ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131030/min/candle-20240305.csv

680 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
20240305,201700,1112435660,5750,5750,5750,5750,4276
20240305,201600,1112435660,5750,5750,5750,5750,0
20240305,201500,1112435660,5750,5750,5750,5750,0
20240305,201400,1112435660,5750,5750,5750,5750,0
20240305,201300,1112435660,5750,5750,5750,5750,0
20240305,201200,1112435660,5750,5750,5750,5750,0
20240305,201100,1112435660,5750,5750,5750,5750,0
20240305,201000,1112435660,5750,5750,5750,5750,0
20240305,200900,1112435660,5750,5750,5750,5750,0
20240305,200800,1112435660,5750,5750,5750,5750,0
20240305,200700,1112435660,5750,5750,5750,5750,0
20240305,200600,1112435660,5750,5750,5750,5750,0
20240305,200500,1112435660,5750,5750,5750,5750,0
20240305,200400,1112435660,5750,5750,5750,5750,0
20240305,200300,1112435660,5750,5750,5750,5750,0
20240305,200200,1112435660,5750,5750,5750,5750,0
20240305,200100,1112435660,5750,5750,5750,5750,0
20240305,200000,1112435660,5750,5750,5750,5750,0
20240305,195900,1112435660,5750,5750,5750,5750,0
20240305,195800,1112435660,5750,5750,5750,5750,0
20240305,195700,1112435660,5750,5750,5750,5750,0
20240305,195600,1112435660,5750,5750,5750,5750,0
20240305,195500,1112435660,5750,5750,5750,5750,0
20240305,195400,1112435660,5750,5750,5750,5750,0
20240305,195300,1112435660,5750,5750,5750,5750,0
20240305,195200,1112435660,5750,5750,5750,5750,0
20240305,195100,1112435660,5750,5750,5750,5750,0
20240305,195000,1112435660,5750,5750,5750,5750,0
20240305,194900,1112435660,5750,5750,5750,5750,0
20240305,194800,1112435660,5750,5750,5750,5750,0
20240305,194700,1112435660,5750,5750,5750,5750,4276
20240305,194600,1112435660,5750,5750,5750,5750,0
20240305,194500,1112435660,5750,5750,5750,5750,0
20240305,194400,1112435660,5750,5750,5750,5750,0
20240305,194300,1112435660,5750,5750,5750,5750,0
20240305,194200,1112435660,5750,5750,5750,5750,0
20240305,194100,1112435660,5750,5750,5750,5750,0
20240305,194000,1112435660,5750,5750,5750,5750,0
20240305,193900,1112435660,5750,5750,5750,5750,0
20240305,193800,1112435660,5750,5750,5750,5750,0
20240305,193700,1112435660,5750,5750,5750,5750,0
20240305,193600,1112435660,5750,5750,5750,5750,0
20240305,193500,1112435660,5750,5750,5750,5750,0
20240305,193400,1112435660,5750,5750,5750,5750,0
20240305,193300,1112435660,5750,5750,5750,5750,0
20240305,193200,1112435660,5750,5750,5750,5750,0
20240305,193100,1112435660,5750,5750,5750,5750,0
20240305,193000,1112435660,5750,5750,5750,5750,0
20240305,192900,1112435660,5750,5750,5750,5750,0
20240305,192800,1112435660,5750,5750,5750,5750,0
20240305,192700,1112435660,5750,5750,5750,5750,0
20240305,192600,1112435660,5750,5750,5750,5750,0
20240305,192500,1112435660,5750,5750,5750,5750,0
20240305,192400,1112435660,5750,5750,5750,5750,0
20240305,192300,1112435660,5750,5750,5750,5750,0
20240305,192200,1112435660,5750,5750,5750,5750,0
20240305,192100,1112435660,5750,5750,5750,5750,0
20240305,192000,1112435660,5750,5750,5750,5750,0
20240305,191900,1112435660,5750,5750,5750,5750,0
20240305,191800,1112435660,5750,5750,5750,5750,0
20240305,191700,1112435660,5750,5750,5750,5750,4276
20240305,191600,1112435660,5750,5750,5750,5750,0
20240305,191500,1112435660,5750,5750,5750,5750,0
20240305,191400,1112435660,5750,5750,5750,5750,0
20240305,191300,1112435660,5750,5750,5750,5750,0
20240305,191200,1112435660,5750,5750,5750,5750,0
20240305,191100,1112435660,5750,5750,5750,5750,0
20240305,191000,1112435660,5750,5750,5750,5750,0
20240305,190900,1112435660,5750,5750,5750,5750,0
20240305,190800,1112435660,5750,5750,5750,5750,0
20240305,190700,1112435660,5750,5750,5750,5750,0
20240305,190600,1112435660,5750,5750,5750,5750,0
20240305,190500,1112435660,5750,5750,5750,5750,0
20240305,190400,1112435660,5750,5750,5750,5750,0
20240305,190300,1112435660,5750,5750,5750,5750,0
20240305,190200,1112435660,5750,5750,5750,5750,0
20240305,190100,1112435660,5750,5750,5750,5750,0
20240305,190000,1112435660,5750,5750,5750,5750,0
20240305,185900,1112435660,5750,5750,5750,5750,0
20240305,185800,1112435660,5750,5750,5750,5750,0
20240305,185700,1112435660,5750,5750,5750,5750,0
20240305,185600,1112435660,5750,5750,5750,5750,0
