ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/179290/min/candle-20240311.csv

690 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202700,3390840150,6740,6740,6740,6740,2998
20240311,202600,3390840150,6740,6740,6740,6740,0
20240311,202500,3390840150,6740,6740,6740,6740,0
20240311,202400,3390840150,6740,6740,6740,6740,0
20240311,202300,3390840150,6740,6740,6740,6740,0
20240311,202200,3390840150,6740,6740,6740,6740,0
20240311,202100,3390840150,6740,6740,6740,6740,0
20240311,202000,3390840150,6740,6740,6740,6740,0
20240311,201900,3390840150,6740,6740,6740,6740,0
20240311,201800,3390840150,6740,6740,6740,6740,0
20240311,201700,3390840150,6740,6740,6740,6740,0
20240311,201600,3390840150,6740,6740,6740,6740,0
20240311,201500,3390840150,6740,6740,6740,6740,0
20240311,201400,3390840150,6740,6740,6740,6740,0
20240311,201300,3390840150,6740,6740,6740,6740,0
20240311,201200,3390840150,6740,6740,6740,6740,0
20240311,201100,3390840150,6740,6740,6740,6740,0
20240311,201000,3390840150,6740,6740,6740,6740,0
20240311,200900,3390840150,6740,6740,6740,6740,0
20240311,200800,3390840150,6740,6740,6740,6740,0
20240311,200700,3390840150,6740,6740,6740,6740,0
20240311,200600,3390840150,6740,6740,6740,6740,0
20240311,200500,3390840150,6740,6740,6740,6740,0
20240311,200400,3390840150,6740,6740,6740,6740,0
20240311,200300,3390840150,6740,6740,6740,6740,0
20240311,200200,3390840150,6740,6740,6740,6740,0
20240311,200100,3390840150,6740,6740,6740,6740,0
20240311,200000,3390840150,6740,6740,6740,6740,0
20240311,195900,3390840150,6740,6740,6740,6740,0
20240311,195800,3390840150,6740,6740,6740,6740,0
20240311,195700,3390840150,6740,6740,6740,6740,2998
20240311,195600,3390840150,6740,6740,6740,6740,0
20240311,195500,3390840150,6740,6740,6740,6740,0
20240311,195400,3390840150,6740,6740,6740,6740,0
20240311,195300,3390840150,6740,6740,6740,6740,0
20240311,195200,3390840150,6740,6740,6740,6740,0
20240311,195100,3390840150,6740,6740,6740,6740,0
20240311,195000,3390840150,6740,6740,6740,6740,0
20240311,194900,3390840150,6740,6740,6740,6740,0
20240311,194800,3390840150,6740,6740,6740,6740,0
20240311,194700,3390840150,6740,6740,6740,6740,0
20240311,194600,3390840150,6740,6740,6740,6740,0
20240311,194500,3390840150,6740,6740,6740,6740,0
20240311,194400,3390840150,6740,6740,6740,6740,0
20240311,194300,3390840150,6740,6740,6740,6740,0
20240311,194200,3390840150,6740,6740,6740,6740,0
20240311,194100,3390840150,6740,6740,6740,6740,0
20240311,194000,3390840150,6740,6740,6740,6740,0
20240311,193900,3390840150,6740,6740,6740,6740,0
20240311,193800,3390840150,6740,6740,6740,6740,0
20240311,193700,3390840150,6740,6740,6740,6740,0
20240311,193600,3390840150,6740,6740,6740,6740,0
20240311,193500,3390840150,6740,6740,6740,6740,0
20240311,193400,3390840150,6740,6740,6740,6740,0
20240311,193300,3390840150,6740,6740,6740,6740,0
20240311,193200,3390840150,6740,6740,6740,6740,0
20240311,193100,3390840150,6740,6740,6740,6740,0
20240311,193000,3390840150,6740,6740,6740,6740,0
20240311,192900,3390840150,6740,6740,6740,6740,0
20240311,192800,3390840150,6740,6740,6740,6740,0
20240311,192700,3390840150,6740,6740,6740,6740,2998
20240311,192600,3390840150,6740,6740,6740,6740,0
20240311,192500,3390840150,6740,6740,6740,6740,0
20240311,192400,3390840150,6740,6740,6740,6740,0
20240311,192300,3390840150,6740,6740,6740,6740,0
20240311,192200,3390840150,6740,6740,6740,6740,0
20240311,192100,3390840150,6740,6740,6740,6740,0
20240311,192000,3390840150,6740,6740,6740,6740,0
20240311,191900,3390840150,6740,6740,6740,6740,0
20240311,191800,3390840150,6740,6740,6740,6740,0
20240311,191700,3390840150,6740,6740,6740,6740,0
20240311,191600,3390840150,6740,6740,6740,6740,0
20240311,191500,3390840150,6740,6740,6740,6740,0
20240311,191400,3390840150,6740,6740,6740,6740,0
20240311,191300,3390840150,6740,6740,6740,6740,0
20240311,191200,3390840150,6740,6740,6740,6740,0
20240311,191100,3390840150,6740,6740,6740,6740,0
20240311,191000,3390840150,6740,6740,6740,6740,0
20240311,190900,3390840150,6740,6740,6740,6740,0
20240311,190800,3390840150,6740,6740,6740,6740,0
20240311,190700,3390840150,6740,6740,6740,6740,0
20240311,190600,3390840150,6740,6740,6740,6740,0
20240311,190500,3390840150,6740,6740,6740,6740,0
20240311,190400,3390840150,6740,6740,6740,6740,0
20240311,190300,3390840150,6740,6740,6740,6740,0
