ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/452190/min/candle-20240318.csv

758 lines
37 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
20240318,213500,2059379750,8520,8520,8520,8520,5234
20240318,213400,2059379750,8520,8520,8520,8520,0
20240318,213300,2059379750,8520,8520,8520,8520,0
20240318,213200,2059379750,8520,8520,8520,8520,0
20240318,213100,2059379750,8520,8520,8520,8520,0
20240318,213000,2059379750,8520,8520,8520,8520,0
20240318,212900,2059379750,8520,8520,8520,8520,0
20240318,212800,2059379750,8520,8520,8520,8520,0
20240318,212700,2059379750,8520,8520,8520,8520,0
20240318,212600,2059379750,8520,8520,8520,8520,0
20240318,212500,2059379750,8520,8520,8520,8520,0
20240318,212400,2059379750,8520,8520,8520,8520,0
20240318,212300,2059379750,8520,8520,8520,8520,0
20240318,212200,2059379750,8520,8520,8520,8520,0
20240318,212100,2059379750,8520,8520,8520,8520,0
20240318,212000,2059379750,8520,8520,8520,8520,0
20240318,211900,2059379750,8520,8520,8520,8520,0
20240318,211800,2059379750,8520,8520,8520,8520,0
20240318,211700,2059379750,8520,8520,8520,8520,0
20240318,211600,2059379750,8520,8520,8520,8520,0
20240318,211500,2059379750,8520,8520,8520,8520,0
20240318,211400,2059379750,8520,8520,8520,8520,0
20240318,211300,2059379750,8520,8520,8520,8520,0
20240318,211200,2059379750,8520,8520,8520,8520,0
20240318,211100,2059379750,8520,8520,8520,8520,0
20240318,211000,2059379750,8520,8520,8520,8520,0
20240318,210900,2059379750,8520,8520,8520,8520,0
20240318,210800,2059379750,8520,8520,8520,8520,0
20240318,210700,2059379750,8520,8520,8520,8520,0
20240318,210600,2059379750,8520,8520,8520,8520,0
20240318,210500,2059379750,8520,8520,8520,8520,5234
20240318,210400,2059379750,8520,8520,8520,8520,0
20240318,210300,2059379750,8520,8520,8520,8520,0
20240318,210200,2059379750,8520,8520,8520,8520,0
20240318,210100,2059379750,8520,8520,8520,8520,0
20240318,210000,2059379750,8520,8520,8520,8520,0
20240318,205900,2059379750,8520,8520,8520,8520,0
20240318,205800,2059379750,8520,8520,8520,8520,0
20240318,205700,2059379750,8520,8520,8520,8520,0
20240318,205600,2059379750,8520,8520,8520,8520,0
20240318,205500,2059379750,8520,8520,8520,8520,0
20240318,205400,2059379750,8520,8520,8520,8520,0
20240318,205300,2059379750,8520,8520,8520,8520,0
20240318,205200,2059379750,8520,8520,8520,8520,0
20240318,205100,2059379750,8520,8520,8520,8520,0
20240318,205000,2059379750,8520,8520,8520,8520,0
20240318,204900,2059379750,8520,8520,8520,8520,0
20240318,204800,2059379750,8520,8520,8520,8520,0
20240318,204700,2059379750,8520,8520,8520,8520,0
20240318,204600,2059379750,8520,8520,8520,8520,0
20240318,204500,2059379750,8520,8520,8520,8520,0
20240318,204400,2059379750,8520,8520,8520,8520,0
20240318,204300,2059379750,8520,8520,8520,8520,0
20240318,204200,2059379750,8520,8520,8520,8520,0
20240318,204100,2059379750,8520,8520,8520,8520,0
20240318,204000,2059379750,8520,8520,8520,8520,0
20240318,203900,2059379750,8520,8520,8520,8520,0
20240318,203800,2059379750,8520,8520,8520,8520,0
20240318,203700,2059379750,8520,8520,8520,8520,0
20240318,203600,2059379750,8520,8520,8520,8520,0
20240318,203500,2059379750,8520,8520,8520,8520,5234
20240318,203400,2059379750,8520,8520,8520,8520,0
20240318,203300,2059379750,8520,8520,8520,8520,0
20240318,203200,2059379750,8520,8520,8520,8520,0
20240318,203100,2059379750,8520,8520,8520,8520,0
20240318,203000,2059379750,8520,8520,8520,8520,0
20240318,202900,2059379750,8520,8520,8520,8520,0
20240318,202800,2059379750,8520,8520,8520,8520,0
20240318,202700,2059379750,8520,8520,8520,8520,0
20240318,202600,2059379750,8520,8520,8520,8520,0
20240318,202500,2059379750,8520,8520,8520,8520,0
20240318,202400,2059379750,8520,8520,8520,8520,0
20240318,202300,2059379750,8520,8520,8520,8520,0
20240318,202200,2059379750,8520,8520,8520,8520,0
20240318,202100,2059379750,8520,8520,8520,8520,0
20240318,202000,2059379750,8520,8520,8520,8520,0
20240318,201900,2059379750,8520,8520,8520,8520,0
20240318,201800,2059379750,8520,8520,8520,8520,0
20240318,201700,2059379750,8520,8520,8520,8520,0
20240318,201600,2059379750,8520,8520,8520,8520,0
20240318,201500,2059379750,8520,8520,8520,8520,0
20240318,201400,2059379750,8520,8520,8520,8520,0
20240318,201300,2059379750,8520,8520,8520,8520,0
20240318,201200,2059379750,8520,8520,8520,8520,0
20240318,201100,2059379750,8520,8520,8520,8520,0
20240318,201000,2059379750,8520,8520,8520,8520,0
20240318,200900,2059379750,8520,8520,8520,8520,0
20240318,200800,2059379750,8520,8520,8520,8520,0
20240318,200700,2059379750,8520,8520,8520,8520,0
20240318,200600,2059379750,8520,8520,8520,8520,0
20240318,200500,2059379750,8520,8520,8520,8520,5234
20240318,200400,2059379750,8520,8520,8520,8520,0
20240318,200300,2059379750,8520,8520,8520,8520,0