20240305,185500,1112435660,5750,5750,5750,5750,0
20240305,185400,1112435660,5750,5750,5750,5750,0
20240305,185300,1112435660,5750,5750,5750,5750,0
20240305,185200,1112435660,5750,5750,5750,5750,0
20240305,185100,1112435660,5750,5750,5750,5750,0
20240305,185000,1112435660,5750,5750,5750,5750,0
20240305,184900,1112435660,5750,5750,5750,5750,0
20240305,184800,1112435660,5750,5750,5750,5750,0
20240305,184700,1112435660,5750,5750,5750,5750,4276
20240305,184600,1112435660,5750,5750,5750,5750,0
20240305,184500,1112435660,5750,5750,5750,5750,0
20240305,184400,1112435660,5750,5750,5750,5750,0
20240305,184300,1112435660,5750,5750,5750,5750,0
20240305,184200,1112435660,5750,5750,5750,5750,0
20240305,184100,1112435660,5750,5750,5750,5750,0
20240305,184000,1112435660,5750,5750,5750,5750,0
20240305,183900,1112435660,5750,5750,5750,5750,0
20240305,183800,1112435660,5750,5750,5750,5750,0
20240305,183700,1112435660,5750,5750,5750,5750,0
20240305,183600,1112435660,5750,5750,5750,5750,0
20240305,183500,1112435660,5750,5750,5750,5750,0
20240305,183400,1112435660,5750,5750,5750,5750,0
20240305,183300,1112435660,5750,5750,5750,5750,0
20240305,183200,1112435660,5750,5750,5750,5750,0
20240305,183100,1112435660,5750,5750,5750,5750,0
20240305,183000,1112435660,5750,5750,5750,5750,0
20240305,182900,1112435660,5750,5750,5750,5750,0
20240305,182800,1112435660,5750,5750,5750,5750,0
20240305,182700,1112435660,5750,5750,5750,5750,0
20240305,182600,1112435660,5750,5750,5750,5750,0
20240305,182500,1112435660,5750,5750,5750,5750,0
20240305,182400,1112435660,5750,5750,5750,5750,0
20240305,182300,1112435660,5750,5750,5750,5750,0
20240305,182200,1112435660,5750,5750,5750,5750,0
20240305,182100,1112435660,5750,5750,5750,5750,0
20240305,182000,1112435660,5750,5750,5750,5750,0
20240305,181900,1112435660,5750,5750,5750,5750,0
20240305,181800,1112435660,5750,5750,5750,5750,0
20240305,181700,1112435660,5750,5750,5750,5750,4276
20240305,181600,1112435660,5750,5750,5750,5750,0
20240305,181500,1112435660,5750,5750,5750,5750,0
20240305,181400,1112435660,5750,5750,5750,5750,0
20240305,181300,1112435660,5750,5750,5750,5750,0
20240305,181200,1112435660,5750,5750,5750,5750,0
20240305,181100,1112435660,5750,5750,5750,5750,0
20240305,181000,1112435660,5750,5750,5750,5750,0
20240305,180900,1112435660,5750,5750,5750,5750,0
20240305,180800,1112435660,5750,5750,5750,5750,0
20240305,180700,1112435660,5750,5750,5750,5750,0
20240305,180600,1112435660,5750,5750,5750,5750,0
20240305,180500,1112435660,5750,5750,5750,5750,0
20240305,180400,1112435660,5750,5750,5750,5750,0
20240305,180300,1112435660,5750,5750,5750,5750,0
20240305,180200,1112435660,5750,5750,5750,5750,0
20240305,180100,1112435660,5750,5750,5750,5750,0
20240305,180000,1112435660,5750,5750,5750,5750,0
20240305,175900,1112435660,5750,5750,5750,5750,0
20240305,175800,1112435660,5750,5750,5750,5750,0
20240305,175700,1112435660,5750,5750,5750,5750,0
20240305,175600,1112435660,5750,5750,5750,5750,0
20240305,175500,1112435660,5750,5750,5750,5750,0
20240305,175400,1112435660,5750,5750,5750,5750,0
20240305,175300,1112435660,5750,5750,5750,5750,0
20240305,175200,1112435660,5750,5750,5750,5750,0
20240305,175100,1112435660,5750,5750,5750,5750,0
20240305,175000,1112435660,5750,5750,5750,5750,0
20240305,174900,1112435660,5750,5750,5750,5750,0
20240305,174800,1112435660,5750,5750,5750,5750,0
20240305,174700,1112435660,5750,5750,5750,5750,4276
20240305,174600,1112435660,5750,5750,5750,5750,0
20240305,174500,1112435660,5750,5750,5750,5750,0
20240305,174400,1112435660,5750,5750,5750,5750,0
20240305,174300,1112435660,5750,5750,5750,5750,0
20240305,174200,1112435660,5750,5750,5750,5750,0
20240305,174100,1112435660,5750,5750,5750,5750,0
20240305,174000,1112435660,5750,5750,5750,5750,0
20240305,173900,1112435660,5750,5750,5750,5750,0
20240305,173800,1112435660,5750,5750,5750,5750,0
20240305,173700,1112435660,5750,5750,5750,5750,0
20240305,173600,1112435660,5750,5750,5750,5750,0
20240305,173500,1112435660,5750,5750,5750,5750,0
20240305,173400,1112435660,5750,5750,5750,5750,0
20240305,173300,1112435660,5750,5750,5750,5750,0
20240305,173200,1112435660,5750,5750,5750,5750,0
20240305,173100,1112435660,5750,5750,5750,5750,0
20240305,173000,1112435660,5750,5750,5750,5750,0
