ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263800/min/candle-20240307.csv

716 lines
35 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
20240307,205300,1605638690,5370,5370,5370,5370,5428
20240307,205200,1605638690,5370,5370,5370,5370,0
20240307,205100,1605638690,5370,5370,5370,5370,0
20240307,205000,1605638690,5370,5370,5370,5370,0
20240307,204900,1605638690,5370,5370,5370,5370,0
20240307,204800,1605638690,5370,5370,5370,5370,0
20240307,204700,1605638690,5370,5370,5370,5370,0
20240307,204600,1605638690,5370,5370,5370,5370,0
20240307,204500,1605638690,5370,5370,5370,5370,0
20240307,204400,1605638690,5370,5370,5370,5370,0
20240307,204300,1605638690,5370,5370,5370,5370,0
20240307,204200,1605638690,5370,5370,5370,5370,0
20240307,204100,1605638690,5370,5370,5370,5370,0
20240307,204000,1605638690,5370,5370,5370,5370,0
20240307,203900,1605638690,5370,5370,5370,5370,0
20240307,203800,1605638690,5370,5370,5370,5370,0
20240307,203700,1605638690,5370,5370,5370,5370,0
20240307,203600,1605638690,5370,5370,5370,5370,0
20240307,203500,1605638690,5370,5370,5370,5370,0
20240307,203400,1605638690,5370,5370,5370,5370,0
20240307,203300,1605638690,5370,5370,5370,5370,0
20240307,203200,1605638690,5370,5370,5370,5370,0
20240307,203100,1605638690,5370,5370,5370,5370,0
20240307,203000,1605638690,5370,5370,5370,5370,0
20240307,202900,1605638690,5370,5370,5370,5370,0
20240307,202800,1605638690,5370,5370,5370,5370,0
20240307,202700,1605638690,5370,5370,5370,5370,0
20240307,202600,1605638690,5370,5370,5370,5370,0
20240307,202500,1605638690,5370,5370,5370,5370,0
20240307,202400,1605638690,5370,5370,5370,5370,0
20240307,202300,1605638690,5370,5370,5370,5370,5428
20240307,202200,1605638690,5370,5370,5370,5370,0
20240307,202100,1605638690,5370,5370,5370,5370,0
20240307,202000,1605638690,5370,5370,5370,5370,0
20240307,201900,1605638690,5370,5370,5370,5370,0
20240307,201800,1605638690,5370,5370,5370,5370,0
20240307,201700,1605638690,5370,5370,5370,5370,0
20240307,201600,1605638690,5370,5370,5370,5370,0
20240307,201500,1605638690,5370,5370,5370,5370,0
20240307,201400,1605638690,5370,5370,5370,5370,0
20240307,201300,1605638690,5370,5370,5370,5370,0
20240307,201200,1605638690,5370,5370,5370,5370,0
20240307,201100,1605638690,5370,5370,5370,5370,0
20240307,201000,1605638690,5370,5370,5370,5370,0
20240307,200900,1605638690,5370,5370,5370,5370,0
20240307,200800,1605638690,5370,5370,5370,5370,0
20240307,200700,1605638690,5370,5370,5370,5370,0
20240307,200600,1605638690,5370,5370,5370,5370,0
20240307,200500,1605638690,5370,5370,5370,5370,0
20240307,200400,1605638690,5370,5370,5370,5370,0
20240307,200300,1605638690,5370,5370,5370,5370,0
20240307,200200,1605638690,5370,5370,5370,5370,0
20240307,200100,1605638690,5370,5370,5370,5370,0
20240307,200000,1605638690,5370,5370,5370,5370,0
20240307,195900,1605638690,5370,5370,5370,5370,0
20240307,195800,1605638690,5370,5370,5370,5370,0
20240307,195700,1605638690,5370,5370,5370,5370,0
20240307,195600,1605638690,5370,5370,5370,5370,0
20240307,195500,1605638690,5370,5370,5370,5370,0
20240307,195400,1605638690,5370,5370,5370,5370,0
20240307,195300,1605638690,5370,5370,5370,5370,5428
20240307,195200,1605638690,5370,5370,5370,5370,0
20240307,195100,1605638690,5370,5370,5370,5370,0
20240307,195000,1605638690,5370,5370,5370,5370,0
20240307,194900,1605638690,5370,5370,5370,5370,0
20240307,194800,1605638690,5370,5370,5370,5370,0
20240307,194700,1605638690,5370,5370,5370,5370,0
20240307,194600,1605638690,5370,5370,5370,5370,0
20240307,194500,1605638690,5370,5370,5370,5370,0
20240307,194400,1605638690,5370,5370,5370,5370,0
20240307,194300,1605638690,5370,5370,5370,5370,0
