ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060590/min/candle-20240311.csv

641 lines
31 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
20240311,193800,1595853200,9010,9010,9010,9010,5060
20240311,193700,1595853200,9010,9010,9010,9010,0
20240311,193600,1595853200,9010,9010,9010,9010,0
20240311,193500,1595853200,9010,9010,9010,9010,0
20240311,193400,1595853200,9010,9010,9010,9010,0
20240311,193300,1595853200,9010,9010,9010,9010,0
20240311,193200,1595853200,9010,9010,9010,9010,0
20240311,193100,1595853200,9010,9010,9010,9010,0
20240311,193000,1595853200,9010,9010,9010,9010,0
20240311,192900,1595853200,9010,9010,9010,9010,0
20240311,192800,1595853200,9010,9010,9010,9010,0
20240311,192700,1595853200,9010,9010,9010,9010,0
20240311,192600,1595853200,9010,9010,9010,9010,0
20240311,192500,1595853200,9010,9010,9010,9010,0
20240311,192400,1595853200,9010,9010,9010,9010,0
20240311,192300,1595853200,9010,9010,9010,9010,0
20240311,192200,1595853200,9010,9010,9010,9010,0
20240311,192100,1595853200,9010,9010,9010,9010,0
20240311,192000,1595853200,9010,9010,9010,9010,0
20240311,191900,1595853200,9010,9010,9010,9010,0
20240311,191800,1595853200,9010,9010,9010,9010,0
20240311,191700,1595853200,9010,9010,9010,9010,0
20240311,191600,1595853200,9010,9010,9010,9010,0
20240311,191500,1595853200,9010,9010,9010,9010,0
20240311,191400,1595853200,9010,9010,9010,9010,0
20240311,191300,1595853200,9010,9010,9010,9010,0
20240311,191200,1595853200,9010,9010,9010,9010,0
20240311,191100,1595853200,9010,9010,9010,9010,0
20240311,191000,1595853200,9010,9010,9010,9010,0
20240311,190900,1595853200,9010,9010,9010,9010,0
20240311,190800,1595853200,9010,9010,9010,9010,5060
20240311,190700,1595853200,9010,9010,9010,9010,0
20240311,190600,1595853200,9010,9010,9010,9010,0
20240311,190500,1595853200,9010,9010,9010,9010,0
20240311,190400,1595853200,9010,9010,9010,9010,0
20240311,190300,1595853200,9010,9010,9010,9010,0
20240311,190200,1595853200,9010,9010,9010,9010,0
20240311,190100,1595853200,9010,9010,9010,9010,0
20240311,190000,1595853200,9010,9010,9010,9010,0
20240311,185900,1595853200,9010,9010,9010,9010,0
20240311,185800,1595853200,9010,9010,9010,9010,0
20240311,185700,1595853200,9010,9010,9010,9010,0
20240311,185600,1595853200,9010,9010,9010,9010,0
20240311,185500,1595853200,9010,9010,9010,9010,0
20240311,185400,1595853200,9010,9010,9010,9010,0
20240311,185300,1595853200,9010,9010,9010,9010,0
20240311,185200,1595853200,9010,9010,9010,9010,0
20240311,185100,1595853200,9010,9010,9010,9010,0
20240311,185000,1595853200,9010,9010,9010,9010,0
20240311,184900,1595853200,9010,9010,9010,9010,0
20240311,184800,1595853200,9010,9010,9010,9010,0
20240311,184700,1595853200,9010,9010,9010,9010,0
20240311,184600,1595853200,9010,9010,9010,9010,0
20240311,184500,1595853200,9010,9010,9010,9010,0
20240311,184400,1595853200,9010,9010,9010,9010,0
20240311,184300,1595853200,9010,9010,9010,9010,0
20240311,184200,1595853200,9010,9010,9010,9010,0
20240311,184100,1595853200,9010,9010,9010,9010,0
20240311,184000,1595853200,9010,9010,9010,9010,0
20240311,183900,1595853200,9010,9010,9010,9010,0
20240311,183800,1595853200,9010,9010,9010,9010,5060
20240311,183700,1595853200,9010,9010,9010,9010,0
20240311,183600,1595853200,9010,9010,9010,9010,0
20240311,183500,1595853200,9010,9010,9010,9010,0
20240311,183400,1595853200,9010,9010,9010,9010,0
20240311,183300,1595853200,9010,9010,9010,9010,0
20240311,183200,1595853200,9010,9010,9010,9010,0
20240311,183100,1595853200,9010,9010,9010,9010,0
20240311,183000,1595853200,9010,9010,9010,9010,0
20240311,182900,1595853200,9010,9010,9010,9010,0
20240311,182800,1595853200,9010,9010,9010,9010,0
20240311,182700,1595853200,9010,9010,9010,9010,0
20240311,182600,1595853200,9010,9010,9010,9010,0
20240311,182500,1595853200,9010,9010,9010,9010,0
20240311,182400,1595853200,9010,9010,9010,9010,0
20240311,182300,1595853200,9010,9010,9010,9010,0
20240311,182200,1595853200,9010,9010,9010,9010,0
20240311,182100,1595853200,9010,9010,9010,9010,0