20240305,172900,1112435660,5750,5750,5750,5750,0
20240305,172800,1112435660,5750,5750,5750,5750,0
20240305,172700,1112435660,5750,5750,5750,5750,0
20240305,172600,1112435660,5750,5750,5750,5750,0
20240305,172500,1112435660,5750,5750,5750,5750,0
20240305,172400,1112435660,5750,5750,5750,5750,0
20240305,172300,1112435660,5750,5750,5750,5750,0
20240305,172200,1112435660,5750,5750,5750,5750,0
20240305,172100,1112435660,5750,5750,5750,5750,0
20240305,172000,1112435660,5750,5750,5750,5750,0
20240305,171900,1112435660,5750,5750,5750,5750,0
20240305,171800,1112435660,5750,5750,5750,5750,0
20240305,171700,1112435660,5750,5750,5750,5750,4276
20240305,171600,1112435660,5750,5750,5750,5750,0
20240305,171500,1112435660,5750,5750,5750,5750,0
20240305,171400,1112435660,5750,5750,5750,5750,0
20240305,171300,1112435660,5750,5750,5750,5750,0
20240305,171200,1112435660,5750,5750,5750,5750,0
20240305,171100,1112435660,5750,5750,5750,5750,0
20240305,171000,1112435660,5750,5750,5750,5750,0
20240305,170900,1112435660,5750,5750,5750,5750,0
20240305,170800,1112435660,5750,5750,5750,5750,0
20240305,170700,1112435660,5750,5750,5750,5750,0
20240305,170600,1112435660,5750,5750,5750,5750,0
20240305,170500,1112435660,5750,5750,5750,5750,0
20240305,170400,1112435660,5750,5750,5750,5750,0
20240305,170300,1112435660,5750,5750,5750,5750,0
20240305,170200,1112435660,5750,5750,5750,5750,0
20240305,170100,1112435660,5750,5750,5750,5750,0
20240305,170000,1112435660,5750,5750,5750,5750,0
20240305,165900,1112435660,5750,5750,5750,5750,0
20240305,165800,1112435660,5750,5750,5750,5750,0
20240305,165700,1112435660,5750,5750,5750,5750,0
20240305,165600,1112435660,5750,5750,5750,5750,0
20240305,165500,1112435660,5750,5750,5750,5750,0
20240305,165400,1112435660,5750,5750,5750,5750,0
20240305,165300,1112435660,5750,5750,5750,5750,0
20240305,165200,1112435660,5750,5750,5750,5750,0
20240305,165100,1112435660,5750,5750,5750,5750,0
20240305,165000,1112435660,5750,5750,5750,5750,0
20240305,164900,1112435660,5750,5750,5750,5750,0
20240305,164800,1112435660,5750,5750,5750,5750,0
20240305,164700,1112435660,5750,5750,5750,5750,4276
20240305,164600,1112435660,5750,5750,5750,5750,0
20240305,164500,1112435660,5750,5750,5750,5750,0
20240305,164400,1112435660,5750,5750,5750,5750,0
20240305,164300,1112435660,5750,5750,5750,5750,0
20240305,164200,1112435660,5750,5750,5750,5750,0
20240305,164100,1112435660,5750,5750,5750,5750,0
20240305,164000,1112435660,5750,5750,5750,5750,0
20240305,163900,1112435660,5750,5750,5750,5750,0
20240305,163800,1112435660,5750,5750,5750,5750,0
20240305,163700,1112435660,5750,5750,5750,5750,0
20240305,163600,1112435660,5750,5750,5750,5750,0
20240305,163500,1112435660,5750,5750,5750,5750,0
20240305,163400,1112435660,5750,5750,5750,5750,0
20240305,163300,1112435660,5750,5750,5750,5750,0
20240305,163200,1112435660,5750,5750,5750,5750,0
20240305,163100,1112435660,5750,5750,5750,5750,0
20240305,163000,1112435660,5750,5750,5750,5750,0
20240305,162900,1112435660,5750,5750,5750,5750,0
20240305,162800,1112435660,5750,5750,5750,5750,0
20240305,162700,1112435660,5750,5750,5750,5750,0
20240305,162600,1112435660,5750,5750,5750,5750,0
20240305,162500,1112435660,5750,5750,5750,5750,0
20240305,162400,1112435660,5750,5750,5750,5750,0
20240305,162300,1112435660,5750,5750,5750,5750,0
20240305,162200,1112435660,5750,5750,5750,5750,0
20240305,162100,1112435660,5750,5750,5750,5750,0
20240305,162000,1112435660,5750,5750,5750,5750,0
20240305,161900,1112435660,5750,5750,5750,5750,0
20240305,161800,1112435660,5750,5750,5750,5750,0
20240305,161700,1112435660,5750,5750,5750,5750,4276
20240305,161600,1112435660,5750,5750,5750,5750,0
20240305,161500,1112435660,5750,5750,5750,5750,0
20240305,161400,1112435660,5750,5750,5750,5750,0
20240305,161300,1112435660,5750,5750,5750,5750,0
20240305,161200,1112435660,5750,5750,5750,5750,0
20240305,161100,1112435660,5750,5750,5750,5750,0
20240305,161000,1112435660,5750,5750,5750,5750,0
20240305,160900,1112435660,5750,5750,5750,5750,0
20240305,160800,1112435660,5750,5750,5750,5750,0
20240305,160700,1112435660,5750,5750,5750,5750,0
20240305,160600,1112435660,5750,5750,5750,5750,0
20240305,160500,1112435660,5750,5750,5750,5750,0
