16070,16070,16070,16070,0
20240318,190400,1886619050,16070,16070,16070,16070,0
20240318,190300,1886619050,16070,16070,16070,16070,0
20240318,190200,1886619050,16070,16070,16070,16070,0
20240318,190100,1886619050,16070,16070,16070,16070,0
20240318,190000,1886619050,16070,16070,16070,16070,0
20240318,185900,1886619050,16070,16070,16070,16070,0
20240318,185800,1886619050,16070,16070,16070,16070,0
20240318,185700,1886619050,16070,16070,16070,16070,0
20240318,185600,1886619050,16070,16070,16070,16070,3433
20240318,185500,1886619050,16070,16070,16070,16070,0
20240318,185400,1886619050,16070,16070,16070,16070,0
20240318,185300,1886619050,16070,16070,16070,16070,0
20240318,185200,1886619050,16070,16070,16070,16070,0
20240318,185100,1886619050,16070,16070,16070,16070,0
20240318,185000,1886619050,16070,16070,16070,16070,0
20240318,184900,1886619050,16070,16070,16070,16070,0
20240318,184800,1886619050,16070,16070,16070,16070,0
20240318,184700,1886619050,16070,16070,16070,16070,0
20240318,184600,1886619050,16070,16070,16070,16070,0
20240318,184500,1886619050,16070,16070,16070,16070,0
20240318,184400,1886619050,16070,16070,16070,16070,0
20240318,184300,1886619050,16070,16070,16070,16070,0
20240318,184200,1886619050,16070,16070,16070,16070,0
20240318,184100,1886619050,16070,16070,16070,16070,0
20240318,184000,1886619050,16070,16070,16070,16070,0
20240318,183900,1886619050,16070,16070,16070,16070,0
20240318,183800,1886619050,16070,16070,16070,16070,0
20240318,183700,1886619050,16070,16070,16070,16070,0
20240318,183600,1886619050,16070,16070,16070,16070,0
20240318,183500,1886619050,16070,16070,16070,16070,0
20240318,183400,1886619050,16070,16070,16070,16070,0
20240318,183300,1886619050,16070,16070,16070,16070,0
20240318,183200,1886619050,16070,16070,16070,16070,0
20240318,183100,1886619050,16070,16070,16070,16070,0
20240318,183000,1886619050,16070,16070,16070,16070,0
20240318,182900,1886619050,16070,16070,16070,16070,0
20240318,182800,1886619050,16070,16070,16070,16070,0
20240318,182700,1886619050,16070,16070,16070,16070,0
20240318,182600,1886619050,16070,16070,16070,16070,3433
20240318,182500,1886619050,16070,16070,16070,16070,0
20240318,182400,1886619050,16070,16070,16070,16070,0
20240318,182300,1886619050,16070,16070,16070,16070,0
20240318,182200,1886619050,16070,16070,16070,16070,0
20240318,182100,1886619050,16070,16070,16070,16070,0
20240318,182000,1886619050,16070,16070,16070,16070,0
20240318,181900,1886619050,16070,16070,16070,16070,0
20240318,181800,1886619050,16070,16070,16070,16070,0
20240318,181700,1886619050,16070,16070,16070,16070,0
20240318,181600,1886619050,16070,16070,16070,16070,0
20240318,181500,1886619050,16070,16070,16070,16070,0
20240318,181400,1886619050,16070,16070,16070,16070,0
20240318,181300,1886619050,16070,16070,16070,16070,0
20240318,181200,1886619050,16070,16070,16070,16070,0
20240318,181100,1886619050,16070,16070,16070,16070,0
20240318,181000,1886619050,16070,16070,16070,16070,0
20240318,180900,1886619050,16070,16070,16070,16070,0
20240318,180800,1886619050,16070,16070,16070,16070,0
20240318,180700,1886619050,16070,16070,16070,16070,0
20240318,180600,1886619050,16070,16070,16070,16070,0
20240318,180500,1886619050,16070,16070,16070,16070,0
20240318,180400,1886619050,16070,16070,16070,16070,0
20240318,180300,1886619050,16070,16070,16070,16070,0
20240318,180200,1886619050,16070,16070,16070,16070,0
20240318,180100,1886619050,16070,16070,16070,16070,0
20240318,180000,1886619050,16070,16070,16070,16070,0
20240318,175900,1886619050,16070,16070,16070,16070,0
20240318,175800,1886619050,16070,16070,16070,16070,0
20240318,175700,1886619050,16070,16070,16070,16070,0
20240318,175600,1886619050,16070,16070,16070,16070,3433
20240318,175500,1886619050,16070,16070,16070,16070,0
20240318,175400,1886619050,16070,16070,16070,16070,0
20240318,175300,1886619050,16070,16070,16070,16070,0
20240318,175200,1886619050,16070,16070,16070,16070,0
20240318,175100,1886619050,16070,16070,16070,16070,0
20240318,175000,1886619050,16070,16070,16070,16070,0
20240318,174900,1886619050,16070,16070,16070,16070,0