20240311,182000,1595853200,9010,9010,9010,9010,0
20240311,181900,1595853200,9010,9010,9010,9010,0
20240311,181800,1595853200,9010,9010,9010,9010,0
20240311,181700,1595853200,9010,9010,9010,9010,0
20240311,181600,1595853200,9010,9010,9010,9010,0
20240311,181500,1595853200,9010,9010,9010,9010,0
20240311,181400,1595853200,9010,9010,9010,9010,0
20240311,181300,1595853200,9010,9010,9010,9010,0
20240311,181200,1595853200,9010,9010,9010,9010,0
20240311,181100,1595853200,9010,9010,9010,9010,0
20240311,181000,1595853200,9010,9010,9010,9010,0
20240311,180900,1595853200,9010,9010,9010,9010,0
20240311,180800,1595853200,9010,9010,9010,9010,5060
20240311,180700,1595853200,9010,9010,9010,9010,0
20240311,180600,1595853200,9010,9010,9010,9010,0
20240311,180500,1595853200,9010,9010,9010,9010,0
20240311,180400,1595853200,9010,9010,9010,9010,0
20240311,180300,1595853200,9010,9010,9010,9010,0
20240311,180200,1595853200,9010,9010,9010,9010,0
20240311,180100,1595853200,9010,9010,9010,9010,0
20240311,180000,1595853200,9010,9010,9010,9010,0
20240311,175900,1595853200,9010,9010,9010,9010,0
20240311,175800,1595853200,9010,9010,9010,9010,0
20240311,175700,1595853200,9010,9010,9010,9010,0
20240311,175600,1595853200,9010,9010,9010,9010,0
20240311,175500,1595853200,9010,9010,9010,9010,0
20240311,175400,1595853200,9010,9010,9010,9010,0
20240311,175300,1595853200,9010,9010,9010,9010,0
20240311,175200,1595853200,9010,9010,9010,9010,0
20240311,175100,1595853200,9010,9010,9010,9010,0
20240311,175000,1595853200,9010,9010,9010,9010,0
20240311,174900,1595853200,9010,9010,9010,9010,0
20240311,174800,1595853200,9010,9010,9010,9010,0
20240311,174700,1595853200,9010,9010,9010,9010,0
20240311,174600,1595853200,9010,9010,9010,9010,0
20240311,174500,1595853200,9010,9010,9010,9010,0
20240311,174400,1595853200,9010,9010,9010,9010,0
20240311,174300,1595853200,9010,9010,9010,9010,0
20240311,174200,1595853200,9010,9010,9010,9010,0
20240311,174100,1595853200,9010,9010,9010,9010,0
20240311,174000,1595853200,9010,9010,9010,9010,0
20240311,173900,1595853200,9010,9010,9010,9010,0
20240311,173800,1595853200,9010,9010,9010,9010,5060
20240311,173700,1595853200,9010,9010,9010,9010,0
20240311,173600,1595853200,9010,9010,9010,9010,0
20240311,173500,1595853200,9010,9010,9010,9010,0
20240311,173400,1595853200,9010,9010,9010,9010,0
20240311,173300,1595853200,9010,9010,9010,9010,0
20240311,173200,1595853200,9010,9010,9010,9010,0
20240311,173100,1595853200,9010,9010,9010,9010,0
20240311,173000,1595853200,9010,9010,9010,9010,0
20240311,172900,1595853200,9010,9010,9010,9010,0
20240311,172800,1595853200,9010,9010,9010,9010,0
20240311,172700,1595853200,9010,9010,9010,9010,0
20240311,172600,1595853200,9010,9010,9010,9010,0
20240311,172500,1595853200,9010,9010,9010,9010,0
20240311,172400,1595853200,9010,9010,9010,9010,0
20240311,172300,1595853200,9010,9010,9010,9010,0
20240311,172200,1595853200,9010,9010,9010,9010,0
20240311,172100,1595853200,9010,9010,9010,9010,0
20240311,172000,1595853200,9010,9010,9010,9010,0
20240311,171900,1595853200,9010,9010,9010,9010,0
20240311,171800,1595853200,9010,9010,9010,9010,0
20240311,171700,1595853200,9010,9010,9010,9010,0
20240311,171600,1595853200,9010,9010,9010,9010,0
20240311,171500,1595853200,9010,9010,9010,9010,0
20240311,171400,1595853200,9010,9010,9010,9010,0
20240311,171300,1595853200,9010,9010,9010,9010,0
20240311,171200,1595853200,9010,9010,9010,9010,0
20240311,171100,1595853200,9010,9010,9010,9010,0
20240311,171000,1595853200,9010,9010,9010,9010,0
20240311,170900,1595853200,9010,9010,9010,9010,0
20240311,170800,1595853200,9010,9010,9010,9010,5060
20240311,170700,1595853200,9010,9010,9010,9010,0
20240311,170600,1595853200,9010,9010,9010,9010,0
20240311,170500,1595853200,9010,9010,9010,9010,0
20240311,170400,1595853200,9010,9010,9010,9010,0
20240311,170300,1595853200,9010,9010,9010,9010,0
20240311,170200,1595853200,9010,9010,9010,9010,0
20240311,170100,1595853200,9010,9010,9010,9010,0
20240311,170000,1595853200,9010,9010,9010,9010,0
