ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240314.csv

637 lines
33 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
20240314,193400,2696894700,66600,66600,66600,66600,6825
20240314,193300,2696894700,66600,66600,66600,66600,0
20240314,193200,2696894700,66600,66600,66600,66600,0
20240314,193100,2696894700,66600,66600,66600,66600,0
20240314,193000,2696894700,66600,66600,66600,66600,0
20240314,192900,2696894700,66600,66600,66600,66600,0
20240314,192800,2696894700,66600,66600,66600,66600,0
20240314,192700,2696894700,66600,66600,66600,66600,0
20240314,192600,2696894700,66600,66600,66600,66600,0
20240314,192500,2696894700,66600,66600,66600,66600,0
20240314,192400,2696894700,66600,66600,66600,66600,0
20240314,192300,2696894700,66600,66600,66600,66600,0
20240314,192200,2696894700,66600,66600,66600,66600,0
20240314,192100,2696894700,66600,66600,66600,66600,0
20240314,192000,2696894700,66600,66600,66600,66600,0
20240314,191900,2696894700,66600,66600,66600,66600,0
20240314,191800,2696894700,66600,66600,66600,66600,0
20240314,191700,2696894700,66600,66600,66600,66600,0
20240314,191600,2696894700,66600,66600,66600,66600,0
20240314,191500,2696894700,66600,66600,66600,66600,0
20240314,191400,2696894700,66600,66600,66600,66600,0
20240314,191300,2696894700,66600,66600,66600,66600,0
20240314,191200,2696894700,66600,66600,66600,66600,0
20240314,191100,2696894700,66600,66600,66600,66600,0
20240314,191000,2696894700,66600,66600,66600,66600,0
20240314,190900,2696894700,66600,66600,66600,66600,0
20240314,190800,2696894700,66600,66600,66600,66600,0
20240314,190700,2696894700,66600,66600,66600,66600,0
20240314,190600,2696894700,66600,66600,66600,66600,0
20240314,190500,2696894700,66600,66600,66600,66600,0
20240314,190400,2696894700,66600,66600,66600,66600,6825
20240314,190300,2696894700,66600,66600,66600,66600,0
20240314,190200,2696894700,66600,66600,66600,66600,0
20240314,190100,2696894700,66600,66600,66600,66600,0
20240314,190000,2696894700,66600,66600,66600,66600,0
20240314,185900,2696894700,66600,66600,66600,66600,0
20240314,185800,2696894700,66600,66600,66600,66600,0
20240314,185700,2696894700,66600,66600,66600,66600,0
20240314,185600,2696894700,66600,66600,66600,66600,0
20240314,185500,2696894700,66600,66600,66600,66600,0
20240314,185400,2696894700,66600,66600,66600,66600,0
20240314,185300,2696894700,66600,66600,66600,66600,0
20240314,185200,2696894700,66600,66600,66600,66600,0
20240314,185100,2696894700,66600,66600,66600,66600,0
20240314,185000,2696894700,66600,66600,66600,66600,0
20240314,184900,2696894700,66600,66600,66600,66600,0
20240314,184800,2696894700,66600,66600,66600,66600,0
20240314,184700,2696894700,66600,66600,66600,66600,0
20240314,184600,2696894700,66600,66600,66600,66600,0
20240314,184500,2696894700,66600,66600,66600,66600,0
20240314,184400,2696894700,66600,66600,66600,66600,0
20240314,184300,2696894700,66600,66600,66600,66600,0
20240314,184200,2696894700,66600,66600,66600,66600,0
20240314,184100,2696894700,66600,66600,66600,66600,0
20240314,184000,2696894700,66600,66600,66600,66600,0
20240314,183900,2696894700,66600,66600,66600,66600,0
20240314,183800,2696894700,66600,66600,66600,66600,0
20240314,183700,2696894700,66600,66600,66600,66600,0
20240314,183600,2696894700,66600,66600,66600,66600,0
20240314,183500,2696894700,66600,66600,66600,66600,0
20240314,183400,2696894700,66600,66600,66600,66600,6825
20240314,183300,2696894700,66600,66600,66600,66600,0
20240314,183200,2696894700,66600,66600,66600,66600,0
20240314,183100,2696894700,66600,66600,66600,66600,0
20240314,183000,2696894700,66600,66600,66600,66600,0
20240314,182900,2696894700,66600,66600,66600,66600,0
20240314,182800,2696894700,66600,66600,66600,66600,0
20240314,182700,2696894700,66600,66600,66600,66600,0
20240314,182600,2696894700,66600,66600,66600,66600,0
20240314,182500,2696894700,66600,66600,66600,66600,0
20240314,182400,2696894700,66600,66600,66600,66600,0
20240314,182300,2696894700,66600,66600,66600,66600,0
20240314,182200,2696894700,66600,66600,66600,66600,0
20240314,182100,2696894700,66600,66600,66600,66600,0
20240314,182000,2696894700,66600,66600,66600,66600,0
20240314,181900,2696894700,66600,66600,66600,66600,0
20240314,181800,2696894700,66600,66600,66600,66600,0
20240314,181700,2696894700,66600,66600,66600,66600,0