20240318,174800,1886619050,16070,16070,16070,16070,0
20240318,174700,1886619050,16070,16070,16070,16070,0
20240318,174600,1886619050,16070,16070,16070,16070,0
20240318,174500,1886619050,16070,16070,16070,16070,0
20240318,174400,1886619050,16070,16070,16070,16070,0
20240318,174300,1886619050,16070,16070,16070,16070,0
20240318,174200,1886619050,16070,16070,16070,16070,0
20240318,174100,1886619050,16070,16070,16070,16070,0
20240318,174000,1886619050,16070,16070,16070,16070,0
20240318,173900,1886619050,16070,16070,16070,16070,0
20240318,173800,1886619050,16070,16070,16070,16070,0
20240318,173700,1886619050,16070,16070,16070,16070,0
20240318,173600,1886619050,16070,16070,16070,16070,0
20240318,173500,1886619050,16070,16070,16070,16070,0
20240318,173400,1886619050,16070,16070,16070,16070,0
20240318,173300,1886619050,16070,16070,16070,16070,0
20240318,173200,1886619050,16070,16070,16070,16070,0
20240318,173100,1886619050,16070,16070,16070,16070,0
20240318,173000,1886619050,16070,16070,16070,16070,0
20240318,172900,1886619050,16070,16070,16070,16070,0
20240318,172800,1886619050,16070,16070,16070,16070,0
20240318,172700,1886619050,16070,16070,16070,16070,0
20240318,172600,1886619050,16070,16070,16070,16070,3433
20240318,172500,1886619050,16070,16070,16070,16070,0
20240318,172400,1886619050,16070,16070,16070,16070,0
20240318,172300,1886619050,16070,16070,16070,16070,0
20240318,172200,1886619050,16070,16070,16070,16070,0
20240318,172100,1886619050,16070,16070,16070,16070,0
20240318,172000,1886619050,16070,16070,16070,16070,0
20240318,171900,1886619050,16070,16070,16070,16070,0
20240318,171800,1886619050,16070,16070,16070,16070,0
20240318,171700,1886619050,16070,16070,16070,16070,0
20240318,171600,1886619050,16070,16070,16070,16070,0
20240318,171500,1886619050,16070,16070,16070,16070,0
20240318,171400,1886619050,16070,16070,16070,16070,0
20240318,171300,1886619050,16070,16070,16070,16070,0
20240318,171200,1886619050,16070,16070,16070,16070,0
20240318,171100,1886619050,16070,16070,16070,16070,0
20240318,171000,1886619050,16070,16070,16070,16070,0
20240318,170900,1886619050,16070,16070,16070,16070,0
20240318,170800,1886619050,16070,16070,16070,16070,0
20240318,170700,1886619050,16070,16070,16070,16070,0
20240318,170600,1886619050,16070,16070,16070,16070,0
20240318,170500,1886619050,16070,16070,16070,16070,0
20240318,170400,1886619050,16070,16070,16070,16070,0
20240318,170300,1886619050,16070,16070,16070,16070,0
20240318,170200,1886619050,16070,16070,16070,16070,0
20240318,170100,1886619050,16070,16070,16070,16070,0
20240318,170000,1886619050,16070,16070,16070,16070,0
20240318,165900,1886619050,16070,16070,16070,16070,0
20240318,165800,1886619050,16070,16070,16070,16070,0
20240318,165700,1886619050,16070,16070,16070,16070,0
20240318,165600,1886619050,16070,16070,16070,16070,3433
20240318,165500,1886619050,16070,16070,16070,16070,0
20240318,165400,1886619050,16070,16070,16070,16070,0
20240318,165300,1886619050,16070,16070,16070,16070,0
20240318,165200,1886619050,16070,16070,16070,16070,0
20240318,165100,1886619050,16070,16070,16070,16070,0
20240318,165000,1886619050,16070,16070,16070,16070,0
20240318,164900,1886619050,16070,16070,16070,16070,0
20240318,164800,1886619050,16070,16070,16070,16070,0
20240318,164700,1886619050,16070,16070,16070,16070,0
20240318,164600,1886619050,16070,16070,16070,16070,0
20240318,164500,1886619050,16070,16070,16070,16070,0
20240318,164400,1886619050,16070,16070,16070,16070,0
20240318,164300,1886619050,16070,16070,16070,16070,0
20240318,164200,1886619050,16070,16070,16070,16070,0
20240318,164100,1886619050,16070,16070,16070,16070,0
20240318,164000,1886619050,16070,16070,16070,16070,0
20240318,163900,1886619050,16070,16070,16070,16070,0
20240318,163800,1886619050,16070,16070,16070,16070,0
20240318,163700,1886619050,16070,16070,16070,16070,0
20240318,163600,1886619050,16070,16070,16070,16070,0
20240318,163500,1886619050,16070,16070,16070,16070,0
20240318,163400,1886619050,16070,16070,16070,16070,0
20240318,163300,1886619050,16070,16070,16070,16070,0
20240318,163200,1886619050,16070,16070,16070,16070,0