20240311,190200,3390840150,6740,6740,6740,6740,0
20240311,190100,3390840150,6740,6740,6740,6740,0
20240311,190000,3390840150,6740,6740,6740,6740,0
20240311,185900,3390840150,6740,6740,6740,6740,0
20240311,185800,3390840150,6740,6740,6740,6740,0
20240311,185700,3390840150,6740,6740,6740,6740,2998
20240311,185600,3390840150,6740,6740,6740,6740,0
20240311,185500,3390840150,6740,6740,6740,6740,0
20240311,185400,3390840150,6740,6740,6740,6740,0
20240311,185300,3390840150,6740,6740,6740,6740,0
20240311,185200,3390840150,6740,6740,6740,6740,0
20240311,185100,3390840150,6740,6740,6740,6740,0
20240311,185000,3390840150,6740,6740,6740,6740,0
20240311,184900,3390840150,6740,6740,6740,6740,0
20240311,184800,3390840150,6740,6740,6740,6740,0
20240311,184700,3390840150,6740,6740,6740,6740,0
20240311,184600,3390840150,6740,6740,6740,6740,0
20240311,184500,3390840150,6740,6740,6740,6740,0
20240311,184400,3390840150,6740,6740,6740,6740,0
20240311,184300,3390840150,6740,6740,6740,6740,0
20240311,184200,3390840150,6740,6740,6740,6740,0
20240311,184100,3390840150,6740,6740,6740,6740,0
20240311,184000,3390840150,6740,6740,6740,6740,0
20240311,183900,3390840150,6740,6740,6740,6740,0
20240311,183800,3390840150,6740,6740,6740,6740,0
20240311,183700,3390840150,6740,6740,6740,6740,0
20240311,183600,3390840150,6740,6740,6740,6740,0
20240311,183500,3390840150,6740,6740,6740,6740,0
20240311,183400,3390840150,6740,6740,6740,6740,0
20240311,183300,3390840150,6740,6740,6740,6740,0
20240311,183200,3390840150,6740,6740,6740,6740,0
20240311,183100,3390840150,6740,6740,6740,6740,0
20240311,183000,3390840150,6740,6740,6740,6740,0
20240311,182900,3390840150,6740,6740,6740,6740,0
20240311,182800,3390840150,6740,6740,6740,6740,0
20240311,182700,3390840150,6740,6740,6740,6740,2998
20240311,182600,3390840150,6740,6740,6740,6740,0
20240311,182500,3390840150,6740,6740,6740,6740,0
20240311,182400,3390840150,6740,6740,6740,6740,0
20240311,182300,3390840150,6740,6740,6740,6740,0
20240311,182200,3390840150,6740,6740,6740,6740,0
20240311,182100,3390840150,6740,6740,6740,6740,0
20240311,182000,3390840150,6740,6740,6740,6740,0
20240311,181900,3390840150,6740,6740,6740,6740,0
20240311,181800,3390840150,6740,6740,6740,6740,0
20240311,181700,3390840150,6740,6740,6740,6740,0
20240311,181600,3390840150,6740,6740,6740,6740,0
20240311,181500,3390840150,6740,6740,6740,6740,0
20240311,181400,3390840150,6740,6740,6740,6740,0
20240311,181300,3390840150,6740,6740,6740,6740,0
20240311,181200,3390840150,6740,6740,6740,6740,0
20240311,181100,3390840150,6740,6740,6740,6740,0
20240311,181000,3390840150,6740,6740,6740,6740,0
20240311,180900,3390840150,6740,6740,6740,6740,0
20240311,180800,3390840150,6740,6740,6740,6740,0
20240311,180700,3390840150,6740,6740,6740,6740,0
20240311,180600,3390840150,6740,6740,6740,6740,0
20240311,180500,3390840150,6740,6740,6740,6740,0
20240311,180400,3390840150,6740,6740,6740,6740,0
20240311,180300,3390840150,6740,6740,6740,6740,0
20240311,180200,3390840150,6740,6740,6740,6740,0
20240311,180100,3390840150,6740,6740,6740,6740,0
20240311,180000,3390840150,6740,6740,6740,6740,0
20240311,175900,3390840150,6740,6740,6740,6740,0
20240311,175800,3390840150,6740,6740,6740,6740,0
20240311,175700,3390840150,6740,6740,6740,6740,2998
20240311,175600,3390840150,6740,6740,6740,6740,0
20240311,175500,3390840150,6740,6740,6740,6740,0
20240311,175400,3390840150,6740,6740,6740,6740,0
20240311,175300,3390840150,6740,6740,6740,6740,0
20240311,175200,3390840150,6740,6740,6740,6740,0
20240311,175100,3390840150,6740,6740,6740,6740,0
20240311,175000,3390840150,6740,6740,6740,6740,0
20240311,174900,3390840150,6740,6740,6740,6740,0
20240311,174800,3390840150,6740,6740,6740,6740,0
20240311,174700,3390840150,6740,6740,6740,6740,0
20240311,174600,3390840150,6740,6740,6740,6740,0
20240311,174500,3390840150,6740,6740,6740,6740,0
20240311,174400,3390840150,6740,6740,6740,6740,0
20240311,174300,3390840150,6740,6740,6740,6740,0
20240311,174200,3390840150,6740,6740,6740,6740,0
20240311,174100,3390840150,6740,6740,6740,6740,0
20240311,174000,3390840150,6740,6740,6740,6740,0
20240311,173900,3390840150,6740,6740,6740,6740,0
20240311,173800,3390840150,6740,6740,6740,6740,0
20240311,173700,3390840150,6740,6740,6740,6740,0
20240311,173600,3390840150,6740,6740,6740,6740,0
20240311,173500,3390840150,6740,6740,6740,6740,0
