ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20240307.csv

703 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
20240307,204000,1820061870,7110,7110,7110,7110,421
20240307,203900,1820061870,7110,7110,7110,7110,0
20240307,203800,1820061870,7110,7110,7110,7110,0
20240307,203700,1820061870,7110,7110,7110,7110,0
20240307,203600,1820061870,7110,7110,7110,7110,0
20240307,203500,1820061870,7110,7110,7110,7110,0
20240307,203400,1820061870,7110,7110,7110,7110,0
20240307,203300,1820061870,7110,7110,7110,7110,0
20240307,203200,1820061870,7110,7110,7110,7110,0
20240307,203100,1820061870,7110,7110,7110,7110,0
20240307,203000,1820061870,7110,7110,7110,7110,0
20240307,202900,1820061870,7110,7110,7110,7110,0
20240307,202800,1820061870,7110,7110,7110,7110,0
20240307,202700,1820061870,7110,7110,7110,7110,0
20240307,202600,1820061870,7110,7110,7110,7110,0
20240307,202500,1820061870,7110,7110,7110,7110,0
20240307,202400,1820061870,7110,7110,7110,7110,0
20240307,202300,1820061870,7110,7110,7110,7110,0
20240307,202200,1820061870,7110,7110,7110,7110,0
20240307,202100,1820061870,7110,7110,7110,7110,0
20240307,202000,1820061870,7110,7110,7110,7110,0
20240307,201900,1820061870,7110,7110,7110,7110,0
20240307,201800,1820061870,7110,7110,7110,7110,0
20240307,201700,1820061870,7110,7110,7110,7110,0
20240307,201600,1820061870,7110,7110,7110,7110,0
20240307,201500,1820061870,7110,7110,7110,7110,0
20240307,201400,1820061870,7110,7110,7110,7110,0
20240307,201300,1820061870,7110,7110,7110,7110,0
20240307,201200,1820061870,7110,7110,7110,7110,0
20240307,201100,1820061870,7110,7110,7110,7110,0
20240307,201000,1820061870,7110,7110,7110,7110,421
20240307,200900,1820061870,7110,7110,7110,7110,0
20240307,200800,1820061870,7110,7110,7110,7110,0
20240307,200700,1820061870,7110,7110,7110,7110,0
20240307,200600,1820061870,7110,7110,7110,7110,0
20240307,200500,1820061870,7110,7110,7110,7110,0
20240307,200400,1820061870,7110,7110,7110,7110,0
20240307,200300,1820061870,7110,7110,7110,7110,0
20240307,200200,1820061870,7110,7110,7110,7110,0
20240307,200100,1820061870,7110,7110,7110,7110,0
20240307,200000,1820061870,7110,7110,7110,7110,0
20240307,195900,1820061870,7110,7110,7110,7110,0
20240307,195800,1820061870,7110,7110,7110,7110,0
20240307,195700,1820061870,7110,7110,7110,7110,0
20240307,195600,1820061870,7110,7110,7110,7110,0
20240307,195500,1820061870,7110,7110,7110,7110,0
20240307,195400,1820061870,7110,7110,7110,7110,0
20240307,195300,1820061870,7110,7110,7110,7110,0
20240307,195200,1820061870,7110,7110,7110,7110,0
20240307,195100,1820061870,7110,7110,7110,7110,0
20240307,195000,1820061870,7110,7110,7110,7110,0
20240307,194900,1820061870,7110,7110,7110,7110,0
20240307,194800,1820061870,7110,7110,7110,7110,0
20240307,194700,1820061870,7110,7110,7110,7110,0
20240307,194600,1820061870,7110,7110,7110,7110,0
20240307,194500,1820061870,7110,7110,7110,7110,0
20240307,194400,1820061870,7110,7110,7110,7110,0
20240307,194300,1820061870,7110,7110,7110,7110,0
20240307,194200,1820061870,7110,7110,7110,7110,0
20240307,194100,1820061870,7110,7110,7110,7110,0
20240307,194000,1820061870,7110,7110,7110,7110,421
20240307,193900,1820061870,7110,7110,7110,7110,0
20240307,193800,1820061870,7110,7110,7110,7110,0
20240307,193700,1820061870,7110,7110,7110,7110,0
20240307,193600,1820061870,7110,7110,7110,7110,0
20240307,193500,1820061870,7110,7110,7110,7110,0
20240307,193400,1820061870,7110,7110,7110,7110,0
20240307,193300,1820061870,7110,7110,7110,7110,0
20240307,193200,1820061870,7110,7110,7110,7110,0
20240307,193100,1820061870,7110,7110,7110,7110,0
20240307,193000,1820061870,7110,7110,7110,7110,0
20240307,192900,1820061870,7110,7110,7110,7110,0
20240307,192800,1820061870,7110,7110,7110,7110,0
20240307,192700,1820061870,7110,7110,7110,7110,0
20240307,192600,1820061870,7110,7110,7110,7110,0
20240307,192500,1820061870,7110,7110,7110,7110,0
20240307,192400,1820061870,7110,7110,7110,7110,0
20240307,192300,1820061870,7110,7110,7110,7110,0
20240307,192200,1820061870,7110,7110,7110,7110,0
20240307,192100,1820061870,7110,7110,7110,7110,0
20240307,192000,1820061870,7110,7110,7110,7110,0
20240307,191900,1820061870,7110,7110,7110,7110,0
20240307,191800,1820061870,7110,7110,7110,7110,0
20240307,191700,1820061870,7110,7110,7110,7110,0
20240307,191600,1820061870,7110,7110,7110,7110,0
20240307,191500,1820061870,7110,7110,7110,7110,0
20240307,191400,1820061870,7110,7110,7110,7110,0