20240311,165900,1595853200,9010,9010,9010,9010,0
20240311,165800,1595853200,9010,9010,9010,9010,0
20240311,165700,1595853200,9010,9010,9010,9010,0
20240311,165600,1595853200,9010,9010,9010,9010,0
20240311,165500,1595853200,9010,9010,9010,9010,0
20240311,165400,1595853200,9010,9010,9010,9010,0
20240311,165300,1595853200,9010,9010,9010,9010,0
20240311,165200,1595853200,9010,9010,9010,9010,0
20240311,165100,1595853200,9010,9010,9010,9010,0
20240311,165000,1595853200,9010,9010,9010,9010,0
20240311,164900,1595853200,9010,9010,9010,9010,0
20240311,164800,1595853200,9010,9010,9010,9010,0
20240311,164700,1595853200,9010,9010,9010,9010,0
20240311,164600,1595853200,9010,9010,9010,9010,0
20240311,164500,1595853200,9010,9010,9010,9010,0
20240311,164400,1595853200,9010,9010,9010,9010,0
20240311,164300,1595853200,9010,9010,9010,9010,0
20240311,164200,1595853200,9010,9010,9010,9010,0
20240311,164100,1595853200,9010,9010,9010,9010,0
20240311,164000,1595853200,9010,9010,9010,9010,0
20240311,163900,1595853200,9010,9010,9010,9010,0
20240311,163800,1595853200,9010,9010,9010,9010,5060
20240311,163700,1595853200,9010,9010,9010,9010,0
20240311,163600,1595853200,9010,9010,9010,9010,0
20240311,163500,1595853200,9010,9010,9010,9010,0
20240311,163400,1595853200,9010,9010,9010,9010,0
20240311,163300,1595853200,9010,9010,9010,9010,0
20240311,163200,1595853200,9010,9010,9010,9010,0
20240311,163100,1595853200,9010,9010,9010,9010,0
20240311,163000,1595853200,9010,9010,9010,9010,0
20240311,162900,1595853200,9010,9010,9010,9010,0
20240311,162800,1595853200,9010,9010,9010,9010,0
20240311,162700,1595853200,9010,9010,9010,9010,0
20240311,162600,1595853200,9010,9010,9010,9010,0
20240311,162500,1595853200,9010,9010,9010,9010,0
20240311,162400,1595853200,9010,9010,9010,9010,0
20240311,162300,1595853200,9010,9010,9010,9010,0
20240311,162200,1595853200,9010,9010,9010,9010,0
20240311,162100,1595853200,9010,9010,9010,9010,0
20240311,162000,1595853200,9010,9010,9010,9010,0
20240311,161900,1595853200,9010,9010,9010,9010,0
20240311,161800,1595853200,9010,9010,9010,9010,0
20240311,161700,1595853200,9010,9010,9010,9010,0
20240311,161600,1595853200,9010,9010,9010,9010,0
20240311,161500,1595853200,9010,9010,9010,9010,0
20240311,161400,1595853200,9010,9010,9010,9010,0
20240311,161300,1595853200,9010,9010,9010,9010,0
20240311,161200,1595853200,9010,9010,9010,9010,0
20240311,161100,1595853200,9010,9010,9010,9010,0
20240311,161000,1595853200,9010,9010,9010,9010,0
20240311,160900,1595853200,9010,9010,9010,9010,0
20240311,160800,1595853200,9010,9010,9010,9010,5060
20240311,160700,1595853200,9010,9010,9010,9010,0
20240311,160600,1595853200,9010,9010,9010,9010,0
20240311,160500,1595853200,9010,9010,9010,9010,0
20240311,160400,1595853200,9010,9010,9010,9010,0
20240311,160300,1595853200,9010,9010,9010,9010,0
20240311,160200,1595853200,9010,9010,9010,9010,0
20240311,160100,1595853200,9010,9010,9010,9010,0
20240311,160000,1595853200,9010,9010,9010,9010,0
20240311,155900,1595853200,9010,9010,9010,9010,0
20240311,155800,1595853200,9010,9010,9010,9010,0
20240311,155700,1595853200,9010,9010,9010,9010,0
20240311,155600,1595853200,9010,9010,9010,9010,0
20240311,155500,1595853200,9010,9010,9010,9010,0
20240311,155400,1595853200,9010,9010,9010,9010,0
20240311,155300,1595853200,9010,9010,9010,9010,0
20240311,155200,1595853200,9010,9010,9010,9010,0
20240311,155100,1595853200,9010,9010,9010,9010,0
20240311,155000,1595853200,9010,9010,9010,9010,0
20240311,154900,1595853200,9010,9010,9010,9010,0
20240311,154800,1595853200,9010,9010,9010,9010,0
20240311,154700,1595853200,9010,9010,9010,9010,0
20240311,154600,1595853200,9010,9010,9010,9010,0
20240311,154500,1595853200,9010,9010,9010,9010,0
20240311,154400,1595853200,9010,9010,9010,9010,0
20240311,154300,1595853200,9010,9010,9010,9010,0
20240311,154200,1595853200,9010,9010,9010,9010,0
20240311,154100,1595853200,9010,9010,9010,9010,0
20240311,154000,1595853200,9010,9010,9010,9010,0
20240311,153900,1595853200,9010,9010,9010,9010,0