20240318,163100,1886619050,16070,16070,16070,16070,0
20240318,163000,1886619050,16070,16070,16070,16070,0
20240318,162900,1886619050,16070,16070,16070,16070,0
20240318,162800,1886619050,16070,16070,16070,16070,0
20240318,162700,1886619050,16070,16070,16070,16070,0
20240318,162600,1886619050,16070,16070,16070,16070,3433
20240318,162500,1886619050,16070,16070,16070,16070,0
20240318,162400,1886619050,16070,16070,16070,16070,0
20240318,162300,1886619050,16070,16070,16070,16070,0
20240318,162200,1886619050,16070,16070,16070,16070,0
20240318,162100,1886619050,16070,16070,16070,16070,0
20240318,162000,1886619050,16070,16070,16070,16070,0
20240318,161900,1886619050,16070,16070,16070,16070,0
20240318,161800,1886619050,16070,16070,16070,16070,0
20240318,161700,1886619050,16070,16070,16070,16070,0
20240318,161600,1886619050,16070,16070,16070,16070,0
20240318,161500,1886619050,16070,16070,16070,16070,0
20240318,161400,1886619050,16070,16070,16070,16070,0
20240318,161300,1886619050,16070,16070,16070,16070,0
20240318,161200,1886619050,16070,16070,16070,16070,0
20240318,161100,1886619050,16070,16070,16070,16070,0
20240318,161000,1886619050,16070,16070,16070,16070,0
20240318,160900,1886619050,16070,16070,16070,16070,0
20240318,160800,1886619050,16070,16070,16070,16070,0
20240318,160700,1886619050,16070,16070,16070,16070,0
20240318,160600,1886619050,16070,16070,16070,16070,0
20240318,160500,1886619050,16070,16070,16070,16070,0
20240318,160400,1886619050,16070,16070,16070,16070,0
20240318,160300,1886619050,16070,16070,16070,16070,0
20240318,160200,1886619050,16070,16070,16070,16070,0
20240318,160100,1886619050,16070,16070,16070,16070,0
20240318,160000,1886619050,16070,16070,16070,16070,0
20240318,155900,1886619050,16070,16070,16070,16070,0
20240318,155800,1886619050,16070,16070,16070,16070,0
20240318,155700,1886619050,16070,16070,16070,16070,0
20240318,155600,1886619050,16070,16070,16070,16070,3433
20240318,155500,1886619050,16070,16070,16070,16070,0
20240318,155400,1886619050,16070,16070,16070,16070,0
20240318,155300,1886619050,16070,16070,16070,16070,0
20240318,155200,1886619050,16070,16070,16070,16070,0
20240318,155100,1886619050,16070,16070,16070,16070,0
20240318,155000,1886619050,16070,16070,16070,16070,0
20240318,154900,1886619050,16070,16070,16070,16070,0
20240318,154800,1886619050,16070,16070,16070,16070,0
20240318,154700,1886619050,16070,16070,16070,16070,0
20240318,154600,1886619050,16070,16070,16070,16070,0
20240318,154500,1886619050,16070,16070,16070,16070,0
20240318,154400,1886619050,16070,16070,16070,16070,0
20240318,154300,1886619050,16070,16070,16070,16070,0
20240318,154200,1886619050,16070,16070,16070,16070,0
20240318,154100,1886619050,16070,16070,16070,16070,0
20240318,154000,1886619050,16070,16070,16070,16070,0
20240318,153900,1886619050,16070,16070,16070,16070,0
20240318,153800,1886619050,16070,16070,16070,16070,0
20240318,153700,1886619050,16070,16070,16070,16070,0
20240318,153600,1886619050,16070,16070,16070,16070,0
20240318,153500,1886619050,16070,16070,16070,16070,0
20240318,153400,1886619050,16070,16070,16070,16070,0
20240318,153300,1886619050,16070,16070,16070,16070,0
20240318,153200,1886619050,16070,16070,16070,16070,0
20240318,153100,1886619050,16070,16070,16070,16070,0
20240318,153000,1886619050,16070,16070,16070,16070,3433
20240318,152900,1831450740,16040,16040,16040,16040,0
20240318,152800,1831450740,16040,16040,16040,16040,0
20240318,152700,1831450740,16040,16040,16040,16040,0
20240318,152600,1831450740,16040,16040,16040,16040,0
20240318,152500,1831450740,16040,16040,16040,16040,0
20240318,152400,1831450740,16040,16040,16040,16040,0
20240318,152300,1831450740,16040,16040,16040,16040,0
20240318,152200,1831450740,16040,16040,16040,16040,0
20240318,152100,1831450740,16040,16040,16040,16040,0
20240318,152000,1831450740,16040,16040,16040,16040,0
20240318,151900,1831450740,16040,16030,16040,16030,360
20240318,151800,1825678680,16030,16050,16050,16030,85
20240318,151700,1824314530,16050,16040,16050,16030,890
20240318,151600,1810038510,16040,16040,16040,16040,389