20240307,194200,1605638690,5370,5370,5370,5370,0
20240307,194100,1605638690,5370,5370,5370,5370,0
20240307,194000,1605638690,5370,5370,5370,5370,0
20240307,193900,1605638690,5370,5370,5370,5370,0
20240307,193800,1605638690,5370,5370,5370,5370,0
20240307,193700,1605638690,5370,5370,5370,5370,0
20240307,193600,1605638690,5370,5370,5370,5370,0
20240307,193500,1605638690,5370,5370,5370,5370,0
20240307,193400,1605638690,5370,5370,5370,5370,0
20240307,193300,1605638690,5370,5370,5370,5370,0
20240307,193200,1605638690,5370,5370,5370,5370,0
20240307,193100,1605638690,5370,5370,5370,5370,0
20240307,193000,1605638690,5370,5370,5370,5370,0
20240307,192900,1605638690,5370,5370,5370,5370,0
20240307,192800,1605638690,5370,5370,5370,5370,0
20240307,192700,1605638690,5370,5370,5370,5370,0
20240307,192600,1605638690,5370,5370,5370,5370,0
20240307,192500,1605638690,5370,5370,5370,5370,0
20240307,192400,1605638690,5370,5370,5370,5370,0
20240307,192300,1605638690,5370,5370,5370,5370,5428
20240307,192200,1605638690,5370,5370,5370,5370,0
20240307,192100,1605638690,5370,5370,5370,5370,0
20240307,192000,1605638690,5370,5370,5370,5370,0
20240307,191900,1605638690,5370,5370,5370,5370,0
20240307,191800,1605638690,5370,5370,5370,5370,0
20240307,191700,1605638690,5370,5370,5370,5370,0
20240307,191600,1605638690,5370,5370,5370,5370,0
20240307,191500,1605638690,5370,5370,5370,5370,0
20240307,191400,1605638690,5370,5370,5370,5370,0
20240307,191300,1605638690,5370,5370,5370,5370,0
20240307,191200,1605638690,5370,5370,5370,5370,0
20240307,191100,1605638690,5370,5370,5370,5370,0
20240307,191000,1605638690,5370,5370,5370,5370,0
20240307,190900,1605638690,5370,5370,5370,5370,0
20240307,190800,1605638690,5370,5370,5370,5370,0
20240307,190700,1605638690,5370,5370,5370,5370,0
20240307,190600,1605638690,5370,5370,5370,5370,0
20240307,190500,1605638690,5370,5370,5370,5370,0
20240307,190400,1605638690,5370,5370,5370,5370,0
20240307,190300,1605638690,5370,5370,5370,5370,0
20240307,190200,1605638690,5370,5370,5370,5370,0
20240307,190100,1605638690,5370,5370,5370,5370,0
20240307,190000,1605638690,5370,5370,5370,5370,0
20240307,185900,1605638690,5370,5370,5370,5370,0
20240307,185800,1605638690,5370,5370,5370,5370,0
20240307,185700,1605638690,5370,5370,5370,5370,0
20240307,185600,1605638690,5370,5370,5370,5370,0
20240307,185500,1605638690,5370,5370,5370,5370,0
20240307,185400,1605638690,5370,5370,5370,5370,0
20240307,185300,1605638690,5370,5370,5370,5370,5428
20240307,185200,1605638690,5370,5370,5370,5370,0
20240307,185100,1605638690,5370,5370,5370,5370,0
20240307,185000,1605638690,5370,5370,5370,5370,0
20240307,184900,1605638690,5370,5370,5370,5370,0
20240307,184800,1605638690,5370,5370,5370,5370,0
20240307,184700,1605638690,5370,5370,5370,5370,0
20240307,184600,1605638690,5370,5370,5370,5370,0
20240307,184500,1605638690,5370,5370,5370,5370,0
20240307,184400,1605638690,5370,5370,5370,5370,0
20240307,184300,1605638690,5370,5370,5370,5370,0
20240307,184200,1605638690,5370,5370,5370,5370,0
20240307,184100,1605638690,5370,5370,5370,5370,0
20240307,184000,1605638690,5370,5370,5370,5370,0
20240307,183900,1605638690,5370,5370,5370,5370,0
20240307,183800,1605638690,5370,5370,5370,5370,0
20240307,183700,1605638690,5370,5370,5370,5370,0
20240307,183600,1605638690,5370,5370,5370,5370,0
20240307,183500,1605638690,5370,5370,5370,5370,0
20240307,183400,1605638690,5370,5370,5370,5370,0
20240307,183300,1605638690,5370,5370,5370,5370,0
20240307,183200,1605638690,5370,5370,5370,5370,0
20240307,183100,1605638690,5370,5370,5370,5370,0
20240307,183000,1605638690,5370,5370,5370,5370,0
20240307,182900,1605638690,5370,5370,5370,5370,0
20240307,182800,1605638690,5370,5370,5370,5370,0