20240305,160400,1112435660,5750,5750,5750,5750,0
20240305,160300,1112435660,5750,5750,5750,5750,0
20240305,160200,1112435660,5750,5750,5750,5750,0
20240305,160100,1112435660,5750,5750,5750,5750,0
20240305,160000,1112435660,5750,5750,5750,5750,0
20240305,155900,1112435660,5750,5750,5750,5750,0
20240305,155800,1112435660,5750,5750,5750,5750,0
20240305,155700,1112435660,5750,5750,5750,5750,0
20240305,155600,1112435660,5750,5750,5750,5750,0
20240305,155500,1112435660,5750,5750,5750,5750,0
20240305,155400,1112435660,5750,5750,5750,5750,0
20240305,155300,1112435660,5750,5750,5750,5750,0
20240305,155200,1112435660,5750,5750,5750,5750,0
20240305,155100,1112435660,5750,5750,5750,5750,0
20240305,155000,1112435660,5750,5750,5750,5750,0
20240305,154900,1112435660,5750,5750,5750,5750,0
20240305,154800,1112435660,5750,5750,5750,5750,0
20240305,154700,1112435660,5750,5750,5750,5750,4276
20240305,154600,1112435660,5750,5750,5750,5750,0
20240305,154500,1112435660,5750,5750,5750,5750,0
20240305,154400,1112435660,5750,5750,5750,5750,0
20240305,154300,1112435660,5750,5750,5750,5750,0
20240305,154200,1112435660,5750,5750,5750,5750,0
20240305,154100,1112435660,5750,5750,5750,5750,0
20240305,154000,1112435660,5750,5750,5750,5750,0
20240305,153900,1112435660,5750,5750,5750,5750,0
20240305,153800,1112435660,5750,5750,5750,5750,0
20240305,153700,1112435660,5750,5750,5750,5750,0
20240305,153600,1112435660,5750,5750,5750,5750,0
20240305,153500,1112435660,5750,5750,5750,5750,0
20240305,153400,1112435660,5750,5750,5750,5750,0
20240305,153300,1112435660,5750,5750,5750,5750,0
20240305,153200,1112435660,5750,5750,5750,5750,0
20240305,153100,1112435660,5750,5750,5750,5750,0
20240305,153000,1112435660,5750,5750,5750,5750,4276
20240305,152900,1087848660,5750,5750,5750,5750,0
20240305,152800,1087848660,5750,5750,5750,5750,0
20240305,152700,1087848660,5750,5750,5750,5750,0
20240305,152600,1087848660,5750,5750,5750,5750,0
20240305,152500,1087848660,5750,5750,5750,5750,0
20240305,152400,1087848660,5750,5750,5750,5750,0
20240305,152300,1087848660,5750,5750,5750,5750,0
20240305,152200,1087848660,5750,5750,5750,5750,0
20240305,152100,1087848660,5750,5750,5750,5750,0
20240305,152000,1087848660,5750,5750,5750,5750,0
20240305,151900,1087848660,5750,5730,5750,5730,391
20240305,151800,1085604640,5740,5750,5750,5740,663
20240305,151700,1081798830,5730,5730,5730,5730,1148
20240305,151600,1075220790,5730,5750,5750,5730,219
20240305,151500,1073965620,5730,5740,5740,5730,1757
20240305,151400,1063887620,5740,5740,5740,5740,11
20240305,151300,1063824480,5760,5760,5760,5760,23
20240305,151200,1063692000,5760,5750,5760,5750,421
20240305,151100,1061271210,5750,5760,5760,5750,584
20240305,151000,1057913200,5750,5750,5750,5750,5
20240305,150900,1057884450,5760,5760,5760,5760,3
20240305,150800,1057867170,5770,5770,5770,5770,0
20240305,150700,1057867170,5770,5770,5770,5770,5
20240305,150600,1057838320,5770,5770,5770,5770,0
20240305,150500,1057838320,5770,5770,5770,5770,0
20240305,150400,1057838320,5770,5770,5770,5770,1
20240305,150300,1057832550,5770,5770,5770,5770,1
20240305,150200,1057826780,5760,5750,5760,5750,380
20240305,150100,1055638480,5750,5750,5750,5750,2
20240305,150000,1055626980,5750,5750,5750,5750,5
20240305,145900,1055598230,5750,5750,5750,5750,1330
20240305,145800,1047950730,5750,5760,5760,5750,1161
20240305,145700,1041274880,5760,5750,5760,5750,154
20240305,145600,1040389280,5750,5770,5770,5750,1327
20240305,145500,1032748730,5780,5780,5780,5780,21
20240305,145400,1032627350,5780,5780,5780,5780,33
20240305,145300,1032436610,5780,5770,5790,5750,2336
20240305,145200,1018954990,5750,5770,5800,5750,1011
20240305,145100,1013138690,5800,5810,5810,5800,2784
20240305,145000,996963750,5810,5750,5810,5750,10849
20240305,144900,934138960,5750,5750,5750,5750,0
20240305,144800,934138960,5750,5750,5750,5750,45
20240305,144700,933880210,5730,5730,5730,5730,202
20240305,144600,932722750,5750,5750,5750,5750,0
20240305,144500,932722750,5750,5750,5750,5750,0
20240305,144400,932722750,5750,5750,5750,5750,0
20240305,144300,932722750,5750,5750,5750,5750,99
20240305,144200,932153500,5750,5750,5760,5750,611
20240305,144100,928640200,5760,5750,5760,5750,422
