ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/250060/min/candle-20240318.csv

711 lines
34 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
20240318,204800,1400184760,4150,4150,4150,4150,3410
20240318,204700,1400184760,4150,4150,4150,4150,0
20240318,204600,1400184760,4150,4150,4150,4150,0
20240318,204500,1400184760,4150,4150,4150,4150,0
20240318,204400,1400184760,4150,4150,4150,4150,0
20240318,204300,1400184760,4150,4150,4150,4150,0
20240318,204200,1400184760,4150,4150,4150,4150,0
20240318,204100,1400184760,4150,4150,4150,4150,0
20240318,204000,1400184760,4150,4150,4150,4150,0
20240318,203900,1400184760,4150,4150,4150,4150,0
20240318,203800,1400184760,4150,4150,4150,4150,0
20240318,203700,1400184760,4150,4150,4150,4150,0
20240318,203600,1400184760,4150,4150,4150,4150,0
20240318,203500,1400184760,4150,4150,4150,4150,0
20240318,203400,1400184760,4150,4150,4150,4150,0
20240318,203300,1400184760,4150,4150,4150,4150,0
20240318,203200,1400184760,4150,4150,4150,4150,0
20240318,203100,1400184760,4150,4150,4150,4150,0
20240318,203000,1400184760,4150,4150,4150,4150,0
20240318,202900,1400184760,4150,4150,4150,4150,0
20240318,202800,1400184760,4150,4150,4150,4150,0
20240318,202700,1400184760,4150,4150,4150,4150,0
20240318,202600,1400184760,4150,4150,4150,4150,0
20240318,202500,1400184760,4150,4150,4150,4150,0
20240318,202400,1400184760,4150,4150,4150,4150,0
20240318,202300,1400184760,4150,4150,4150,4150,0
20240318,202200,1400184760,4150,4150,4150,4150,0
20240318,202100,1400184760,4150,4150,4150,4150,0
20240318,202000,1400184760,4150,4150,4150,4150,0
20240318,201900,1400184760,4150,4150,4150,4150,0
20240318,201800,1400184760,4150,4150,4150,4150,3410
20240318,201700,1400184760,4150,4150,4150,4150,0
20240318,201600,1400184760,4150,4150,4150,4150,0
20240318,201500,1400184760,4150,4150,4150,4150,0
20240318,201400,1400184760,4150,4150,4150,4150,0
20240318,201300,1400184760,4150,4150,4150,4150,0
20240318,201200,1400184760,4150,4150,4150,4150,0
20240318,201100,1400184760,4150,4150,4150,4150,0
20240318,201000,1400184760,4150,4150,4150,4150,0
20240318,200900,1400184760,4150,4150,4150,4150,0
20240318,200800,1400184760,4150,4150,4150,4150,0
20240318,200700,1400184760,4150,4150,4150,4150,0
20240318,200600,1400184760,4150,4150,4150,4150,0
20240318,200500,1400184760,4150,4150,4150,4150,0
20240318,200400,1400184760,4150,4150,4150,4150,0
20240318,200300,1400184760,4150,4150,4150,4150,0
20240318,200200,1400184760,4150,4150,4150,4150,0
20240318,200100,1400184760,4150,4150,4150,4150,0
20240318,200000,1400184760,4150,4150,4150,4150,0
20240318,195900,1400184760,4150,4150,4150,4150,0
20240318,195800,1400184760,4150,4150,4150,4150,0
20240318,195700,1400184760,4150,4150,4150,4150,0
20240318,195600,1400184760,4150,4150,4150,4150,0
20240318,195500,1400184760,4150,4150,4150,4150,0
20240318,195400,1400184760,4150,4150,4150,4150,0
20240318,195300,1400184760,4150,4150,4150,4150,0
20240318,195200,1400184760,4150,4150,4150,4150,0
20240318,195100,1400184760,4150,4150,4150,4150,0
20240318,195000,1400184760,4150,4150,4150,4150,0
20240318,194900,1400184760,4150,4150,4150,4150,0
20240318,194800,1400184760,4150,4150,4150,4150,3410
20240318,194700,1400184760,4150,4150,4150,4150,0
20240318,194600,1400184760,4150,4150,4150,4150,0
20240318,194500,1400184760,4150,4150,4150,4150,0
20240318,194400,1400184760,4150,4150,4150,4150,0
20240318,194300,1400184760,4150,4150,4150,4150,0
20240318,194200,1400184760,4150,4150,4150,4150,0
20240318,194100,1400184760,4150,4150,4150,4150,0
20240318,194000,1400184760,4150,4150,4150,4150,0
20240318,193900,1400184760,4150,4150,4150,4150,0
20240318,193800,1400184760,4150,4150,4150,4150,0
20240318,193700,1400184760,4150,4150,4150,4150,0
20240318,193600,1400184760,4150,4150,4150,4150,0
20240318,193500,1400184760,4150,4150,4150,4150,0
20240318,193400,1400184760,4150,4150,4150,4150,0
20240318,193300,1400184760,4150,4150,4150,4150,0
20240318,193200,1400184760,4150,4150,4150,4150,0
20240318,193100,1400184760,4150,4150,4150,4150,0
20240318,193000,1400184760,4150,4150,4150,4150,0
20240318,192900,1400184760,4150,4150,4150,4150,0
20240318,192800,1400184760,4150,4150,4150,4150,0
20240318,192700,1400184760,4150,4150,4150,4150,0
20240318,192600,1400184760,4150,4150,4150,4150,0
20240318,192500,1400184760,4150,4150,4150,4150,0
20240318,192400,1400184760,4150,4150,4150,4150,0
20240318,192300,1400184760,4150,4150,4150,4150,0
20240318,192200,1400184760,4150,4150,4150,4150,0