20240307,182700,1605638690,5370,5370,5370,5370,0
20240307,182600,1605638690,5370,5370,5370,5370,0
20240307,182500,1605638690,5370,5370,5370,5370,0
20240307,182400,1605638690,5370,5370,5370,5370,0
20240307,182300,1605638690,5370,5370,5370,5370,5428
20240307,182200,1605638690,5370,5370,5370,5370,0
20240307,182100,1605638690,5370,5370,5370,5370,0
20240307,182000,1605638690,5370,5370,5370,5370,0
20240307,181900,1605638690,5370,5370,5370,5370,0
20240307,181800,1605638690,5370,5370,5370,5370,0
20240307,181700,1605638690,5370,5370,5370,5370,0
20240307,181600,1605638690,5370,5370,5370,5370,0
20240307,181500,1605638690,5370,5370,5370,5370,0
20240307,181400,1605638690,5370,5370,5370,5370,0
20240307,181300,1605638690,5370,5370,5370,5370,0
20240307,181200,1605638690,5370,5370,5370,5370,0
20240307,181100,1605638690,5370,5370,5370,5370,0
20240307,181000,1605638690,5370,5370,5370,5370,0
20240307,180900,1605638690,5370,5370,5370,5370,0
20240307,180800,1605638690,5370,5370,5370,5370,0
20240307,180700,1605638690,5370,5370,5370,5370,0
20240307,180600,1605638690,5370,5370,5370,5370,0
20240307,180500,1605638690,5370,5370,5370,5370,0
20240307,180400,1605638690,5370,5370,5370,5370,0
20240307,180300,1605638690,5370,5370,5370,5370,0
20240307,180200,1605638690,5370,5370,5370,5370,0
20240307,180100,1605638690,5370,5370,5370,5370,0
20240307,180000,1605638690,5370,5370,5370,5370,0
20240307,175900,1605638690,5370,5370,5370,5370,0
20240307,175800,1605638690,5370,5370,5370,5370,0
20240307,175700,1605638690,5370,5370,5370,5370,0
20240307,175600,1605638690,5370,5370,5370,5370,0
20240307,175500,1605638690,5370,5370,5370,5370,0
20240307,175400,1605638690,5370,5370,5370,5370,0
20240307,175300,1605638690,5370,5370,5370,5370,5428
20240307,175200,1605638690,5370,5370,5370,5370,0
20240307,175100,1605638690,5370,5370,5370,5370,0
20240307,175000,1605638690,5370,5370,5370,5370,0
20240307,174900,1605638690,5370,5370,5370,5370,0
20240307,174800,1605638690,5370,5370,5370,5370,0
20240307,174700,1605638690,5370,5370,5370,5370,0
20240307,174600,1605638690,5370,5370,5370,5370,0
20240307,174500,1605638690,5370,5370,5370,5370,0
20240307,174400,1605638690,5370,5370,5370,5370,0
20240307,174300,1605638690,5370,5370,5370,5370,0
20240307,174200,1605638690,5370,5370,5370,5370,0
20240307,174100,1605638690,5370,5370,5370,5370,0
20240307,174000,1605638690,5370,5370,5370,5370,0
20240307,173900,1605638690,5370,5370,5370,5370,0
20240307,173800,1605638690,5370,5370,5370,5370,0
20240307,173700,1605638690,5370,5370,5370,5370,0
20240307,173600,1605638690,5370,5370,5370,5370,0
20240307,173500,1605638690,5370,5370,5370,5370,0
20240307,173400,1605638690,5370,5370,5370,5370,0
20240307,173300,1605638690,5370,5370,5370,5370,0
20240307,173200,1605638690,5370,5370,5370,5370,0
20240307,173100,1605638690,5370,5370,5370,5370,0
20240307,173000,1605638690,5370,5370,5370,5370,0
20240307,172900,1605638690,5370,5370,5370,5370,0
20240307,172800,1605638690,5370,5370,5370,5370,0
20240307,172700,1605638690,5370,5370,5370,5370,0
20240307,172600,1605638690,5370,5370,5370,5370,0
20240307,172500,1605638690,5370,5370,5370,5370,0
20240307,172400,1605638690,5370,5370,5370,5370,0
20240307,172300,1605638690,5370,5370,5370,5370,5428
20240307,172200,1605638690,5370,5370,5370,5370,0
20240307,172100,1605638690,5370,5370,5370,5370,0
20240307,172000,1605638690,5370,5370,5370,5370,0
20240307,171900,1605638690,5370,5370,5370,5370,0
20240307,171800,1605638690,5370,5370,5370,5370,0
20240307,171700,1605638690,5370,5370,5370,5370,0
20240307,171600,1605638690,5370,5370,5370,5370,0
20240307,171500,1605638690,5370,5370,5370,5370,0
20240307,171400,1605638690,5370,5370,5370,5370,0