20240311,173400,3390840150,6740,6740,6740,6740,0
20240311,173300,3390840150,6740,6740,6740,6740,0
20240311,173200,3390840150,6740,6740,6740,6740,0
20240311,173100,3390840150,6740,6740,6740,6740,0
20240311,173000,3390840150,6740,6740,6740,6740,0
20240311,172900,3390840150,6740,6740,6740,6740,0
20240311,172800,3390840150,6740,6740,6740,6740,0
20240311,172700,3390840150,6740,6740,6740,6740,2998
20240311,172600,3390840150,6740,6740,6740,6740,0
20240311,172500,3390840150,6740,6740,6740,6740,0
20240311,172400,3390840150,6740,6740,6740,6740,0
20240311,172300,3390840150,6740,6740,6740,6740,0
20240311,172200,3390840150,6740,6740,6740,6740,0
20240311,172100,3390840150,6740,6740,6740,6740,0
20240311,172000,3390840150,6740,6740,6740,6740,0
20240311,171900,3390840150,6740,6740,6740,6740,0
20240311,171800,3390840150,6740,6740,6740,6740,0
20240311,171700,3390840150,6740,6740,6740,6740,0
20240311,171600,3390840150,6740,6740,6740,6740,0
20240311,171500,3390840150,6740,6740,6740,6740,0
20240311,171400,3390840150,6740,6740,6740,6740,0
20240311,171300,3390840150,6740,6740,6740,6740,0
20240311,171200,3390840150,6740,6740,6740,6740,0
20240311,171100,3390840150,6740,6740,6740,6740,0
20240311,171000,3390840150,6740,6740,6740,6740,0
20240311,170900,3390840150,6740,6740,6740,6740,0
20240311,170800,3390840150,6740,6740,6740,6740,0
20240311,170700,3390840150,6740,6740,6740,6740,0
20240311,170600,3390840150,6740,6740,6740,6740,0
20240311,170500,3390840150,6740,6740,6740,6740,0
20240311,170400,3390840150,6740,6740,6740,6740,0
20240311,170300,3390840150,6740,6740,6740,6740,0
20240311,170200,3390840150,6740,6740,6740,6740,0
20240311,170100,3390840150,6740,6740,6740,6740,0
20240311,170000,3390840150,6740,6740,6740,6740,0
20240311,165900,3390840150,6740,6740,6740,6740,0
20240311,165800,3390840150,6740,6740,6740,6740,0
20240311,165700,3390840150,6740,6740,6740,6740,2998
20240311,165600,3390840150,6740,6740,6740,6740,0
20240311,165500,3390840150,6740,6740,6740,6740,0
20240311,165400,3390840150,6740,6740,6740,6740,0
20240311,165300,3390840150,6740,6740,6740,6740,0
20240311,165200,3390840150,6740,6740,6740,6740,0
20240311,165100,3390840150,6740,6740,6740,6740,0
20240311,165000,3390840150,6740,6740,6740,6740,0
20240311,164900,3390840150,6740,6740,6740,6740,0
20240311,164800,3390840150,6740,6740,6740,6740,0
20240311,164700,3390840150,6740,6740,6740,6740,0
20240311,164600,3390840150,6740,6740,6740,6740,0
20240311,164500,3390840150,6740,6740,6740,6740,0
20240311,164400,3390840150,6740,6740,6740,6740,0
20240311,164300,3390840150,6740,6740,6740,6740,0
20240311,164200,3390840150,6740,6740,6740,6740,0
20240311,164100,3390840150,6740,6740,6740,6740,0
20240311,164000,3390840150,6740,6740,6740,6740,0
20240311,163900,3390840150,6740,6740,6740,6740,0
20240311,163800,3390840150,6740,6740,6740,6740,0
20240311,163700,3390840150,6740,6740,6740,6740,0
20240311,163600,3390840150,6740,6740,6740,6740,0
20240311,163500,3390840150,6740,6740,6740,6740,0
20240311,163400,3390840150,6740,6740,6740,6740,0
20240311,163300,3390840150,6740,6740,6740,6740,0
20240311,163200,3390840150,6740,6740,6740,6740,0
20240311,163100,3390840150,6740,6740,6740,6740,0
20240311,163000,3390840150,6740,6740,6740,6740,0
20240311,162900,3390840150,6740,6740,6740,6740,0
20240311,162800,3390840150,6740,6740,6740,6740,0
20240311,162700,3390840150,6740,6740,6740,6740,2998
20240311,162600,3390840150,6740,6740,6740,6740,0
20240311,162500,3390840150,6740,6740,6740,6740,0
20240311,162400,3390840150,6740,6740,6740,6740,0
20240311,162300,3390840150,6740,6740,6740,6740,0
20240311,162200,3390840150,6740,6740,6740,6740,0
20240311,162100,3390840150,6740,6740,6740,6740,0
20240311,162000,3390840150,6740,6740,6740,6740,0
20240311,161900,3390840150,6740,6740,6740,6740,0
20240311,161800,3390840150,6740,6740,6740,6740,0
20240311,161700,3390840150,6740,6740,6740,6740,0
20240311,161600,3390840150,6740,6740,6740,6740,0
20240311,161500,3390840150,6740,6740,6740,6740,0
20240311,161400,3390840150,6740,6740,6740,6740,0
20240311,161300,3390840150,6740,6740,6740,6740,0
20240311,161200,3390840150,6740,6740,6740,6740,0
20240311,161100,3390840150,6740,6740,6740,6740,0
20240311,161000,3390840150,6740,6740,6740,6740,0
20240311,160900,3390840150,6740,6740,6740,6740,0
20240311,160800,3390840150,6740,6740,6740,6740,0
20240311,160700,3390840150,6740,6740,6740,6740,0