20240311,153800,1595853200,9010,9010,9010,9010,5060
20240311,153700,1595853200,9010,9010,9010,9010,0
20240311,153600,1595853200,9010,9010,9010,9010,0
20240311,153500,1595853200,9010,9010,9010,9010,0
20240311,153400,1595853200,9010,9010,9010,9010,0
20240311,153300,1595853200,9010,9010,9010,9010,0
20240311,153200,1595853200,9010,9010,9010,9010,0
20240311,153100,1595853200,9010,9010,9010,9010,0
20240311,153000,1595853200,9010,9010,9010,9010,5060
20240311,152900,1550262600,8940,8940,8940,8940,0
20240311,152800,1550262600,8940,8940,8940,8940,0
20240311,152700,1550262600,8940,8940,8940,8940,0
20240311,152600,1550262600,8940,8940,8940,8940,0
20240311,152500,1550262600,8940,8940,8940,8940,0
20240311,152400,1550262600,8940,8940,8940,8940,0
20240311,152300,1550262600,8940,8940,8940,8940,0
20240311,152200,1550262600,8940,8940,8940,8940,0
20240311,152100,1550262600,8940,8940,8940,8940,0
20240311,152000,1550262600,8940,8940,8940,8940,0
20240311,151900,1550262600,8940,8950,8950,8900,65
20240311,151800,1549684010,8890,8930,8950,8890,1584
20240311,151700,1535522830,8930,8900,8930,8900,450
20240311,151600,1531517650,8890,8900,8900,8890,67
20240311,151500,1530921970,8910,8900,8910,8900,11
20240311,151400,1530824020,8900,8900,8900,8890,36
20240311,151300,1530503820,8900,8900,8900,8900,14
20240311,151200,1530379220,8900,8900,8900,8900,130
20240311,151100,1529222220,8900,8900,8900,8890,23
20240311,151000,1529017580,8890,8900,8900,8890,20
20240311,150900,1528839770,8920,8920,8920,8920,0
20240311,150800,1528839770,8920,8920,8920,8920,7
20240311,150700,1528777330,8930,8930,8930,8930,0
20240311,150600,1528777330,8930,8930,8930,8930,0
20240311,150500,1528777330,8930,8900,8930,8900,13
20240311,150400,1528661570,8890,8900,8900,8890,42
20240311,150300,1528288090,8940,8940,8940,8940,0
20240311,150200,1528288090,8940,8940,8940,8940,20
20240311,150100,1528109290,8950,8910,8950,8910,125
20240311,150000,1526991750,8900,8940,8940,8900,13
20240311,145900,1526875960,8940,8930,8940,8880,142
20240311,145800,1525609060,8940,8880,8940,8880,181
20240311,145700,1523996080,8870,8890,8890,8870,33
20240311,145600,1523703110,8870,8880,8890,8870,90
20240311,145500,1522903910,8880,8880,8880,8880,9
20240311,145400,1522823990,8900,8900,8900,8900,15
20240311,145300,1522690490,8890,8910,8910,8880,12
20240311,145200,1522583820,8890,8890,8890,8890,3
20240311,145100,1522557150,8880,8900,8900,8880,200
20240311,145000,1520777640,8900,8880,8900,8880,8
20240311,144900,1520706500,8900,8880,8900,8880,9
20240311,144800,1520626420,8880,8920,8920,8880,33
20240311,144700,1520332700,8920,8880,8920,8880,5
20240311,144600,1520288210,8880,8920,8920,8880,2
20240311,144500,1520270410,8920,8920,8920,8920,2
20240311,144400,1520252570,8870,8870,8870,8870,8
20240311,144300,1520181610,8920,8920,8920,8920,0
20240311,144200,1520181610,8920,8920,8920,8920,0
20240311,144100,1520181610,8920,8880,8920,8880,9
20240311,144000,1520101570,8920,8920,8920,8920,1
20240311,143900,1520092650,8920,8920,8920,8920,0
20240311,143800,1520092650,8920,8920,8920,8920,3
20240311,143700,1520065890,8870,8870,8870,8870,2000
20240311,143600,1502325890,8910,8880,8910,8870,1163
20240311,143500,1492009880,8910,8900,8910,8870,868
20240311,143400,1484308550,8920,8910,8920,8910,13
20240311,143300,1484192700,8920,8920,8920,8920,11
20240311,143200,1484094580,8940,8890,8940,8890,3
20240311,143100,1484067860,8890,8890,8890,8870,33
20240311,143000,1483774890,8870,8890,8890,8870,20
20240311,142900,1483597390,8930,8890,8930,8890,2
20240311,142800,1483579570,8950,8950,8950,8950,1
20240311,142700,1483570620,8910,8880,8910,8870,1294
20240311,142600,1472045540,8880,8880,8880,8880,11
20240311,142500,1471947860,8900,8900,8900,8900,2
20240311,142400,1471930060,8900,8880,8900,8880,3
20240311,142300,1471903380,8880,8880,8880,8880,10
20240311,142200,1471814580,8880,8890,8890,8880,34
20240311,142100,1471512480,8890,8890,8890,8890,187
20240311,142000,1469850050,8890,8900,8900,8890,260
20240311,141900,1467538140,8900,8900,8900,8900,0