20240318,192100,1400184760,4150,4150,4150,4150,0
20240318,192000,1400184760,4150,4150,4150,4150,0
20240318,191900,1400184760,4150,4150,4150,4150,0
20240318,191800,1400184760,4150,4150,4150,4150,3410
20240318,191700,1400184760,4150,4150,4150,4150,0
20240318,191600,1400184760,4150,4150,4150,4150,0
20240318,191500,1400184760,4150,4150,4150,4150,0
20240318,191400,1400184760,4150,4150,4150,4150,0
20240318,191300,1400184760,4150,4150,4150,4150,0
20240318,191200,1400184760,4150,4150,4150,4150,0
20240318,191100,1400184760,4150,4150,4150,4150,0
20240318,191000,1400184760,4150,4150,4150,4150,0
20240318,190900,1400184760,4150,4150,4150,4150,0
20240318,190800,1400184760,4150,4150,4150,4150,0
20240318,190700,1400184760,4150,4150,4150,4150,0
20240318,190600,1400184760,4150,4150,4150,4150,0
20240318,190500,1400184760,4150,4150,4150,4150,0
20240318,190400,1400184760,4150,4150,4150,4150,0
20240318,190300,1400184760,4150,4150,4150,4150,0
20240318,190200,1400184760,4150,4150,4150,4150,0
20240318,190100,1400184760,4150,4150,4150,4150,0
20240318,190000,1400184760,4150,4150,4150,4150,0
20240318,185900,1400184760,4150,4150,4150,4150,0
20240318,185800,1400184760,4150,4150,4150,4150,0
20240318,185700,1400184760,4150,4150,4150,4150,0
20240318,185600,1400184760,4150,4150,4150,4150,0
20240318,185500,1400184760,4150,4150,4150,4150,0
20240318,185400,1400184760,4150,4150,4150,4150,0
20240318,185300,1400184760,4150,4150,4150,4150,0
20240318,185200,1400184760,4150,4150,4150,4150,0
20240318,185100,1400184760,4150,4150,4150,4150,0
20240318,185000,1400184760,4150,4150,4150,4150,0
20240318,184900,1400184760,4150,4150,4150,4150,0
20240318,184800,1400184760,4150,4150,4150,4150,3410
20240318,184700,1400184760,4150,4150,4150,4150,0
20240318,184600,1400184760,4150,4150,4150,4150,0
20240318,184500,1400184760,4150,4150,4150,4150,0
20240318,184400,1400184760,4150,4150,4150,4150,0
20240318,184300,1400184760,4150,4150,4150,4150,0
20240318,184200,1400184760,4150,4150,4150,4150,0
20240318,184100,1400184760,4150,4150,4150,4150,0
20240318,184000,1400184760,4150,4150,4150,4150,0
20240318,183900,1400184760,4150,4150,4150,4150,0
20240318,183800,1400184760,4150,4150,4150,4150,0
20240318,183700,1400184760,4150,4150,4150,4150,0
20240318,183600,1400184760,4150,4150,4150,4150,0
20240318,183500,1400184760,4150,4150,4150,4150,0
20240318,183400,1400184760,4150,4150,4150,4150,0
20240318,183300,1400184760,4150,4150,4150,4150,0
20240318,183200,1400184760,4150,4150,4150,4150,0
20240318,183100,1400184760,4150,4150,4150,4150,0
20240318,183000,1400184760,4150,4150,4150,4150,0
20240318,182900,1400184760,4150,4150,4150,4150,0
20240318,182800,1400184760,4150,4150,4150,4150,0
20240318,182700,1400184760,4150,4150,4150,4150,0
20240318,182600,1400184760,4150,4150,4150,4150,0
20240318,182500,1400184760,4150,4150,4150,4150,0
20240318,182400,1400184760,4150,4150,4150,4150,0
20240318,182300,1400184760,4150,4150,4150,4150,0
20240318,182200,1400184760,4150,4150,4150,4150,0
20240318,182100,1400184760,4150,4150,4150,4150,0
20240318,182000,1400184760,4150,4150,4150,4150,0
20240318,181900,1400184760,4150,4150,4150,4150,0
20240318,181800,1400184760,4150,4150,4150,4150,3410
20240318,181700,1400184760,4150,4150,4150,4150,0
20240318,181600,1400184760,4150,4150,4150,4150,0
20240318,181500,1400184760,4150,4150,4150,4150,0
20240318,181400,1400184760,4150,4150,4150,4150,0
20240318,181300,1400184760,4150,4150,4150,4150,0
20240318,181200,1400184760,4150,4150,4150,4150,0
20240318,181100,1400184760,4150,4150,4150,4150,0
20240318,181000,1400184760,4150,4150,4150,4150,0
20240318,180900,1400184760,4150,4150,4150,4150,0
20240318,180800,1400184760,4150,4150,4150,4150,0
20240318,180700,1400184760,4150,4150,4150,4150,0
20240318,180600,1400184760,4150,4150,4150,4150,0
20240318,180500,1400184760,4150,4150,4150,4150,0
20240318,180400,1400184760,4150,4150,4150,4150,0
20240318,180300,1400184760,4150,4150,4150,4150,0
20240318,180200,1400184760,4150,4150,4150,4150,0
20240318,180100,1400184760,4150,4150,4150,4150,0
20240318,180000,1400184760,4150,4150,4150,4150,0
20240318,175900,1400184760,4150,4150,4150,4150,0
20240318,175800,1400184760,4150,4150,4150,4150,0
20240318,175700,1400184760,4150,4150,4150,4150,0
20240318,175600,1400184760,4150,4150,4150,4150,0
20240318,175500,1400184760,4150,4150,4150,4150,0
20240318,175400,1400184760,4150,4150,4150,4150,0
20240318,175300,1400184760,4150,4150,4150,4150,0
20240318,175200,1400184760,4150,4150,4150,4150,0