20240311,160600,3390840150,6740,6740,6740,6740,0
20240311,160500,3390840150,6740,6740,6740,6740,0
20240311,160400,3390840150,6740,6740,6740,6740,0
20240311,160300,3390840150,6740,6740,6740,6740,0
20240311,160200,3390840150,6740,6740,6740,6740,0
20240311,160100,3390840150,6740,6740,6740,6740,0
20240311,160000,3390840150,6740,6740,6740,6740,0
20240311,155900,3390840150,6740,6740,6740,6740,0
20240311,155800,3390840150,6740,6740,6740,6740,0
20240311,155700,3390840150,6740,6740,6740,6740,2998
20240311,155600,3390840150,6740,6740,6740,6740,0
20240311,155500,3390840150,6740,6740,6740,6740,0
20240311,155400,3390840150,6740,6740,6740,6740,0
20240311,155300,3390840150,6740,6740,6740,6740,0
20240311,155200,3390840150,6740,6740,6740,6740,0
20240311,155100,3390840150,6740,6740,6740,6740,0
20240311,155000,3390840150,6740,6740,6740,6740,0
20240311,154900,3390840150,6740,6740,6740,6740,0
20240311,154800,3390840150,6740,6740,6740,6740,0
20240311,154700,3390840150,6740,6740,6740,6740,0
20240311,154600,3390840150,6740,6740,6740,6740,0
20240311,154500,3390840150,6740,6740,6740,6740,0
20240311,154400,3390840150,6740,6740,6740,6740,0
20240311,154300,3390840150,6740,6740,6740,6740,0
20240311,154200,3390840150,6740,6740,6740,6740,0
20240311,154100,3390840150,6740,6740,6740,6740,0
20240311,154000,3390840150,6740,6740,6740,6740,0
20240311,153900,3390840150,6740,6740,6740,6740,0
20240311,153800,3390840150,6740,6740,6740,6740,0
20240311,153700,3390840150,6740,6740,6740,6740,0
20240311,153600,3390840150,6740,6740,6740,6740,0
20240311,153500,3390840150,6740,6740,6740,6740,0
20240311,153400,3390840150,6740,6740,6740,6740,0
20240311,153300,3390840150,6740,6740,6740,6740,0
20240311,153200,3390840150,6740,6740,6740,6740,0
20240311,153100,3390840150,6740,6740,6740,6740,0
20240311,153000,3390840150,6740,6740,6740,6740,2998
20240311,152900,3370633630,6730,6730,6730,6730,0
20240311,152800,3370633630,6730,6730,6730,6730,0
20240311,152700,3370633630,6730,6730,6730,6730,0
20240311,152600,3370633630,6730,6730,6730,6730,0
20240311,152500,3370633630,6730,6730,6730,6730,0
20240311,152400,3370633630,6730,6730,6730,6730,0
20240311,152300,3370633630,6730,6730,6730,6730,0
20240311,152200,3370633630,6730,6730,6730,6730,0
20240311,152100,3370633630,6730,6730,6730,6730,0
20240311,152000,3370633630,6730,6730,6730,6730,0
20240311,151900,3370633630,6730,6660,6730,6660,2025
20240311,151800,3357104650,6670,6660,6670,6660,207
20240311,151700,3355725520,6660,6680,6680,6660,498
20240311,151600,3352402540,6680,6680,6680,6680,98
20240311,151500,3351747900,6660,6660,6660,6660,0
20240311,151400,3351747900,6660,6650,6670,6650,352
20240311,151300,3349400540,6660,6650,6660,6640,451
20240311,151200,3346401030,6660,6660,6660,6600,4766
20240311,151100,3314809640,6670,6680,6680,6660,1726
20240311,151000,3303293430,6690,6690,6700,6680,737
20240311,150900,3298362320,6690,6700,6700,6690,1070
20240311,150800,3291198910,6710,6710,6710,6690,853
20240311,150700,3285481620,6710,6730,6730,6710,329
20240311,150600,3283267490,6700,6720,6740,6700,1503
20240311,150500,3273145420,6700,6730,6740,6700,637
20240311,150400,3268856750,6730,6700,6730,6700,662
20240311,150300,3264411230,6700,6680,6700,6680,1070
20240311,150200,3257254670,6680,6670,6680,6670,300
20240311,150100,3255252150,6670,6670,6670,6670,351
20240311,150000,3252910980,6680,6680,6680,6680,3
20240311,145900,3252890940,6670,6670,6670,6670,114
20240311,145800,3252130560,6670,6660,6680,6660,55
20240311,145700,3251763240,6650,6650,6650,6650,100
20240311,145600,3251098240,6660,6660,6660,6660,29
20240311,145500,3250905100,6670,6670,6670,6670,5
20240311,145400,3250871750,6690,6650,6690,6650,903
20240311,145300,3244860760,6650,6690,6690,6650,2360
20240311,145200,3229155910,6710,6710,6710,6710,1
20240311,145100,3229149200,6710,6690,6710,6690,9
20240311,145000,3229088950,6720,6720,6720,6720,0
20240311,144900,3229088950,6720,6680,6720,6680,195
20240311,144800,3227786230,6680,6690,6690,6680,298
20240311,144700,3225793000,6700,6700,6700,6700,1
20240311,144600,3225786300,6690,6690,6700,6690,11
20240311,144500,3225712690,6690,6690,6690,6690,1
20240311,144400,3225706000,6690,6690,6690,6690,148
20240311,144300,3224715880,6690,6700,6700,6690,337
20240311,144200,3222458860,6700,6710,6710,6700,390
20240311,144100,3219842100,6710,6740,6740,6710,1903
20240311,144000,3207056100,6720,6720,6730,6720,379