20240314,181600,2696894700,66600,66600,66600,66600,0
20240314,181500,2696894700,66600,66600,66600,66600,0
20240314,181400,2696894700,66600,66600,66600,66600,0
20240314,181300,2696894700,66600,66600,66600,66600,0
20240314,181200,2696894700,66600,66600,66600,66600,0
20240314,181100,2696894700,66600,66600,66600,66600,0
20240314,181000,2696894700,66600,66600,66600,66600,0
20240314,180900,2696894700,66600,66600,66600,66600,0
20240314,180800,2696894700,66600,66600,66600,66600,0
20240314,180700,2696894700,66600,66600,66600,66600,0
20240314,180600,2696894700,66600,66600,66600,66600,0
20240314,180500,2696894700,66600,66600,66600,66600,0
20240314,180400,2696894700,66600,66600,66600,66600,6825
20240314,180300,2696894700,66600,66600,66600,66600,0
20240314,180200,2696894700,66600,66600,66600,66600,0
20240314,180100,2696894700,66600,66600,66600,66600,0
20240314,180000,2696894700,66600,66600,66600,66600,0
20240314,175900,2696894700,66600,66600,66600,66600,0
20240314,175800,2696894700,66600,66600,66600,66600,0
20240314,175700,2696894700,66600,66600,66600,66600,0
20240314,175600,2696894700,66600,66600,66600,66600,0
20240314,175500,2696894700,66600,66600,66600,66600,0
20240314,175400,2696894700,66600,66600,66600,66600,0
20240314,175300,2696894700,66600,66600,66600,66600,0
20240314,175200,2696894700,66600,66600,66600,66600,0
20240314,175100,2696894700,66600,66600,66600,66600,0
20240314,175000,2696894700,66600,66600,66600,66600,0
20240314,174900,2696894700,66600,66600,66600,66600,0
20240314,174800,2696894700,66600,66600,66600,66600,0
20240314,174700,2696894700,66600,66600,66600,66600,0
20240314,174600,2696894700,66600,66600,66600,66600,0
20240314,174500,2696894700,66600,66600,66600,66600,0
20240314,174400,2696894700,66600,66600,66600,66600,0
20240314,174300,2696894700,66600,66600,66600,66600,0
20240314,174200,2696894700,66600,66600,66600,66600,0
20240314,174100,2696894700,66600,66600,66600,66600,0
20240314,174000,2696894700,66600,66600,66600,66600,0
20240314,173900,2696894700,66600,66600,66600,66600,0
20240314,173800,2696894700,66600,66600,66600,66600,0
20240314,173700,2696894700,66600,66600,66600,66600,0
20240314,173600,2696894700,66600,66600,66600,66600,0
20240314,173500,2696894700,66600,66600,66600,66600,0
20240314,173400,2696894700,66600,66600,66600,66600,6825
20240314,173300,2696894700,66600,66600,66600,66600,0
20240314,173200,2696894700,66600,66600,66600,66600,0
20240314,173100,2696894700,66600,66600,66600,66600,0
20240314,173000,2696894700,66600,66600,66600,66600,0
20240314,172900,2696894700,66600,66600,66600,66600,0
20240314,172800,2696894700,66600,66600,66600,66600,0
20240314,172700,2696894700,66600,66600,66600,66600,0
20240314,172600,2696894700,66600,66600,66600,66600,0
20240314,172500,2696894700,66600,66600,66600,66600,0
20240314,172400,2696894700,66600,66600,66600,66600,0
20240314,172300,2696894700,66600,66600,66600,66600,0
20240314,172200,2696894700,66600,66600,66600,66600,0
20240314,172100,2696894700,66600,66600,66600,66600,0
20240314,172000,2696894700,66600,66600,66600,66600,0
20240314,171900,2696894700,66600,66600,66600,66600,0
20240314,171800,2696894700,66600,66600,66600,66600,0
20240314,171700,2696894700,66600,66600,66600,66600,0
20240314,171600,2696894700,66600,66600,66600,66600,0
20240314,171500,2696894700,66600,66600,66600,66600,0
20240314,171400,2696894700,66600,66600,66600,66600,0
20240314,171300,2696894700,66600,66600,66600,66600,0
20240314,171200,2696894700,66600,66600,66600,66600,0
20240314,171100,2696894700,66600,66600,66600,66600,0
20240314,171000,2696894700,66600,66600,66600,66600,0
20240314,170900,2696894700,66600,66600,66600,66600,0
20240314,170800,2696894700,66600,66600,66600,66600,0
20240314,170700,2696894700,66600,66600,66600,66600,0
20240314,170600,2696894700,66600,66600,66600,66600,0
20240314,170500,2696894700,66600,66600,66600,66600,0
20240314,170400,2696894700,66600,66600,66600,66600,6825
20240314,170300,2696894700,66600,66600,66600,66600,0
20240314,170200,2696894700,66600,66600,66600,66600,0
20240314,170100,2696894700,66600,66600,66600,66600,0
20240314,170000,2696894700,66600,66600,66600,66600,0
20240314,165900,2696894700,66600,66600,66600,66600,0
20240314,165800,2696894700,66600,66600,66600,66600,0
20240314,165700,2696894700,66600,66600,66600,66600,0