20240318,175100,1400184760,4150,4150,4150,4150,0
20240318,175000,1400184760,4150,4150,4150,4150,0
20240318,174900,1400184760,4150,4150,4150,4150,0
20240318,174800,1400184760,4150,4150,4150,4150,3410
20240318,174700,1400184760,4150,4150,4150,4150,0
20240318,174600,1400184760,4150,4150,4150,4150,0
20240318,174500,1400184760,4150,4150,4150,4150,0
20240318,174400,1400184760,4150,4150,4150,4150,0
20240318,174300,1400184760,4150,4150,4150,4150,0
20240318,174200,1400184760,4150,4150,4150,4150,0
20240318,174100,1400184760,4150,4150,4150,4150,0
20240318,174000,1400184760,4150,4150,4150,4150,0
20240318,173900,1400184760,4150,4150,4150,4150,0
20240318,173800,1400184760,4150,4150,4150,4150,0
20240318,173700,1400184760,4150,4150,4150,4150,0
20240318,173600,1400184760,4150,4150,4150,4150,0
20240318,173500,1400184760,4150,4150,4150,4150,0
20240318,173400,1400184760,4150,4150,4150,4150,0
20240318,173300,1400184760,4150,4150,4150,4150,0
20240318,173200,1400184760,4150,4150,4150,4150,0
20240318,173100,1400184760,4150,4150,4150,4150,0
20240318,173000,1400184760,4150,4150,4150,4150,0
20240318,172900,1400184760,4150,4150,4150,4150,0
20240318,172800,1400184760,4150,4150,4150,4150,0
20240318,172700,1400184760,4150,4150,4150,4150,0
20240318,172600,1400184760,4150,4150,4150,4150,0
20240318,172500,1400184760,4150,4150,4150,4150,0
20240318,172400,1400184760,4150,4150,4150,4150,0
20240318,172300,1400184760,4150,4150,4150,4150,0
20240318,172200,1400184760,4150,4150,4150,4150,0
20240318,172100,1400184760,4150,4150,4150,4150,0
20240318,172000,1400184760,4150,4150,4150,4150,0
20240318,171900,1400184760,4150,4150,4150,4150,0
20240318,171800,1400184760,4150,4150,4150,4150,3410
20240318,171700,1400184760,4150,4150,4150,4150,0
20240318,171600,1400184760,4150,4150,4150,4150,0
20240318,171500,1400184760,4150,4150,4150,4150,0
20240318,171400,1400184760,4150,4150,4150,4150,0
20240318,171300,1400184760,4150,4150,4150,4150,0
20240318,171200,1400184760,4150,4150,4150,4150,0
20240318,171100,1400184760,4150,4150,4150,4150,0
20240318,171000,1400184760,4150,4150,4150,4150,0
20240318,170900,1400184760,4150,4150,4150,4150,0
20240318,170800,1400184760,4150,4150,4150,4150,0
20240318,170700,1400184760,4150,4150,4150,4150,0
20240318,170600,1400184760,4150,4150,4150,4150,0
20240318,170500,1400184760,4150,4150,4150,4150,0
20240318,170400,1400184760,4150,4150,4150,4150,0
20240318,170300,1400184760,4150,4150,4150,4150,0
20240318,170200,1400184760,4150,4150,4150,4150,0
20240318,170100,1400184760,4150,4150,4150,4150,0
20240318,170000,1400184760,4150,4150,4150,4150,0
20240318,165900,1400184760,4150,4150,4150,4150,0
20240318,165800,1400184760,4150,4150,4150,4150,0
20240318,165700,1400184760,4150,4150,4150,4150,0
20240318,165600,1400184760,4150,4150,4150,4150,0
20240318,165500,1400184760,4150,4150,4150,4150,0
20240318,165400,1400184760,4150,4150,4150,4150,0
20240318,165300,1400184760,4150,4150,4150,4150,0
20240318,165200,1400184760,4150,4150,4150,4150,0
20240318,165100,1400184760,4150,4150,4150,4150,0
20240318,165000,1400184760,4150,4150,4150,4150,0
20240318,164900,1400184760,4150,4150,4150,4150,0
20240318,164800,1400184760,4150,4150,4150,4150,3410
20240318,164700,1400184760,4150,4150,4150,4150,0
20240318,164600,1400184760,4150,4150,4150,4150,0
20240318,164500,1400184760,4150,4150,4150,4150,0
20240318,164400,1400184760,4150,4150,4150,4150,0
20240318,164300,1400184760,4150,4150,4150,4150,0
20240318,164200,1400184760,4150,4150,4150,4150,0
20240318,164100,1400184760,4150,4150,4150,4150,0
20240318,164000,1400184760,4150,4150,4150,4150,0
20240318,163900,1400184760,4150,4150,4150,4150,0
20240318,163800,1400184760,4150,4150,4150,4150,0
20240318,163700,1400184760,4150,4150,4150,4150,0
20240318,163600,1400184760,4150,4150,4150,4150,0
20240318,163500,1400184760,4150,4150,4150,4150,0
20240318,163400,1400184760,4150,4150,4150,4150,0
20240318,163300,1400184760,4150,4150,4150,4150,0
20240318,163200,1400184760,4150,4150,4150,4150,0
20240318,163100,1400184760,4150,4150,4150,4150,0
20240318,163000,1400184760,4150,4150,4150,4150,0
20240318,162900,1400184760,4150,4150,4150,4150,0
20240318,162800,1400184760,4150,4150,4150,4150,0
20240318,162700,1400184760,4150,4150,4150,4150,0
20240318,162600,1400184760,4150,4150,4150,4150,0
20240318,162500,1400184760,4150,4150,4150,4150,0
20240318,162400,1400184760,4150,4150,4150,4150,0
20240318,162300,1400184760,4150,4150,4150,4150,0
20240318,162200,1400184760,4150,4150,4150,4150,0