20240311,143900,3204505990,6740,6720,6750,6710,3267
20240311,143800,3182477930,6720,6710,6720,6710,33
20240311,143700,3182256370,6710,6710,6710,6710,189
20240311,143600,3180988180,6700,6700,6700,6700,0
20240311,143500,3180988180,6700,6700,6700,6700,67
20240311,143400,3180539280,6710,6720,6720,6710,250
20240311,143300,3178861760,6720,6720,6720,6720,124
20240311,143200,3178028480,6720,6720,6720,6720,13
20240311,143100,3177941120,6720,6720,6720,6710,12
20240311,143000,3177860580,6720,6730,6730,6720,97
20240311,142900,3177208660,6730,6730,6730,6720,153
20240311,142800,3176180390,6740,6730,6740,6730,165
20240311,142700,3175068370,6730,6720,6730,6710,19
20240311,142600,3174940530,6700,6740,6740,6700,1847
20240311,142500,3162511220,6740,6730,6740,6730,403
20240311,142400,3159797000,6730,6730,6730,6730,52
20240311,142300,3159447040,6730,6730,6730,6730,20
20240311,142200,3159312440,6730,6730,6730,6700,598
20240311,142100,3155290900,6730,6730,6730,6700,22
20240311,142000,3155142870,6730,6720,6730,6720,23
20240311,141900,3154988190,6720,6720,6720,6720,10
20240311,141800,3154920990,6700,6730,6730,6700,2034
20240311,141700,3141288310,6730,6730,6730,6720,26
20240311,141600,3141113390,6730,6740,6740,6720,140
20240311,141500,3140171120,6740,6740,6740,6740,18
20240311,141400,3140049800,6740,6730,6740,6730,251
20240311,141300,3138359720,6720,6720,6740,6720,128
20240311,141200,3137499340,6720,6740,6740,6720,23
20240311,141100,3137344560,6740,6740,6740,6740,74
20240311,141000,3136845800,6740,6740,6750,6730,285
20240311,140900,3134924950,6730,6740,6750,6730,232
20240311,140800,3133362210,6750,6730,6750,6720,285
20240311,140700,3131442860,6730,6730,6730,6730,119
20240311,140600,3130641990,6730,6700,6730,6700,1852
20240311,140500,3118193780,6700,6700,6700,6700,102
20240311,140400,3117510380,6700,6700,6700,6700,187
20240311,140300,3116257480,6700,6670,6700,6670,17
20240311,140200,3116143610,6660,6660,6660,6660,0
20240311,140100,3116143610,6660,6670,6670,6660,38
20240311,140000,3115890210,6670,6680,6680,6670,209
20240311,135900,3114494640,6720,6660,6720,6650,799
20240311,135800,3109152890,6660,6660,6660,6660,183
20240311,135700,3107934110,6660,6650,6670,6650,335
20240311,135600,3105702260,6660,6680,6680,6660,301
20240311,135500,3103694420,6680,6670,6690,6670,470
20240311,135400,3100558010,6660,6670,6670,6660,160
20240311,135300,3099491170,6670,6660,6680,6660,1333
20240311,135200,3090590390,6660,6650,6670,6650,1115
20240311,135100,3083173380,6640,6640,6640,6640,0
20240311,135000,3083173380,6640,6650,6650,6640,215
20240311,134900,3081745770,6640,6640,6640,6640,0
20240311,134800,3081745770,6640,6650,6650,6640,461
20240311,134700,3078683200,6650,6670,6670,6650,131
20240311,134600,3077811060,6670,6680,6680,6670,232
20240311,134500,3076261470,6680,6680,6680,6680,416
20240311,134400,3073482590,6690,6690,6690,6690,209
20240311,134300,3072084380,6690,6650,6690,6650,1377
20240311,134200,3062891630,6650,6660,6660,6650,93
20240311,134100,3062272880,6650,6650,6660,6650,345
20240311,134000,3059978600,6650,6650,6650,6650,182
20240311,133900,3058768300,6650,6650,6670,6650,570
20240311,133800,3054968630,6650,6650,6650,6650,346
20240311,133700,3052667730,6630,6660,6660,6630,528
20240311,133600,3049159600,6650,6640,6680,6640,1166
20240311,133500,3041384390,6650,6630,6650,6630,372
20240311,133400,3038910770,6630,6640,6650,6630,633
20240311,133300,3034706790,6640,6660,6660,6640,2248
20240311,133200,3019748330,6670,6670,6670,6660,251
20240311,133100,3018075860,6680,6670,6680,6670,193
20240311,133000,3016788510,6670,6680,6680,6670,2286
20240311,132900,3001520740,6680,6690,6690,6680,1665
20240311,132800,2990393420,6690,6690,6690,6690,1641
20240311,132700,2979415130,6690,6690,6690,6690,337
20240311,132600,2977160600,6690,6710,6710,6690,763
20240311,132500,2972051390,6710,6710,6720,6710,220
20240311,132400,2970573380,6700,6690,6700,6690,279
20240311,132300,2968705060,6690,6690,6700,6690,303
20240311,132200,2966677180,6690,6700,6700,6690,195
20240311,132100,2965371960,6700,6700,6710,6690,427
20240311,132000,2962510090,6700,6700,6700,6690,310
20240311,131900,2960434590,6690,6710,6710,6690,827
20240311,131800,2954893460,6690,6690,6700,6680,720
20240311,131700,2950076520,6690,6700,6700,6690,53
20240311,131600,2949721740,6700,6690,6700,6690,268
20240311,131500,2947928470,6690,6690,6700,6690,495