20240307,191300,1820061870,7110,7110,7110,7110,0
20240307,191200,1820061870,7110,7110,7110,7110,0
20240307,191100,1820061870,7110,7110,7110,7110,0
20240307,191000,1820061870,7110,7110,7110,7110,421
20240307,190900,1820061870,7110,7110,7110,7110,0
20240307,190800,1820061870,7110,7110,7110,7110,0
20240307,190700,1820061870,7110,7110,7110,7110,0
20240307,190600,1820061870,7110,7110,7110,7110,0
20240307,190500,1820061870,7110,7110,7110,7110,0
20240307,190400,1820061870,7110,7110,7110,7110,0
20240307,190300,1820061870,7110,7110,7110,7110,0
20240307,190200,1820061870,7110,7110,7110,7110,0
20240307,190100,1820061870,7110,7110,7110,7110,0
20240307,190000,1820061870,7110,7110,7110,7110,0
20240307,185900,1820061870,7110,7110,7110,7110,0
20240307,185800,1820061870,7110,7110,7110,7110,0
20240307,185700,1820061870,7110,7110,7110,7110,0
20240307,185600,1820061870,7110,7110,7110,7110,0
20240307,185500,1820061870,7110,7110,7110,7110,0
20240307,185400,1820061870,7110,7110,7110,7110,0
20240307,185300,1820061870,7110,7110,7110,7110,0
20240307,185200,1820061870,7110,7110,7110,7110,0
20240307,185100,1820061870,7110,7110,7110,7110,0
20240307,185000,1820061870,7110,7110,7110,7110,0
20240307,184900,1820061870,7110,7110,7110,7110,0
20240307,184800,1820061870,7110,7110,7110,7110,0
20240307,184700,1820061870,7110,7110,7110,7110,0
20240307,184600,1820061870,7110,7110,7110,7110,0
20240307,184500,1820061870,7110,7110,7110,7110,0
20240307,184400,1820061870,7110,7110,7110,7110,0
20240307,184300,1820061870,7110,7110,7110,7110,0
20240307,184200,1820061870,7110,7110,7110,7110,0
20240307,184100,1820061870,7110,7110,7110,7110,0
20240307,184000,1820061870,7110,7110,7110,7110,421
20240307,183900,1820061870,7110,7110,7110,7110,0
20240307,183800,1820061870,7110,7110,7110,7110,0
20240307,183700,1820061870,7110,7110,7110,7110,0
20240307,183600,1820061870,7110,7110,7110,7110,0
20240307,183500,1820061870,7110,7110,7110,7110,0
20240307,183400,1820061870,7110,7110,7110,7110,0
20240307,183300,1820061870,7110,7110,7110,7110,0
20240307,183200,1820061870,7110,7110,7110,7110,0
20240307,183100,1820061870,7110,7110,7110,7110,0
20240307,183000,1820061870,7110,7110,7110,7110,0
20240307,182900,1820061870,7110,7110,7110,7110,0
20240307,182800,1820061870,7110,7110,7110,7110,0
20240307,182700,1820061870,7110,7110,7110,7110,0
20240307,182600,1820061870,7110,7110,7110,7110,0
20240307,182500,1820061870,7110,7110,7110,7110,0
20240307,182400,1820061870,7110,7110,7110,7110,0
20240307,182300,1820061870,7110,7110,7110,7110,0
20240307,182200,1820061870,7110,7110,7110,7110,0
20240307,182100,1820061870,7110,7110,7110,7110,0
20240307,182000,1820061870,7110,7110,7110,7110,0
20240307,181900,1820061870,7110,7110,7110,7110,0
20240307,181800,1820061870,7110,7110,7110,7110,0
20240307,181700,1820061870,7110,7110,7110,7110,0
20240307,181600,1820061870,7110,7110,7110,7110,0
20240307,181500,1820061870,7110,7110,7110,7110,0
20240307,181400,1820061870,7110,7110,7110,7110,0
20240307,181300,1820061870,7110,7110,7110,7110,0
20240307,181200,1820061870,7110,7110,7110,7110,0
20240307,181100,1820061870,7110,7110,7110,7110,0
20240307,181000,1820061870,7110,7110,7110,7110,421
20240307,180900,1820061870,7110,7110,7110,7110,0
20240307,180800,1820061870,7110,7110,7110,7110,0
20240307,180700,1820061870,7110,7110,7110,7110,0
20240307,180600,1820061870,7110,7110,7110,7110,0
20240307,180500,1820061870,7110,7110,7110,7110,0
20240307,180400,1820061870,7110,7110,7110,7110,0
20240307,180300,1820061870,7110,7110,7110,7110,0
20240307,180200,1820061870,7110,7110,7110,7110,0
20240307,180100,1820061870,7110,7110,7110,7110,0
20240307,180000,1820061870,7110,7110,7110,7110,0
20240307,175900,1820061870,7110,7110,7110,7110,0
20240307,175800,1820061870,7110,7110,7110,7110,0
20240307,175700,1820061870,7110,7110,7110,7110,0
20240307,175600,1820061870,7110,7110,7110,7110,0
20240307,175500,1820061870,7110,7110,7110,7110,0
20240307,175400,1820061870,7110,7110,7110,7110,0
20240307,175300,1820061870,7110,7110,7110,7110,0
20240307,175200,1820061870,7110,7110,7110,7110,0
20240307,175100,1820061870,7110,7110,7110,7110,0
20240307,175000,1820061870,7110,7110,7110,7110,0
20240307,174900,1820061870,7110,7110,7110,7110,0
20240307,174800,1820061870,7110,7110,7110,7110,0
20240307,174700,1820061870,7110,7110,7110,7110,0
20240307,174600,1820061870,7110,7110,7110,7110,0
20240307,174500,1820061870,7110,7110,7110,7110,0