20240307,171300,1605638690,5370,5370,5370,5370,0
20240307,171200,1605638690,5370,5370,5370,5370,0
20240307,171100,1605638690,5370,5370,5370,5370,0
20240307,171000,1605638690,5370,5370,5370,5370,0
20240307,170900,1605638690,5370,5370,5370,5370,0
20240307,170800,1605638690,5370,5370,5370,5370,0
20240307,170700,1605638690,5370,5370,5370,5370,0
20240307,170600,1605638690,5370,5370,5370,5370,0
20240307,170500,1605638690,5370,5370,5370,5370,0
20240307,170400,1605638690,5370,5370,5370,5370,0
20240307,170300,1605638690,5370,5370,5370,5370,0
20240307,170200,1605638690,5370,5370,5370,5370,0
20240307,170100,1605638690,5370,5370,5370,5370,0
20240307,170000,1605638690,5370,5370,5370,5370,0
20240307,165900,1605638690,5370,5370,5370,5370,0
20240307,165800,1605638690,5370,5370,5370,5370,0
20240307,165700,1605638690,5370,5370,5370,5370,0
20240307,165600,1605638690,5370,5370,5370,5370,0
20240307,165500,1605638690,5370,5370,5370,5370,0
20240307,165400,1605638690,5370,5370,5370,5370,0
20240307,165300,1605638690,5370,5370,5370,5370,5428
20240307,165200,1605638690,5370,5370,5370,5370,0
20240307,165100,1605638690,5370,5370,5370,5370,0
20240307,165000,1605638690,5370,5370,5370,5370,0
20240307,164900,1605638690,5370,5370,5370,5370,0
20240307,164800,1605638690,5370,5370,5370,5370,0
20240307,164700,1605638690,5370,5370,5370,5370,0
20240307,164600,1605638690,5370,5370,5370,5370,0
20240307,164500,1605638690,5370,5370,5370,5370,0
20240307,164400,1605638690,5370,5370,5370,5370,0
20240307,164300,1605638690,5370,5370,5370,5370,0
20240307,164200,1605638690,5370,5370,5370,5370,0
20240307,164100,1605638690,5370,5370,5370,5370,0
20240307,164000,1605638690,5370,5370,5370,5370,0
20240307,163900,1605638690,5370,5370,5370,5370,0
20240307,163800,1605638690,5370,5370,5370,5370,0
20240307,163700,1605638690,5370,5370,5370,5370,0
20240307,163600,1605638690,5370,5370,5370,5370,0
20240307,163500,1605638690,5370,5370,5370,5370,0
20240307,163400,1605638690,5370,5370,5370,5370,0
20240307,163300,1605638690,5370,5370,5370,5370,0
20240307,163200,1605638690,5370,5370,5370,5370,0
20240307,163100,1605638690,5370,5370,5370,5370,0
20240307,163000,1605638690,5370,5370,5370,5370,0
20240307,162900,1605638690,5370,5370,5370,5370,0
20240307,162800,1605638690,5370,5370,5370,5370,0
20240307,162700,1605638690,5370,5370,5370,5370,0
20240307,162600,1605638690,5370,5370,5370,5370,0
20240307,162500,1605638690,5370,5370,5370,5370,0
20240307,162400,1605638690,5370,5370,5370,5370,0
20240307,162300,1605638690,5370,5370,5370,5370,5428
20240307,162200,1605638690,5370,5370,5370,5370,0
20240307,162100,1605638690,5370,5370,5370,5370,0
20240307,162000,1605638690,5370,5370,5370,5370,0
20240307,161900,1605638690,5370,5370,5370,5370,0
20240307,161800,1605638690,5370,5370,5370,5370,0
20240307,161700,1605638690,5370,5370,5370,5370,0
20240307,161600,1605638690,5370,5370,5370,5370,0
20240307,161500,1605638690,5370,5370,5370,5370,0
20240307,161400,1605638690,5370,5370,5370,5370,0
20240307,161300,1605638690,5370,5370,5370,5370,0
20240307,161200,1605638690,5370,5370,5370,5370,0
20240307,161100,1605638690,5370,5370,5370,5370,0
20240307,161000,1605638690,5370,5370,5370,5370,0
20240307,160900,1605638690,5370,5370,5370,5370,0
20240307,160800,1605638690,5370,5370,5370,5370,0
20240307,160700,1605638690,5370,5370,5370,5370,0
20240307,160600,1605638690,5370,5370,5370,5370,0
20240307,160500,1605638690,5370,5370,5370,5370,0
20240307,160400,1605638690,5370,5370,5370,5370,0
20240307,160300,1605638690,5370,5370,5370,5370,0
20240307,160200,1605638690,5370,5370,5370,5370,0
20240307,160100,1605638690,5370,5370,5370,5370,0
20240307,160000,1605638690,5370,5370,5370,5370,0
20240307,155900,1605638690,5370,5370,5370,5370,0