20240311,131400,2944614930,6700,6720,6720,6700,192
20240311,131300,2943328110,6720,6710,6720,6700,247
20240311,131200,2941671640,6710,6680,6710,6680,70
20240311,131100,2941202300,6680,6720,6720,6680,1177
20240311,131000,2933336860,6700,6700,6700,6700,9
20240311,130900,2933276560,6720,6720,6720,6720,1
20240311,130800,2933269840,6720,6720,6720,6720,11
20240311,130700,2933195920,6720,6720,6720,6720,0
20240311,130600,2933195920,6720,6700,6720,6680,1507
20240311,130500,2923113250,6700,6730,6740,6700,7053
20240311,130400,2875767620,6750,6750,6750,6730,760
20240311,130300,2870645490,6750,6740,6750,6740,50
20240311,130200,2870308450,6750,6740,6750,6740,262
20240311,130100,2868542380,6740,6750,6750,6740,123
20240311,130000,2867712170,6750,6750,6750,6750,11
20240311,125900,2867637920,6750,6750,6750,6750,21
20240311,125800,2867496170,6750,6750,6750,6750,279
20240311,125700,2865612920,6740,6740,6740,6740,200
20240311,125600,2864264920,6740,6740,6770,6740,226
20240311,125500,2862741650,6740,6750,6770,6740,211
20240311,125400,2861317980,6750,6750,6750,6750,67
20240311,125300,2860865730,6750,6750,6750,6750,63
20240311,125200,2860440480,6760,6750,6760,6750,22
20240311,125100,2860291950,6760,6750,6760,6750,42
20240311,125000,2860008230,6770,6750,6770,6750,501
20240311,124900,2856626460,6750,6750,6750,6750,56
20240311,124800,2856248460,6750,6750,6750,6750,0
20240311,124700,2856248460,6750,6750,6750,6750,0
20240311,124600,2856248460,6750,6750,6750,6750,114
20240311,124500,2855478960,6750,6750,6750,6750,9
20240311,124400,2855418210,6770,6770,6770,6770,1
20240311,124300,2855411440,6780,6750,6780,6750,85
20240311,124200,2854837660,6750,6750,6750,6750,0
20240311,124100,2854837660,6750,6780,6780,6750,1601
20240311,124000,2844029210,6760,6760,6760,6760,34
20240311,123900,2843799370,6780,6780,6780,6780,50
20240311,123800,2843460370,6790,6760,6790,6760,17
20240311,123700,2843345420,6760,6780,6780,6760,415
20240311,123600,2840535970,6790,6790,6790,6790,25
20240311,123500,2840366220,6790,6780,6790,6780,2
20240311,123400,2840352650,6790,6790,6790,6790,0
20240311,123300,2840352650,6790,6780,6790,6780,2
20240311,123200,2840339080,6780,6780,6780,6780,0
20240311,123100,2840339080,6780,6780,6780,6780,0
20240311,123000,2840339080,6780,6770,6780,6770,88
20240311,122900,2839742880,6800,6800,6800,6800,0
20240311,122800,2839742880,6800,6760,6800,6760,1200
20240311,122700,2831594750,6770,6760,6770,6760,146
20240311,122600,2830606660,6760,6760,6760,6760,200
20240311,122500,2829254660,6770,6770,6770,6760,411
20240311,122400,2826472550,6770,6760,6770,6760,109
20240311,122300,2825735480,6770,6770,6770,6770,0
20240311,122200,2825735480,6770,6760,6770,6760,130
20240311,122100,2824855500,6770,6770,6770,6760,279
20240311,122000,2822968230,6780,6780,6780,6780,50
20240311,121900,2822629230,6780,6780,6780,6780,12
20240311,121800,2822547870,6780,6780,6780,6780,12
20240311,121700,2822466510,6780,6780,6780,6780,312
20240311,121600,2820351150,6780,6790,6790,6780,23
20240311,121500,2820195010,6780,6780,6780,6770,6
20240311,121400,2820154360,6780,6780,6780,6780,15
20240311,121300,2820052660,6780,6790,6790,6770,526
20240311,121200,2816486210,6800,6800,6800,6800,58
20240311,121100,2816091810,6800,6780,6800,6780,462
20240311,121000,2812950740,6780,6780,6780,6780,111
20240311,120900,2812198160,6790,6790,6790,6790,8
20240311,120800,2812143840,6800,6790,6800,6790,195
20240311,120700,2810819780,6790,6770,6790,6770,2
20240311,120600,2810806220,6790,6810,6820,6770,753
20240311,120500,2805699870,6810,6790,6810,6770,333
20240311,120400,2803434900,6790,6800,6800,6790,282
20240311,120300,2801520050,6800,6800,6800,6800,322
20240311,120200,2799330450,6800,6780,6800,6780,1253
20240311,120100,2790817220,6790,6780,6790,6780,714
20240311,120000,2785972160,6790,6750,6790,6750,444
20240311,115900,2782964990,6750,6750,6750,6750,757
20240311,115800,2777855240,6750,6750,6760,6750,87
20240311,115700,2777267870,6770,6770,6770,6760,120
20240311,115600,2776455510,6780,6750,6790,6750,575
20240311,115500,2772563880,6730,6750,6750,6730,15
20240311,115400,2772462650,6730,6730,6730,6730,500
20240311,115300,2769097650,6730,6730,6730,6730,5
20240311,115200,2769064000,6730,6730,6730,6730,1
20240311,115100,2769057270,6720,6720,6720,6720,0
20240311,115000,2769057270,6720,6720,6720,6720,20
20240311,114900,2768922870,6740,6740,6740,6740,301