20240311,141800,1467538140,8900,8900,8900,8900,11
20240311,141700,1467440240,8900,8880,8900,8880,28
20240311,141600,1467191400,8900,8900,8900,8900,275
20240311,141500,1464743900,8900,8890,8900,8890,218
20240311,141400,1462804890,8900,8900,8900,8900,0
20240311,141300,1462804890,8900,8900,8900,8900,0
20240311,141200,1462804890,8900,8890,8900,8880,16
20240311,141100,1462662680,8900,8900,8900,8900,100
20240311,141000,1461772680,8900,8900,8900,8900,66
20240311,140900,1461185280,8900,8900,8900,8900,4
20240311,140800,1461149680,8900,8900,8900,8900,65
20240311,140700,1460571180,8890,8890,8890,8890,279
20240311,140600,1458090870,8880,8870,8880,8870,85
20240311,140500,1457336840,8860,8860,8860,8860,0
20240311,140400,1457336840,8860,8870,8870,8860,67
20240311,140300,1456743200,8870,8860,8870,8860,44
20240311,140200,1456353250,8860,8860,8860,8850,483
20240311,140100,1452076870,8880,8880,8880,8880,0
20240311,140000,1452076870,8880,8880,8880,8880,2
20240311,135900,1452059110,8900,8900,8900,8900,0
20240311,135800,1452059110,8900,8900,8900,8900,0
20240311,135700,1452059110,8900,8850,8900,8830,301
20240311,135600,1449401060,8900,8850,8900,8840,423
20240311,135500,1445661110,8850,8860,8860,8850,200
20240311,135400,1443890650,8900,8870,8900,8850,58
20240311,135300,1443376710,8900,8870,8900,8870,201
20240311,135200,1441593810,8910,8910,8910,8910,0
20240311,135100,1441593810,8910,8910,8910,8910,7
20240311,135000,1441531440,8900,8900,8900,8900,1
20240311,134900,1441522540,8910,8900,8910,8900,57
20240311,134800,1441014840,8910,8910,8910,8910,0
20240311,134700,1441014840,8910,8850,8910,8840,239
20240311,134600,1438900760,8860,8880,8890,8850,2582
20240311,134500,1416031380,8910,8900,8910,8870,1002
20240311,134400,1407140050,8970,8940,8980,8900,1011
20240311,134300,1398139220,8980,8950,8980,8950,200
20240311,134200,1396344870,8960,8910,8960,8910,7
20240311,134100,1396282360,8910,8930,8930,8910,63
20240311,134000,1395720890,8940,8940,8940,8940,0
20240311,133900,1395720890,8940,8940,8940,8940,7
20240311,133800,1395658310,8940,8940,8940,8940,1
20240311,133700,1395649370,8940,8900,8940,8880,92
20240311,133600,1394830640,8960,8960,8960,8960,0
20240311,133500,1394830640,8960,8960,8960,8960,0
20240311,133400,1394830640,8960,8960,8960,8960,0
20240311,133300,1394830640,8960,8960,8960,8960,0
20240311,133200,1394830640,8960,8960,8960,8960,0
20240311,133100,1394830640,8960,8900,8970,8900,31
20240311,133000,1394553860,8900,8940,8950,8900,57
20240311,132900,1394045510,8950,8950,8950,8950,0
20240311,132800,1394045510,8950,8950,8950,8950,2
20240311,132700,1394027610,8950,8960,8960,8950,3
20240311,132600,1394000750,8940,8960,8960,8940,28
20240311,132500,1393750130,8970,8980,8980,8970,126
20240311,132400,1392618910,8980,8980,8980,8980,0
20240311,132300,1392618910,8980,8980,8980,8980,7
20240311,132200,1392556050,8930,8930,8930,8930,0
20240311,132100,1392556050,8930,8930,8930,8930,700
20240311,132000,1386305050,8930,8930,8930,8880,23
20240311,131900,1386100600,8930,8930,8930,8930,0
20240311,131800,1386100600,8930,8930,8930,8930,0
20240311,131700,1386100600,8930,8930,8930,8930,1
20240311,131600,1386091670,8870,8870,8870,8870,3
20240311,131500,1386065060,8860,8890,8890,8860,1000
20240311,131400,1377200100,8930,8930,8930,8930,1
20240311,131300,1377191170,8880,8890,8890,8880,550
20240311,131200,1372305980,8930,8900,8930,8890,77
20240311,131100,1371621310,8890,8930,8930,8890,1011
20240311,131000,1362632320,8940,8960,8960,8940,23
20240311,130900,1362426500,8960,8960,8960,8960,1
20240311,130800,1362417540,8940,8950,8950,8940,10
20240311,130700,1362328090,8970,8970,8970,8970,1
20240311,130600,1362319120,8930,8930,8930,8930,100
20240311,130500,1361426120,8930,8930,8930,8930,0
20240311,130400,1361426120,8930,8930,8930,8930,0
20240311,130300,1361426120,8930,8920,8930,8920,2
20240311,130200,1361408270,8890,8940,8940,8890,3132
20240311,130100,1333556950,8970,8970,8970,8970,0
20240311,130000,1333556950,8970,8980,8980,8970,2
20240311,125900,1333539000,8950,8950,8950,8950,111