20240314,165600,2696894700,66600,66600,66600,66600,0
20240314,165500,2696894700,66600,66600,66600,66600,0
20240314,165400,2696894700,66600,66600,66600,66600,0
20240314,165300,2696894700,66600,66600,66600,66600,0
20240314,165200,2696894700,66600,66600,66600,66600,0
20240314,165100,2696894700,66600,66600,66600,66600,0
20240314,165000,2696894700,66600,66600,66600,66600,0
20240314,164900,2696894700,66600,66600,66600,66600,0
20240314,164800,2696894700,66600,66600,66600,66600,0
20240314,164700,2696894700,66600,66600,66600,66600,0
20240314,164600,2696894700,66600,66600,66600,66600,0
20240314,164500,2696894700,66600,66600,66600,66600,0
20240314,164400,2696894700,66600,66600,66600,66600,0
20240314,164300,2696894700,66600,66600,66600,66600,0
20240314,164200,2696894700,66600,66600,66600,66600,0
20240314,164100,2696894700,66600,66600,66600,66600,0
20240314,164000,2696894700,66600,66600,66600,66600,0
20240314,163900,2696894700,66600,66600,66600,66600,0
20240314,163800,2696894700,66600,66600,66600,66600,0
20240314,163700,2696894700,66600,66600,66600,66600,0
20240314,163600,2696894700,66600,66600,66600,66600,0
20240314,163500,2696894700,66600,66600,66600,66600,0
20240314,163400,2696894700,66600,66600,66600,66600,6825
20240314,163300,2696894700,66600,66600,66600,66600,0
20240314,163200,2696894700,66600,66600,66600,66600,0
20240314,163100,2696894700,66600,66600,66600,66600,0
20240314,163000,2696894700,66600,66600,66600,66600,0
20240314,162900,2696894700,66600,66600,66600,66600,0
20240314,162800,2696894700,66600,66600,66600,66600,0
20240314,162700,2696894700,66600,66600,66600,66600,0
20240314,162600,2696894700,66600,66600,66600,66600,0
20240314,162500,2696894700,66600,66600,66600,66600,0
20240314,162400,2696894700,66600,66600,66600,66600,0
20240314,162300,2696894700,66600,66600,66600,66600,0
20240314,162200,2696894700,66600,66600,66600,66600,0
20240314,162100,2696894700,66600,66600,66600,66600,0
20240314,162000,2696894700,66600,66600,66600,66600,0
20240314,161900,2696894700,66600,66600,66600,66600,0
20240314,161800,2696894700,66600,66600,66600,66600,0
20240314,161700,2696894700,66600,66600,66600,66600,0
20240314,161600,2696894700,66600,66600,66600,66600,0
20240314,161500,2696894700,66600,66600,66600,66600,0
20240314,161400,2696894700,66600,66600,66600,66600,0
20240314,161300,2696894700,66600,66600,66600,66600,0
20240314,161200,2696894700,66600,66600,66600,66600,0
20240314,161100,2696894700,66600,66600,66600,66600,0
20240314,161000,2696894700,66600,66600,66600,66600,0
20240314,160900,2696894700,66600,66600,66600,66600,0
20240314,160800,2696894700,66600,66600,66600,66600,0
20240314,160700,2696894700,66600,66600,66600,66600,0
20240314,160600,2696894700,66600,66600,66600,66600,0
20240314,160500,2696894700,66600,66600,66600,66600,0
20240314,160400,2696894700,66600,66600,66600,66600,6825
20240314,160300,2696894700,66600,66600,66600,66600,0
20240314,160200,2696894700,66600,66600,66600,66600,0
20240314,160100,2696894700,66600,66600,66600,66600,0
20240314,160000,2696894700,66600,66600,66600,66600,0
20240314,155900,2696894700,66600,66600,66600,66600,0
20240314,155800,2696894700,66600,66600,66600,66600,0
20240314,155700,2696894700,66600,66600,66600,66600,0
20240314,155600,2696894700,66600,66600,66600,66600,0
20240314,155500,2696894700,66600,66600,66600,66600,0
20240314,155400,2696894700,66600,66600,66600,66600,0
20240314,155300,2696894700,66600,66600,66600,66600,0
20240314,155200,2696894700,66600,66600,66600,66600,0
20240314,155100,2696894700,66600,66600,66600,66600,0
20240314,155000,2696894700,66600,66600,66600,66600,0
20240314,154900,2696894700,66600,66600,66600,66600,0
20240314,154800,2696894700,66600,66600,66600,66600,0
20240314,154700,2696894700,66600,66600,66600,66600,0
20240314,154600,2696894700,66600,66600,66600,66600,0
20240314,154500,2696894700,66600,66600,66600,66600,0
20240314,154400,2696894700,66600,66600,66600,66600,0
20240314,154300,2696894700,66600,66600,66600,66600,0
20240314,154200,2696894700,66600,66600,66600,66600,0
20240314,154100,2696894700,66600,66600,66600,66600,0
20240314,154000,2696894700,66600,66600,66600,66600,0
20240314,153900,2696894700,66600,66600,66600,66600,0
20240314,153800,2696894700,66600,66600,66600,66600,0
20240314,153700,2696894700,66600,66600,66600,66600,0