20240305,144000,926212530,5760,5760,5760,5760,0
20240305,143900,926212530,5760,5760,5760,5760,0
20240305,143800,926212530,5760,5760,5760,5760,31
20240305,143700,926033970,5730,5730,5730,5730,610
20240305,143600,922538670,5730,5730,5730,5730,0
20240305,143500,922538670,5730,5760,5760,5730,1596
20240305,143400,913387520,5750,5750,5750,5750,0
20240305,143300,913387520,5750,5750,5750,5750,0
20240305,143200,913387520,5750,5750,5750,5750,0
20240305,143100,913387520,5750,5760,5760,5750,417
20240305,143000,910989740,5760,5760,5760,5760,34
20240305,142900,910793900,5760,5760,5760,5760,0
20240305,142800,910793900,5760,5760,5760,5760,3
20240305,142700,910776620,5780,5780,5780,5780,10
20240305,142600,910718820,5750,5750,5760,5750,11
20240305,142500,910655550,5770,5770,5770,5770,0
20240305,142400,910655550,5770,5770,5770,5770,939
20240305,142300,905237520,5780,5770,5780,5770,131
20240305,142200,904481040,5780,5780,5780,5780,997
20240305,142100,898718380,5750,5750,5750,5750,0
20240305,142000,898718380,5750,5750,5750,5750,0
20240305,141900,898718380,5750,5750,5750,5750,0
20240305,141800,898718380,5750,5750,5750,5750,0
20240305,141700,898718380,5750,5750,5750,5750,0
20240305,141600,898718380,5750,5750,5750,5750,0
20240305,141500,898718380,5750,5770,5800,5750,1307
20240305,141400,891155200,5780,5780,5780,5780,0
20240305,141300,891155200,5780,5780,5780,5780,0
20240305,141200,891155200,5780,5780,5780,5780,0
20240305,141100,891155200,5780,5740,5780,5740,40
20240305,141000,890925230,5740,5740,5740,5740,0
20240305,140900,890925230,5740,5740,5740,5740,69
20240305,140800,890529170,5750,5750,5750,5750,323
20240305,140700,888671920,5750,5750,5750,5750,0
20240305,140600,888671920,5750,5750,5750,5750,309
20240305,140500,886895170,5760,5760,5760,5760,225
20240305,140400,885599170,5780,5780,5780,5780,0
20240305,140300,885599170,5780,5780,5780,5780,10
20240305,140200,885541370,5780,5760,5780,5760,53
20240305,140100,885235050,5760,5760,5760,5760,2
20240305,140000,885223530,5790,5790,5790,5790,0
20240305,135900,885223530,5790,5790,5790,5790,1
20240305,135800,885217740,5740,5740,5740,5740,2204
20240305,135700,872566780,5740,5760,5760,5740,1856
20240305,135600,861892520,5760,5760,5760,5760,2000
20240305,135500,850372520,5780,5780,5780,5780,4
20240305,135400,850349400,5760,5760,5760,5760,0
20240305,135300,850349400,5760,5760,5760,5760,0
20240305,135200,850349400,5760,5760,5760,5760,1
20240305,135100,850343640,5760,5770,5770,5760,700
20240305,135000,846311320,5770,5770,5770,5770,1
20240305,134900,846305550,5780,5780,5780,5780,394
20240305,134800,844028230,5770,5770,5770,5770,68
20240305,134700,843635870,5770,5770,5770,5770,0
20240305,134600,843635870,5770,5770,5770,5770,260
20240305,134500,842135670,5770,5770,5770,5770,634
20240305,134400,838477490,5770,5770,5770,5770,0
20240305,134300,838477490,5770,5770,5770,5770,33
20240305,134200,838287080,5770,5770,5770,5770,155
20240305,134100,837392730,5770,5770,5770,5770,0
20240305,134000,837392730,5770,5770,5770,5770,19
20240305,133900,837283100,5770,5770,5770,5770,0
20240305,133800,837283100,5770,5770,5770,5770,39
20240305,133700,837058070,5760,5760,5760,5760,0
20240305,133600,837058070,5760,5760,5760,5760,10
20240305,133500,837000470,5760,5770,5770,5760,273
20240305,133400,835425360,5780,5780,5780,5780,0
20240305,133300,835425360,5780,5780,5780,5780,790
20240305,133200,830859160,5780,5780,5780,5780,0
20240305,133100,830859160,5780,5780,5790,5780,2329
20240305,133000,817377270,5780,5780,5780,5780,9
20240305,132900,817325250,5780,5780,5780,5780,59
20240305,132800,816984230,5780,5780,5780,5780,196
20240305,132700,815851350,5780,5780,5780,5780,2
20240305,132600,815839790,5780,5780,5780,5780,0
20240305,132500,815839790,5780,5780,5780,5780,1
20240305,132400,815834010,5780,5780,5780,5780,0
20240305,132300,815834010,5780,5780,5780,5780,0
20240305,132200,815834010,5780,5780,5780,5780,1
20240305,132100,815828230,5760,5760,5760,5760,0
20240305,132000,815828230,5760,5760,5760,5760,73
20240305,131900,815407750,5750,5750,5750,5750,0
20240305,131800,815407750,5750,5750,5750,5750,15
20240305,131700,815321500,5750,5750,5750,5750,0
20240305,131600,815321500,5750,5750,5750,5750,66
20240305,131500,814942000,5760,5760,5760,5760,0