20240318,162100,1400184760,4150,4150,4150,4150,0
20240318,162000,1400184760,4150,4150,4150,4150,0
20240318,161900,1400184760,4150,4150,4150,4150,0
20240318,161800,1400184760,4150,4150,4150,4150,3410
20240318,161700,1400184760,4150,4150,4150,4150,0
20240318,161600,1400184760,4150,4150,4150,4150,0
20240318,161500,1400184760,4150,4150,4150,4150,0
20240318,161400,1400184760,4150,4150,4150,4150,0
20240318,161300,1400184760,4150,4150,4150,4150,0
20240318,161200,1400184760,4150,4150,4150,4150,0
20240318,161100,1400184760,4150,4150,4150,4150,0
20240318,161000,1400184760,4150,4150,4150,4150,0
20240318,160900,1400184760,4150,4150,4150,4150,0
20240318,160800,1400184760,4150,4150,4150,4150,0
20240318,160700,1400184760,4150,4150,4150,4150,0
20240318,160600,1400184760,4150,4150,4150,4150,0
20240318,160500,1400184760,4150,4150,4150,4150,0
20240318,160400,1400184760,4150,4150,4150,4150,0
20240318,160300,1400184760,4150,4150,4150,4150,0
20240318,160200,1400184760,4150,4150,4150,4150,0
20240318,160100,1400184760,4150,4150,4150,4150,0
20240318,160000,1400184760,4150,4150,4150,4150,0
20240318,155900,1400184760,4150,4150,4150,4150,0
20240318,155800,1400184760,4150,4150,4150,4150,0
20240318,155700,1400184760,4150,4150,4150,4150,0
20240318,155600,1400184760,4150,4150,4150,4150,0
20240318,155500,1400184760,4150,4150,4150,4150,0
20240318,155400,1400184760,4150,4150,4150,4150,0
20240318,155300,1400184760,4150,4150,4150,4150,0
20240318,155200,1400184760,4150,4150,4150,4150,0
20240318,155100,1400184760,4150,4150,4150,4150,0
20240318,155000,1400184760,4150,4150,4150,4150,0
20240318,154900,1400184760,4150,4150,4150,4150,0
20240318,154800,1400184760,4150,4150,4150,4150,3410
20240318,154700,1400184760,4150,4150,4150,4150,0
20240318,154600,1400184760,4150,4150,4150,4150,0
20240318,154500,1400184760,4150,4150,4150,4150,0
20240318,154400,1400184760,4150,4150,4150,4150,0
20240318,154300,1400184760,4150,4150,4150,4150,0
20240318,154200,1400184760,4150,4150,4150,4150,0
20240318,154100,1400184760,4150,4150,4150,4150,0
20240318,154000,1400184760,4150,4150,4150,4150,0
20240318,153900,1400184760,4150,4150,4150,4150,0
20240318,153800,1400184760,4150,4150,4150,4150,0
20240318,153700,1400184760,4150,4150,4150,4150,0
20240318,153600,1400184760,4150,4150,4150,4150,0
20240318,153500,1400184760,4150,4150,4150,4150,0
20240318,153400,1400184760,4150,4150,4150,4150,0
20240318,153300,1400184760,4150,4150,4150,4150,0
20240318,153200,1400184760,4150,4150,4150,4150,0
20240318,153100,1400184760,4150,4150,4150,4150,0
20240318,153000,1400184760,4150,4150,4150,4150,3410
20240318,152900,1386033260,4155,4155,4155,4155,0
20240318,152800,1386033260,4155,4155,4155,4155,0
20240318,152700,1386033260,4155,4155,4155,4155,0
20240318,152600,1386033260,4155,4155,4155,4155,0
20240318,152500,1386033260,4155,4155,4155,4155,0
20240318,152400,1386033260,4155,4155,4155,4155,0
20240318,152300,1386033260,4155,4155,4155,4155,0
20240318,152200,1386033260,4155,4155,4155,4155,0
20240318,152100,1386033260,4155,4155,4155,4155,0
20240318,152000,1386033260,4155,4155,4155,4155,0
20240318,151900,1386033260,4155,4155,4155,4150,5704
20240318,151800,1362351270,4155,4155,4155,4150,149
20240318,151700,1361732880,4150,4150,4150,4150,1725
20240318,151600,1354574130,4150,4150,4150,4150,277
20240318,151500,1353424580,4155,4145,4155,4145,129
20240318,151400,1352889855,4145,4150,4155,4145,3725
20240318,151300,1337449060,4150,4150,4150,4150,4210
20240318,151200,1319977560,4150,4150,4150,4150,58
20240318,151100,1319736860,4150,4150,4150,4150,15
20240318,151000,1319674610,4145,4150,4150,4145,3014
20240318,150900,1307176780,4145,4145,4150,4145,2745
20240318,150800,1295791230,4145,4150,4150,4145,980
20240318,150700,1291729125,4150,4150,4150,4150,202
20240318,150600,1290890825,4150,4150,4150,4150,1778
20240318,150500,1283512125,4150,4150,4150,4150,0
20240318,150400,1283512125,4150,4150,4150,4150,260
20240318,150300,1282433125,4150,4155,4155,4150,466
20240318,150200,1280496945,4155,4150,4155,4150,91
20240318,150100,1280118890,4155,4150,4155,4150,186
20240318,150000,1279346950,4155,4150,4155,4150,1001
20240318,145900,1275192795,4150,4150,4150,4150,914
20240318,145800,1271399695,4150,4155,4155,4150,605
20240318,145700,1268888920,4150,4150,4150,4150,249
20240318,145600,1267855570,4155,4150,4155,4150,3339
20240318,145500,1253998715,4150,4150,4150,4150,54
20240318,145400,1253774615,4150,4155,4155,4150,141
20240318,145300,1253189440,4160,4150,4160,4150,100