20240314,153600,2696894700,66600,66600,66600,66600,0
20240314,153500,2696894700,66600,66600,66600,66600,0
20240314,153400,2696894700,66600,66600,66600,66600,6825
20240314,153300,2696894700,66600,66600,66600,66600,0
20240314,153200,2696894700,66600,66600,66600,66600,0
20240314,153100,2696894700,66600,66600,66600,66600,0
20240314,153000,2696894700,66600,66600,66600,66600,6825
20240314,152900,2242349700,66900,66900,66900,66900,0
20240314,152800,2242349700,66900,66900,66900,66900,0
20240314,152700,2242349700,66900,66900,66900,66900,0
20240314,152600,2242349700,66900,66900,66900,66900,0
20240314,152500,2242349700,66900,66900,66900,66900,0
20240314,152400,2242349700,66900,66900,66900,66900,0
20240314,152300,2242349700,66900,66900,66900,66900,0
20240314,152200,2242349700,66900,66900,66900,66900,0
20240314,152100,2242349700,66900,66900,66900,66900,0
20240314,152000,2242349700,66900,66900,66900,66900,0
20240314,151900,2242349700,66900,66900,67000,66800,168
20240314,151800,2231097900,66900,67000,67000,66900,54
20240314,151700,2227484900,66900,66900,66900,66900,0
20240314,151600,2227484900,66900,67000,67000,66900,29
20240314,151500,2225542100,67000,67000,67000,67000,1
20240314,151400,2225475100,66900,66900,66900,66900,3
20240314,151300,2225274400,66900,66900,66900,66800,359
20240314,151200,2201257600,66800,66900,66900,66800,16
20240314,151100,2200188500,66800,66800,66900,66800,60
20240314,151000,2196178800,66900,66800,66900,66800,50
20240314,150900,2192837600,66900,66900,66900,66800,26
20240314,150800,2191099300,66800,66900,66900,66800,13
20240314,150700,2190229900,66800,66800,66800,66800,33
20240314,150600,2188025500,66800,66900,66900,66800,154
20240314,150500,2177738200,66800,66800,66800,66800,136
20240314,150400,2168653400,66800,66900,66900,66800,5
20240314,150300,2168319200,66900,66800,66900,66800,10
20240314,150200,2167650500,66900,66900,66900,66800,4
20240314,150100,2167383100,66900,66900,66900,66900,150
20240314,150000,2157348100,66900,66900,66900,66900,120
20240314,145900,2149320100,66900,66900,66900,66900,15
20240314,145800,2148316600,67000,67000,67000,67000,72
20240314,145700,2143492600,67000,67000,67000,66900,236
20240314,145600,2127680900,66900,66900,66900,66900,23
20240314,145500,2126142200,67000,67000,67000,66900,87
20240314,145400,2120321000,67000,67000,67000,67000,0
20240314,145300,2120321000,67000,67000,67000,67000,88
20240314,145200,2114425000,67000,67000,67000,67000,61
20240314,145100,2110338000,67000,67000,67000,67000,12
20240314,145000,2109534000,67000,67000,67000,67000,30
20240314,144900,2107524000,67000,67000,67000,67000,0
20240314,144800,2107524000,67000,67000,67000,67000,5
20240314,144700,2107189000,67000,67000,67000,67000,1
20240314,144600,2107122000,67000,66800,67000,66800,1597
20240314,144500,2000283700,66800,66800,66800,66800,40
20240314,144400,1997611700,66800,66900,66900,66800,728
20240314,144300,1948980800,66900,67000,67000,66900,191
20240314,144200,1936202400,66900,66900,66900,66800,242
20240314,144100,1920014700,66900,66900,66900,66900,10
20240314,144000,1919345700,66900,66900,66900,66900,84
20240314,143900,1913726100,66900,66900,67000,66900,131
20240314,143800,1904954600,66900,66900,66900,66900,0
20240314,143700,1904954600,66900,66900,66900,66900,11
20240314,143600,1904218700,66800,66900,66900,66800,126
20240314,143500,1895801100,66900,66900,66900,66900,1
20240314,143400,1895734200,66800,66800,66800,66800,217
20240314,143300,1881238600,66900,66900,66900,66900,3
20240314,143200,1881037900,66900,66900,66900,66900,2
20240314,143100,1880904100,66900,66900,66900,66900,3
20240314,143000,1880703400,67000,67000,67000,66800,12
20240314,142900,1879899600,66800,66900,66900,66800,550
20240314,142800,1843126300,67000,66900,67000,66900,45
20240314,142700,1840113900,66900,66900,66900,66900,0
20240314,142600,1840113900,66900,66900,66900,66900,0
20240314,142500,1840113900,66900,66900,66900,66900,1
20240314,142400,1840047000,66900,66900,66900,66900,0
20240314,142300,1840047000,66900,66900,66900,66900,27
20240314,142200,1838240700,66900,66900,66900,66900,0
20240314,142100,1838240700,66900,66900,67000,66900,35
20240314,142000,1835898700,67000,67000,67000,67000,0
20240314,141900,1835898700,67000,67000,67000,67000,0
20240314,141800,1835898700,67000,67000,67000,67000,0
20240314,141700,1835898700,67000,67000,67000,66900,61