20240318,151500,1803798950,16040,16040,16040,16030,1126
20240318,151400,1785741160,16040,16040,16040,16040,23
20240318,151300,1785372240,16050,16030,16050,16030,375
20240318,151200,1779354410,16030,16010,16030,16010,673
20240318,151100,1768566920,16030,16020,16030,16020,54
20240318,151000,1767701680,16010,16010,16010,16010,197
20240318,150900,1764547710,16010,16010,16010,16000,97
20240318,150800,1762994840,16000,16000,16000,16000,11
20240318,150700,1762818840,16020,16020,16020,15980,210
20240318,150600,1759461800,15980,16010,16020,15980,66
20240318,150500,1758406610,16010,16000,16010,15980,230
20240318,150400,1754727010,16000,16000,16000,16000,16
20240318,150300,1754471010,16000,15970,16000,15970,237
20240318,150200,1750682810,15970,15970,15970,15970,34
20240318,150100,1750139830,15970,15970,15970,15950,81
20240318,150000,1748846760,15950,15930,15950,15930,108
20240318,145900,1747124590,15930,15930,15940,15930,170
20240318,145800,1744416480,15930,15940,15940,15930,61
20240318,145700,1743444300,15950,15940,15950,15930,311
20240318,145600,1738486930,15950,15970,15970,15950,66
20240318,145500,1737434210,15950,15940,15950,15930,215
20240318,145400,1734007370,15950,15960,15960,15950,82
20240318,145300,1732699460,15950,15960,15960,15950,74
20240318,145200,1731518590,15970,15980,15980,15970,31
20240318,145100,1731023500,15970,15990,15990,15960,54
20240318,145000,1730161230,15950,15950,15970,15930,175
20240318,144900,1727367920,15930,15930,15950,15930,51
20240318,144800,1726555170,15960,15930,15960,15920,152
20240318,144700,1724133260,15930,15920,15930,15920,39
20240318,144600,1723512040,15910,15910,15930,15910,317
20240318,144500,1718467650,15930,15950,15950,15930,200
20240318,144400,1715280710,15950,15960,15960,15950,100
20240318,144300,1713685100,15960,15960,15960,15960,107
20240318,144200,1711977380,15960,15970,15970,15960,57
20240318,144100,1711067490,15960,15950,15970,15940,378
20240318,144000,1705031780,15970,15910,15970,15900,1579
20240318,143900,1679924710,15900,15950,15950,15900,2245
20240318,143800,1644178660,15950,15970,15970,15950,668
20240318,143700,1633522390,15960,15960,15960,15950,58
20240318,143600,1632596880,15970,15960,15970,15960,20
20240318,143500,1632277670,15960,15960,15960,15960,34
20240318,143400,1631735030,15960,15960,15970,15960,292
20240318,143300,1627074690,15980,15970,15980,15960,263
20240318,143200,1622876590,15970,15980,15980,15960,116
20240318,143100,1621023980,16000,15970,16000,15970,213
20240318,143000,1617622340,16010,15970,16010,15970,52
20240318,142900,1616791580,15990,15980,15990,15970,197
20240318,142800,1613644080,15980,16000,16010,15980,669
20240318,142700,1602947610,15990,15990,16010,15990,52
20240318,142600,1602115990,16020,16000,16020,16000,325
20240318,142500,1596915970,16000,16010,16010,16000,218
20240318,142400,1593427020,16010,16020,16020,16010,107
20240318,142300,1591713680,16020,16020,16030,16020,51
20240318,142200,1590896650,16020,16020,16020,16020,72
20240318,142100,1589743210,16020,16000,16020,16000,56
20240318,142000,1588846890,16010,16000,16010,16000,230
20240318,141900,1585166880,16000,16010,16010,16000,27
20240318,141800,1584734870,16000,15990,16000,15990,25
20240318,141700,1584335020,16000,16000,16000,16000,957
20240318,141600,1569023020,16030,16020,16030,16000,48
20240318,141500,1568254640,16020,16000,16020,16000,141
20240318,141400,1565997270,16000,16000,16000,15990,84
20240318,141300,1564654080,15990,15990,16000,15990,218
20240318,141200,1561167730,16000,15990,16000,15990,30
20240318,141100,1560688020,16000,15990,16000,15990,48
20240318,141000,1559920490,15990,15990,15990,15980,99
20240318,140900,1558337860,15970,15970,16000,15970,137
20240318,140800,1556148300,15990,15970,15990,15970,14
20240318,140700,1555924700,15970,15960,15970,15960,54
20240318,140600,1555062640,15970,15970,15970,15970,196
20240318,140500,1551932520,15970,15970,15970,15970,20
20240318,140400,1551613120,15990,15960,15990,15960,136
20240318,140300,1549442530,15960,16000,16000,15960,885
20240318,140200,1535309770,16000,16000,16000,15980,265
20240318,140100,1531072570,16000,15990,16000,15990,82