20240318,145200,1252773990,4150,4150,4150,4150,705
20240318,145100,1249848240,4155,4155,4155,4155,279
20240318,145000,1248688995,4160,4160,4160,4160,0
20240318,144900,1248688995,4160,4160,4160,4160,37
20240318,144800,1248535075,4160,4160,4160,4160,0
20240318,144700,1248535075,4160,4160,4160,4160,11
20240318,144600,1248489315,4150,4155,4155,4150,213
20240318,144500,1247605355,4150,4150,4150,4150,269
20240318,144400,1246489005,4150,4155,4155,4150,252
20240318,144300,1245442170,4155,4160,4160,4155,730
20240318,144200,1242408260,4150,4155,4155,4150,78
20240318,144100,1242084470,4155,4155,4155,4155,5569
20240318,144000,1218945275,4150,4150,4150,4150,3613
20240318,143900,1203951325,4150,4150,4150,4150,103
20240318,143800,1203523875,4145,4150,4150,4145,2823
20240318,143700,1191817605,4150,4150,4150,4150,500
20240318,143600,1189742605,4150,4150,4150,4150,91
20240318,143500,1189364955,4150,4150,4150,4150,0
20240318,143400,1189364955,4150,4150,4155,4150,1306
20240318,143300,1183944550,4150,4155,4155,4150,1021
20240318,143200,1179706890,4155,4155,4155,4155,70
20240318,143100,1179416040,4155,4155,4155,4155,592
20240318,143000,1176956280,4150,4150,4150,4150,825
20240318,142900,1173532530,4145,4145,4145,4145,2494
20240318,142800,1163194900,4145,4145,4145,4145,2697
20240318,142700,1152015835,4150,4150,4150,4150,7228
20240318,142600,1122019635,4155,4155,4155,4155,0
20240318,142500,1122019635,4155,4155,4155,4155,38
20240318,142400,1121861745,4150,4155,4155,4150,253
20240318,142300,1120811785,4155,4150,4155,4150,640
20240318,142200,1118155590,4150,4150,4150,4150,0
20240318,142100,1118155590,4150,4150,4150,4150,659
20240318,142000,1115420740,4155,4155,4155,4155,0
20240318,141900,1115420740,4155,4150,4155,4150,71
20240318,141800,1115126085,4150,4155,4155,4150,2297
20240318,141700,1105589020,4155,4155,4155,4155,2
20240318,141600,1105580710,4155,4155,4155,4155,1
20240318,141500,1105576555,4150,4155,4155,4150,600
20240318,141400,1103086055,4155,4160,4160,4155,1112
20240318,141300,1098465185,4160,4160,4160,4160,1417
20240318,141200,1092570465,4160,4160,4160,4160,120
20240318,141100,1092071265,4155,4155,4155,4155,50
20240318,141000,1091863515,4155,4155,4155,4155,1
20240318,140900,1091859360,4150,4155,4155,4150,215
20240318,140800,1090967085,4150,4150,4150,4150,343
20240318,140700,1089543635,4150,4150,4150,4150,0
20240318,140600,1089543635,4150,4150,4150,4150,1020
20240318,140500,1085310635,4150,4155,4155,4150,1001
20240318,140400,1081153885,4160,4160,4160,4160,10
20240318,140300,1081112285,4160,4160,4160,4160,0
20240318,140200,1081112285,4160,4160,4160,4160,654
20240318,140100,1078391645,4160,4160,4160,4150,1469
20240318,140000,1072294105,4150,4150,4150,4150,0
20240318,135900,1072294105,4150,4155,4155,4150,207
20240318,135800,1071434465,4160,4160,4160,4160,0
20240318,135700,1071434465,4160,4160,4160,4160,5
20240318,135600,1071413665,4160,4160,4160,4160,699
20240318,135500,1068505825,4160,4150,4160,4150,1310
20240318,135400,1063066040,4155,4155,4155,4150,520
20240318,135300,1060907845,4155,4155,4155,4150,803
20240318,135200,1057571630,4155,4160,4160,4155,1248
20240318,135100,1052386155,4160,4160,4160,4160,75
20240318,135000,1052074155,4155,4155,4155,4155,353
20240318,134900,1050607440,4155,4155,4155,4155,10
20240318,134800,1050565890,4160,4160,4160,4160,10
20240318,134700,1050524290,4165,4155,4165,4155,105
20240318,134600,1050087215,4160,4160,4160,4160,48
20240318,134500,1049887535,4165,4165,4165,4165,0
20240318,134400,1049887535,4165,4165,4165,4165,501
20240318,134300,1047800870,4165,4160,4165,4160,163
20240318,134200,1047122740,4165,4165,4165,4165,0
20240318,134100,1047122740,4165,4165,4165,4165,0
20240318,134000,1047122740,4165,4165,4165,4165,2225
20240318,133900,1037855615,4165,4165,4165,4165,300
20240318,133800,1036606115,4160,4160,4160,4160,1241
20240318,133700,1031443555,4160,4155,4160,4155,57
20240318,133600,1031206440,4155,4160,4160,4155,941
20240318,133500,1027296390,4160,4160,4160,4160,1
20240318,133400,1027292230,4160,4160,4160,4160,185
20240318,133300,1026522630,4160,4160,4160,4160,0
20240318,133200,1026522630,4160,4160,4160,4160,0
20240318,133100,1026522630,4160,4160,4160,4160,0
20240318,133000,1026522630,4160,4160,4160,4160,99
20240318,132900,1026110790,4160,4160,4160,4160,101
20240318,132800,1025690630,4160,4160,4160,4160,135
20240318,132700,1025129030,4160,4160,4160,4160,768
20240318,132600,1021934150,4160,4165,4165,4160,2215