20240305,131400,814942000,5760,5760,5760,5760,16
20240305,131300,814849840,5760,5760,5760,5760,0
20240305,131200,814849840,5760,5760,5760,5760,0
20240305,131100,814849840,5760,5760,5760,5760,0
20240305,131000,814849840,5760,5760,5760,5760,4
20240305,130900,814826800,5780,5800,5800,5780,82
20240305,130800,814351480,5810,5800,5810,5800,230
20240305,130700,813016870,5800,5780,5800,5780,801
20240305,130600,808378200,5750,5750,5750,5750,50
20240305,130500,808090700,5750,5750,5750,5750,766
20240305,130400,803686200,5790,5790,5790,5790,0
20240305,130300,803686200,5790,5790,5790,5790,0
20240305,130200,803686200,5790,5790,5790,5790,0
20240305,130100,803686200,5790,5790,5790,5790,666
20240305,130000,799830060,5790,5790,5790,5790,15
20240305,125900,799743210,5790,5790,5790,5790,0
20240305,125800,799743210,5790,5760,5790,5760,42
20240305,125700,799501260,5760,5760,5760,5760,0
20240305,125600,799501260,5760,5760,5760,5760,0
20240305,125500,799501260,5760,5760,5760,5760,100
20240305,125400,798925260,5760,5760,5760,5760,50
20240305,125300,798637260,5760,5760,5760,5760,3
20240305,125200,798619980,5760,5760,5760,5760,0
20240305,125100,798619980,5760,5760,5760,5760,0
20240305,125000,798619980,5760,5760,5760,5760,0
20240305,124900,798619980,5760,5760,5760,5760,67
20240305,124800,798234060,5760,5760,5760,5760,109
20240305,124700,797606220,5760,5760,5760,5760,86
20240305,124600,797110860,5780,5780,5780,5780,561
20240305,124500,793868280,5780,5780,5780,5780,100
20240305,124400,793290280,5800,5800,5800,5800,0
20240305,124300,793290280,5800,5790,5800,5790,651
20240305,124200,789516070,5800,5790,5800,5790,2375
20240305,124100,775743640,5790,5790,5790,5790,1
20240305,124000,775737850,5800,5760,5800,5760,4082
20240305,123900,752131850,5750,5750,5750,5750,0
20240305,123800,752131850,5750,5750,5750,5740,1231
20240305,123700,745055910,5750,5750,5750,5750,0
20240305,123600,745055910,5750,5750,5750,5750,0
20240305,123500,745055910,5750,5750,5750,5750,0
20240305,123400,745055910,5750,5750,5750,5750,0
20240305,123300,745055910,5750,5750,5750,5750,0
20240305,123200,745055910,5750,5750,5750,5750,2
20240305,123100,745044410,5760,5750,5760,5750,201
20240305,123000,743888650,5760,5760,5760,5760,150
20240305,122900,743024650,5720,5720,5720,5720,0
20240305,122800,743024650,5720,5750,5750,5720,820
20240305,122700,738317230,5750,5750,5750,5750,40
20240305,122600,738087230,5750,5750,5750,5750,0
20240305,122500,738087230,5750,5750,5750,5750,0
20240305,122400,738087230,5750,5750,5750,5750,2
20240305,122300,738075730,5740,5740,5740,5740,0
20240305,122200,738075730,5740,5740,5740,5740,0
20240305,122100,738075730,5740,5740,5740,5740,0
20240305,122000,738075730,5740,5740,5740,5740,22
20240305,121900,737949450,5740,5740,5740,5740,0
20240305,121800,737949450,5740,5740,5740,5740,5
20240305,121700,737920750,5740,5760,5760,5740,1054
20240305,121600,731849790,5750,5750,5750,5750,950
20240305,121500,726387290,5760,5760,5760,5760,0
20240305,121400,726387290,5760,5760,5760,5760,108
20240305,121300,725765210,5770,5770,5770,5770,1
20240305,121200,725759440,5770,5770,5770,5770,1
20240305,121100,725753670,5760,5760,5760,5760,141
20240305,121000,724941510,5750,5750,5750,5750,1000
20240305,120900,719191510,5750,5750,5750,5750,2086
20240305,120800,707197010,5760,5750,5760,5750,1004
20240305,120700,701424000,5750,5740,5750,5740,981
20240305,120600,695783690,5710,5710,5710,5710,0
20240305,120500,695783690,5710,5710,5710,5710,0
20240305,120400,695783690,5710,5710,5710,5710,350
20240305,120300,693785190,5750,5750,5750,5750,0
20240305,120200,693785190,5750,5740,5750,5740,548
20240305,120100,690635780,5740,5730,5740,5730,625
20240305,120000,687054520,5730,5730,5730,5730,1
20240305,115900,687048790,5700,5700,5700,5700,5
20240305,115800,687020290,5730,5700,5730,5700,4
20240305,115700,686997460,5700,5720,5720,5700,750
20240305,115600,682712460,5720,5720,5720,5720,0
20240305,115500,682712460,5720,5720,5720,5720,0
20240305,115400,682712460,5720,5710,5720,5710,540
20240305,115300,679623690,5720,5720,5720,5720,433
20240305,115200,677146930,5730,5720,5730,5720,4
20240305,115100,677124020,5730,5720,5730,5720,3
20240305,115000,677106850,5690,5720,5730,5690,33
20240305,114900,676919000,5690,5710,5720,5690,1079