20240318,140000,1529761330,16000,15990,16000,15990,36
20240318,135900,1529185630,16000,16000,16000,16000,29
20240318,135800,1528721630,15990,15990,16010,15990,46
20240318,135700,1527985930,15990,15990,15990,15990,7
20240318,135600,1527874000,15990,15990,15990,15990,38
20240318,135500,1527266380,16010,15990,16010,15990,10
20240318,135400,1527106440,15990,15990,15990,15990,68
20240318,135300,1526019120,15990,15990,15990,15990,0
20240318,135200,1526019120,15990,15990,15990,15990,75
20240318,135100,1524819870,15990,16010,16010,15990,579
20240318,135000,1515554330,16020,16020,16020,16010,125
20240318,134900,1513551900,16020,16060,16070,16020,25
20240318,134800,1513151120,16070,16020,16070,16010,314
20240318,134700,1508121900,16020,16020,16070,16020,10
20240318,134600,1507961650,16020,16020,16020,16020,32
20240318,134500,1507449010,16020,16040,16040,16020,10
20240318,134400,1507288780,16070,16060,16070,16060,3
20240318,134300,1507240580,16080,16080,16080,16080,1
20240318,134200,1507224500,16080,16060,16080,16020,101
20240318,134100,1505606360,16080,16060,16080,16030,370
20240318,134000,1499665030,16060,16050,16060,16050,33
20240318,133900,1499135340,16060,16060,16060,16060,11
20240318,133800,1498958680,16060,16060,16060,16060,1
20240318,133700,1498942620,16060,16060,16060,16060,0
20240318,133600,1498942620,16060,16050,16060,16020,141
20240318,133500,1496681900,16060,16060,16060,16060,69
20240318,133400,1495573760,16060,16070,16070,16060,189
20240318,133300,1492538120,16070,16070,16070,16070,9
20240318,133200,1492393490,16070,16050,16070,16000,223
20240318,133100,1488814090,16050,16050,16050,16050,1
20240318,133000,1488798040,16010,16080,16080,16010,9
20240318,132900,1488653630,16080,16060,16080,16050,20
20240318,132800,1488332310,16080,16080,16080,16060,12
20240318,132700,1488139420,16080,16080,16080,16070,11
20240318,132600,1487962550,16080,15990,16090,15990,88
20240318,132500,1486554740,16000,16070,16090,16000,186
20240318,132400,1483578150,16090,16090,16090,16010,56
20240318,132300,1482680070,16090,16090,16090,16010,556
20240318,132200,1473772300,16090,16090,16090,16090,1
20240318,132100,1473756210,16100,16100,16100,16100,5
20240318,132000,1473675710,16100,16040,16100,16040,12
20240318,131900,1473482570,16040,16080,16080,16040,732
20240318,131800,1461738060,16110,16110,16110,16110,0
20240318,131700,1461738060,16110,16110,16110,16110,0
20240318,131600,1461738060,16110,16110,16110,16110,3
20240318,131500,1461689730,16060,16080,16080,16060,20
20240318,131400,1461368510,16110,16110,16110,16110,1
20240318,131300,1461352400,16050,16060,16060,16050,510
20240318,131200,1453166820,16060,16070,16070,16060,2
20240318,131100,1453134690,16070,16100,16100,16070,24
20240318,131000,1452748870,16110,16110,16110,16110,8
20240318,130900,1452619990,16110,16110,16110,16110,2
20240318,130800,1452587770,16120,16120,16120,16120,0
20240318,130700,1452587770,16120,16050,16120,16050,21
20240318,130600,1452250650,16120,16130,16130,16120,50
20240318,130500,1451444450,16130,16020,16130,16020,587
20240318,130400,1441982710,16030,15970,16060,15970,1612
20240318,130300,1416182830,15970,15950,15970,15950,652
20240318,130200,1405778330,15930,15930,15950,15930,178
20240318,130100,1402942600,15930,15920,15930,15920,50
20240318,130000,1402146590,15930,15930,15930,15930,2
20240318,125900,1402114730,15930,15950,15950,15920,183
20240318,125800,1399199650,15930,15930,15930,15930,133
20240318,125700,1397080960,15950,15950,15950,15950,0
20240318,125600,1397080960,15950,15950,15950,15950,27
20240318,125500,1396650310,15950,15950,15950,15930,74
20240318,125400,1395470030,15940,15950,15950,15930,260
20240318,125300,1391326550,15970,15950,15970,15950,57
20240318,125200,1390417380,15970,15970,15970,15970,3
20240318,125100,1390369470,15970,15930,15970,15920,121
20240318,125000,1388443090,15970,15940,15970,15940,183
20240318,124900,1385526040,15980,15980,15980,15950,338
20240318,124800,1380127800,15980,15980,15980,15980,19
20240318,124700,1379824180,15950,15950,15950,15950,10
20240318,124600,1379664680,15980,15970,15980,15930,2740