20240318,132500,1012719265,4165,4170,4175,4160,1075
20240318,132400,1008238295,4170,4170,4170,4170,100
20240318,132300,1007821295,4170,4170,4170,4170,10
20240318,132200,1007779595,4170,4170,4170,4170,1
20240318,132100,1007775425,4170,4165,4175,4165,114
20240318,132000,1007300050,4175,4175,4175,4170,8
20240318,131900,1007266680,4175,4170,4175,4170,1249
20240318,131800,1002055750,4170,4165,4170,4165,2996
20240318,131700,989571575,4165,4170,4170,4165,1538
20240318,131600,983159020,4170,4165,4170,4160,3819
20240318,131500,967260130,4165,4155,4165,4155,7480
20240318,131400,936144040,4155,4155,4155,4155,22
20240318,131300,936052630,4160,4155,4160,4155,2255
20240318,131200,926671990,4155,4150,4155,4150,2151
20240318,131100,917735335,4150,4150,4155,4150,207
20240318,131000,916876280,4150,4155,4155,4150,93
20240318,130900,916490080,4155,4155,4155,4155,100
20240318,130800,916074580,4155,4155,4155,4155,251
20240318,130700,915031675,4155,4155,4155,4155,0
20240318,130600,915031675,4155,4155,4155,4155,156
20240318,130500,914383495,4155,4155,4155,4150,204
20240318,130400,913536875,4155,4155,4155,4150,3584
20240318,130300,898647730,4150,4150,4150,4150,2
20240318,130200,898639430,4150,4150,4150,4150,1621
20240318,130100,891912280,4155,4155,4155,4150,338
20240318,130000,890509565,4155,4155,4155,4155,366
20240318,125900,888988835,4155,4150,4155,4150,142
20240318,125800,888399530,4155,4155,4155,4155,50
20240318,125700,888191780,4155,4155,4155,4150,44
20240318,125600,888009070,4150,4155,4155,4150,2002
20240318,125500,879699760,4155,4155,4155,4155,8
20240318,125400,879666520,4150,4150,4150,4150,0
20240318,125300,879666520,4150,4155,4155,4150,221
20240318,125200,878749365,4155,4155,4155,4150,52
20240318,125100,878533310,4155,4155,4155,4155,10
20240318,125000,878491760,4155,4155,4155,4155,130
20240318,124900,877951610,4155,4155,4155,4155,100
20240318,124800,877536110,4155,4150,4155,4150,428
20240318,124700,875759905,4155,4155,4155,4155,500
20240318,124600,873682405,4155,4155,4155,4155,1205
20240318,124500,868675630,4155,4150,4155,4150,151
20240318,124400,868048975,4155,4155,4155,4155,267
20240318,124300,866939590,4150,4155,4155,4150,64
20240318,124200,866673740,4150,4150,4150,4150,2109
20240318,124100,857921390,4145,4145,4145,4145,951
20240318,124000,853979495,4145,4145,4145,4145,233
20240318,123900,853013710,4145,4145,4145,4145,2136
20240318,123800,844159990,4145,4145,4145,4145,1142
20240318,123700,839426400,4145,4145,4145,4145,2
20240318,123600,839418110,4145,4145,4145,4145,505
20240318,123500,837324885,4150,4150,4150,4150,22
20240318,123400,837233585,4150,4150,4150,4150,5
20240318,123300,837212835,4150,4150,4150,4150,6
20240318,123200,837187935,4150,4150,4150,4150,0
20240318,123100,837187935,4150,4150,4150,4150,5
20240318,123000,837167185,4150,4150,4150,4150,927
20240318,122900,833320135,4150,4150,4150,4150,5
20240318,122800,833299385,4150,4150,4150,4150,1
20240318,122700,833295235,4150,4150,4150,4150,53
20240318,122600,833075285,4150,4150,4150,4150,5
20240318,122500,833054535,4150,4150,4150,4150,0
20240318,122400,833054535,4150,4150,4150,4150,25
20240318,122300,832950785,4150,4150,4150,4145,910
20240318,122200,829175825,4150,4150,4150,4150,137
20240318,122100,828607275,4150,4150,4150,4150,5
20240318,122000,828586525,4150,4150,4150,4150,154
20240318,121900,827947425,4150,4150,4150,4150,0
20240318,121800,827947425,4150,4150,4150,4150,0
20240318,121700,827947425,4150,4155,4155,4150,18
20240318,121600,827872645,4155,4150,4155,4150,9
20240318,121500,827835290,4150,4150,4150,4150,34
20240318,121400,827694190,4150,4150,4150,4145,1543
20240318,121300,821295740,4155,4150,4155,4150,993
20240318,121200,817174385,4150,4150,4150,4150,987
20240318,121100,813078335,4150,4155,4155,4150,4
20240318,121000,813061730,4155,4155,4155,4155,5
20240318,120900,813040955,4155,4155,4155,4155,7
20240318,120800,813011870,4150,4155,4155,4150,355
20240318,120700,811538595,4150,4155,4155,4150,578
20240318,120600,809137010,4155,4155,4155,4155,75
20240318,120500,808825385,4155,4155,4155,4155,21
20240318,120400,808738130,4150,4155,4155,4150,730
20240318,120300,805708480,4150,4150,4150,4150,1
20240318,120200,805704330,4150,4150,4150,4150,900
20240318,120100,801969330,4150,4150,4155,4150,458
20240318,120000,800067590,4150,4150,4150,4150,2
20240318,115900,800059290,4150,4150,4150,4150,7
20240318,115800,800030240,4150,4150,4150,4150,0
20240318,115700,800030240,4150,4150,4150,4150,300
20240318,115600,798785240,4155,4155,4155,4155,104