20240307,155800,1605638690,5370,5370,5370,5370,0
20240307,155700,1605638690,5370,5370,5370,5370,0
20240307,155600,1605638690,5370,5370,5370,5370,0
20240307,155500,1605638690,5370,5370,5370,5370,0
20240307,155400,1605638690,5370,5370,5370,5370,0
20240307,155300,1605638690,5370,5370,5370,5370,5428
20240307,155200,1605638690,5370,5370,5370,5370,0
20240307,155100,1605638690,5370,5370,5370,5370,0
20240307,155000,1605638690,5370,5370,5370,5370,0
20240307,154900,1605638690,5370,5370,5370,5370,0
20240307,154800,1605638690,5370,5370,5370,5370,0
20240307,154700,1605638690,5370,5370,5370,5370,0
20240307,154600,1605638690,5370,5370,5370,5370,0
20240307,154500,1605638690,5370,5370,5370,5370,0
20240307,154400,1605638690,5370,5370,5370,5370,0
20240307,154300,1605638690,5370,5370,5370,5370,0
20240307,154200,1605638690,5370,5370,5370,5370,0
20240307,154100,1605638690,5370,5370,5370,5370,0
20240307,154000,1605638690,5370,5370,5370,5370,0
20240307,153900,1605638690,5370,5370,5370,5370,0
20240307,153800,1605638690,5370,5370,5370,5370,0
20240307,153700,1605638690,5370,5370,5370,5370,0
20240307,153600,1605638690,5370,5370,5370,5370,0
20240307,153500,1605638690,5370,5370,5370,5370,0
20240307,153400,1605638690,5370,5370,5370,5370,0
20240307,153300,1605638690,5370,5370,5370,5370,0
20240307,153200,1605638690,5370,5370,5370,5370,0
20240307,153100,1605638690,5370,5370,5370,5370,0
20240307,153000,1605638690,5370,5370,5370,5370,5428
20240307,152900,1576490330,5370,5370,5370,5370,0
20240307,152800,1576490330,5370,5370,5370,5370,0
20240307,152700,1576490330,5370,5370,5370,5370,0
20240307,152600,1576490330,5370,5370,5370,5370,0
20240307,152500,1576490330,5370,5370,5370,5370,0
20240307,152400,1576490330,5370,5370,5370,5370,0
20240307,152300,1576490330,5370,5370,5370,5370,0
20240307,152200,1576490330,5370,5370,5370,5370,0
20240307,152100,1576490330,5370,5370,5370,5370,0
20240307,152000,1576490330,5370,5370,5370,5370,0
20240307,151900,1576490330,5370,5370,5370,5350,1508
20240307,151800,1568408140,5370,5350,5370,5350,1009
20240307,151700,1563009880,5370,5370,5370,5360,684
20240307,151600,1559339800,5370,5370,5370,5370,186
20240307,151500,1558340980,5370,5350,5370,5350,50
20240307,151400,1558073460,5350,5360,5360,5350,61
20240307,151300,1557747100,5360,5360,5360,5360,628
20240307,151200,1554381020,5360,5360,5360,5360,483
20240307,151100,1551792140,5360,5360,5360,5350,671
20240307,151000,1548196080,5360,5360,5360,5350,850
20240307,150900,1543640580,5360,5370,5370,5360,2856
20240307,150800,1528323150,5370,5380,5380,5370,397
20240307,150700,1526189390,5380,5380,5380,5380,40
20240307,150600,1525974190,5390,5370,5390,5370,3
20240307,150500,1525958060,5360,5360,5370,5360,2123
20240307,150400,1514578410,5360,5360,5360,5360,0
20240307,150300,1514578410,5360,5370,5370,5360,32
20240307,150200,1514406770,5370,5370,5370,5360,536
20240307,150100,1511528900,5370,5360,5370,5360,420
20240307,150000,1509277500,5370,5370,5370,5370,268
20240307,145900,1507838340,5370,5370,5370,5370,85
20240307,145800,1507381890,5360,5360,5360,5360,0
20240307,145700,1507381890,5360,5370,5370,5360,187
20240307,145600,1506379560,5370,5360,5370,5360,495
20240307,145500,1503723960,5350,5360,5360,5350,524
20240307,145400,1500915340,5360,5360,5360,5360,12
20240307,145300,1500851020,5360,5360,5360,5360,0
20240307,145200,1500851020,5360,5350,5360,5350,51
20240307,145100,1500578160,5350,5340,5350,5340,2
20240307,145000,1500567470,5350,5360,5360,5340,2267
20240307,144900,1488439200,5350,5350,5350,5350,2
20240307,144800,1488428500,5350,5360,5360,5350,8
20240307,144700,1488385680,5350,5350,5350,5350,0
20240307,144600,1488385680,5350,5360,5360,5350,107