20240307,174400,1820061870,7110,7110,7110,7110,0
20240307,174300,1820061870,7110,7110,7110,7110,0
20240307,174200,1820061870,7110,7110,7110,7110,0
20240307,174100,1820061870,7110,7110,7110,7110,0
20240307,174000,1820061870,7110,7110,7110,7110,421
20240307,173900,1820061870,7110,7110,7110,7110,0
20240307,173800,1820061870,7110,7110,7110,7110,0
20240307,173700,1820061870,7110,7110,7110,7110,0
20240307,173600,1820061870,7110,7110,7110,7110,0
20240307,173500,1820061870,7110,7110,7110,7110,0
20240307,173400,1820061870,7110,7110,7110,7110,0
20240307,173300,1820061870,7110,7110,7110,7110,0
20240307,173200,1820061870,7110,7110,7110,7110,0
20240307,173100,1820061870,7110,7110,7110,7110,0
20240307,173000,1820061870,7110,7110,7110,7110,0
20240307,172900,1820061870,7110,7110,7110,7110,0
20240307,172800,1820061870,7110,7110,7110,7110,0
20240307,172700,1820061870,7110,7110,7110,7110,0
20240307,172600,1820061870,7110,7110,7110,7110,0
20240307,172500,1820061870,7110,7110,7110,7110,0
20240307,172400,1820061870,7110,7110,7110,7110,0
20240307,172300,1820061870,7110,7110,7110,7110,0
20240307,172200,1820061870,7110,7110,7110,7110,0
20240307,172100,1820061870,7110,7110,7110,7110,0
20240307,172000,1820061870,7110,7110,7110,7110,0
20240307,171900,1820061870,7110,7110,7110,7110,0
20240307,171800,1820061870,7110,7110,7110,7110,0
20240307,171700,1820061870,7110,7110,7110,7110,0
20240307,171600,1820061870,7110,7110,7110,7110,0
20240307,171500,1820061870,7110,7110,7110,7110,0
20240307,171400,1820061870,7110,7110,7110,7110,0
20240307,171300,1820061870,7110,7110,7110,7110,0
20240307,171200,1820061870,7110,7110,7110,7110,0
20240307,171100,1820061870,7110,7110,7110,7110,0
20240307,171000,1820061870,7110,7110,7110,7110,421
20240307,170900,1820061870,7110,7110,7110,7110,0
20240307,170800,1820061870,7110,7110,7110,7110,0
20240307,170700,1820061870,7110,7110,7110,7110,0
20240307,170600,1820061870,7110,7110,7110,7110,0
20240307,170500,1820061870,7110,7110,7110,7110,0
20240307,170400,1820061870,7110,7110,7110,7110,0
20240307,170300,1820061870,7110,7110,7110,7110,0
20240307,170200,1820061870,7110,7110,7110,7110,0
20240307,170100,1820061870,7110,7110,7110,7110,0
20240307,170000,1820061870,7110,7110,7110,7110,0
20240307,165900,1820061870,7110,7110,7110,7110,0
20240307,165800,1820061870,7110,7110,7110,7110,0
20240307,165700,1820061870,7110,7110,7110,7110,0
20240307,165600,1820061870,7110,7110,7110,7110,0
20240307,165500,1820061870,7110,7110,7110,7110,0
20240307,165400,1820061870,7110,7110,7110,7110,0
20240307,165300,1820061870,7110,7110,7110,7110,0
20240307,165200,1820061870,7110,7110,7110,7110,0
20240307,165100,1820061870,7110,7110,7110,7110,0
20240307,165000,1820061870,7110,7110,7110,7110,0
20240307,164900,1820061870,7110,7110,7110,7110,0
20240307,164800,1820061870,7110,7110,7110,7110,0
20240307,164700,1820061870,7110,7110,7110,7110,0
20240307,164600,1820061870,7110,7110,7110,7110,0
20240307,164500,1820061870,7110,7110,7110,7110,0
20240307,164400,1820061870,7110,7110,7110,7110,0
20240307,164300,1820061870,7110,7110,7110,7110,0
20240307,164200,1820061870,7110,7110,7110,7110,0
20240307,164100,1820061870,7110,7110,7110,7110,0
20240307,164000,1820061870,7110,7110,7110,7110,421
20240307,163900,1820061870,7110,7110,7110,7110,0
20240307,163800,1820061870,7110,7110,7110,7110,0
20240307,163700,1820061870,7110,7110,7110,7110,0
20240307,163600,1820061870,7110,7110,7110,7110,0
20240307,163500,1820061870,7110,7110,7110,7110,0
20240307,163400,1820061870,7110,7110,7110,7110,0
20240307,163300,1820061870,7110,7110,7110,7110,0
20240307,163200,1820061870,7110,7110,7110,7110,0
20240307,163100,1820061870,7110,7110,7110,7110,0
20240307,163000,1820061870,7110,7110,7110,7110,0
20240307,162900,1820061870,7110,7110,7110,7110,0
20240307,162800,1820061870,7110,7110,7110,7110,0
20240307,162700,1820061870,7110,7110,7110,7110,0
20240307,162600,1820061870,7110,7110,7110,7110,0
20240307,162500,1820061870,7110,7110,7110,7110,0
20240307,162400,1820061870,7110,7110,7110,7110,0
20240307,162300,1820061870,7110,7110,7110,7110,0
20240307,162200,1820061870,7110,7110,7110,7110,0
20240307,162100,1820061870,7110,7110,7110,7110,0
20240307,162000,1820061870,7110,7110,7110,7110,0
20240307,161900,1820061870,7110,7110,7110,7110,0
20240307,161800,1820061870,7110,7110,7110,7110,0
20240307,161700,1820061870,7110,7110,7110,7110,0
20240307,161600,1820061870,7110,7110,7110,7110,0