20240318,115500,798353120,4145,4145,4145,4145,0
20240318,115400,798353120,4145,4145,4145,4145,1260
20240318,115300,793130420,4145,4155,4155,4145,1289
20240318,115200,787784365,4155,4155,4155,4155,500
20240318,115100,785706865,4155,4155,4155,4155,1
20240318,115000,785702710,4150,4150,4150,4150,232
20240318,114900,784739910,4150,4150,4150,4150,393
20240318,114800,783108960,4155,4155,4155,4155,101
20240318,114700,782689305,4150,4150,4150,4150,2379
20240318,114600,772816455,4145,4150,4150,4145,433
20240318,114500,771021420,4145,4145,4145,4145,196
20240318,114400,770209000,4145,4145,4145,4145,0
20240318,114300,770209000,4145,4145,4145,4145,0
20240318,114200,770209000,4145,4150,4150,4145,1460
20240318,114100,764154350,4150,4155,4155,4150,56
20240318,114000,763921945,4150,4150,4150,4150,2781
20240318,113900,752380795,4150,4150,4150,4150,903
20240318,113800,748633345,4150,4150,4150,4150,1029
20240318,113700,744362995,4150,4155,4155,4150,1047
20240318,113600,740017885,4150,4150,4150,4150,10
20240318,113500,739976385,4155,4155,4155,4155,17
20240318,113400,739905750,4155,4155,4155,4155,1
20240318,113300,739901595,4155,4155,4155,4155,1
20240318,113200,739897440,4150,4150,4150,4150,155
20240318,113100,739254190,4150,4155,4155,4150,462
20240318,113000,737336880,4155,4155,4155,4155,506
20240318,112900,735234450,4155,4155,4155,4150,33
20240318,112800,735097440,4150,4150,4150,4150,13
20240318,112700,735043490,4150,4150,4150,4150,0
20240318,112600,735043490,4150,4150,4150,4150,378
20240318,112500,733474790,4150,4150,4150,4150,0
20240318,112400,733474790,4150,4150,4150,4150,0
20240318,112300,733474790,4150,4150,4150,4150,105
20240318,112200,733039040,4150,4150,4150,4150,148
20240318,112100,732424840,4150,4150,4150,4150,0
20240318,112000,732424840,4150,4150,4150,4150,280
20240318,111900,731262840,4150,4155,4155,4150,2090
20240318,111800,722589325,4155,4155,4155,4155,0
20240318,111700,722589325,4155,4150,4155,4150,586
20240318,111600,720156995,4150,4150,4150,4150,7
20240318,111500,720127945,4150,4150,4150,4150,30
20240318,111400,720003445,4155,4150,4155,4150,64
20240318,111300,719737820,4150,4155,4155,4150,20
20240318,111200,719654770,4150,4150,4150,4150,3
20240318,111100,719642320,4150,4155,4155,4150,44
20240318,111000,719459545,4160,4160,4160,4160,0
20240318,110900,719459545,4160,4160,4160,4160,6
20240318,110800,719434585,4150,4160,4160,4150,210
20240318,110700,718562985,4160,4160,4160,4160,0
20240318,110600,718562985,4160,4150,4160,4150,188
20240318,110500,717781785,4150,4150,4150,4150,238
20240318,110400,716794085,4150,4150,4150,4145,1140
20240318,110300,712063625,4150,4150,4150,4150,238
20240318,110200,711075925,4150,4150,4150,4150,0
20240318,110100,711075925,4150,4145,4160,4145,1207
20240318,110000,706067085,4150,4150,4150,4145,1506
20240318,105900,699824540,4145,4150,4150,4145,330
20240318,105800,698456075,4150,4150,4150,4150,261
20240318,105700,697372925,4150,4160,4160,4150,498
20240318,105600,695304245,4160,4150,4160,4145,2139
20240318,105500,686427655,4150,4145,4150,4145,865
20240318,105400,682840405,4150,4150,4150,4150,105
20240318,105300,682404655,4150,4150,4150,4145,2087
20240318,105200,673753605,4150,4150,4150,4145,545
20240318,105100,671491860,4150,4155,4155,4150,369
20240318,105000,669960440,4155,4155,4155,4155,5
20240318,104900,669939665,4150,4150,4150,4150,500
20240318,104800,667864665,4150,4150,4150,4150,183
20240318,104700,667105215,4155,4150,4155,4145,1371
20240318,104600,661415520,4150,4150,4150,4145,706
20240318,104500,658486400,4150,4150,4155,4145,741
20240318,104400,655413265,4145,4150,4150,4145,2997
20240318,104300,642990625,4150,4145,4150,4145,1516
20240318,104200,636699825,4150,4150,4150,4145,1302
20240318,104100,631296620,4150,4155,4155,4150,1977
20240318,104000,623092045,4150,4150,4150,4150,23
20240318,103900,622996595,4155,4155,4155,4155,36
20240318,103800,622847015,4155,4155,4155,4155,648
20240318,103700,620154575,4155,4150,4155,4150,124
20240318,103600,619639385,4155,4150,4155,4150,315
20240318,103500,618330965,4150,4150,4150,4150,1096
20240318,103400,613782565,4150,4150,4155,4150,1132
20240318,103300,609084640,4150,4150,4150,4150,147
20240318,103200,608474590,4155,4155,4155,4150,384
20240318,103100,606879110,4155,4150,4155,4150,981
20240318,103000,602803805,4150,4155,4160,4150,222
20240318,102900,601881420,4155,4155,4155,4155,215
20240318,102800,600988095,4155,4155,4160,4155,164
20240318,102700,600306670,4155,4160,4160,4155,351