20240318,124500,1335951810,15970,15980,15980,15970,44
20240318,124400,1335249110,15980,15980,15980,15980,20
20240318,124300,1334929510,15980,15980,15980,15980,2
20240318,124200,1334897550,15960,15980,15980,15960,287
20240318,124100,1330313290,15960,15960,15960,15960,18
20240318,124000,1330026010,15960,15960,15960,15960,89
20240318,123900,1328605570,15960,15960,15960,15960,20
20240318,123800,1328286370,15960,15980,15980,15960,220
20240318,123700,1324771990,15990,15980,15990,15980,27
20240318,123600,1324340520,15990,15990,15990,15990,6
20240318,123500,1324244580,15990,16000,16000,15990,311
20240318,123400,1319271340,16000,16000,16000,16000,20
20240318,123300,1318951340,16000,16010,16010,16000,181
20240318,123200,1316055290,16010,16010,16010,16010,0
20240318,123100,1316055290,16010,16010,16010,16010,1
20240318,123000,1316039280,15990,15990,15990,15990,0
20240318,122900,1316039280,15990,16010,16010,15990,14
20240318,122800,1315815400,15990,15990,15990,15990,1
20240318,122700,1315799410,15990,15980,15990,15980,19
20240318,122600,1315495780,15980,15960,15980,15960,27
20240318,122500,1315064840,15980,15960,15980,15960,106
20240318,122400,1313373060,15970,15970,15990,15960,175
20240318,122300,1310579220,15970,15990,15990,15970,547
20240318,122200,1301837440,16000,16010,16010,16000,801
20240318,122100,1289019640,16020,16020,16020,16020,212
20240318,122000,1285623400,16020,16020,16020,16020,0
20240318,121900,1285623400,16020,16020,16020,16020,1
20240318,121800,1285607380,16020,16020,16020,16020,0
20240318,121700,1285607380,16020,16020,16020,16020,7
20240318,121600,1285495240,16040,16030,16040,16030,64
20240318,121500,1284469220,16040,16040,16040,16040,5
20240318,121400,1284389020,16040,16040,16040,16040,24
20240318,121300,1284004060,16040,16030,16040,16030,180
20240318,121200,1281118430,16040,16040,16040,16040,36
20240318,121100,1280540990,16040,16040,16040,16040,3
20240318,121000,1280492870,16030,16030,16030,16030,20
20240318,120900,1280172270,16000,16030,16030,16000,232
20240318,120800,1276457840,16030,16030,16030,16030,40
20240318,120700,1275816640,16030,16050,16050,16030,132
20240318,120600,1273699580,16050,16050,16050,16050,45
20240318,120500,1272977330,16050,16050,16050,16050,0
20240318,120400,1272977330,16050,16050,16050,16050,99
20240318,120300,1271388380,16050,16050,16050,16050,100
20240318,120200,1269783380,16050,16050,16050,16050,29
20240318,120100,1269317930,16060,16060,16060,16060,10
20240318,120000,1269157330,16050,16050,16050,16050,71
20240318,115900,1268017780,16060,16060,16060,16060,2
20240318,115800,1267985660,16060,16060,16060,16060,0
20240318,115700,1267985660,16060,16060,16060,16060,17
20240318,115600,1267712640,16060,16060,16060,16060,34
20240318,115500,1267166600,16060,16080,16080,16060,345
20240318,115400,1261623340,16110,16110,16110,16110,0
20240318,115300,1261623340,16110,16110,16110,16110,1
20240318,115200,1261607230,16110,16110,16110,16110,3
20240318,115100,1261558900,16110,16130,16130,16110,36
20240318,115000,1260978920,16130,16110,16130,16110,66
20240318,114900,1259915640,16110,16110,16110,16110,233
20240318,114800,1256162010,16110,16070,16110,16070,14
20240318,114700,1255936870,16110,16110,16110,16110,0
20240318,114600,1255936870,16110,16110,16110,16110,0
20240318,114500,1255936870,16110,16100,16110,16100,2
20240318,114400,1255904660,16110,16110,16110,16110,0
20240318,114300,1255904660,16110,16050,16110,16050,294
20240318,114200,1251173240,16050,16050,16050,16050,0
20240318,114100,1251173240,16050,16050,16050,16050,20
20240318,114000,1250852240,16050,16090,16090,16050,205
20240318,113900,1247559970,16110,16110,16110,16110,0
20240318,113800,1247559970,16110,16120,16120,16100,594
20240318,113700,1237990510,16150,16130,16150,16130,101
20240318,113600,1236361360,16130,16150,16150,16130,111
20240318,113500,1234569850,16150,16140,16150,16140,6
20240318,113400,1234473000,16150,16150,16150,16150,1
20240318,113300,1234456850,16140,16140,16140,16140,10
20240318,113200,1234295450,16150,16150,16150,16150,0
20240318,113100,1234295450,16150,16150,16150,16150,103
20240318,113000,1232632000,16150,16120,16150,16120,51