20240311,125800,1332545550,8990,8990,8990,8990,0
20240311,125700,1332545550,8990,8990,8990,8990,30
20240311,125600,1332275850,8990,8990,8990,8990,0
20240311,125500,1332275850,8990,8990,8990,8990,0
20240311,125400,1332275850,8990,8990,8990,8990,0
20240311,125300,1332275850,8990,8990,8990,8990,0
20240311,125200,1332275850,8990,8990,8990,8990,0
20240311,125100,1332275850,8990,8990,8990,8990,0
20240311,125000,1332275850,8990,8990,8990,8990,0
20240311,124900,1332275850,8990,8990,8990,8990,1
20240311,124800,1332266860,8930,8930,8930,8930,0
20240311,124700,1332266860,8930,8990,8990,8930,2
20240311,124600,1332248940,8930,8940,8940,8930,1065
20240311,124500,1322728340,8950,8960,8960,8950,50
20240311,124400,1322280660,9000,9000,9000,9000,0
20240311,124300,1322280660,9000,9000,9000,9000,0
20240311,124200,1322280660,9000,9000,9000,9000,0
20240311,124100,1322280660,9000,9000,9000,9000,0
20240311,124000,1322280660,9000,8980,9000,8980,7
20240311,123900,1322217780,8990,8990,8990,8990,0
20240311,123800,1322217780,8990,8990,8990,8990,1
20240311,123700,1322208790,8980,8980,8980,8980,200
20240311,123600,1320412790,8980,8980,8980,8980,2
20240311,123500,1320394830,8980,8980,8980,8980,65
20240311,123400,1319811130,8980,8980,8980,8980,0
20240311,123300,1319811130,8980,8950,8980,8950,123
20240311,123200,1318710220,8980,8980,8980,8980,0
20240311,123100,1318710220,8980,8980,8980,8980,1
20240311,123000,1318701240,8960,8940,8960,8940,439
20240311,122900,1314774830,8930,8930,8930,8930,0
20240311,122800,1314774830,8930,8930,8930,8930,12
20240311,122700,1314667670,8930,8920,8930,8920,286
20240311,122600,1312113970,8920,8930,8930,8920,67
20240311,122500,1311515830,8940,8940,8940,8940,8
20240311,122400,1311444310,8940,8940,8940,8940,0
20240311,122300,1311444310,8940,8940,8940,8940,0
20240311,122200,1311444310,8940,8920,8940,8880,248
20240311,122100,1309240140,8940,8940,8940,8940,0
20240311,122000,1309240140,8940,8940,8940,8940,0
20240311,121900,1309240140,8940,8940,8940,8940,5
20240311,121800,1309195440,8920,8930,8930,8920,50
20240311,121700,1308749250,8930,8930,8930,8930,0
20240311,121600,1308749250,8930,8950,8950,8930,220
20240311,121500,1306782700,8930,8940,8940,8930,100
20240311,121400,1305889620,8940,8960,8960,8940,1602
20240311,121300,1291565130,9010,9010,9010,9010,0
20240311,121200,1291565130,9010,9010,9010,9010,0
20240311,121100,1291565130,9010,9000,9010,9000,16
20240311,121000,1291421120,9010,9010,9010,9010,0
20240311,120900,1291421120,9010,9010,9010,9010,0
20240311,120800,1291421120,9010,9010,9010,9010,1
20240311,120700,1291412110,8990,8970,9000,8960,6
20240311,120600,1291358270,9000,9000,9000,9000,0
20240311,120500,1291358270,9000,8960,9000,8960,352
20240311,120400,1288201570,8960,8950,8960,8950,167
20240311,120300,1286706250,8950,8950,8950,8950,21
20240311,120200,1286518300,8950,8950,8950,8950,11
20240311,120100,1286419850,8940,8940,8940,8940,10
20240311,120000,1286330450,8920,8930,8930,8900,748
20240311,115900,1279657350,8920,8900,8920,8900,1196
20240311,115800,1269001300,8900,8960,8960,8800,12412
20240311,115700,1159042370,8960,8960,8970,8850,3367
20240311,115600,1129065650,8960,8960,8960,8960,299
20240311,115500,1126386610,8960,8960,8960,8960,240
20240311,115400,1124236210,8990,8990,8990,8990,10
20240311,115300,1124146310,9000,8990,9000,8990,2
20240311,115200,1124128320,9000,8960,9000,8960,69
20240311,115100,1123510040,9010,9000,9010,9000,10
20240311,115000,1123419960,9020,9020,9020,9020,0
20240311,114900,1123419960,9020,9020,9020,9020,1
20240311,114800,1123410940,8970,8970,8970,8970,59
20240311,114700,1122881710,9030,9030,9030,9030,0
20240311,114600,1122881710,9030,9030,9030,9030,0
20240311,114500,1122881710,9030,9030,9030,9030,1
20240311,114400,1122872680,8990,9020,9030,8990,357
20240311,114300,1119659280,9030,9030,9030,9030,0
20240311,114200,1119659280,9030,9030,9030,9000,11
20240311,114100,1119559980,9030,9030,9030,9030,0
20240311,114000,1119559980,9030,9030,9030,9030,0
20240311,113900,1119559980,9030,9030,9030,9030,0