20240314,141600,1831813700,67000,67000,67000,67000,0
20240314,141500,1831813700,67000,67000,67000,67000,0
20240314,141400,1831813700,67000,67000,67000,66800,1933
20240314,141300,1702574300,67100,67100,67100,67100,0
20240314,141200,1702574300,67100,67000,67100,67000,40
20240314,141100,1699894200,67000,67000,67000,67000,185
20240314,141000,1687499200,67000,67000,67000,67000,22
20240314,140900,1686025200,67000,67000,67000,67000,0
20240314,140800,1686025200,67000,67000,67000,67000,30
20240314,140700,1684015200,67000,67000,67000,67000,1
20240314,140600,1683948200,66900,67000,67000,66900,15
20240314,140500,1682943300,67000,67000,67000,67000,26
20240314,140400,1681201300,67000,67000,67000,67000,6
20240314,140300,1680799300,67000,67000,67000,66900,117
20240314,140200,1672960400,67000,67000,67000,67000,52
20240314,140100,1669476400,67000,67000,67000,67000,64
20240314,140000,1665188400,67000,67000,67000,67000,142
20240314,135900,1655674400,66900,66900,66900,66900,0
20240314,135800,1655674400,66900,67000,67000,66900,4
20240314,135700,1655406600,67000,67000,67000,67000,5
20240314,135600,1655071600,66900,66900,66900,66900,35
20240314,135500,1652730100,66900,66900,66900,66900,44
20240314,135400,1649786500,67000,67000,67000,67000,0
20240314,135300,1649786500,67000,67000,67000,67000,15
20240314,135200,1648781500,66900,66900,66900,66900,27
20240314,135100,1646975200,67000,67000,67000,67000,3
20240314,135000,1646774200,67000,67000,67000,67000,3
20240314,134900,1646573200,67000,67000,67000,67000,29
20240314,134800,1644630200,67000,67000,67000,67000,28
20240314,134700,1642754200,67000,67000,67000,67000,15
20240314,134600,1641749200,67000,67000,67000,67000,0
20240314,134500,1641749200,67000,67100,67100,66900,27
20240314,134400,1639942400,67000,67000,67000,67000,4
20240314,134300,1639674400,67100,67100,67100,67100,0
20240314,134200,1639674400,67100,67100,67100,67100,0
20240314,134100,1639674400,67100,67100,67100,67100,0
20240314,134000,1639674400,67100,66900,67100,66900,15
20240314,133900,1638670700,66900,66900,66900,66900,50
20240314,133800,1635325700,66900,66900,66900,66900,0
20240314,133700,1635325700,66900,67000,67000,66900,786
20240314,133600,1582732100,67000,67000,67100,67000,61
20240314,133500,1578642800,67000,67000,67000,67000,89
20240314,133400,1572679800,67000,67000,67000,67000,85
20240314,133300,1566984800,67000,67000,67000,66900,35
20240314,133200,1564641800,67000,67000,67000,67000,111
20240314,133100,1557204800,67000,66900,67000,66900,19
20240314,133000,1555933300,66900,67000,67000,66900,14
20240314,132900,1554996600,66900,67000,67000,66900,17
20240314,132800,1553858300,66900,66900,66900,66900,1
20240314,132700,1553791400,66900,66900,66900,66900,0
20240314,132600,1553791400,66900,66900,66900,66900,24
20240314,132500,1552185800,67000,67000,67000,67000,5
20240314,132400,1551850800,67000,67000,67000,67000,28
20240314,132300,1549974800,67000,67000,67000,67000,52
20240314,132200,1546490800,66900,67000,67000,66900,46
20240314,132100,1543412000,67000,67000,67000,67000,53
20240314,132000,1539861000,67000,67000,67000,67000,2
20240314,131900,1539727000,67000,67000,67000,67000,8
20240314,131800,1539191000,67000,67000,67000,67000,5
20240314,131700,1538856000,66900,66900,66900,66900,26
20240314,131600,1537116600,66900,67000,67000,66900,11
20240314,131500,1536380600,67000,67000,67000,67000,8
20240314,131400,1535844600,67000,67000,67000,67000,2
20240314,131300,1535710600,67000,67000,67000,67000,60
20240314,131200,1531690600,67000,67000,67000,67000,329
20240314,131100,1509647600,67000,67000,67000,67000,0
20240314,131000,1509647600,67000,67000,67000,67000,0
20240314,130900,1509647600,67000,67000,67000,67000,11
20240314,130800,1508910600,67100,67000,67100,67000,76
20240314,130700,1503811300,67000,67000,67000,67000,0
20240314,130600,1503811300,67000,67000,67000,67000,20
20240314,130500,1502471300,67000,67000,67000,67000,2
20240314,130400,1502337300,67000,67000,67000,67000,52
20240314,130300,1498853300,67000,67000,67000,67000,0
20240314,130200,1498853300,67000,67000,67000,67000,0
20240314,130100,1498853300,67000,67000,67000,67000,7
20240314,130000,1498384300,67000,67200,67200,67000,1030
20240314,125900,1429368700,67100,67100,67100,67100,0
20240314,125800,1429368700,67100,67100,67100,67100,75