20240318,200200,2059379750,8520,8520,8520,8520,0
20240318,200100,2059379750,8520,8520,8520,8520,0
20240318,200000,2059379750,8520,8520,8520,8520,0
20240318,195900,2059379750,8520,8520,8520,8520,0
20240318,195800,2059379750,8520,8520,8520,8520,0
20240318,195700,2059379750,8520,8520,8520,8520,0
20240318,195600,2059379750,8520,8520,8520,8520,0
20240318,195500,2059379750,8520,8520,8520,8520,0
20240318,195400,2059379750,8520,8520,8520,8520,0
20240318,195300,2059379750,8520,8520,8520,8520,0
20240318,195200,2059379750,8520,8520,8520,8520,0
20240318,195100,2059379750,8520,8520,8520,8520,0
20240318,195000,2059379750,8520,8520,8520,8520,0
20240318,194900,2059379750,8520,8520,8520,8520,0
20240318,194800,2059379750,8520,8520,8520,8520,0
20240318,194700,2059379750,8520,8520,8520,8520,0
20240318,194600,2059379750,8520,8520,8520,8520,0
20240318,194500,2059379750,8520,8520,8520,8520,0
20240318,194400,2059379750,8520,8520,8520,8520,0
20240318,194300,2059379750,8520,8520,8520,8520,0
20240318,194200,2059379750,8520,8520,8520,8520,0
20240318,194100,2059379750,8520,8520,8520,8520,0
20240318,194000,2059379750,8520,8520,8520,8520,0
20240318,193900,2059379750,8520,8520,8520,8520,0
20240318,193800,2059379750,8520,8520,8520,8520,0
20240318,193700,2059379750,8520,8520,8520,8520,0
20240318,193600,2059379750,8520,8520,8520,8520,0
20240318,193500,2059379750,8520,8520,8520,8520,5234
20240318,193400,2059379750,8520,8520,8520,8520,0
20240318,193300,2059379750,8520,8520,8520,8520,0
20240318,193200,2059379750,8520,8520,8520,8520,0
20240318,193100,2059379750,8520,8520,8520,8520,0
20240318,193000,2059379750,8520,8520,8520,8520,0
20240318,192900,2059379750,8520,8520,8520,8520,0
20240318,192800,2059379750,8520,8520,8520,8520,0
20240318,192700,2059379750,8520,8520,8520,8520,0
20240318,192600,2059379750,8520,8520,8520,8520,0
20240318,192500,2059379750,8520,8520,8520,8520,0
20240318,192400,2059379750,8520,8520,8520,8520,0
20240318,192300,2059379750,8520,8520,8520,8520,0
20240318,192200,2059379750,8520,8520,8520,8520,0
20240318,192100,2059379750,8520,8520,8520,8520,0
20240318,192000,2059379750,8520,8520,8520,8520,0
20240318,191900,2059379750,8520,8520,8520,8520,0
20240318,191800,2059379750,8520,8520,8520,8520,0
20240318,191700,2059379750,8520,8520,8520,8520,0
20240318,191600,2059379750,8520,8520,8520,8520,0
20240318,191500,2059379750,8520,8520,8520,8520,0
20240318,191400,2059379750,8520,8520,8520,8520,0
20240318,191300,2059379750,8520,8520,8520,8520,0
20240318,191200,2059379750,8520,8520,8520,8520,0
20240318,191100,2059379750,8520,8520,8520,8520,0
20240318,191000,2059379750,8520,8520,8520,8520,0
20240318,190900,2059379750,8520,8520,8520,8520,0
20240318,190800,2059379750,8520,8520,8520,8520,0
20240318,190700,2059379750,8520,8520,8520,8520,0
20240318,190600,2059379750,8520,8520,8520,8520,0
20240318,190500,2059379750,8520,8520,8520,8520,5234
20240318,190400,2059379750,8520,8520,8520,8520,0
20240318,190300,2059379750,8520,8520,8520,8520,0
20240318,190200,2059379750,8520,8520,8520,8520,0
20240318,190100,2059379750,8520,8520,8520,8520,0
20240318,190000,2059379750,8520,8520,8520,8520,0
20240318,185900,2059379750,8520,8520,8520,8520,0
20240318,185800,2059379750,8520,8520,8520,8520,0
20240318,185700,2059379750,8520,8520,8520,8520,0
20240318,185600,2059379750,8520,8520,8520,8520,0
20240318,185500,2059379750,8520,8520,8520,8520,0
20240318,185400,2059379750,8520,8520,8520,8520,0
20240318,185300,2059379750,8520,8520,8520,8520,0
20240318,185200,2059379750,8520,8520,8520,8520,0
20240318,185100,2059379750,8520,8520,8520,8520,0
20240318,185000,2059379750,8520,8520,8520,8520,0
20240318,184900,2059379750,8520,8520,8520,8520,0
20240318,184800,2059379750,8520,8520,8520,8520,0
20240318,184700,2059379750,8520,8520,8520,8520,0
20240318,184600,2059379750,8520,8520,8520,8520,0
20240318,184500,2059379750,8520,8520,8520,8520,0
20240318,184400,2059379750,8520,8520,8520,8520,0
20240318,184300,2059379750,8520,8520,8520,8520,0
20240318,184200,2059379750,8520,8520,8520,8520,0
20240318,184100,2059379750,8520,8520,8520,8520,0
20240318,184000,2059379750,8520,8520,8520,8520,0
20240318,183900,2059379750,8520,8520,8520,8520,0
20240318,183800,2059379750,8520,8520,8520,8520,0
20240318,183700,2059379750,8520,8520,8520,8520,0
20240318,183600,2059379750,8520,8520,8520,8520,0
20240318,183500,2059379750,8520,8520,8520,8520,5234
20240318,183400,2059379750,8520,8520,8520,8520,0
20240318,183300,2059379750,8520,8520,8520,8520,0
20240318,183200,2059379750,8520,8520,8520,8520,0
20240318,183100,2059379750,8520,8520,8520,8520,0
20240318,183000,2059379750,8520,8520,8520,8520,0
20240318,182900,2059379750,8520,8520,8520,8520,0
20240318,182800,2059379750,8520,8520,8520,8520,0
20240318,182700,2059379750,8520,8520,8520,8520,0