20240311,113800,1119559980,9030,9030,9030,9030,0
20240311,113700,1119559980,9030,9030,9030,9030,2
20240311,113600,1119541920,9030,9030,9030,9030,20
20240311,113500,1119361320,9030,9030,9030,9030,0
20240311,113400,1119361320,9030,9030,9030,9020,351
20240311,113300,1116191840,9030,9030,9030,9030,10
20240311,113200,1116101540,9030,9030,9030,9030,1
20240311,113100,1116092510,9020,9010,9030,9000,71
20240311,113000,1115452490,9010,9000,9010,9000,982
20240311,112900,1106609120,8990,8990,8990,8990,343
20240311,112800,1103525550,8980,8990,8990,8860,5022
20240311,112700,1058800200,8930,8950,8960,8900,2649
20240311,112600,1035188000,8950,8970,9000,8850,4245
20240311,112500,997414610,9020,8990,9020,8920,601
20240311,112400,992044810,9020,9040,9040,8900,3144
20240311,112300,963947070,8970,9020,9020,8930,2100
20240311,112200,945121040,9010,9010,9010,9010,0
20240311,112100,945121040,9010,9010,9010,9010,185
20240311,112000,943454190,9050,9000,9050,9000,502
20240311,111900,938913290,9040,9020,9040,8990,57
20240311,111800,938399710,9020,9020,9020,9020,29
20240311,111700,938138130,9020,9030,9030,8980,2352
20240311,111600,916996960,9030,9020,9030,9020,329
20240311,111500,914029080,9020,9050,9050,9020,1665
20240311,111400,898994390,9060,9050,9060,9050,188
20240311,111300,897292360,9050,9010,9050,9010,2123
20240311,111200,878163010,9010,9050,9060,9000,5157
20240311,111100,831706410,9050,9060,9060,9050,1993
20240311,111000,813669380,9060,9070,9100,9060,301
20240311,110900,810941280,9100,9080,9100,9060,201
20240311,110800,809120050,9120,9120,9120,9120,0
20240311,110700,809120050,9120,9070,9120,9060,99
20240311,110600,808223020,9080,9060,9120,9060,277
20240311,110500,805712560,9070,9070,9070,9070,0
20240311,110400,805712560,9070,9070,9070,9070,75
20240311,110300,805032310,9070,9060,9070,9060,490
20240311,110200,800592540,9060,9080,9080,9060,1995
20240311,110100,782498650,9120,9090,9120,9070,2004
20240311,110000,764290340,9090,9090,9090,9090,1
20240311,105900,764281250,9090,9090,9090,9090,34
20240311,105800,763972190,9100,9100,9100,9100,2
20240311,105700,763953990,9120,9120,9120,9120,10
20240311,105600,763862790,9120,9120,9120,9120,10
20240311,105500,763771590,9120,9090,9120,9090,50
20240311,105400,763316490,9090,9090,9090,9090,0
20240311,105300,763316490,9090,9090,9100,9090,206
20240311,105200,761442950,9090,9090,9090,9090,106
20240311,105100,760479410,9090,9090,9090,9090,202
20240311,105000,758643230,9090,9120,9120,9090,605
20240311,104900,753135520,9130,9130,9130,9130,996
20240311,104800,744042040,9130,9130,9130,9130,200
20240311,104700,742216040,9140,9130,9140,9130,41
20240311,104600,741841400,9140,9140,9140,9140,0
20240311,104500,741841400,9140,9140,9140,9140,0
20240311,104400,741841400,9140,9140,9140,9140,33
20240311,104300,741539780,9130,9140,9140,9130,210
20240311,104200,739622260,9150,9150,9150,9150,100
20240311,104100,738707260,9190,9190,9190,9190,1
20240311,104000,738698070,9190,9190,9190,9190,5
20240311,103900,738652120,9190,9190,9190,9190,0
20240311,103800,738652120,9190,9190,9190,9190,0
20240311,103700,738652120,9190,9190,9190,9190,1
20240311,103600,738642930,9150,9150,9150,9150,100
20240311,103500,737727930,9190,9190,9190,9190,0
20240311,103400,737727930,9190,9190,9190,9190,0
20240311,103300,737727930,9190,9190,9190,9190,0
20240311,103200,737727930,9190,9190,9190,9190,0
20240311,103100,737727930,9190,9140,9190,9130,92
20240311,103000,736887580,9190,9190,9190,9190,8
20240311,102900,736814060,9190,9190,9190,9190,0
20240311,102800,736814060,9190,9190,9190,9190,0
20240311,102700,736814060,9190,9190,9190,9190,0
20240311,102600,736814060,9190,9190,9190,9190,0
20240311,102500,736814060,9190,9190,9190,9190,0
20240311,102400,736814060,9190,9140,9190,9140,8
20240311,102300,736740840,9140,9130,9190,9130,202
20240311,102200,734896030,9130,9160,9160,9130,35
20240311,102100,734575820,9190,9190,9190,9190,0
20240311,102000,734575820,9190,9190,9190,9190,21
20240311,101900,734382830,9190,9190,9190,9190,2