20240307,161500,1820061870,7110,7110,7110,7110,0
20240307,161400,1820061870,7110,7110,7110,7110,0
20240307,161300,1820061870,7110,7110,7110,7110,0
20240307,161200,1820061870,7110,7110,7110,7110,0
20240307,161100,1820061870,7110,7110,7110,7110,0
20240307,161000,1820061870,7110,7110,7110,7110,421
20240307,160900,1820061870,7110,7110,7110,7110,0
20240307,160800,1820061870,7110,7110,7110,7110,0
20240307,160700,1820061870,7110,7110,7110,7110,0
20240307,160600,1820061870,7110,7110,7110,7110,0
20240307,160500,1820061870,7110,7110,7110,7110,0
20240307,160400,1820061870,7110,7110,7110,7110,0
20240307,160300,1820061870,7110,7110,7110,7110,0
20240307,160200,1820061870,7110,7110,7110,7110,0
20240307,160100,1820061870,7110,7110,7110,7110,0
20240307,160000,1820061870,7110,7110,7110,7110,0
20240307,155900,1820061870,7110,7110,7110,7110,0
20240307,155800,1820061870,7110,7110,7110,7110,0
20240307,155700,1820061870,7110,7110,7110,7110,0
20240307,155600,1820061870,7110,7110,7110,7110,0
20240307,155500,1820061870,7110,7110,7110,7110,0
20240307,155400,1820061870,7110,7110,7110,7110,0
20240307,155300,1820061870,7110,7110,7110,7110,0
20240307,155200,1820061870,7110,7110,7110,7110,0
20240307,155100,1820061870,7110,7110,7110,7110,0
20240307,155000,1820061870,7110,7110,7110,7110,0
20240307,154900,1820061870,7110,7110,7110,7110,0
20240307,154800,1820061870,7110,7110,7110,7110,0
20240307,154700,1820061870,7110,7110,7110,7110,0
20240307,154600,1820061870,7110,7110,7110,7110,0
20240307,154500,1820061870,7110,7110,7110,7110,0
20240307,154400,1820061870,7110,7110,7110,7110,0
20240307,154300,1820061870,7110,7110,7110,7110,0
20240307,154200,1820061870,7110,7110,7110,7110,0
20240307,154100,1820061870,7110,7110,7110,7110,0
20240307,154000,1820061870,7110,7110,7110,7110,421
20240307,153900,1820061870,7110,7110,7110,7110,0
20240307,153800,1820061870,7110,7110,7110,7110,0
20240307,153700,1820061870,7110,7110,7110,7110,0
20240307,153600,1820061870,7110,7110,7110,7110,0
20240307,153500,1820061870,7110,7110,7110,7110,0
20240307,153400,1820061870,7110,7110,7110,7110,0
20240307,153300,1820061870,7110,7110,7110,7110,0
20240307,153200,1820061870,7110,7110,7110,7110,0
20240307,153100,1820061870,7110,7110,7110,7110,0
20240307,153000,1820061870,7110,7110,7110,7110,421
20240307,152900,1817068560,7110,7110,7110,7110,0
20240307,152800,1817068560,7110,7110,7110,7110,0
20240307,152700,1817068560,7110,7110,7110,7110,0
20240307,152600,1817068560,7110,7110,7110,7110,0
20240307,152500,1817068560,7110,7110,7110,7110,0
20240307,152400,1817068560,7110,7110,7110,7110,0
20240307,152300,1817068560,7110,7110,7110,7110,0
20240307,152200,1817068560,7110,7110,7110,7110,0
20240307,152100,1817068560,7110,7110,7110,7110,0
20240307,152000,1817068560,7110,7110,7110,7110,0
20240307,151900,1817068560,7110,7080,7110,7080,831
20240307,151800,1811174190,7100,7080,7100,7080,180
20240307,151700,1809898870,7060,7090,7090,7060,105
20240307,151600,1809157420,7090,7090,7090,7060,72
20240307,151500,1808648380,7090,7070,7100,7060,377
20240307,151400,1805981790,7080,7080,7080,7080,100
20240307,151300,1805273790,7080,7070,7080,7070,875
20240307,151200,1799085100,7060,7050,7060,7050,1536
20240307,151100,1788245490,7060,7070,7070,7060,164
20240307,151000,1787087630,7060,7070,7070,7060,52
20240307,150900,1786720490,7070,7060,7070,7060,164
20240307,150800,1785562570,7060,7060,7060,7060,100
20240307,150700,1784856570,7040,7060,7060,7040,657
20240307,150600,1780230060,7040,7040,7060,7040,1582
20240307,150500,1769079710,7030,7040,7040,7030,132
20240307,150400,1768150440,7030,7050,7050,7030,32
20240307,150300,1767924860,7050,7050,7050,7050,4
20240307,150200,1767896660,7050,7060,7060,7020,2742
20240307,150100,1748607050,7050,7070,7080,7050,948
20240307,150000,1741919750,7080,7080,7080,7080,5
20240307,145900,1741884350,7080,7080,7080,7080,25
20240307,145800,1741707350,7080,7090,7090,7080,66
20240307,145700,1741240050,7080,7070,7090,7070,204
20240307,145600,1739797710,7100,7090,7100,7090,110
20240307,145500,1739016900,7090,7090,7090,7090,1
20240307,145400,1739009810,7080,7060,7080,7060,602
20240307,145300,1734759650,7100,7090,7100,7090,200
20240307,145200,1733341280,7040,7040,7040,7040,0
20240307,145100,1733341280,7040,7040,7040,7040,0
20240307,145000,1733341280,7040,7070,7070,7040,779
20240307,144900,1727855730,7090,7070,7090,7070,101
20240307,144800,1727139660,7040,7040,7040,7040,0