20240318,182600,2059379750,8520,8520,8520,8520,0
20240318,182500,2059379750,8520,8520,8520,8520,0
20240318,182400,2059379750,8520,8520,8520,8520,0
20240318,182300,2059379750,8520,8520,8520,8520,0
20240318,182200,2059379750,8520,8520,8520,8520,0
20240318,182100,2059379750,8520,8520,8520,8520,0
20240318,182000,2059379750,8520,8520,8520,8520,0
20240318,181900,2059379750,8520,8520,8520,8520,0
20240318,181800,2059379750,8520,8520,8520,8520,0
20240318,181700,2059379750,8520,8520,8520,8520,0
20240318,181600,2059379750,8520,8520,8520,8520,0
20240318,181500,2059379750,8520,8520,8520,8520,0
20240318,181400,2059379750,8520,8520,8520,8520,0
20240318,181300,2059379750,8520,8520,8520,8520,0
20240318,181200,2059379750,8520,8520,8520,8520,0
20240318,181100,2059379750,8520,8520,8520,8520,0
20240318,181000,2059379750,8520,8520,8520,8520,0
20240318,180900,2059379750,8520,8520,8520,8520,0
20240318,180800,2059379750,8520,8520,8520,8520,0
20240318,180700,2059379750,8520,8520,8520,8520,0
20240318,180600,2059379750,8520,8520,8520,8520,0
20240318,180500,2059379750,8520,8520,8520,8520,5234
20240318,180400,2059379750,8520,8520,8520,8520,0
20240318,180300,2059379750,8520,8520,8520,8520,0
20240318,180200,2059379750,8520,8520,8520,8520,0
20240318,180100,2059379750,8520,8520,8520,8520,0
20240318,180000,2059379750,8520,8520,8520,8520,0
20240318,175900,2059379750,8520,8520,8520,8520,0
20240318,175800,2059379750,8520,8520,8520,8520,0
20240318,175700,2059379750,8520,8520,8520,8520,0
20240318,175600,2059379750,8520,8520,8520,8520,0
20240318,175500,2059379750,8520,8520,8520,8520,0
20240318,175400,2059379750,8520,8520,8520,8520,0
20240318,175300,2059379750,8520,8520,8520,8520,0
20240318,175200,2059379750,8520,8520,8520,8520,0
20240318,175100,2059379750,8520,8520,8520,8520,0
20240318,175000,2059379750,8520,8520,8520,8520,0
20240318,174900,2059379750,8520,8520,8520,8520,0
20240318,174800,2059379750,8520,8520,8520,8520,0
20240318,174700,2059379750,8520,8520,8520,8520,0
20240318,174600,2059379750,8520,8520,8520,8520,0
20240318,174500,2059379750,8520,8520,8520,8520,0
20240318,174400,2059379750,8520,8520,8520,8520,0
20240318,174300,2059379750,8520,8520,8520,8520,0
20240318,174200,2059379750,8520,8520,8520,8520,0
20240318,174100,2059379750,8520,8520,8520,8520,0
20240318,174000,2059379750,8520,8520,8520,8520,0
20240318,173900,2059379750,8520,8520,8520,8520,0
20240318,173800,2059379750,8520,8520,8520,8520,0
20240318,173700,2059379750,8520,8520,8520,8520,0
20240318,173600,2059379750,8520,8520,8520,8520,0
20240318,173500,2059379750,8520,8520,8520,8520,5234
20240318,173400,2059379750,8520,8520,8520,8520,0
20240318,173300,2059379750,8520,8520,8520,8520,0
20240318,173200,2059379750,8520,8520,8520,8520,0
20240318,173100,2059379750,8520,8520,8520,8520,0
20240318,173000,2059379750,8520,8520,8520,8520,0
20240318,172900,2059379750,8520,8520,8520,8520,0
20240318,172800,2059379750,8520,8520,8520,8520,0
20240318,172700,2059379750,8520,8520,8520,8520,0
20240318,172600,2059379750,8520,8520,8520,8520,0
20240318,172500,2059379750,8520,8520,8520,8520,0
20240318,172400,2059379750,8520,8520,8520,8520,0
20240318,172300,2059379750,8520,8520,8520,8520,0
20240318,172200,2059379750,8520,8520,8520,8520,0
20240318,172100,2059379750,8520,8520,8520,8520,0
20240318,172000,2059379750,8520,8520,8520,8520,0
20240318,171900,2059379750,8520,8520,8520,8520,0
20240318,171800,2059379750,8520,8520,8520,8520,0
20240318,171700,2059379750,8520,8520,8520,8520,0
20240318,171600,2059379750,8520,8520,8520,8520,0
20240318,171500,2059379750,8520,8520,8520,8520,0
20240318,171400,2059379750,8520,8520,8520,8520,0
20240318,171300,2059379750,8520,8520,8520,8520,0
20240318,171200,2059379750,8520,8520,8520,8520,0
20240318,171100,2059379750,8520,8520,8520,8520,0
20240318,171000,2059379750,8520,8520,8520,8520,0
20240318,170900,2059379750,8520,8520,8520,8520,0
20240318,170800,2059379750,8520,8520,8520,8520,0
20240318,170700,2059379750,8520,8520,8520,8520,0
20240318,170600,2059379750,8520,8520,8520,8520,0
20240318,170500,2059379750,8520,8520,8520,8520,5234
20240318,170400,2059379750,8520,8520,8520,8520,0
20240318,170300,2059379750,8520,8520,8520,8520,0
20240318,170200,2059379750,8520,8520,8520,8520,0
20240318,170100,2059379750,8520,8520,8520,8520,0
20240318,170000,2059379750,8520,8520,8520,8520,0
20240318,165900,2059379750,8520,8520,8520,8520,0
20240318,165800,2059379750,8520,8520,8520,8520,0
20240318,165700,2059379750,8520,8520,8520,8520,0
20240318,165600,2059379750,8520,8520,8520,8520,0
20240318,165500,2059379750,8520,8520,8520,8520,0
20240318,165400,2059379750,8520,8520,8520,8520,0
20240318,165300,2059379750,8520,8520,8520,8520,0
20240318,165200,2059379750,8520,8520,8520,8520,0
20240318,165100,2059379750,8520,8520,8520,8520,0
20240318,165000,2059379750,8520,8520,8520,8520,0