20240318,112900,1231809850,16150,16150,16150,16150,116
20240318,112800,1229936450,16150,16150,16150,16150,0
20240318,112700,1229936450,16150,16150,16150,16150,6
20240318,112600,1229839550,16120,16130,16150,16120,363
20240318,112500,1223987350,16150,16150,16150,16150,1
20240318,112400,1223971200,16120,16120,16120,16120,0
20240318,112300,1223971200,16120,16120,16120,16120,100
20240318,112200,1222359200,16170,16170,16170,16170,10
20240318,112100,1222197500,16170,16170,16170,16170,100
20240318,112000,1220580500,16110,16110,16110,16110,152
20240318,111900,1218131780,16170,16120,16170,16100,833
20240318,111800,1204715470,16120,16120,16120,16120,0
20240318,111700,1204715470,16120,16120,16120,16120,555
20240318,111600,1195768870,16190,16180,16190,16180,100
20240318,111500,1194149970,16190,16120,16190,16110,160
20240318,111400,1191564290,16120,16150,16150,16120,600
20240318,111300,1181888260,16150,16150,16150,16150,1
20240318,111200,1181872110,16190,16150,16190,16150,3
20240318,111100,1181823620,16180,16190,16200,16150,263
20240318,111000,1177571590,16190,16120,16190,16120,751
20240318,110900,1165418960,16060,16060,16060,16060,122
20240318,110800,1163459640,16060,16120,16120,16060,29
20240318,110700,1162993300,16120,16120,16120,16120,13
20240318,110600,1162783740,16120,16110,16120,16110,5
20240318,110500,1162703160,16110,16110,16110,16110,0
20240318,110400,1162703160,16110,16110,16110,16110,146
20240318,110300,1160351100,16110,16030,16110,16030,795
20240318,110200,1147549200,16030,16100,16110,16000,523
20240318,110100,1139169950,16110,16120,16120,16110,2
20240318,110000,1139137720,16090,16110,16120,16090,121
20240318,105900,1137189060,16120,16120,16120,16120,0
20240318,105800,1137189060,16120,16120,16120,16120,3
20240318,105700,1137140700,16100,16110,16110,16100,31
20240318,105600,1136641300,16120,16170,16170,16120,611
20240318,105500,1126780940,16150,16180,16180,16150,4
20240318,105400,1126716250,16180,16160,16180,16160,262
20240318,105300,1122481330,16160,16150,16160,16140,465
20240318,105200,1114972510,16160,16110,16170,16110,1552
20240318,105100,1089910990,16100,15970,16100,15970,3708
20240318,105000,1030465730,15970,15970,15970,15970,44
20240318,104900,1029763050,15970,15970,15970,15970,1
20240318,104800,1029747080,15990,15970,15990,15970,2
20240318,104700,1029715120,15990,15990,15990,15990,100
20240318,104600,1028116120,15990,15990,15990,15990,41
20240318,104500,1027460530,16000,15970,16000,15860,8246
20240318,104400,896541510,15970,15950,15970,15950,121
20240318,104300,894611540,15950,15910,15950,15910,53
20240318,104200,893766230,15910,15930,15930,15910,101
20240318,104100,892158400,15950,15920,15950,15920,7
20240318,104000,892046780,15950,15950,15950,15920,21
20240318,103900,891712130,15950,15950,15950,15950,0
20240318,103800,891712130,15950,15930,15950,15910,88
20240318,103700,890311050,15930,15920,15930,15910,34
20240318,103600,889770020,15910,15910,15910,15910,120
20240318,103500,887860820,15910,15910,15910,15910,0
20240318,103400,887860820,15910,15910,15910,15910,0
20240318,103300,887860820,15910,15910,15910,15910,0
20240318,103200,887860820,15910,15910,15910,15910,0
20240318,103100,887860820,15910,15890,15910,15870,180
20240318,103000,884999000,15890,15890,15890,15870,261
20240318,102900,880853070,15890,15890,15890,15890,8
20240318,102800,880725950,15890,15900,15900,15870,20
20240318,102700,880408300,15880,15900,15900,15880,1197
20240318,102600,861390480,15900,15910,15910,15900,180
20240318,102500,858527660,15930,15930,15930,15930,124
20240318,102400,856552340,15930,15920,15930,15920,20
20240318,102300,856233850,15930,15930,15930,15930,7
20240318,102200,856122340,15940,15940,15940,15940,20
20240318,102100,855803540,15940,15940,15940,15940,0
20240318,102000,855803540,15940,15940,15940,15910,54
20240318,101900,854942870,15940,15910,15940,15910,3
20240318,101800,854895110,15900,15940,15940,15900,1084
20240318,101700,837649480,15950,15960,15970,15950,51
20240318,101600,836835690,15970,15970,15970,15970,17
20240318,101500,836564200,15980,15980,15980,15970,13