20240307,144500,1487812440,5350,5350,5350,5350,10
20240307,144400,1487758940,5360,5360,5360,5360,0
20240307,144300,1487758940,5360,5360,5360,5360,0
20240307,144200,1487758940,5360,5360,5360,5360,1
20240307,144100,1487753580,5350,5350,5350,5350,0
20240307,144000,1487753580,5350,5350,5360,5350,363
20240307,143900,1485811520,5350,5350,5350,5350,17
20240307,143800,1485720570,5370,5370,5370,5370,0
20240307,143700,1485720570,5370,5370,5370,5370,50
20240307,143600,1485452070,5370,5350,5370,5350,502
20240307,143500,1482766290,5350,5350,5350,5350,1531
20240307,143400,1474575440,5360,5360,5360,5360,42
20240307,143300,1474350320,5360,5360,5360,5360,0
20240307,143200,1474350320,5360,5360,5360,5350,51
20240307,143100,1474077410,5360,5360,5360,5350,4466
20240307,143000,1450183240,5360,5350,5360,5350,1049
20240307,142900,1444571080,5360,5360,5360,5360,192
20240307,142800,1443541960,5350,5360,5360,5350,1326
20240307,142700,1436439600,5370,5370,5370,5360,955
20240307,142600,1431318190,5370,5370,5370,5370,10
20240307,142500,1431264490,5370,5370,5370,5370,22
20240307,142400,1431146350,5370,5370,5370,5370,9
20240307,142300,1431098020,5370,5380,5380,5370,1272
20240307,142200,1424267190,5380,5380,5380,5380,0
20240307,142100,1424267190,5380,5380,5380,5380,251
20240307,142000,1422916810,5370,5370,5370,5370,10
20240307,141900,1422863110,5370,5370,5370,5370,0
20240307,141800,1422863110,5370,5370,5370,5370,100
20240307,141700,1422326110,5370,5370,5370,5370,1
20240307,141600,1422320740,5360,5360,5360,5360,64
20240307,141500,1421977700,5360,5360,5360,5360,885
20240307,141400,1417234100,5360,5370,5370,5360,2313
20240307,141300,1404813390,5370,5370,5370,5370,0
20240307,141200,1404813390,5370,5370,5370,5370,2
20240307,141100,1404802650,5370,5370,5370,5370,473
20240307,141000,1402262640,5370,5370,5370,5370,110
20240307,140900,1401671940,5370,5370,5370,5370,0
20240307,140800,1401671940,5370,5360,5370,5360,401
20240307,140700,1399522570,5360,5360,5360,5360,79
20240307,140600,1399099130,5360,5360,5360,5360,500
20240307,140500,1396419130,5360,5370,5370,5360,116
20240307,140400,1395796350,5370,5370,5370,5370,314
20240307,140300,1394110170,5370,5370,5370,5370,333
20240307,140200,1392321960,5380,5380,5380,5380,0
20240307,140100,1392321960,5380,5380,5380,5380,1
20240307,140000,1392316580,5370,5370,5370,5370,344
20240307,135900,1390469300,5380,5370,5380,5370,22
20240307,135800,1390351140,5370,5370,5370,5370,0
20240307,135700,1390351140,5370,5370,5370,5370,0
20240307,135600,1390351140,5370,5370,5370,5370,1
20240307,135500,1390345770,5380,5380,5380,5380,1
20240307,135400,1390340390,5370,5370,5370,5370,1000
20240307,135300,1384970390,5380,5380,5380,5380,0
20240307,135200,1384970390,5380,5380,5380,5380,4
20240307,135100,1384948870,5380,5380,5380,5380,4
20240307,135000,1384927350,5380,5380,5380,5380,0
20240307,134900,1384927350,5380,5380,5380,5380,1
20240307,134800,1384921970,5370,5370,5370,5370,0
20240307,134700,1384921970,5370,5370,5370,5370,151
20240307,134600,1384111100,5380,5380,5380,5380,15
20240307,134500,1384030400,5380,5380,5380,5380,1
20240307,134400,1384025020,5370,5360,5370,5360,196
20240307,134300,1382973500,5360,5360,5360,5360,0
20240307,134200,1382973500,5360,5360,5360,5360,933
20240307,134100,1377972620,5380,5380,5380,5380,10
20240307,134000,1377918820,5380,5380,5380,5380,21
20240307,133900,1377805840,5380,5380,5380,5380,20
20240307,133800,1377698240,5380,5380,5380,5380,0
20240307,133700,1377698240,5380,5380,5380,5380,2
20240307,133600,1377687480,5380,5380,5380,5380,100
20240307,133500,1377149480,5360,5360,5360,5360,0
20240307,133400,1377149480,5360,5380,5380,5360,965
20240307,133300,1371967780,5380,5380,5380,5380,1