20240318,164900,2059379750,8520,8520,8520,8520,0
20240318,164800,2059379750,8520,8520,8520,8520,0
20240318,164700,2059379750,8520,8520,8520,8520,0
20240318,164600,2059379750,8520,8520,8520,8520,0
20240318,164500,2059379750,8520,8520,8520,8520,0
20240318,164400,2059379750,8520,8520,8520,8520,0
20240318,164300,2059379750,8520,8520,8520,8520,0
20240318,164200,2059379750,8520,8520,8520,8520,0
20240318,164100,2059379750,8520,8520,8520,8520,0
20240318,164000,2059379750,8520,8520,8520,8520,0
20240318,163900,2059379750,8520,8520,8520,8520,0
20240318,163800,2059379750,8520,8520,8520,8520,0
20240318,163700,2059379750,8520,8520,8520,8520,0
20240318,163600,2059379750,8520,8520,8520,8520,0
20240318,163500,2059379750,8520,8520,8520,8520,5234
20240318,163400,2059379750,8520,8520,8520,8520,0
20240318,163300,2059379750,8520,8520,8520,8520,0
20240318,163200,2059379750,8520,8520,8520,8520,0
20240318,163100,2059379750,8520,8520,8520,8520,0
20240318,163000,2059379750,8520,8520,8520,8520,0
20240318,162900,2059379750,8520,8520,8520,8520,0
20240318,162800,2059379750,8520,8520,8520,8520,0
20240318,162700,2059379750,8520,8520,8520,8520,0
20240318,162600,2059379750,8520,8520,8520,8520,0
20240318,162500,2059379750,8520,8520,8520,8520,0
20240318,162400,2059379750,8520,8520,8520,8520,0
20240318,162300,2059379750,8520,8520,8520,8520,0
20240318,162200,2059379750,8520,8520,8520,8520,0
20240318,162100,2059379750,8520,8520,8520,8520,0
20240318,162000,2059379750,8520,8520,8520,8520,0
20240318,161900,2059379750,8520,8520,8520,8520,0
20240318,161800,2059379750,8520,8520,8520,8520,0
20240318,161700,2059379750,8520,8520,8520,8520,0
20240318,161600,2059379750,8520,8520,8520,8520,0
20240318,161500,2059379750,8520,8520,8520,8520,0
20240318,161400,2059379750,8520,8520,8520,8520,0
20240318,161300,2059379750,8520,8520,8520,8520,0
20240318,161200,2059379750,8520,8520,8520,8520,0
20240318,161100,2059379750,8520,8520,8520,8520,0
20240318,161000,2059379750,8520,8520,8520,8520,0
20240318,160900,2059379750,8520,8520,8520,8520,0
20240318,160800,2059379750,8520,8520,8520,8520,0
20240318,160700,2059379750,8520,8520,8520,8520,0
20240318,160600,2059379750,8520,8520,8520,8520,0
20240318,160500,2059379750,8520,8520,8520,8520,5234
20240318,160400,2059379750,8520,8520,8520,8520,0
20240318,160300,2059379750,8520,8520,8520,8520,0
20240318,160200,2059379750,8520,8520,8520,8520,0
20240318,160100,2059379750,8520,8520,8520,8520,0
20240318,160000,2059379750,8520,8520,8520,8520,0
20240318,155900,2059379750,8520,8520,8520,8520,0
20240318,155800,2059379750,8520,8520,8520,8520,0
20240318,155700,2059379750,8520,8520,8520,8520,0
20240318,155600,2059379750,8520,8520,8520,8520,0
20240318,155500,2059379750,8520,8520,8520,8520,0
20240318,155400,2059379750,8520,8520,8520,8520,0
20240318,155300,2059379750,8520,8520,8520,8520,0
20240318,155200,2059379750,8520,8520,8520,8520,0
20240318,155100,2059379750,8520,8520,8520,8520,0
20240318,155000,2059379750,8520,8520,8520,8520,0
20240318,154900,2059379750,8520,8520,8520,8520,0
20240318,154800,2059379750,8520,8520,8520,8520,0
20240318,154700,2059379750,8520,8520,8520,8520,0
20240318,154600,2059379750,8520,8520,8520,8520,0
20240318,154500,2059379750,8520,8520,8520,8520,0
20240318,154400,2059379750,8520,8520,8520,8520,0
20240318,154300,2059379750,8520,8520,8520,8520,0
20240318,154200,2059379750,8520,8520,8520,8520,0
20240318,154100,2059379750,8520,8520,8520,8520,0
20240318,154000,2059379750,8520,8520,8520,8520,0
20240318,153900,2059379750,8520,8520,8520,8520,0
20240318,153800,2059379750,8520,8520,8520,8520,0
20240318,153700,2059379750,8520,8520,8520,8520,0
20240318,153600,2059379750,8520,8520,8520,8520,0
20240318,153500,2059379750,8520,8520,8520,8520,5234
20240318,153400,2059379750,8520,8520,8520,8520,0
20240318,153300,2059379750,8520,8520,8520,8520,0
20240318,153200,2059379750,8520,8520,8520,8520,0
20240318,153100,2059379750,8520,8520,8520,8520,0
20240318,153000,2059379750,8520,8520,8520,8520,5234
20240318,152900,2014786070,8520,8520,8520,8520,0
20240318,152800,2014786070,8520,8520,8520,8520,0
20240318,152700,2014786070,8520,8520,8520,8520,0
20240318,152600,2014786070,8520,8520,8520,8520,0
20240318,152500,2014786070,8520,8520,8520,8520,0
20240318,152400,2014786070,8520,8520,8520,8520,0
20240318,152300,2014786070,8520,8520,8520,8520,0
20240318,152200,2014786070,8520,8520,8520,8520,0
20240318,152100,2014786070,8520,8520,8520,8520,0
20240318,152000,2014786070,8520,8520,8520,8520,0
20240318,151900,2014786070,8520,8550,8560,8520,947
20240318,151800,2006701120,8550,8520,8570,8520,241
20240318,151700,2004642100,8520,8530,8580,8510,1108
20240318,151600,1995201910,8530,8550,8550,8530,3228
20240318,151500,1967659180,8560,8580,8580,8560,627
20240318,151400,1962284880,8580,8580,8580,8580,461