20240318,101400,836356560,15980,15990,15990,15980,13
20240318,101300,836148790,15930,15940,15940,15930,568
20240318,101200,827095370,15940,15950,15950,15940,11
20240318,101100,826919930,15940,15940,15940,15940,0
20240318,101000,826919930,15940,15990,16000,15940,80
20240318,100900,825640850,16000,16000,16000,16000,2
20240318,100800,825608850,16000,16000,16000,16000,1
20240318,100700,825592850,16000,16000,16000,16000,4
20240318,100600,825528850,16000,15990,16010,15990,27
20240318,100500,825097090,15970,15900,15970,15900,1358
20240318,100400,803445930,15850,15900,15900,15850,152
20240318,100300,801036630,15850,15870,15900,15850,1294
20240318,100200,780495180,15860,15870,15870,15860,25
20240318,100100,780098670,15860,15870,15870,15860,121
20240318,100000,778178510,15870,15890,15890,15870,84
20240318,095900,776845200,15890,15900,15900,15890,136
20240318,095800,774684140,15900,15910,15910,15900,105
20240318,095700,773014220,15910,15910,15910,15910,68
20240318,095600,771932340,15900,15910,15910,15900,53
20240318,095500,771089540,15910,15910,15960,15910,66
20240318,095400,770038780,15910,15930,15980,15910,130
20240318,095300,767970130,15910,15910,15910,15910,128
20240318,095200,765933650,15910,15910,15910,15910,10
20240318,095100,765774550,15910,15850,15910,15830,3180
20240318,095000,715288680,15850,15850,15850,15850,351
20240318,094900,709725330,15850,15820,15850,15820,382
20240318,094800,703674350,15830,15790,15830,15790,536
20240318,094700,695198580,15790,15790,15790,15780,77
20240318,094600,693982960,15790,15800,15830,15770,1480
20240318,094500,670618720,15830,15870,15870,15800,733
20240318,094400,659029790,15870,15870,15870,15870,0
20240318,094300,659029790,15870,15870,15870,15870,59
20240318,094200,658093460,15870,15880,15880,15810,655
20240318,094100,647733590,15880,15820,15880,15810,2104
20240318,094000,614461760,15880,15840,15880,15840,1453
20240318,093900,591422790,15810,15840,15840,15810,190
20240318,093800,588417620,15840,15800,15840,15790,1164
20240318,093700,570029800,15800,15850,15850,15790,310
20240318,093600,565132050,15850,15850,15850,15790,1535
20240318,093500,540841140,15850,15800,15860,15790,1189
20240318,093400,522054930,15860,15860,15860,15860,120
20240318,093300,520151730,15860,15770,15860,15770,243
20240318,093200,516299870,15770,15820,15820,15750,319
20240318,093100,511273500,15750,15800,15820,15740,2561
20240318,093000,470862620,15740,15820,15820,15730,2849
20240318,092900,425960980,15860,15820,15900,15790,2327
20240318,092800,389158220,15820,15950,15950,15800,4312
20240318,092700,320825090,15980,16060,16060,15920,2077
20240318,092600,287583330,16060,16060,16060,16060,156
20240318,092500,285077970,16040,16080,16080,16040,1214
20240318,092400,265574670,16070,16070,16100,16070,223
20240318,092300,261991030,16070,16070,16070,16060,222
20240318,092200,258425380,16120,16060,16120,16060,40
20240318,092100,257782760,16070,16060,16120,16060,206
20240318,092000,254474220,16060,16050,16060,16020,301
20240318,091900,249643340,16050,16080,16110,16040,369
20240318,091800,243716220,16120,16130,16150,16070,899
20240318,091700,229238730,16130,16150,16160,16130,255
20240318,091600,225124580,16160,16160,16160,16160,2
20240318,091500,225092260,16190,16190,16190,16120,254
20240318,091400,220991200,16190,16200,16200,16140,1014
20240318,091300,204624250,16150,16120,16200,16120,1456
20240318,091200,181119440,16170,16160,16170,16120,1039
20240318,091100,164354730,16180,16150,16180,16150,648
20240318,091000,153889290,16190,16200,16200,16160,164
20240318,090900,151234290,16200,16250,16300,16200,1901
20240318,090800,120314510,16300,16300,16300,16260,526
20240318,090700,111754210,16300,16290,16370,16280,1355
20240318,090600,89666830,16390,16290,16400,16220,1184
20240318,090500,70332400,16290,16160,16290,16160,517
20240318,090400,61929020,16160,16160,16160,16150,304
20240318,090300,57018570,16170,16290,16290,16160,608
20240318,090200,47134910,16250,16130,16290,16130,531
20240318,090100,38516430,16150,16160,16160,16140,665
20240318,090000,27775780,16150,16270,16350,16150,1707
Reference in New Issue Copy Permalink