20240307,133200,1371962400,5380,5380,5380,5380,0
20240307,133100,1371962400,5380,5380,5380,5380,41
20240307,133000,1371741820,5360,5360,5360,5360,0
20240307,132900,1371741820,5360,5360,5360,5360,0
20240307,132800,1371741820,5360,5360,5360,5360,250
20240307,132700,1370401820,5360,5370,5370,5360,1500
20240307,132600,1362353620,5380,5380,5380,5380,38
20240307,132500,1362149180,5370,5370,5370,5370,0
20240307,132400,1362149180,5370,5370,5370,5370,357
20240307,132300,1360232090,5380,5390,5390,5380,69
20240307,132200,1359860860,5380,5380,5380,5380,500
20240307,132100,1357170860,5390,5390,5390,5390,0
20240307,132000,1357170860,5390,5390,5390,5390,1
20240307,131900,1357165470,5380,5380,5380,5380,571
20240307,131800,1354093490,5390,5390,5390,5390,100
20240307,131700,1353554490,5390,5400,5400,5390,101
20240307,131600,1353010090,5380,5380,5380,5380,50
20240307,131500,1352741090,5400,5390,5400,5390,310
20240307,131400,1351067180,5380,5380,5380,5380,1305
20240307,131300,1344046280,5380,5380,5380,5380,50
20240307,131200,1343777280,5390,5400,5400,5390,6
20240307,131100,1343744930,5380,5390,5390,5380,16
20240307,131000,1343658780,5390,5390,5400,5390,512
20240307,130900,1340898920,5380,5390,5400,5380,32
20240307,130800,1340726730,5390,5390,5390,5390,196
20240307,130700,1339670290,5390,5390,5390,5390,0
20240307,130600,1339670290,5390,5390,5390,5390,1
20240307,130500,1339664900,5400,5400,5400,5400,1
20240307,130400,1339659500,5390,5390,5390,5390,247
20240307,130300,1338328170,5410,5410,5410,5410,10
20240307,130200,1338274070,5410,5400,5410,5400,325
20240307,130100,1336518320,5400,5390,5400,5390,286
20240307,130000,1334975870,5390,5380,5390,5380,56
20240307,125900,1334674580,5380,5380,5380,5380,103
20240307,125800,1334120440,5370,5370,5370,5370,1334
20240307,125700,1326956860,5370,5370,5370,5370,15
20240307,125600,1326876310,5370,5370,5370,5370,28
20240307,125500,1326725950,5370,5370,5370,5370,142
20240307,125400,1325963410,5370,5370,5370,5370,0
20240307,125300,1325963410,5370,5370,5370,5370,18
20240307,125200,1325866750,5370,5370,5370,5370,50
20240307,125100,1325598250,5370,5370,5370,5370,159
20240307,125000,1324744420,5360,5360,5360,5360,100
20240307,124900,1324208420,5360,5360,5360,5360,0
20240307,124800,1324208420,5360,5370,5370,5360,120
20240307,124700,1323565210,5350,5350,5350,5350,17
20240307,124600,1323474260,5350,5350,5350,5350,367
20240307,124500,1321510810,5350,5360,5360,5350,498
20240307,124400,1318846310,5360,5360,5360,5360,0
20240307,124300,1318846310,5360,5360,5360,5360,0
20240307,124200,1318846310,5360,5370,5370,5360,891
20240307,124100,1314069550,5370,5370,5370,5370,10
20240307,124000,1314015850,5370,5370,5370,5370,0
20240307,123900,1314015850,5370,5370,5370,5370,12
20240307,123800,1313951410,5370,5370,5370,5370,0
20240307,123700,1313951410,5370,5370,5370,5370,0
20240307,123600,1313951410,5370,5370,5370,5370,0
20240307,123500,1313951410,5370,5370,5370,5370,93
20240307,123400,1313452000,5370,5370,5370,5370,177
20240307,123300,1312501510,5360,5360,5360,5360,6
20240307,123200,1312469350,5370,5360,5370,5360,363
20240307,123100,1310521880,5360,5360,5360,5360,51
20240307,123000,1310248520,5360,5360,5360,5360,18
20240307,122900,1310152040,5360,5360,5360,5360,1
20240307,122800,1310146680,5370,5370,5370,5370,2
20240307,122700,1310135940,5370,5360,5370,5360,6
20240307,122600,1310103730,5360,5360,5360,5360,0
20240307,122500,1310103730,5360,5360,5360,5360,0
20240307,122400,1310103730,5360,5360,5360,5360,22
20240307,122300,1309985810,5360,5360,5360,5360,25
20240307,122200,1309851810,5350,5370,5370,5350,56
20240307,122100,1309552160,5350,5350,5350,5350,1
20240307,122000,1309546810,5360,5360,5370,5350,29