20240318,151300,1958329500,8580,8580,8580,8570,1303
20240318,151200,1947151390,8580,8580,8580,8580,897
20240318,151100,1939455130,8570,8580,8580,8570,551
20240318,151000,1934727700,8580,8570,8580,8570,1204
20240318,150900,1924398600,8580,8560,8590,8560,1006
20240318,150800,1915774990,8560,8520,8560,8510,5230
20240318,150700,1871104580,8520,8530,8540,8510,425
20240318,150600,1867484190,8520,8520,8520,8520,257
20240318,150500,1865294550,8510,8530,8530,8510,8038
20240318,150400,1796826220,8520,8520,8520,8520,0
20240318,150300,1796826220,8520,8530,8530,8520,570
20240318,150200,1791964170,8530,8530,8530,8530,555
20240318,150100,1787230020,8520,8520,8520,8520,1429
20240318,150000,1775054940,8520,8520,8520,8520,640
20240318,145900,1769602140,8530,8520,8530,8520,57
20240318,145800,1769115970,8530,8530,8530,8530,520
20240318,145700,1764680370,8530,8530,8530,8530,44
20240318,145600,1764305050,8530,8530,8530,8530,123
20240318,145500,1763255860,8530,8530,8530,8530,888
20240318,145400,1755681220,8530,8530,8530,8530,0
20240318,145300,1755681220,8530,8530,8530,8530,330
20240318,145200,1752866320,8530,8530,8530,8530,159
20240318,145100,1751510050,8530,8530,8530,8530,11
20240318,145000,1751416220,8530,8520,8530,8520,215
20240318,144900,1749584370,8520,8520,8520,8520,4
20240318,144800,1749550290,8520,8530,8530,8520,654
20240318,144700,1743972390,8530,8530,8530,8530,620
20240318,144600,1738683790,8530,8540,8540,8530,177
20240318,144500,1737172860,8540,8530,8540,8530,3
20240318,144400,1737147260,8530,8540,8540,8530,209
20240318,144300,1735364350,8540,8540,8540,8540,224
20240318,144200,1733451390,8540,8530,8540,8530,401
20240318,144100,1730027850,8530,8530,8540,8530,506
20240318,144000,1725711340,8530,8540,8540,8530,100
20240318,143900,1724858310,8520,8550,8550,8520,350
20240318,143800,1721873570,8550,8540,8550,8540,218
20240318,143700,1720010670,8540,8540,8540,8530,697
20240318,143600,1714061290,8540,8540,8540,8540,924
20240318,143500,1706170330,8550,8550,8550,8550,23
20240318,143400,1705973680,8550,8540,8550,8540,75
20240318,143300,1705332990,8540,8540,8540,8540,115
20240318,143200,1704350890,8540,8540,8540,8540,225
20240318,143100,1702429390,8540,8540,8540,8540,7
20240318,143000,1702369610,8530,8530,8530,8530,591
20240318,142900,1697328380,8530,8530,8540,8530,420
20240318,142800,1693745580,8530,8540,8540,8530,1358
20240318,142700,1682153690,8540,8540,8540,8540,49
20240318,142600,1681735230,8540,8540,8540,8540,0
20240318,142500,1681735230,8540,8540,8540,8530,301
20240318,142400,1679166660,8530,8530,8530,8530,583
20240318,142300,1674193670,8530,8540,8540,8530,367
20240318,142200,1671061130,8540,8540,8540,8540,231
20240318,142100,1669088390,8530,8540,8540,8520,209
20240318,142000,1667306480,8540,8540,8540,8540,67
20240318,141900,1666734300,8540,8540,8540,8540,51
20240318,141800,1666298760,8540,8540,8540,8520,294
20240318,141700,1663791830,8550,8550,8550,8550,0
20240318,141600,1663791830,8550,8550,8550,8550,0
20240318,141500,1663791830,8550,8550,8550,8550,0
20240318,141400,1663791830,8550,8540,8550,8510,7985
20240318,141300,1595767240,8540,8540,8540,8540,217
20240318,141200,1593914060,8540,8550,8550,8540,404
20240318,141100,1590463860,8550,8530,8550,8530,1138
20240318,141000,1580745750,8540,8550,8550,8540,52
20240318,140900,1580301470,8550,8550,8550,8550,71
20240318,140800,1579694420,8530,8540,8540,8530,90
20240318,140700,1578926410,8550,8540,8550,8530,1001
20240318,140600,1570385650,8530,8530,8530,8530,0
20240318,140500,1570385650,8530,8540,8550,8530,1366
20240318,140400,1558726530,8550,8540,8550,8540,364
20240318,140300,1555614400,8540,8540,8540,8540,960
20240318,140200,1547416000,8530,8530,8530,8530,585
20240318,140100,1542425950,8530,8540,8540,8530,1086
20240318,140000,1533158500,8540,8540,8550,8540,316
20240318,135900,1530459560,8540,8540,8540,8540,269
20240318,135800,1528162300,8550,8540,8550,8540,122
20240318,135700,1527120410,8540,8550,8550,8540,392
20240318,135600,1523772550,8550,8560,8560,8550,35
20240318,135500,1523473150,8540,8550,8550,8540,751
20240318,135400,1517057430,8550,8550,8550,8550,311
20240318,135300,1514398380,8550,8560,8560,8550,826
20240318,135200,1507333820,8560,8560,8560,8560,191
20240318,135100,1505698860,8560,8560,8560,8560,43
20240318,135000,1505330780,8560,8560,8560,8560,796
20240318,134900,1498517020,8560,8560,8560,8560,42
20240318,134800,1498157500,8560,8560,8560,8560,221
20240318,134700,1496265740,8570,8570,8570,8570,248
20240318,134600,1494140380,8570,8580,8580,8570,184
20240318,134500,1492563340,8580,8580,8580,8580,216
20240318,134400,1490710060,8580,8590,8590,8580,28
20240318,134300,1490469800,8590,8580,8590,8580,69
20240318,134200,1489877230,8590,8590,8590,8580,306
20240318,134100,1487250930,8590,8580,8590,8580,168