20240305,114800,670747670,5720,5720,5720,5720,0
20240305,114700,670747670,5720,5720,5720,5720,30
20240305,114600,670576070,5720,5720,5720,5720,0
20240305,114500,670576070,5720,5720,5720,5720,0
20240305,114400,670576070,5720,5720,5720,5720,1
20240305,114300,670570350,5720,5720,5720,5720,0
20240305,114200,670570350,5720,5680,5720,5680,218
20240305,114100,669328290,5710,5700,5710,5700,56
20240305,114000,669009080,5690,5690,5690,5690,30
20240305,113900,668838380,5690,5690,5690,5690,20
20240305,113800,668724580,5700,5700,5700,5700,1000
20240305,113700,663024580,5690,5700,5700,5690,269
20240305,113600,661492170,5710,5700,5710,5700,3
20240305,113500,661475060,5710,5700,5710,5700,49
20240305,113400,661195750,5700,5690,5700,5690,5
20240305,113300,661167290,5700,5690,5700,5690,5
20240305,113200,661138830,5700,5690,5700,5690,106
20240305,113100,660535670,5690,5690,5690,5690,1
20240305,113000,660529980,5680,5680,5680,5680,0
20240305,112900,660529980,5680,5670,5680,5670,16
20240305,112800,660439150,5670,5670,5670,5670,6
20240305,112700,660405130,5670,5670,5670,5670,144
20240305,112600,659588650,5700,5700,5700,5700,21
20240305,112500,659468950,5670,5670,5670,5670,0
20240305,112400,659468950,5670,5670,5670,5670,0
20240305,112300,659468950,5670,5670,5670,5670,99
20240305,112200,658907620,5670,5670,5670,5670,0
20240305,112100,658907620,5670,5670,5670,5670,0
20240305,112000,658907620,5670,5670,5670,5670,0
20240305,111900,658907620,5670,5670,5670,5670,0
20240305,111800,658907620,5670,5670,5670,5670,0
20240305,111700,658907620,5670,5670,5710,5670,2065
20240305,111600,647167530,5670,5670,5670,5670,58
20240305,111500,646838670,5700,5700,5700,5700,500
20240305,111400,643988670,5700,5700,5710,5700,1061
20240305,111300,637940960,5700,5690,5700,5690,501
20240305,111200,635085580,5660,5660,5660,5660,1
20240305,111100,635079920,5690,5690,5690,5690,1
20240305,111000,635074230,5690,5690,5690,5690,0
20240305,110900,635074230,5690,5690,5690,5690,1
20240305,110800,635068540,5640,5650,5650,5640,1100
20240305,110700,628863660,5650,5700,5700,5650,3311
20240305,110600,610135910,5670,5690,5690,5670,941
20240305,110500,604784070,5700,5700,5700,5700,1394
20240305,110400,596838270,5730,5710,5730,5700,71
20240305,110300,596433250,5730,5730,5730,5730,0
20240305,110200,596433250,5730,5710,5730,5710,4
20240305,110100,596410390,5730,5730,5730,5730,59
20240305,110000,596072320,5740,5740,5740,5740,0
20240305,105900,596072320,5740,5720,5750,5710,1561
20240305,105800,587117670,5720,5700,5720,5700,98
20240305,105700,586559020,5720,5720,5720,5720,0
20240305,105600,586559020,5720,5700,5720,5700,90
20240305,105500,586046000,5700,5720,5720,5700,1002
20240305,105400,580334560,5720,5720,5720,5720,0
20240305,105300,580334560,5720,5720,5720,5720,202
20240305,105200,579179120,5720,5710,5720,5710,26
20240305,105100,579030650,5730,5730,5730,5730,1
20240305,105000,579024920,5670,5710,5710,5670,3123
20240305,104900,561250490,5720,5740,5740,5720,1409
20240305,104800,553179730,5750,5750,5750,5750,1
20240305,104700,553173980,5750,5750,5750,5750,0
20240305,104600,553173980,5750,5750,5750,5750,0
20240305,104500,553173980,5750,5750,5750,5750,248
20240305,104400,551747980,5750,5750,5750,5750,500
20240305,104300,548872980,5750,5730,5750,5730,296
20240305,104200,547176740,5750,5740,5750,5740,5
20240305,104100,547148000,5750,5720,5750,5720,10
20240305,104000,547090740,5740,5740,5740,5740,87
20240305,103900,546591360,5740,5740,5740,5740,2
20240305,103800,546579880,5740,5740,5740,5740,10
20240305,103700,546522480,5740,5740,5740,5740,0
20240305,103600,546522480,5740,5740,5740,5740,10
20240305,103500,546465080,5730,5730,5730,5730,10
20240305,103400,546407780,5720,5720,5720,5720,45
20240305,103300,546150380,5690,5720,5720,5690,1208
20240305,103200,539258130,5720,5710,5720,5710,4
20240305,103100,539235270,5690,5690,5690,5690,85
20240305,103000,538751620,5690,5710,5720,5690,5949
20240305,102900,504896190,5710,5710,5710,5710,9
20240305,102800,504844800,5710,5720,5720,5710,522
20240305,102700,501859130,5720,5720,5720,5720,155
20240305,102600,500972530,5720,5720,5720,5720,1
20240305,102500,500966810,5740,5740,5740,5740,1
20240305,102400,500961070,5720,5730,5730,5710,1870