20240307,144700,1727139660,7040,7100,7100,7040,15
20240307,144600,1727033690,7080,7080,7080,7080,500
20240307,144500,1723493690,7040,7040,7040,7040,0
20240307,144400,1723493690,7040,7040,7040,7040,0
20240307,144300,1723493690,7040,7050,7050,7040,1672
20240307,144200,1711718920,7050,7070,7070,7050,41
20240307,144100,1711429610,7060,7060,7060,7060,0
20240307,144000,1711429610,7060,7060,7060,7060,50
20240307,143900,1711076610,7080,7070,7080,7070,231
20240307,143800,1709443390,7080,7080,7080,7080,55
20240307,143700,1709053990,7050,7050,7050,7050,0
20240307,143600,1709053990,7050,7050,7050,7050,144
20240307,143500,1708038790,7050,7050,7050,7050,73
20240307,143400,1707524140,7050,7050,7050,7050,1
20240307,143300,1707517090,7040,7040,7040,7040,1050
20240307,143200,1700125090,7040,7040,7040,7040,0
20240307,143100,1700125090,7040,7050,7050,7040,1452
20240307,143000,1689901620,7040,7040,7040,7040,0
20240307,142900,1689901620,7040,7040,7040,7040,0
20240307,142800,1689901620,7040,7050,7050,7040,620
20240307,142700,1685536800,7070,7050,7070,7050,95
20240307,142600,1684866050,7050,7050,7050,7050,700
20240307,142500,1679931050,7040,7050,7050,7040,2051
20240307,142400,1665491830,7040,7050,7050,7040,1184
20240307,142300,1657144650,7060,7080,7080,7060,2522
20240307,142200,1639339130,7080,7080,7080,7080,100
20240307,142100,1638631130,7070,7070,7070,7070,346
20240307,142000,1636184910,7080,7090,7100,7080,916
20240307,141900,1629694150,7090,7070,7090,7070,1232
20240307,141800,1620983230,7070,7080,7080,7070,2189
20240307,141700,1605506130,7080,7080,7100,7080,4
20240307,141600,1605477790,7070,7070,7070,7070,0
20240307,141500,1605477790,7070,7080,7080,7070,169
20240307,141400,1604281760,7080,7080,7080,7080,200
20240307,141300,1602865760,7070,7100,7110,7060,3385
20240307,141200,1578903700,7100,7100,7100,7100,204
20240307,141100,1577455300,7080,7090,7090,7080,20
20240307,141000,1577313660,7090,7090,7090,7090,399
20240307,140900,1574484750,7080,7080,7080,7080,0
20240307,140800,1574484750,7080,7080,7080,7080,10
20240307,140700,1574413950,7070,7070,7080,7070,61
20240307,140600,1573982660,7090,7080,7090,7070,602
20240307,140500,1569715760,7070,7090,7090,7070,463
20240307,140400,1566437780,7080,7080,7080,7080,21
20240307,140300,1566289100,7090,7080,7090,7080,601
20240307,140200,1562034010,7080,7080,7080,7080,63
20240307,140100,1561587970,7080,7080,7080,7080,117
20240307,140000,1560759610,7080,7080,7080,7080,212
20240307,135900,1559258650,7090,7090,7090,7090,41
20240307,135800,1558967960,7090,7090,7090,7090,20
20240307,135700,1558826160,7090,7080,7090,7080,52
20240307,135600,1558457980,7080,7080,7080,7080,9
20240307,135500,1558394260,7080,7080,7080,7080,142
20240307,135400,1557388900,7070,7090,7090,7070,468
20240307,135300,1554078780,7080,7080,7080,7080,633
20240307,135200,1549597140,7090,7090,7090,7090,88
20240307,135100,1548973220,7100,7100,7100,7100,1
20240307,135000,1548966120,7090,7090,7090,7090,1
20240307,134900,1548959030,7120,7120,7120,7120,5
20240307,134800,1548923430,7120,7120,7120,7120,20
20240307,134700,1548781030,7100,7100,7100,7100,293
20240307,134600,1546700730,7100,7100,7100,7100,10
20240307,134500,1546629730,7080,7080,7080,7080,0
20240307,134400,1546629730,7080,7080,7080,7080,0
20240307,134300,1546629730,7080,7080,7080,7080,38
20240307,134200,1546360690,7080,7100,7100,7080,18
20240307,134100,1546233170,7100,7080,7100,7080,2273
20240307,134000,1530140290,7080,7080,7080,7080,181
20240307,133900,1528858810,7080,7100,7100,7080,538
20240307,133800,1525043340,7100,7110,7110,7100,63
20240307,133700,1524596020,7100,7100,7100,7100,0
20240307,133600,1524596020,7100,7100,7100,7100,0
20240307,133500,1524596020,7100,7100,7100,7100,0
20240307,133400,1524596020,7100,7120,7120,7100,481
20240307,133300,1521176240,7140,7140,7140,7140,0
20240307,133200,1521176240,7140,7140,7140,7140,0
20240307,133100,1521176240,7140,7140,7140,7140,0
20240307,133000,1521176240,7140,7140,7140,7140,2
20240307,132900,1521161960,7100,7100,7100,7100,1002
20240307,132800,1514047760,7100,7120,7120,7100,153
20240307,132700,1512961360,7120,7130,7130,7120,386
20240307,132600,1510213020,7120,7120,7120,7120,0
20240307,132500,1510213020,7120,7120,7120,7120,54
20240307,132400,1509828540,7140,7140,7140,7140,0
20240307,132300,1509828540,7140,7140,7140,7140,0
20240307,132200,1509828540,7140,7140,7140,7140,1
20240307,132100,1509821400,7100,7130,7130,7100,10