20240318,102600,598846810,4165,4160,4165,4160,137
20240318,102500,598276650,4160,4155,4160,4155,150
20240318,102400,597653385,4155,4150,4155,4150,1011
20240318,102300,593452685,4155,4155,4155,4155,51
20240318,102200,593240780,4155,4165,4165,4155,93
20240318,102100,592853780,4165,4155,4165,4155,4398
20240318,102000,574547795,4155,4150,4155,4145,1430
20240318,101900,568613305,4150,4150,4150,4150,4
20240318,101800,568596705,4150,4150,4150,4145,136
20240318,101700,568032310,4150,4150,4150,4150,1064
20240318,101600,563616710,4150,4145,4150,4145,1365
20240318,101500,557956985,4145,4150,4150,4145,169
20240318,101400,557256455,4150,4145,4150,4145,49
20240318,101300,557053245,4145,4145,4150,4145,237
20240318,101200,556070480,4150,4150,4150,4145,452
20240318,101100,554196830,4150,4150,4150,4150,75
20240318,101000,553885580,4150,4150,4150,4150,35
20240318,100900,553740330,4145,4150,4150,4145,5149
20240318,100800,532371990,4150,4155,4155,4150,568
20240318,100700,530014700,4155,4155,4155,4155,122
20240318,100600,529507790,4155,4165,4165,4155,1359
20240318,100500,523849035,4160,4165,4165,4160,269
20240318,100400,522729155,4165,4155,4165,4155,37
20240318,100300,522575410,4160,4155,4160,4155,2087
20240318,100200,513901685,4155,4150,4155,4145,918
20240318,100100,510092440,4150,4150,4150,4145,1277
20240318,100000,504792925,4150,4150,4150,4150,223
20240318,095900,503867475,4150,4150,4150,4150,574
20240318,095800,501485375,4150,4145,4150,4145,292
20240318,095700,500274075,4145,4150,4150,4145,1186
20240318,095600,495353020,4145,4160,4165,4145,545
20240318,095500,493086395,4160,4150,4160,4150,836
20240318,095400,489616790,4150,4145,4150,4145,252
20240318,095300,488572225,4150,4150,4155,4150,171
20240318,095200,487862075,4150,4150,4150,4145,583
20240318,095100,485445125,4140,4145,4150,4140,5286
20240318,095000,463540980,4150,4145,4155,4145,380
20240318,094900,461965830,4145,4145,4145,4145,6
20240318,094800,461940960,4145,4150,4155,4145,1621
20240318,094700,455218550,4145,4145,4145,4145,1
20240318,094600,455214405,4145,4145,4145,4145,0
20240318,094500,455214405,4145,4145,4145,4145,1028
20240318,094400,450953345,4145,4140,4145,4140,13
20240318,094300,450899520,4145,4140,4145,4140,688
20240318,094200,448050925,4140,4145,4145,4140,3095
20240318,094100,435233505,4150,4145,4150,4145,217
20240318,094000,434334030,4145,4145,4145,4145,1667
20240318,093900,427424315,4145,4145,4145,4145,1501
20240318,093800,421202670,4145,4145,4145,4145,451
20240318,093700,419333275,4145,4145,4145,4145,1394
20240318,093600,413555145,4145,4145,4145,4145,4003
20240318,093500,396962710,4150,4160,4160,4150,2137
20240318,093400,388093710,4160,4160,4160,4150,117
20240318,093300,387607890,4150,4155,4155,4150,6000
20240318,093200,362706530,4155,4155,4155,4150,1333
20240318,093100,357174075,4155,4160,4160,4155,2459
20240318,093000,346956880,4160,4165,4165,4160,2442
20240318,092900,336797110,4165,4165,4165,4165,106
20240318,092800,336355620,4165,4160,4165,4160,1011
20240318,092700,332144810,4160,4165,4165,4160,1257
20240318,092600,326912100,4165,4160,4165,4160,812
20240318,092500,323530765,4160,4160,4160,4160,920
20240318,092400,319703565,4160,4155,4160,4155,860
20240318,092300,316126290,4155,4165,4165,4155,1703
20240318,092200,309042080,4170,4170,4170,4160,1825
20240318,092100,301450050,4170,4170,4170,4165,1826
20240318,092000,293842235,4160,4165,4170,4160,2389
20240318,091900,283895810,4165,4175,4175,4165,4621
20240318,091800,264625560,4180,4175,4180,4170,1210
20240318,091700,259568300,4175,4175,4175,4170,2198
20240318,091600,250392825,4170,4175,4175,4170,547
20240318,091500,248111760,4170,4185,4185,4170,2067
20240318,091400,239472280,4185,4185,4185,4180,4496
20240318,091300,220678155,4185,4190,4195,4185,2712
20240318,091200,209311345,4190,4190,4195,4190,3649
20240318,091100,194020770,4190,4190,4190,4185,8147
20240318,091000,159887830,4190,4180,4190,4180,6134
20240318,090900,134221975,4180,4180,4185,4180,2540
20240318,090800,123604505,4180,4180,4180,4180,1823
20240318,090700,115984365,4180,4170,4180,4160,7622
20240318,090600,84205445,4170,4160,4170,4160,1489
20240318,090500,78000505,4160,4165,4165,4160,790
20240318,090400,74713980,4165,4180,4180,4160,5517
20240318,090300,51720150,4180,4165,4190,4160,9561
20240318,090200,11787760,4165,4170,4170,4165,374
20240318,090100,10229780,4170,4170,4170,4165,586
20240318,090000,7786370,4175,4175,4175,4170,1865
Reference in New Issue Copy Permalink