20240314,125700,1424336200,67200,67100,67200,67100,4
20240314,125600,1424067500,67100,67200,67200,67100,39
20240314,125500,1421448600,67200,67200,67200,67200,51
20240314,125400,1418021400,67100,67100,67100,67100,22
20240314,125300,1416545200,67100,67100,67100,67100,0
20240314,125200,1416545200,67100,67100,67100,67100,65
20240314,125100,1412183700,67100,67100,67100,67100,110
20240314,125000,1404802700,67100,67100,67100,67100,75
20240314,124900,1399770200,67100,67000,67100,67000,54
20240314,124800,1396146900,67100,67100,67100,67100,32
20240314,124700,1393999700,67100,67100,67100,67100,2
20240314,124600,1393865500,67100,67100,67100,67100,105
20240314,124500,1386820000,67100,67100,67100,67100,16
20240314,124400,1385746400,67200,67200,67200,67200,1
20240314,124300,1385679200,67200,67200,67200,67200,1
20240314,124200,1385612000,67100,67100,67100,67100,69
20240314,124100,1380982100,67200,67200,67200,67200,23
20240314,124000,1379436500,67100,67100,67200,67100,150
20240314,123900,1369363400,67000,67100,67100,67000,28
20240314,123800,1367487300,67100,67100,67100,67100,64
20240314,123700,1363192900,67100,67100,67100,67100,11
20240314,123600,1362454800,67100,67100,67100,67100,11
20240314,123500,1361716700,67100,67100,67100,67100,0
20240314,123400,1361716700,67100,67000,67100,67000,2
20240314,123300,1361582600,67000,67000,67000,67000,75
20240314,123200,1356557600,67100,67100,67100,67100,10
20240314,123100,1355886600,67100,67100,67100,67100,1
20240314,123000,1355819500,67100,67100,67100,67100,1
20240314,122900,1355752400,67000,67000,67000,67000,0
20240314,122800,1355752400,67000,67000,67100,67000,23
20240314,122700,1354211200,67100,67100,67100,67100,22
20240314,122600,1352735000,67100,67100,67100,67100,101
20240314,122500,1345957900,67100,67100,67100,67100,0
20240314,122400,1345957900,67100,67100,67100,67100,0
20240314,122300,1345957900,67100,67100,67100,67100,1
20240314,122200,1345890800,67000,67100,67100,67000,129
20240314,122100,1337237800,67100,67100,67100,67100,15
20240314,122000,1336231300,67000,67000,67000,67000,20
20240314,121900,1334891300,67000,67100,67100,67000,208
20240314,121800,1320943700,67100,67100,67100,67100,1
20240314,121700,1320876600,67100,67100,67100,67100,104
20240314,121600,1313898200,67100,67100,67100,67100,1
20240314,121500,1313831100,67000,67000,67000,67000,181
20240314,121400,1301704100,67000,67100,67100,67000,60
20240314,121300,1297682900,67100,67100,67100,67100,51
20240314,121200,1294260800,67000,67000,67000,67000,0
20240314,121100,1294260800,67000,67000,67000,67000,0
20240314,121000,1294260800,67000,67000,67200,67000,9
20240314,120900,1293657500,67100,67200,67200,67100,19
20240314,120800,1292381300,67200,67200,67200,67200,20
20240314,120700,1291037300,67200,67100,67200,67100,66
20240314,120600,1286604200,67100,67100,67100,67100,465
20240314,120500,1255402700,67100,67100,67100,67100,101
20240314,120400,1248625600,67100,67100,67100,67100,2
20240314,120300,1248491400,67100,67100,67100,67100,15
20240314,120200,1247484900,67100,67100,67100,67100,23
20240314,120100,1245941600,67100,67100,67100,67100,84
20240314,120000,1240305200,67100,67100,67100,67100,0
20240314,115900,1240305200,67100,67100,67100,67100,35
20240314,115800,1237956700,67100,67100,67100,67100,48
20240314,115700,1234735900,67000,67000,67000,67000,0
20240314,115600,1234735900,67000,67000,67000,67000,0
20240314,115500,1234735900,67000,67000,67000,67000,37
20240314,115400,1232256900,67100,67100,67100,67100,0
20240314,115300,1232256900,67100,67000,67100,67000,35
20240314,115200,1229911800,67000,67000,67000,67000,13
20240314,115100,1229040800,67000,67000,67000,67000,0
20240314,115000,1229040800,67000,67000,67000,67000,0
20240314,114900,1229040800,67000,67000,67000,67000,224
20240314,114800,1214032800,67000,67000,67000,67000,41
20240314,114700,1211285800,67000,66900,67000,66900,37
20240314,114600,1208810200,66900,66900,66900,66900,0
20240314,114500,1208810200,66900,67000,67000,66900,101
20240314,114400,1202053200,67000,67000,67000,67000,5
20240314,114300,1201718200,67000,67000,67000,67000,48
20240314,114200,1198502200,67000,67000,67000,67000,5
20240314,114100,1198167200,66900,67000,67000,66900,6
20240314,114000,1197765300,67000,67000,67000,67000,13
20240314,113900,1196894300,67000,67000,67000,67000,0