20240305,102300,490269560,5730,5740,5740,5730,529
20240305,102200,487233390,5740,5740,5740,5740,501
20240305,102100,484357650,5710,5710,5710,5710,1
20240305,102000,484351940,5740,5710,5740,5710,21
20240305,101900,484232000,5710,5720,5720,5710,1013
20240305,101800,478437760,5750,5750,5750,5750,0
20240305,101700,478437760,5750,5730,5750,5720,332
20240305,101600,476537860,5770,5770,5770,5770,1
20240305,101500,476532090,5740,5730,5770,5730,111
20240305,101400,475894120,5770,5770,5770,5770,0
20240305,101300,475894120,5770,5770,5770,5770,60
20240305,101200,475547920,5770,5770,5770,5760,871
20240305,101100,470522990,5760,5750,5760,5750,802
20240305,101000,465903490,5760,5750,5760,5750,188
20240305,100900,464821590,5750,5750,5750,5750,10
20240305,100800,464764090,5760,5760,5760,5760,0
20240305,100700,464764090,5760,5720,5760,5720,266
20240305,100600,463242530,5770,5760,5770,5760,737
20240305,100500,458997400,5760,5760,5760,5760,1
20240305,100400,458991640,5750,5750,5750,5750,0
20240305,100300,458991640,5750,5740,5760,5720,317
20240305,100200,457171040,5740,5720,5740,5710,204
20240305,100100,456004110,5740,5740,5740,5740,31
20240305,100000,455826170,5720,5720,5720,5720,80
20240305,095900,455368570,5720,5750,5750,5710,1445
20240305,095800,447098220,5760,5760,5760,5760,0
20240305,095700,447098220,5760,5760,5760,5760,10
20240305,095600,447040620,5760,5760,5760,5760,100
20240305,095500,446464620,5760,5760,5760,5760,542
20240305,095400,443342700,5730,5730,5730,5730,23
20240305,095300,443210910,5760,5760,5760,5760,0
20240305,095200,443210910,5760,5730,5760,5730,223
20240305,095100,441927120,5730,5740,5760,5730,2079
20240305,095000,430009330,5740,5740,5740,5740,25
20240305,094900,429865830,5740,5740,5740,5740,371
20240305,094800,427736290,5740,5740,5740,5740,49
20240305,094700,427455030,5760,5720,5800,5720,4324
20240305,094600,402467690,5690,5700,5700,5690,2404
20240305,094500,388788920,5690,5740,5740,5690,592
20240305,094400,385414760,5750,5740,5750,5740,321
20240305,094300,383569210,5750,5730,5750,5730,49
20240305,094200,383288020,5740,5710,5740,5700,218
20240305,094100,382045210,5710,5710,5710,5710,587
20240305,094000,378693440,5750,5710,5750,5710,12
20240305,093900,378624850,5710,5740,5740,5710,21
20240305,093800,378504910,5750,5750,5750,5750,10
20240305,093700,378447410,5750,5750,5750,5750,0
20240305,093600,378447410,5750,5710,5750,5710,25
20240305,093500,378303730,5750,5750,5750,5750,0
20240305,093400,378303730,5750,5730,5750,5720,1351
20240305,093300,370575390,5750,5750,5760,5750,200
20240305,093200,369424260,5750,5750,5750,5750,95
20240305,093100,368878010,5750,5730,5750,5730,16
20240305,093000,368786030,5750,5750,5750,5750,142
20240305,092900,367969530,5760,5750,5760,5730,781
20240305,092800,363482340,5750,5740,5750,5740,23
20240305,092700,363350310,5740,5720,5740,5720,506
20240305,092600,360455950,5740,5740,5740,5700,2443
20240305,092500,346477910,5730,5710,5740,5710,592
20240305,092400,343087120,5730,5700,5730,5700,903
20240305,092300,337939460,5710,5720,5720,5690,10826
20240305,092200,276140820,5770,5710,5770,5710,564
20240305,092100,272897940,5720,5750,5750,5720,359
20240305,092000,270842800,5750,5750,5750,5750,452
20240305,091900,268243800,5760,5760,5760,5740,798
20240305,091800,263663220,5740,5740,5740,5740,1
20240305,091700,263657480,5740,5770,5770,5740,4
20240305,091600,263634490,5760,5750,5770,5730,1502
20240305,091500,254979170,5750,5750,5750,5750,501
20240305,091400,252098420,5720,5740,5750,5720,1510
20240305,091300,243435290,5740,5740,5740,5740,1
20240305,091200,243429550,5720,5750,5750,5720,657
20240305,091100,239655250,5750,5750,5750,5720,3747
20240305,091000,218199930,5750,5790,5790,5740,1732
20240305,090900,208228680,5790,5780,5790,5770,180
20240305,090800,207187380,5770,5790,5790,5770,1570
20240305,090700,198113520,5800,5820,5820,5800,1374
20240305,090600,190123750,5820,5760,5820,5760,3372
20240305,090500,170581510,5760,5740,5780,5740,1510
20240305,090400,161871060,5720,5750,5810,5570,21513
20240305,090300,39671930,5750,5750,5750,5740,1113
20240305,090200,33273060,5780,5680,5790,5680,3681
20240305,090100,12074510,5680,5680,5690,5680,173
20240305,090000,11091210,5650,5650,5680,5650,1963
Reference in New Issue Copy Permalink