20240307,132000,1509750370,7130,7130,7130,7130,149
20240307,131900,1508688000,7100,7100,7100,7100,0
20240307,131800,1508688000,7100,7100,7100,7100,0
20240307,131700,1508688000,7100,7100,7100,7100,0
20240307,131600,1508688000,7100,7100,7100,7100,10
20240307,131500,1508617000,7100,7100,7100,7100,0
20240307,131400,1508617000,7100,7110,7110,7100,103
20240307,131300,1507885680,7100,7100,7100,7100,0
20240307,131200,1507885680,7100,7100,7100,7100,0
20240307,131100,1507885680,7100,7110,7110,7100,106
20240307,131000,1507132030,7140,7140,7140,7140,0
20240307,130900,1507132030,7140,7140,7140,7140,100
20240307,130800,1506418030,7110,7120,7120,7110,210
20240307,130700,1504923330,7120,7150,7150,7120,76
20240307,130600,1504381510,7140,7140,7140,7140,4
20240307,130500,1504352950,7150,7160,7160,7150,11
20240307,130400,1504274200,7160,7160,7160,7160,0
20240307,130300,1504274200,7160,7160,7160,7160,0
20240307,130200,1504274200,7160,7160,7160,7160,0
20240307,130100,1504274200,7160,7160,7160,7160,1
20240307,130000,1504267040,7160,7160,7160,7140,83
20240307,125900,1503672920,7160,7160,7160,7160,0
20240307,125800,1503672920,7160,7160,7160,7160,66
20240307,125700,1503200360,7160,7130,7160,7130,423
20240307,125600,1500178920,7120,7120,7130,7120,125
20240307,125500,1499288310,7120,7100,7120,7090,294
20240307,125400,1497200880,7100,7100,7100,7100,82
20240307,125300,1496618680,7100,7100,7100,7100,46
20240307,125200,1496292080,7100,7090,7100,7090,591
20240307,125100,1492101080,7100,7100,7100,7100,1
20240307,125000,1492093980,7090,7080,7090,7080,1048
20240307,124900,1484671160,7070,7070,7070,7070,7
20240307,124800,1484621670,7070,7070,7070,7070,98
20240307,124700,1483928810,7070,7070,7070,7070,0
20240307,124600,1483928810,7070,7070,7070,7070,166
20240307,124500,1482755190,7060,7060,7060,7060,0
20240307,124400,1482755190,7060,7060,7060,7060,5
20240307,124300,1482719890,7040,7040,7040,7040,72
20240307,124200,1482213010,7040,7050,7050,7040,459
20240307,124100,1478977630,7050,7050,7050,7050,0
20240307,124000,1478977630,7050,7070,7070,7050,444
20240307,123900,1475841940,7070,7080,7080,7070,545
20240307,123800,1471988690,7080,7080,7080,7080,63
20240307,123700,1471542650,7080,7070,7080,7070,164
20240307,123600,1470381880,7080,7080,7080,7080,4
20240307,123500,1470353560,7080,7080,7080,7070,21
20240307,123400,1470204890,7070,7070,7070,7070,0
20240307,123300,1470204890,7070,7070,7070,7070,0
20240307,123200,1470204890,7070,7070,7070,7070,0
20240307,123100,1470204890,7070,7070,7070,7070,17
20240307,123000,1470084700,7070,7070,7070,7070,0
20240307,122900,1470084700,7070,7070,7070,7070,140
20240307,122800,1469094900,7080,7080,7080,7080,14
20240307,122700,1468995780,7080,7070,7080,7070,55
20240307,122600,1468606390,7080,7080,7080,7080,0
20240307,122500,1468606390,7080,7070,7080,7070,15
20240307,122400,1468500280,7080,7070,7080,7060,656
20240307,122300,1463859550,7040,7050,7070,7040,3301
20240307,122200,1440611200,7050,7060,7060,7050,322
20240307,122100,1438341090,7070,7070,7070,7070,0
20240307,122000,1438341090,7070,7050,7070,7050,142
20240307,121900,1437339970,7050,7050,7050,7050,1
20240307,121800,1437332920,7050,7060,7060,7050,1282
20240307,121700,1428294150,7050,7050,7050,7050,0
20240307,121600,1428294150,7050,7050,7050,7050,0
20240307,121500,1428294150,7050,7070,7070,7050,213
20240307,121400,1426792240,7070,7070,7070,7070,11
20240307,121300,1426714470,7070,7070,7070,7070,6
20240307,121200,1426672050,7050,7070,7070,7050,108
20240307,121100,1425910490,7050,7050,7050,7050,2
20240307,121000,1425896390,7050,7050,7050,7050,48
20240307,120900,1425557990,7040,7040,7050,7040,602
20240307,120800,1421315890,7040,7060,7060,7040,1526
20240307,120700,1410570540,7050,7090,7090,7050,1022
20240307,120600,1403363780,7080,7080,7080,7080,5
20240307,120500,1403328380,7080,7080,7080,7080,0
20240307,120400,1403328380,7080,7050,7080,7050,505
20240307,120300,1399753140,7040,7040,7040,7040,0
20240307,120200,1399753140,7040,7060,7080,7040,1402
20240307,120100,1389875680,7050,7060,7060,7050,420
20240307,120000,1386914070,7070,7060,7070,7060,11
20240307,115900,1386836390,7060,7060,7060,7060,10
20240307,115800,1386765790,7060,7060,7060,7050,63
20240307,115700,1386321160,7070,7070,7070,7040,15
20240307,115600,1386215290,7070,7040,7070,7040,86
20240307,115500,1385607450,7070,7070,7070,7070,6
20240307,115400,1385565030,7070,7040,7070,7040,11
20240307,115300,1385487320,7070,7050,7070,7040,1116