20240314,113800,1196894300,67000,67000,67000,67000,1
20240314,113700,1196827300,67000,67000,67000,67000,0
20240314,113600,1196827300,67000,67000,67000,67000,1
20240314,113500,1196760300,67000,67000,67000,67000,3
20240314,113400,1196559300,66900,66900,66900,66900,0
20240314,113300,1196559300,66900,66900,66900,66900,0
20240314,113200,1196559300,66900,66900,66900,66900,0
20240314,113100,1196559300,66900,66900,66900,66900,150
20240314,113000,1186524300,67000,66900,67000,66900,26
20240314,112900,1184784800,66900,66900,66900,66900,21
20240314,112800,1183379900,66900,67000,67000,66900,10
20240314,112700,1182710100,66900,66900,66900,66900,0
20240314,112600,1182710100,66900,66900,67000,66800,152
20240314,112500,1172544300,67000,66900,67000,66900,29
20240314,112400,1170601400,66900,66900,66900,66900,0
20240314,112300,1170601400,66900,67000,67000,66900,15
20240314,112200,1169597500,66900,66900,66900,66900,0
20240314,112100,1169597500,66900,66900,66900,66900,100
20240314,112000,1162907500,66900,66900,66900,66900,1
20240314,111900,1162840600,67000,67000,67000,67000,5
20240314,111800,1162505600,67000,67000,67000,67000,8
20240314,111700,1161969600,67000,67000,67000,67000,10
20240314,111600,1161299600,67000,67000,67000,67000,7
20240314,111500,1160830600,66900,66900,66900,66900,0
20240314,111400,1160830600,66900,67000,67000,66900,16
20240314,111300,1159758900,67000,66900,67000,66900,15
20240314,111200,1158754000,66900,66900,66900,66900,28
20240314,111100,1156880800,66900,66900,66900,66900,4
20240314,111000,1156613200,66900,66900,66900,66900,20
20240314,110900,1155275200,66900,66900,66900,66900,4
20240314,110800,1155007600,66900,66900,66900,66900,4
20240314,110700,1154740000,66900,66900,66900,66900,36
20240314,110600,1152331600,66900,66900,66900,66900,318
20240314,110500,1131057400,66900,66900,66900,66900,1
20240314,110400,1130990500,67000,67000,67000,67000,1
20240314,110300,1130923500,67000,67000,67000,67000,0
20240314,110200,1130923500,67000,67000,67000,67000,0
20240314,110100,1130923500,67000,67000,67000,67000,0
20240314,110000,1130923500,67000,67100,67100,67000,3
20240314,105900,1130722400,66800,66900,66900,66800,50
20240314,105800,1127382300,66800,67000,67000,66800,562
20240314,105700,1089778200,67000,67000,67000,67000,0
20240314,105600,1089778200,67000,66900,67000,66900,120
20240314,105500,1081748100,67000,66900,67000,66900,13
20240314,105400,1080878100,67000,67000,67000,67000,5
20240314,105300,1080543100,67000,66900,67000,66900,41
20240314,105200,1077800100,66900,67000,67000,66900,38
20240314,105100,1075257200,67000,67000,67000,67000,49
20240314,105000,1071974200,66900,67000,67000,66900,227
20240314,104900,1056785300,67000,67000,67000,67000,115
20240314,104800,1049080300,67000,67000,67000,67000,8
20240314,104700,1048544300,67000,67000,67000,67000,1
20240314,104600,1048477300,66900,66900,66900,66900,34
20240314,104500,1046202700,66900,66900,66900,66900,1
20240314,104400,1046135800,67000,67000,67000,67000,100
20240314,104300,1039435800,66900,66900,66900,66900,0
20240314,104200,1039435800,66900,66900,66900,66900,21
20240314,104100,1038030900,67000,67000,67000,67000,15
20240314,104000,1037025900,67000,66900,67000,66900,448
20240314,103900,1007035200,66900,66800,66900,66800,123
20240314,103800,998818600,66800,66800,66800,66800,1
20240314,103700,998751800,66800,66900,66900,66800,35
20240314,103600,996413100,66900,66900,66900,66900,506
20240314,103500,962561700,66900,66900,66900,66900,3
20240314,103400,962361000,66900,66900,66900,66900,0
20240314,103300,962361000,66900,66900,66900,66900,109
20240314,103200,955068900,66900,66900,66900,66900,122
20240314,103100,946907100,67000,66900,67000,66900,29
20240314,103000,944965200,66900,66800,66900,66800,117
20240314,102900,937146900,66800,66800,66800,66800,163
20240314,102800,926258500,66900,66900,66900,66900,198
20240314,102700,913012300,66900,66900,66900,66800,14
20240314,102600,912075800,66900,66800,66900,66800,121
20240314,102500,903987900,66800,66800,66800,66800,36
20240314,102400,901583100,66900,66900,67000,66800,1031
20240314,102300,832531300,66900,67000,67000,66900,278
20240314,102200,813925300,67000,66900,67000,66900,123
20240314,102100,805695600,67000,66900,67000,66900,143
20240314,102000,796118600,67000,66900,67000,66900,152
20240314,101900,785949600,66900,66900,66900,66900,51