20240318,134000,1485808380,8580,8580,8580,8580,28
20240318,133900,1485568140,8580,8580,8580,8580,312
20240318,133800,1482891180,8580,8580,8580,8570,4
20240318,133700,1482856880,8580,8580,8580,8580,88
20240318,133600,1482101840,8580,8580,8580,8580,2
20240318,133500,1482084680,8560,8560,8560,8560,0
20240318,133400,1482084680,8560,8550,8560,8550,588
20240318,133300,1477051510,8560,8570,8570,8560,59
20240318,133200,1476545890,8570,8570,8570,8570,218
20240318,133100,1474677630,8580,8570,8580,8570,165
20240318,133000,1473263430,8570,8570,8570,8570,70
20240318,132900,1472663530,8550,8550,8550,8540,1425
20240318,132800,1460485920,8550,8550,8550,8550,6
20240318,132700,1460434620,8550,8560,8560,8550,186
20240318,132600,1458844200,8550,8550,8550,8550,210
20240318,132500,1457048700,8550,8550,8550,8550,1000
20240318,132400,1448498700,8550,8560,8560,8550,277
20240318,132300,1446129750,8550,8550,8550,8550,1119
20240318,132200,1436562300,8550,8570,8570,8550,383
20240318,132100,1433287600,8570,8570,8570,8550,1040
20240318,132000,1424392380,8570,8580,8580,8570,430
20240318,131900,1420707260,8580,8580,8580,8580,64
20240318,131800,1420158140,8580,8580,8580,8570,123
20240318,131700,1419103020,8580,8580,8580,8550,3812
20240318,131600,1386477970,8570,8570,8580,8570,1999
20240318,131500,1369346530,8580,8590,8590,8580,492
20240318,131400,1365125140,8580,8580,8590,8580,872
20240318,131300,1357643350,8590,8590,8590,8590,11
20240318,131200,1357548860,8590,8600,8600,8590,109
20240318,131100,1356611490,8600,8590,8600,8590,183
20240318,131000,1355038280,8600,8600,8600,8600,43
20240318,130900,1354668480,8580,8580,8580,8580,1235
20240318,130800,1344072180,8580,8580,8590,8580,428
20240318,130700,1340399870,8580,8590,8590,8580,1590
20240318,130600,1326742000,8600,8600,8600,8590,13
20240318,130500,1326630220,8600,8600,8600,8600,244
20240318,130400,1324531820,8600,8600,8600,8600,36
20240318,130300,1324222220,8600,8600,8600,8600,152
20240318,130200,1322915020,8590,8590,8590,8590,11
20240318,130100,1322820530,8590,8590,8590,8590,0
20240318,130000,1322820530,8590,8590,8590,8590,296
20240318,125900,1320277890,8600,8600,8600,8600,294
20240318,125800,1317749490,8600,8610,8610,8600,101
20240318,125700,1316879890,8610,8610,8610,8610,32
20240318,125600,1316604370,8610,8610,8610,8600,104
20240318,125500,1315708980,8610,8600,8610,8600,63
20240318,125400,1315167150,8600,8610,8610,8600,43
20240318,125300,1314797140,8610,8610,8610,8610,11
20240318,125200,1314702430,8620,8620,8620,8620,2
20240318,125100,1314685190,8620,8620,8620,8620,134
20240318,125000,1313530110,8620,8590,8620,8580,2052
20240318,124900,1295919050,8590,8590,8590,8590,658
20240318,124800,1290266830,8590,8590,8590,8590,0
20240318,124700,1290266830,8590,8590,8590,8590,119
20240318,124600,1289244620,8620,8600,8620,8590,2200
20240318,124500,1270323110,8600,8600,8600,8590,93
20240318,124400,1269523320,8600,8600,8600,8600,943
20240318,124300,1261413520,8600,8600,8600,8600,154
20240318,124200,1260089120,8610,8610,8610,8610,216
20240318,124100,1258229360,8600,8600,8600,8600,118
20240318,124000,1257214560,8600,8600,8610,8600,801
20240318,123900,1250325950,8600,8600,8600,8600,242
20240318,123800,1248244750,8600,8610,8610,8600,131
20240318,123700,1247118140,8620,8610,8620,8610,89
20240318,123600,1246350980,8610,8590,8610,8590,249
20240318,123500,1244211610,8590,8600,8600,8590,2097
20240318,123400,1226182380,8640,8600,8640,8600,2124
20240318,123300,1207863150,8600,8600,8600,8600,6
20240318,123200,1207811550,8600,8600,8600,8600,53
20240318,123100,1207355750,8600,8600,8600,8600,208
20240318,123000,1205566950,8600,8610,8610,8600,107
20240318,122900,1204646680,8600,8610,8610,8600,3
20240318,122800,1204620870,8610,8610,8610,8610,476
20240318,122700,1200522510,8610,8610,8610,8610,2
20240318,122600,1200505290,8610,8610,8610,8610,0
20240318,122500,1200505290,8610,8610,8610,8610,105
20240318,122400,1199601240,8610,8610,8610,8610,1
20240318,122300,1199592630,8610,8610,8610,8610,180
20240318,122200,1198042830,8610,8610,8610,8610,0
20240318,122100,1198042830,8610,8610,8610,8610,8
20240318,122000,1197973950,8610,8610,8610,8610,28
20240318,121900,1197732870,8590,8600,8600,8590,396
20240318,121800,1194331120,8590,8590,8590,8590,0
20240318,121700,1194331120,8590,8590,8610,8590,525
20240318,121600,1189821290,8590,8590,8590,8590,1035
20240318,121500,1180930640,8590,8590,8590,8590,111
20240318,121400,1179977150,8590,8590,8590,8590,33
20240318,121300,1179693680,8600,8620,8620,8600,2716
20240318,121200,1156330050,8620,8620,8620,8620,0
20240318,121100,1156330050,8620,8620,8620,8620,132
20240318,121000,1155192210,8630,8630,8630,8630,201
20240318,120900,1153457580,8630,8630,8630,8630,23
20240318,120800,1153259090,8630,8610,8630,8610,120