20240307,115200,1377630560,7050,7080,7080,7050,101
20240307,115100,1376918480,7050,7060,7060,7050,1840
20240307,115000,1363945830,7090,7090,7090,7090,0
20240307,114900,1363945830,7090,7090,7090,7090,1
20240307,114800,1363938740,7100,7100,7100,7090,21
20240307,114700,1363789790,7100,7100,7100,7100,0
20240307,114600,1363789790,7100,7080,7100,7050,2250
20240307,114500,1347912190,7100,7080,7100,7080,2
20240307,114400,1347898010,7100,7100,7100,7100,14
20240307,114300,1347798610,7100,7100,7100,7100,0
20240307,114200,1347798610,7100,7090,7100,7090,686
20240307,114100,1342928700,7090,7090,7090,7090,1
20240307,114000,1342921610,7090,7090,7090,7090,101
20240307,113900,1342205520,7090,7060,7090,7050,1933
20240307,113800,1328569890,7090,7080,7090,7060,575
20240307,113700,1324507220,7100,7100,7100,7090,129
20240307,113600,1323592580,7090,7090,7100,7090,296
20240307,113500,1321493610,7100,7090,7100,7090,2
20240307,113400,1321479420,7080,7080,7080,7080,22
20240307,113300,1321323660,7100,7100,7100,7100,1000
20240307,113200,1314223660,7100,7100,7100,7100,50
20240307,113100,1313868660,7100,7080,7100,7070,125
20240307,113000,1312983740,7080,7060,7080,7060,2375
20240307,112900,1296172740,7080,7060,7080,7060,51
20240307,112800,1295812660,7060,7070,7080,7060,1002
20240307,112700,1288730230,7080,7080,7100,7080,371
20240307,112600,1286102430,7090,7090,7090,7090,0
20240307,112500,1286102430,7090,7090,7090,7090,10
20240307,112400,1286031530,7090,7090,7090,7070,260
20240307,112300,1284191870,7080,7080,7080,7080,50
20240307,112200,1283837870,7080,7090,7100,7080,886
20240307,112100,1277563080,7100,7100,7100,7100,86
20240307,112000,1276952480,7100,7100,7100,7100,71
20240307,111900,1276448380,7100,7110,7110,7100,11
20240307,111800,1276370270,7090,7110,7110,7090,912
20240307,111700,1269901340,7110,7120,7120,7110,1091
20240307,111600,1262141570,7100,7100,7100,7100,800
20240307,111500,1256461570,7120,7120,7120,7120,0
20240307,111400,1256461570,7120,7120,7120,7100,191
20240307,111300,1255104650,7100,7100,7100,7100,22
20240307,111200,1254948450,7090,7090,7090,7090,85
20240307,111100,1254345800,7080,7090,7090,7080,616
20240307,111000,1249978370,7090,7120,7120,7090,4
20240307,110900,1249949980,7120,7090,7120,7090,39
20240307,110800,1249673440,7090,7080,7100,7080,1602
20240307,110700,1238322910,7080,7100,7100,7080,378
20240307,110600,1235643900,7130,7130,7130,7130,0
20240307,110500,1235643900,7130,7130,7130,7130,0
20240307,110400,1235643900,7130,7120,7130,7080,177
20240307,110300,1234388840,7140,7140,7140,7140,0
20240307,110200,1234388840,7140,7140,7140,7130,42
20240307,110100,1234089060,7130,7120,7140,7120,1010
20240307,110000,1226887820,7120,7100,7120,7090,534
20240307,105900,1223101440,7100,7100,7100,7100,51
20240307,105800,1222739340,7100,7100,7100,7090,254
20240307,105700,1220937010,7100,7120,7120,7100,470
20240307,105600,1217599960,7100,7100,7100,7100,71
20240307,105500,1217095860,7080,7080,7080,7080,59
20240307,105400,1216678140,7080,7090,7090,7080,810
20240307,105300,1210942610,7090,7100,7100,7090,207
20240307,105200,1209474910,7100,7100,7100,7090,306
20240307,105100,1207305310,7090,7090,7090,7080,661
20240307,105000,1202618850,7100,7090,7100,7090,26
20240307,104900,1202434410,7090,7100,7100,7090,304
20240307,104800,1200279000,7100,7100,7100,7090,235
20240307,104700,1198612500,7100,7100,7100,7100,621
20240307,104600,1194203400,7080,7100,7100,7080,481
20240307,104500,1190794010,7090,7080,7090,7080,313
20240307,104400,1188577840,7080,7070,7100,7060,424
20240307,104300,1185574350,7070,7110,7130,7070,9456
20240307,104200,1118552170,7110,7120,7120,7110,1706
20240307,104100,1106416500,7130,7140,7140,7130,794
20240307,104000,1100753930,7150,7150,7160,7150,2982
20240307,103900,1079432580,7150,7160,7160,7150,153
20240307,103800,1078338610,7150,7150,7150,7150,281
20240307,103700,1076329460,7150,7170,7170,7150,7340
20240307,103600,1023834760,7170,7170,7170,7170,96
20240307,103500,1023146440,7170,7180,7180,7170,4
20240307,103400,1023117730,7160,7160,7160,7160,1
20240307,103300,1023110570,7160,7190,7190,7160,57
20240307,103200,1022702420,7160,7160,7160,7140,627
20240307,103100,1018218610,7170,7170,7170,7170,28
20240307,103000,1018017850,7170,7170,7170,7170,4
20240307,102900,1017989170,7180,7190,7190,7180,41
20240307,102800,1017694680,7190,7190,7190,7190,15
20240307,102700,1017586830,7150,7150,7150,7150,0
20240307,102600,1017586830,7150,7150,7150,7150,12