20240314,101800,782537700,66900,66900,66900,66900,37
20240314,101700,780062400,66900,66900,66900,66900,30
20240314,101600,778055400,67000,67100,67100,67000,1074
20240314,101500,706090100,67100,67100,67100,67100,140
20240314,101400,696696100,67000,67000,67000,67000,267
20240314,101300,678807100,67100,67100,67100,67100,26
20240314,101200,677062500,67100,67100,67100,67100,50
20240314,101100,673707500,67100,67100,67100,67100,73
20240314,101000,668809200,67100,67000,67100,67000,41
20240314,100900,666059100,67000,67100,67100,67000,120
20240314,100800,658012100,67100,67100,67100,67100,11
20240314,100700,657274000,67100,67100,67100,67100,807
20240314,100600,603124300,67100,67100,67200,67100,147
20240314,100500,593258600,67100,67200,67200,67100,403
20240314,100400,566216900,67100,67200,67200,67100,145
20240314,100300,556483300,67200,67200,67200,67200,14
20240314,100200,555542500,67200,67200,67200,67200,28
20240314,100100,553660900,67200,67100,67200,67100,92
20240314,100000,547481200,67200,67200,67200,67100,4
20240314,095900,547212600,67100,67100,67100,67100,85
20240314,095800,541509100,67100,67200,67200,67100,562
20240314,095700,503763900,67200,67200,67200,67100,43
20240314,095600,500876800,67100,67200,67200,67100,105
20240314,095500,493822800,67200,67100,67200,67100,101
20240314,095400,487045600,67100,67100,67200,67100,14
20240314,095300,486106000,67200,67200,67200,67100,39
20240314,095200,483486900,67100,67200,67200,67100,60
20240314,095100,479459400,67200,67100,67200,67100,555
20240314,095000,442208000,67100,67100,67100,67100,15
20240314,094900,441201500,67100,67100,67100,67100,0
20240314,094800,441201500,67100,67100,67100,67100,5
20240314,094700,440866000,67100,67100,67100,67100,19
20240314,094600,439591100,67100,67100,67100,67100,3
20240314,094500,439389800,67100,67200,67200,67100,617
20240314,094400,397940400,67300,67300,67300,67300,27
20240314,094300,396123300,67300,67200,67300,67200,15
20240314,094200,395114800,67200,67300,67400,67200,59
20240314,094100,391146400,67300,67300,67300,67300,3
20240314,094000,390944500,67300,67400,67400,67300,115
20240314,093900,383202800,67400,67300,67400,67300,143
20240314,093800,373576600,67400,67400,67400,67300,4
20240314,093700,373307100,67400,67400,67400,67400,1
20240314,093600,373239700,67300,67500,67500,67300,166
20240314,093500,362066200,67400,67400,67400,67400,0
20240314,093400,362066200,67400,67400,67400,67400,2
20240314,093300,361931400,67400,67400,67400,67400,197
20240314,093200,348653600,67400,67400,67400,67400,0
20240314,093100,348653600,67400,67400,67400,67400,11
20240314,093000,347912200,67400,67400,67400,67300,68
20240314,092900,343330400,67200,67300,67300,67200,89
20240314,092800,337344000,67300,67200,67300,67200,72
20240314,092700,332504200,67300,67300,67300,67300,2
20240314,092600,332369600,67200,67200,67200,67200,0
20240314,092500,332369600,67200,67200,67200,67100,182
20240314,092400,320144500,67100,67200,67200,67100,113
20240314,092300,312560100,67200,67400,67400,67200,413
20240314,092200,284798700,67400,67400,67400,67400,47
20240314,092100,281630900,67400,67400,67400,67400,23
20240314,092000,280080700,67400,67300,67400,67300,46
20240314,091900,276983300,67300,67400,67400,67300,174
20240314,091800,265263200,67400,67400,67400,67400,71
20240314,091700,260477800,67500,67500,67500,67400,539
20240314,091600,224147300,67500,67400,67500,67400,42
20240314,091500,221314800,67400,67400,67500,67400,52
20240314,091400,217809400,67400,67500,67500,67400,34
20240314,091300,215517600,67500,67500,67500,67500,7
20240314,091200,215045100,67500,67500,67500,67500,172
20240314,091100,203435100,67500,67500,67600,67500,356
20240314,091000,179387500,67500,67600,67600,67500,125
20240314,090900,170943300,67500,67500,67500,67500,54
20240314,090800,167298300,67500,67500,67500,67500,119
20240314,090700,159265800,67600,67400,67600,67400,268
20240314,090600,141187500,67400,67500,67500,67400,141
20240314,090500,131683000,67500,67500,67600,67500,289
20240314,090400,112174500,67500,67500,67600,67500,119
20240314,090300,104141600,67500,67600,67700,67500,407
20240314,090200,76664600,67700,67700,67700,67500,59
20240314,090100,72678300,67400,67700,67700,67400,160
20240314,090000,61871700,67700,67700,67800,67500,914
Reference in New Issue Copy Permalink