20240318,120700,1152225870,8610,8610,8610,8610,20
20240318,120600,1152053670,8610,8610,8610,8610,1
20240318,120500,1152045060,8610,8610,8610,8610,500
20240318,120400,1147740060,8630,8610,8630,8600,12
20240318,120300,1147636730,8610,8620,8620,8610,1088
20240318,120200,1138264710,8630,8630,8630,8630,150
20240318,120100,1136970210,8630,8630,8630,8630,491
20240318,120000,1132732880,8630,8630,8630,8620,200
20240318,115900,1131006890,8630,8630,8630,8630,121
20240318,115800,1129962660,8640,8610,8640,8610,120
20240318,115700,1128928860,8610,8630,8630,8610,1133
20240318,115600,1119162890,8640,8640,8640,8640,600
20240318,115500,1113978890,8640,8650,8650,8640,179
20240318,115400,1112431770,8650,8650,8650,8650,8
20240318,115300,1112362570,8650,8650,8650,8650,209
20240318,115200,1110554720,8650,8650,8650,8640,85
20240318,115100,1109819570,8650,8640,8650,8640,72
20240318,115000,1109196790,8640,8640,8640,8640,91
20240318,114900,1108410550,8640,8670,8670,8640,130
20240318,114800,1107287090,8670,8670,8670,8670,200
20240318,114700,1105553090,8680,8680,8680,8670,103
20240318,114600,1104659580,8680,8620,8680,8620,81
20240318,114500,1103959500,8620,8620,8620,8620,40
20240318,114400,1103614700,8620,8620,8620,8620,26
20240318,114300,1103390580,8620,8620,8620,8620,106
20240318,114200,1102476860,8620,8620,8620,8620,86
20240318,114100,1101735540,8620,8620,8620,8620,366
20240318,114000,1098580620,8620,8620,8620,8620,129
20240318,113900,1097468640,8630,8640,8640,8630,1497
20240318,113800,1084544050,8640,8640,8640,8640,0
20240318,113700,1084544050,8640,8640,8640,8640,1
20240318,113600,1084535410,8640,8640,8640,8640,0
20240318,113500,1084535410,8640,8650,8650,8640,915
20240318,113400,1076628800,8640,8670,8670,8640,106
20240318,113300,1075709810,8670,8670,8680,8670,157
20240318,113200,1074348410,8670,8670,8670,8670,621
20240318,113100,1068964340,8670,8640,8670,8640,30
20240318,113000,1068704720,8640,8640,8640,8640,254
20240318,112900,1066510160,8640,8640,8640,8640,2
20240318,112800,1066492880,8640,8640,8640,8640,1
20240318,112700,1066484240,8630,8640,8640,8630,109
20240318,112600,1065543070,8640,8640,8640,8640,292
20240318,112500,1063020190,8630,8630,8630,8630,200
20240318,112400,1061294190,8630,8630,8640,8630,46
20240318,112300,1060897000,8630,8640,8640,8630,697
20240318,112200,1054879880,8640,8640,8640,8640,3
20240318,112100,1054853960,8630,8640,8640,8630,6
20240318,112000,1054802170,8630,8630,8630,8630,0
20240318,111900,1054802170,8630,8630,8630,8630,296
20240318,111800,1052247690,8630,8630,8630,8630,54
20240318,111700,1051781670,8630,8630,8630,8630,90
20240318,111600,1051004970,8630,8630,8630,8630,65
20240318,111500,1050444020,8630,8630,8630,8630,61
20240318,111400,1049917590,8640,8640,8640,8640,446
20240318,111300,1046064150,8640,8640,8640,8640,964
20240318,111200,1037735190,8630,8640,8640,8630,12
20240318,111100,1037631580,8640,8640,8640,8640,50
20240318,111000,1037199580,8640,8640,8640,8640,697
20240318,110900,1031177500,8640,8630,8640,8630,478
20240318,110800,1027052350,8640,8640,8640,8640,472
20240318,110700,1022974270,8640,8640,8650,8640,60
20240318,110600,1022455820,8640,8690,8690,8640,180
20240318,110500,1020893020,8690,8690,8690,8680,306
20240318,110400,1018235380,8700,8700,8700,8640,2024
20240318,110300,1000721230,8700,8740,8740,8650,2173
20240318,110200,981787810,8740,8710,8740,8710,1887
20240318,110100,965315770,8710,8690,8710,8670,2362
20240318,110000,944765040,8690,8630,8690,8630,2183
20240318,105900,925843960,8630,8630,8630,8630,235
20240318,105800,923815910,8620,8620,8620,8620,112
20240318,105700,922850470,8620,8620,8620,8620,58
20240318,105600,922350510,8620,8620,8620,8620,472
20240318,105500,918281870,8610,8610,8610,8610,36
20240318,105400,917971910,8610,8610,8610,8610,15
20240318,105300,917842760,8610,8600,8610,8590,886
20240318,105200,910227920,8610,8590,8610,8590,526
20240318,105100,905704320,8590,8590,8590,8590,50
20240318,105000,905274820,8590,8590,8590,8590,43
20240318,104900,904905450,8590,8590,8600,8590,272
20240318,104800,902568770,8590,8590,8590,8590,813
20240318,104700,895585100,8590,8600,8600,8590,212
20240318,104600,893763900,8590,8600,8600,8590,111
20240318,104500,892809310,8590,8590,8590,8590,410
20240318,104400,889287410,8590,8590,8590,8590,458
20240318,104300,885353190,8590,8610,8610,8590,1511
20240318,104200,872361470,8610,8600,8610,8600,345
20240318,104100,869394210,8600,8590,8600,8590,607
20240318,104000,864179880,8590,8600,8600,8590,1175
20240318,103900,854086610,8610,8620,8620,8610,64
20240318,103800,853534950,8620,8620,8620,8620,42
20240318,103700,853172910,8620,8580,8620,8580,619
20240318,103600,847858950,8580,8610,8620,8580,3839
20240318,103500,814853870,8610,8630,8630,8610,1754
20240318,103400,799745420,8620,8640,8640,8620,1510