20240307,102500,1017501030,7150,7150,7150,7150,869
20240307,102400,1011287680,7200,7140,7200,7140,379
20240307,102300,1008578410,7140,7130,7140,7120,82
20240307,102200,1007993280,7120,7140,7140,7120,12
20240307,102100,1007907800,7120,7130,7150,7100,6280
20240307,102000,963223260,7150,7160,7160,7120,3674
20240307,101900,936968740,7220,7170,7220,7150,2106
20240307,101800,921883660,7180,7210,7210,7180,454
20240307,101700,918620310,7240,7210,7240,7210,74
20240307,101600,918085270,7240,7220,7240,7220,15
20240307,101500,917976870,7240,7240,7240,7240,457
20240307,101400,914668190,7240,7240,7240,7240,45
20240307,101300,914342390,7250,7230,7250,7230,139
20240307,101200,913335990,7230,7230,7230,7230,613
20240307,101100,908904000,7230,7240,7240,7230,453
20240307,101000,905624350,7250,7220,7250,7210,407
20240307,100900,902685510,7220,7210,7220,7210,11
20240307,100800,902606160,7210,7170,7210,7170,1191
20240307,100700,894055580,7170,7180,7180,7170,199
20240307,100600,892628400,7170,7170,7180,7170,196
20240307,100500,891222490,7170,7170,7180,7170,378
20240307,100400,888511240,7170,7190,7190,7170,1342
20240307,100300,878887240,7200,7190,7210,7180,1213
20240307,100200,870174450,7230,7210,7230,7190,1742
20240307,100100,857635830,7220,7220,7220,7220,101
20240307,100000,856906610,7240,7240,7250,7200,588
20240307,095900,852649500,7250,7200,7250,7200,1711
20240307,095800,840295440,7200,7200,7200,7200,369
20240307,095700,837638640,7200,7230,7240,7190,1977
20240307,095600,823372390,7240,7240,7240,7240,350
20240307,095500,820838390,7240,7220,7240,7220,163
20240307,095400,819661280,7210,7220,7230,7210,909
20240307,095300,813102320,7210,7240,7240,7210,4258
20240307,095200,782325770,7240,7240,7240,7240,213
20240307,095100,780783650,7240,7240,7240,7240,62
20240307,095000,780334770,7240,7240,7240,7240,0
20240307,094900,780334770,7240,7240,7240,7240,651
20240307,094800,775621530,7240,7240,7250,7240,1116
20240307,094700,767540290,7240,7250,7250,7240,3186
20240307,094600,744454480,7260,7270,7270,7260,192
20240307,094500,743060380,7270,7270,7270,7270,63
20240307,094400,742602370,7270,7300,7300,7260,1599
20240307,094300,730984670,7260,7270,7270,7260,672
20240307,094200,726105750,7260,7280,7280,7260,1674
20240307,094100,713929240,7330,7330,7330,7280,970
20240307,094000,706863000,7330,7290,7330,7280,1550
20240307,093900,695567810,7290,7300,7300,7290,202
20240307,093800,694094750,7290,7330,7330,7290,4
20240307,093700,694065530,7300,7300,7300,7300,1665
20240307,093600,681911030,7300,7300,7300,7300,71
20240307,093500,681392730,7300,7300,7300,7300,94
20240307,093400,680706530,7300,7320,7330,7280,1890
20240307,093300,666941830,7280,7280,7280,7280,523
20240307,093200,663134390,7280,7320,7320,7280,509
20240307,093100,659423850,7270,7270,7320,7270,452
20240307,093000,656137660,7270,7290,7290,7250,2946
20240307,092900,634729700,7300,7300,7310,7280,3202
20240307,092800,611390360,7310,7320,7320,7310,502
20240307,092700,607720730,7320,7310,7320,7310,289
20240307,092600,605608120,7310,7310,7320,7310,254
20240307,092500,603751340,7320,7310,7320,7300,2142
20240307,092400,588105180,7310,7310,7310,7300,1209
20240307,092300,579276330,7340,7340,7340,7310,586
20240307,092200,574990600,7340,7320,7340,7310,1990
20240307,092100,560428280,7310,7350,7350,7310,2157
20240307,092000,544630650,7350,7370,7370,7350,339
20240307,091900,542138690,7370,7390,7390,7370,2285
20240307,091800,525267200,7400,7420,7420,7400,1613
20240307,091700,513328620,7420,7440,7440,7400,2689
20240307,091600,493410050,7440,7440,7450,7420,2354
20240307,091500,475918670,7430,7440,7450,7430,1751
20240307,091400,462879730,7440,7430,7460,7420,4682
20240307,091300,428088450,7460,7430,7460,7420,832
20240307,091200,421905970,7480,7460,7480,7430,4360
20240307,091100,389374890,7460,7480,7500,7420,2995
20240307,091000,367045050,7500,7450,7500,7440,9153
20240307,090900,298593470,7450,7430,7450,7380,13284
20240307,090800,199953630,7430,7400,7430,7390,3230
20240307,090700,176018560,7400,7390,7400,7350,989
20240307,090600,168704090,7330,7350,7400,7330,2829
20240307,090500,147919250,7340,7390,7390,7340,891
20240307,090400,141371040,7380,7430,7440,7380,4372
20240307,090300,108963520,7430,7360,7430,7320,5380
20240307,090200,69145740,7320,7320,7370,7310,394
20240307,090100,66259440,7380,7340,7400,7330,1268
20240307,090000,56947850,7420,7250,7420,7250,7832
Reference in New Issue Copy Permalink