20240311,114800,2766894130,6740,6720,6740,6710,112
20240311,114700,2766139830,6710,6710,6710,6710,0
20240311,114600,2766139830,6710,6710,6720,6710,33
20240311,114500,2765918200,6700,6700,6700,6700,30
20240311,114400,2765717200,6700,6700,6710,6700,328
20240311,114300,2763519540,6710,6710,6710,6710,44
20240311,114200,2763224300,6700,6700,6710,6700,222
20240311,114100,2761736520,6700,6700,6700,6700,0
20240311,114000,2761736520,6700,6700,6700,6700,1
20240311,113900,2761729820,6700,6700,6700,6700,0
20240311,113800,2761729820,6700,6700,6700,6700,0
20240311,113700,2761729820,6700,6700,6700,6700,8
20240311,113600,2761676220,6690,6690,6690,6690,0
20240311,113500,2761676220,6690,6690,6690,6690,153
20240311,113400,2760652650,6700,6700,6700,6690,117
20240311,113300,2759868790,6710,6690,6710,6690,7
20240311,113200,2759821890,6690,6680,6690,6680,165
20240311,113100,2758719470,6680,6690,6690,6680,771
20240311,113000,2753569170,6690,6690,6690,6680,1156
20240311,112900,2745846130,6680,6700,6700,6680,214
20240311,112800,2744415150,6690,6690,6700,6690,669
20240311,112700,2739939450,6690,6700,6700,6690,900
20240311,112600,2733917950,6700,6710,6710,6700,1946
20240311,112500,2720876860,6710,6710,6710,6710,565
20240311,112400,2717085710,6720,6720,6720,6720,3
20240311,112300,2717065550,6720,6730,6730,6720,2150
20240311,112200,2702615090,6720,6720,6740,6720,104
20240311,112100,2701914930,6720,6710,6720,6710,189
20240311,112000,2700645210,6700,6700,6700,6700,269
20240311,111900,2698842910,6700,6710,6720,6700,715
20240311,111800,2694049690,6710,6710,6710,6710,36
20240311,111700,2693808130,6720,6710,6720,6710,54
20240311,111600,2693445600,6720,6710,6720,6700,932
20240311,111500,2687185450,6710,6710,6720,6710,46
20240311,111400,2686876780,6720,6720,6720,6720,100
20240311,111300,2686204780,6720,6720,6720,6720,1
20240311,111200,2686198060,6710,6710,6710,6700,150
20240311,111100,2685191790,6710,6720,6720,6700,1602
20240311,111000,2674447860,6710,6730,6730,6710,2406
20240311,110900,2658280310,6730,6750,6750,6730,27
20240311,110800,2658098280,6740,6740,6740,6740,425
20240311,110700,2655233780,6740,6740,6740,6740,10
20240311,110600,2655166380,6740,6740,6770,6740,263
20240311,110500,2653390760,6770,6740,6770,6740,27
20240311,110400,2653208300,6780,6780,6780,6780,10
20240311,110300,2653140500,6740,6740,6770,6740,8
20240311,110200,2653086550,6790,6740,6790,6740,1004
20240311,110100,2646281630,6740,6740,6760,6740,937
20240311,110000,2639951470,6730,6790,6790,6730,697
20240311,105900,2635240210,6800,6750,6870,6750,10724
20240311,105800,2561851520,6750,6740,6780,6730,1650
20240311,105700,2550737470,6740,6750,6750,6740,6930
20240311,105600,2504021850,6760,6770,6770,6750,2978
20240311,105500,2483891420,6760,6780,6790,6760,781
20240311,105400,2478602600,6790,6800,6800,6780,937
20240311,105300,2472243710,6790,6780,6790,6780,313
20240311,105200,2470121230,6780,6810,6810,6780,277
20240311,105100,2468238340,6810,6820,6820,6790,398
20240311,105000,2465530740,6820,6790,6820,6780,2975
20240311,104900,2445271340,6800,6800,6800,6790,48
20240311,104800,2444945260,6800,6780,6800,6780,271
20240311,104700,2443103660,6770,6780,6780,6770,2755
20240311,104600,2424445940,6780,6800,6810,6780,572
20240311,104500,2420555890,6800,6790,6800,6770,2227
20240311,104400,2405463210,6800,6800,6800,6770,3124
20240311,104300,2384265310,6790,6800,6810,6790,717
20240311,104200,2379392150,6790,6800,6820,6790,957
20240311,104100,2372884330,6810,6810,6820,6810,368
20240311,104000,2370377010,6820,6820,6850,6810,273
20240311,103900,2368515100,6820,6840,6850,6820,1139
20240311,103800,2360744290,6840,6830,6840,6820,1022
20240311,103700,2353758670,6820,6810,6820,6790,2175
20240311,103600,2338966480,6830,6800,6840,6770,23681
20240311,103500,2178268110,6800,6810,6820,6800,3213
20240311,103400,2156397410,6810,6850,6860,6810,5031
20240311,103300,2122016050,6860,6860,6860,6850,468
20240311,103200,2118807390,6860,6860,6870,6850,484
20240311,103100,2115485530,6850,6870,6890,6850,1092
20240311,103000,2107975880,6840,6880,6880,6840,2024
20240311,102900,2094104560,6870,6890,6900,6870,3883
20240311,102800,2067347980,6890,6870,6890,6860,5331
20240311,102700,2030676910,6880,6890,6920,6870,3288
20240311,102600,2008015560,6890,6930,6930,6890,1424
20240311,102500,1998185260,6900,6920,6940,6900,2585