20240318,103300,786715420,8640,8630,8640,8630,251
20240318,103200,784549280,8640,8650,8650,8640,52
20240318,103100,784099820,8640,8650,8650,8640,52
20240318,103000,783650160,8650,8640,8650,8640,136
20240318,102900,782474980,8640,8630,8640,8630,46
20240318,102800,782077810,8630,8630,8650,8630,345
20240318,102700,779099250,8630,8620,8630,8620,17
20240318,102600,778952580,8620,8630,8630,8620,943
20240318,102500,770820690,8630,8630,8640,8630,170
20240318,102400,769353490,8630,8650,8650,8630,427
20240318,102300,765664290,8650,8650,8660,8650,191
20240318,102200,764011480,8650,8650,8660,8650,36
20240318,102100,763700070,8650,8650,8650,8650,118
20240318,102000,762679370,8650,8660,8660,8650,23
20240318,101900,762480200,8660,8690,8690,8640,1345
20240318,101800,750821710,8690,8690,8700,8690,1113
20240318,101700,741147300,8690,8660,8690,8660,1010
20240318,101600,732386090,8660,8660,8660,8640,254
20240318,101500,730187850,8630,8660,8660,8630,297
20240318,101400,727619580,8660,8620,8660,8620,2517
20240318,101300,705873550,8620,8620,8630,8620,1337
20240318,101200,694335670,8620,8620,8630,8620,154
20240318,101100,693006990,8620,8630,8630,8620,84
20240318,101000,692282780,8630,8630,8630,8630,353
20240318,100900,689236390,8630,8630,8630,8620,1131
20240318,100800,679484210,8630,8620,8630,8620,2636
20240318,100700,656739790,8620,8610,8620,8610,3120
20240318,100600,629859880,8610,8600,8610,8600,1551
20240318,100500,616516270,8600,8590,8600,8580,504
20240318,100400,612188110,8600,8600,8600,8600,821
20240318,100300,605127510,8600,8600,8600,8600,2
20240318,100200,605110310,8600,8600,8600,8600,236
20240318,100100,603080710,8600,8600,8600,8600,310
20240318,100000,600414710,8570,8600,8600,8570,60
20240318,095900,599899850,8600,8590,8600,8590,1448
20240318,095800,587461470,8590,8600,8600,8590,826
20240318,095700,580359350,8590,8590,8590,8570,295
20240318,095600,577825850,8570,8580,8590,8570,331
20240318,095500,574983070,8590,8590,8600,8580,1316
20240318,095400,563681310,8590,8590,8590,8590,181
20240318,095300,562126520,8590,8590,8590,8590,0
20240318,095200,562126520,8590,8590,8590,8590,157
20240318,095100,560777890,8590,8590,8590,8590,83
20240318,095000,560064920,8600,8600,8600,8600,1626
20240318,094900,546081320,8590,8560,8610,8560,8980
20240318,094800,469118150,8530,8530,8530,8530,105
20240318,094700,468222500,8530,8520,8540,8520,284
20240318,094600,465801680,8520,8550,8550,8520,3907
20240318,094500,432489240,8550,8560,8580,8550,2064
20240318,094400,414831030,8560,8570,8570,8560,1611
20240318,094300,401040450,8570,8570,8570,8570,97
20240318,094200,400209160,8570,8570,8570,8570,23
20240318,094100,400012050,8570,8580,8580,8570,169
20240318,094000,398563320,8580,8580,8580,8580,460
20240318,093900,394616520,8580,8580,8580,8580,241
20240318,093800,392548740,8580,8580,8580,8570,715
20240318,093700,386415520,8580,8580,8580,8580,73
20240318,093600,385789180,8590,8590,8590,8590,76
20240318,093500,385136340,8590,8560,8590,8560,21
20240318,093400,384956550,8560,8570,8570,8560,1166
20240318,093300,374975130,8560,8570,8570,8560,197
20240318,093200,373288790,8560,8560,8560,8560,105
20240318,093100,372389990,8540,8540,8550,8530,1519
20240318,093000,359417920,8540,8530,8540,8530,785
20240318,092900,352717520,8530,8520,8530,8520,85
20240318,092800,351992770,8510,8550,8550,8510,1989
20240318,092700,335012970,8550,8560,8560,8550,812
20240318,092600,328069740,8560,8580,8580,8560,419
20240318,092500,324476700,8580,8560,8580,8550,261
20240318,092400,322239140,8550,8570,8570,8540,2160
20240318,092300,303737030,8580,8580,8590,8580,963
20240318,092200,295474480,8590,8600,8600,8590,701
20240318,092100,289452550,8600,8600,8600,8600,540
20240318,092000,284808550,8600,8590,8600,8590,764
20240318,091900,278241160,8600,8610,8610,8600,468
20240318,091800,274214800,8610,8610,8620,8610,644
20240318,091700,268669150,8610,8610,8630,8610,443
20240318,091600,264853680,8630,8570,8630,8570,1621
20240318,091500,250911340,8570,8560,8570,8550,350
20240318,091400,247913350,8560,8540,8570,8540,1376
20240318,091300,236142200,8540,8540,8540,8530,1109
20240318,091200,226673380,8540,8530,8540,8520,454
20240318,091100,222800190,8540,8540,8550,8530,1186
20240318,091000,212672300,8540,8550,8560,8530,1954
20240318,090900,195983350,8540,8570,8570,8540,320
20240318,090800,193244920,8570,8570,8570,8550,1230
20240318,090700,182716240,8570,8550,8570,8540,1159
20240318,090600,172803100,8530,8470,8550,8470,4585
20240318,090500,133788640,8470,8520,8520,8470,4207
20240318,090400,98104560,8510,8530,8530,8500,1229
20240318,090300,87636570,8540,8550,8550,8530,1958
20240318,090200,70916750,8550,8550,8550,8540,1681
20240318,090100,56546470,8550,8570,8570,8550,5741
20240318,090000,7453110,8560,8570,8570,8550,870
Reference in New Issue Copy Permalink