20240311,101800,734364450,9190,9190,9190,9190,152
20240311,101700,732967570,9200,9200,9200,9200,0
20240311,101600,732967570,9200,9200,9200,9200,0
20240311,101500,732967570,9200,9200,9200,9200,2
20240311,101400,732949170,9190,9150,9190,9150,1764
20240311,101300,716793960,9120,9120,9150,9100,1813
20240311,101200,700279430,9120,9150,9150,9120,224
20240311,101100,698229890,9110,9110,9130,9100,732
20240311,101000,691564320,9110,9130,9130,9110,1002
20240311,100900,682430790,9130,9130,9130,9130,41
20240311,100800,682056460,9130,9140,9140,9130,473
20240311,100700,677736950,9160,9130,9160,9130,33
20240311,100600,677435630,9120,9120,9120,9120,32
20240311,100500,677143790,9150,9140,9160,9110,923
20240311,100400,668718990,9150,9150,9150,9150,13
20240311,100300,668600040,9170,9170,9170,9150,239
20240311,100200,666413010,9170,9170,9170,9170,30
20240311,100100,666137910,9170,9170,9170,9170,0
20240311,100000,666137910,9170,9170,9170,9170,162
20240311,095900,664652370,9150,9170,9210,9150,2502
20240311,095800,641745110,9170,9180,9200,9170,856
20240311,095700,633889290,9180,9200,9200,9170,684
20240311,095600,627610280,9210,9210,9210,9190,115
20240311,095500,626551290,9200,9210,9210,9200,69
20240311,095400,625915900,9220,9220,9220,9220,14
20240311,095300,625786820,9220,9230,9230,9180,205
20240311,095200,623904730,9230,9230,9230,9180,592
20240311,095100,618467230,9230,9230,9230,9230,2
20240311,095000,618448770,9230,9200,9230,9200,672
20240311,094900,612266310,9240,9240,9240,9240,318
20240311,094800,609327990,9240,9240,9240,9180,59
20240311,094700,608786070,9190,9200,9240,9190,782
20240311,094600,601597390,9250,9250,9250,9250,0
20240311,094500,601597390,9250,9240,9250,9190,318
20240311,094400,598659940,9190,9190,9240,9190,19
20240311,094300,598484730,9240,9200,9240,9190,101
20240311,094200,597555640,9200,9200,9240,9190,125
20240311,094100,596405330,9200,9200,9200,9200,254
20240311,094000,594068530,9240,9200,9240,9190,701
20240311,093900,587623710,9250,9200,9250,9180,16
20240311,093800,587476070,9190,9190,9190,9170,1530
20240311,093700,573430540,9180,9180,9220,9180,237
20240311,093600,571254840,9180,9190,9190,9180,534
20240311,093500,566350350,9190,9190,9190,9190,170
20240311,093400,564788050,9230,9190,9230,9190,13
20240311,093300,564668100,9190,9200,9250,9190,779
20240311,093200,557502750,9260,9270,9270,9210,1197
20240311,093100,546475400,9220,9230,9230,9220,1920
20240311,093000,528769810,9270,9230,9270,9230,1036
20240311,092900,519207370,9230,9230,9280,9230,140
20240311,092800,517914770,9280,9280,9280,9280,108
20240311,092700,516912530,9280,9280,9280,9270,1042
20240311,092600,507242780,9280,9270,9280,9270,192
20240311,092500,505462900,9220,9250,9250,9220,910
20240311,092400,497065780,9250,9260,9260,9250,15
20240311,092300,496927020,9290,9250,9290,9240,596
20240311,092200,491409130,9250,9270,9270,9250,137
20240311,092100,490139270,9270,9270,9270,9270,275
20240311,092000,487590020,9270,9270,9270,9270,2108
20240311,091900,468048860,9270,9300,9300,9270,746
20240311,091800,461125750,9280,9350,9380,9280,5450
20240311,091700,410266650,9360,9370,9380,9360,569
20240311,091600,404939380,9380,9390,9390,9350,421
20240311,091500,400988920,9390,9380,9390,9380,4
20240311,091400,400951380,9390,9310,9390,9310,650
20240311,091300,394880270,9340,9310,9340,9300,592
20240311,091200,389368400,9310,9350,9400,9290,4075
20240311,091100,351346910,9440,9370,9440,9330,2928
20240311,091000,323817800,9370,9400,9400,9360,3773
20240311,090900,288449210,9430,9410,9440,9390,1735
20240311,090800,272105410,9420,9400,9460,9370,5786
20240311,090700,217541050,9380,9380,9400,9340,511
20240311,090600,212742500,9370,9290,9370,9270,2888
20240311,090500,185835530,9260,9310,9310,9260,568
20240311,090400,180565880,9310,9250,9310,9200,6767
20240311,090300,117739090,9230,9280,9280,9230,408
20240311,090200,113966760,9290,9240,9290,9170,4495
20240311,090100,72559110,9240,9280,9280,9210,1775
20240311,090000,56150900,9280,9290,9350,9280,6011
Reference in New Issue Copy Permalink