20240311,102400,1980305680,6920,6930,6950,6910,3983
20240311,102300,1952704110,6930,6950,6960,6920,2820
20240311,102200,1933153870,6950,6930,7000,6910,5652
20240311,102100,1893785640,6970,7010,7030,6920,16900
20240311,102000,1775744930,7040,6960,7040,6950,23103
20240311,101900,1614071030,6960,6970,6990,6850,24796
20240311,101800,1441434650,6980,6850,6980,6850,30496
20240311,101700,1230066890,6850,6860,6870,6840,4407
20240311,101600,1199857660,6860,6820,6870,6810,4690
20240311,101500,1167721930,6810,6860,6860,6810,3177
20240311,101400,1146018880,6830,6830,6880,6820,6962
20240311,101300,1098326860,6830,6880,6890,6830,5893
20240311,101200,1057960920,6880,6860,6910,6850,18598
20240311,101100,930107390,6860,6820,6870,6810,13357
20240311,101000,838742350,6830,6800,6830,6750,6023
20240311,100900,797748180,6780,6730,6790,6710,7762
20240311,100800,745194400,6750,6710,6750,6710,6578
20240311,100700,700896070,6710,6710,6730,6700,3276
20240311,100600,678905000,6720,6670,6720,6670,4735
20240311,100500,647193410,6670,6670,6680,6650,823
20240311,100400,641709170,6670,6610,6670,6610,6021
20240311,100300,601731740,6610,6620,6620,6610,17
20240311,100200,601619290,6620,6590,6620,6590,1953
20240311,100100,588721510,6590,6590,6590,6590,80
20240311,100000,588194310,6590,6590,6590,6590,18
20240311,095900,588075690,6590,6590,6600,6590,441
20240311,095800,585168900,6600,6590,6600,6590,60
20240311,095700,584773200,6600,6590,6600,6580,66
20240311,095600,584338710,6600,6600,6600,6590,757
20240311,095500,579345510,6600,6590,6600,6590,1037
20240311,095400,572502950,6570,6580,6590,6570,10
20240311,095300,572437160,6580,6580,6580,6570,30
20240311,095200,572239950,6590,6570,6600,6570,308
20240311,095100,570216160,6600,6600,6600,6600,290
20240311,095000,568302160,6600,6600,6600,6590,200
20240311,094900,566982260,6600,6560,6600,6550,3356
20240311,094800,544876060,6550,6540,6550,6540,2529
20240311,094700,528322970,6510,6530,6530,6510,524
20240311,094600,524901450,6530,6530,6530,6530,3
20240311,094500,524881860,6530,6530,6530,6530,410
20240311,094400,522204560,6530,6500,6530,6500,202
20240311,094300,520891530,6520,6500,6520,6500,601
20240311,094200,516983210,6500,6500,6500,6500,234
20240311,094100,515462210,6500,6500,6500,6500,31
20240311,094000,515260710,6530,6530,6530,6530,0
20240311,093900,515260710,6530,6480,6530,6480,135
20240311,093800,514379910,6480,6500,6500,6480,114
20240311,093700,513640450,6540,6540,6540,6490,17
20240311,093600,513529320,6540,6540,6540,6540,1
20240311,093500,513522780,6490,6550,6560,6490,4050
20240311,093400,487136050,6520,6520,6520,6520,0
20240311,093300,487136050,6520,6520,6520,6520,797
20240311,093200,481939610,6520,6550,6560,6520,1263
20240311,093100,473700860,6550,6560,6560,6550,222
20240311,093000,472245860,6550,6520,6560,6520,1708
20240311,092900,461063450,6520,6500,6550,6500,2057
20240311,092800,447653860,6460,6480,6480,6450,1054
20240311,092700,440831430,6470,6490,6490,6470,510
20240311,092600,437522790,6480,6450,6500,6450,3150
20240311,092500,417149170,6420,6470,6490,6400,3207
20240311,092400,396502190,6460,6480,6510,6450,2405
20240311,092300,380961380,6480,6500,6500,6480,761
20240311,092200,376025340,6500,6520,6520,6500,2063
20240311,092100,362599580,6520,6530,6530,6510,587
20240311,092000,358771460,6520,6540,6540,6520,1282
20240311,091900,350404240,6540,6550,6550,6540,235
20240311,091800,348867320,6550,6610,6610,6540,1540
20240311,091700,338757220,6610,6600,6610,6580,374
20240311,091600,336288350,6600,6590,6610,6590,1312
20240311,091500,327632660,6580,6570,6580,6570,277
20240311,091400,325812360,6550,6540,6550,6540,1012
20240311,091300,319193780,6540,6550,6550,6540,280
20240311,091200,317360360,6570,6550,6600,6550,2568
20240311,091100,300447770,6540,6530,6540,6530,201
20240311,091000,299135230,6530,6540,6550,6530,1522
20240311,090900,289175290,6530,6560,6580,6520,2614
20240311,090800,272070850,6590,6590,6600,6550,3350
20240311,090700,249992180,6600,6550,6600,6550,1038
20240311,090600,243165230,6580,6560,6590,6530,2824
20240311,090500,224627200,6550,6550,6560,6540,1063
20240311,090400,217664710,6550,6580,6580,6550,1313
20240311,090300,209053270,6590,6660,6660,6530,5112
20240311,090200,175370680,6650,6620,6680,6620,10583
20240311,090100,104944530,6610,6600,6630,6580,4885
20240311,090000,72660610,6600,6610,6650,6560,10978
Reference in New Issue Copy Permalink