20240307,121900,1309391390,5360,5360,5360,5360,20
20240307,121800,1309284190,5360,5360,5360,5360,0
20240307,121700,1309284190,5360,5360,5360,5360,60
20240307,121600,1308962590,5370,5370,5370,5370,393
20240307,121500,1306852180,5360,5360,5360,5360,0
20240307,121400,1306852180,5360,5370,5370,5360,328
20240307,121300,1305092210,5360,5360,5360,5360,118
20240307,121200,1304459730,5360,5350,5360,5350,2
20240307,121100,1304449020,5350,5350,5350,5350,470
20240307,121000,1301934520,5360,5360,5360,5360,1
20240307,120900,1301929160,5360,5350,5360,5350,46
20240307,120800,1301683050,5350,5350,5350,5350,0
20240307,120700,1301683050,5350,5350,5350,5350,573
20240307,120600,1298617500,5360,5360,5360,5360,20
20240307,120500,1298510300,5360,5370,5370,5360,1704
20240307,120400,1289376850,5370,5370,5370,5370,0
20240307,120300,1289376850,5370,5370,5370,5370,32
20240307,120200,1289205010,5370,5370,5370,5370,0
20240307,120100,1289205010,5370,5370,5370,5370,193
20240307,120000,1288168600,5370,5370,5370,5370,26
20240307,115900,1288028980,5370,5360,5370,5360,52
20240307,115800,1287750250,5370,5360,5370,5360,2
20240307,115700,1287739520,5370,5370,5370,5370,1
20240307,115600,1287734150,5380,5380,5380,5380,6
20240307,115500,1287701870,5380,5360,5380,5360,497
20240307,115400,1285037930,5380,5360,5380,5360,48
20240307,115300,1284780630,5370,5370,5370,5370,0
20240307,115200,1284780630,5370,5370,5370,5370,6
20240307,115100,1284748410,5380,5380,5380,5380,100
20240307,115000,1284210410,5360,5380,5380,5360,480
20240307,114900,1281628030,5350,5370,5380,5350,872
20240307,114800,1276953660,5370,5370,5370,5370,0
20240307,114700,1276953660,5370,5360,5370,5360,465
20240307,114600,1274461240,5360,5360,5360,5360,4
20240307,114500,1274439800,5370,5370,5370,5370,5
20240307,114400,1274412950,5370,5380,5380,5370,15
20240307,114300,1274332300,5380,5380,5380,5380,4
20240307,114200,1274310780,5350,5350,5360,5350,399
20240307,114100,1272176120,5350,5350,5350,5350,435
20240307,114000,1269848870,5350,5350,5350,5350,20
20240307,113900,1269741870,5350,5360,5360,5350,3
20240307,113800,1269725810,5360,5370,5370,5360,2
20240307,113700,1269715080,5380,5380,5380,5380,188
20240307,113600,1268703640,5380,5350,5380,5350,456
20240307,113500,1266263890,5340,5350,5350,5340,101
20240307,113400,1265723560,5350,5350,5350,5350,303
20240307,113300,1264102510,5330,5330,5330,5330,0
20240307,113200,1264102510,5330,5360,5360,5330,81
20240307,113100,1263668670,5330,5350,5350,5330,1373
20240307,113000,1256337390,5350,5350,5350,5350,0
20240307,112900,1256337390,5350,5350,5350,5350,20
20240307,112800,1256230390,5350,5350,5350,5350,30
20240307,112700,1256069890,5360,5340,5360,5340,124
20240307,112600,1255407330,5340,5350,5350,5340,514
20240307,112500,1252660200,5350,5340,5360,5340,519
20240307,112400,1249888450,5360,5340,5360,5340,224
20240307,112300,1248692250,5380,5360,5380,5340,1209
20240307,112200,1242204030,5360,5370,5370,5360,70
20240307,112100,1241828420,5370,5370,5370,5340,410
20240307,112000,1239636680,5340,5340,5340,5340,521
20240307,111900,1236854540,5340,5340,5340,5340,87
20240307,111800,1236389960,5340,5350,5350,5340,1214
20240307,111700,1229900560,5350,5360,5360,5350,621
20240307,111600,1226576560,5360,5360,5370,5360,18
20240307,111500,1226479920,5370,5360,5370,5360,60
20240307,111400,1226158090,5380,5380,5380,5380,0
20240307,111300,1226158090,5380,5380,5380,5380,20
20240307,111200,1226050490,5380,5380,5380,5380,11
20240307,111100,1225991310,5370,5360,5380,5360,95
20240307,111000,1225480700,5350,5350,5350,5350,28
20240307,110900,1225330900,5360,5360,5360,5360,1
20240307,110800,1225325540,5340,5350,5350,5340,300
20240307,110700,1223721510,5350,5350,5350,5350,3008
20240307,110600,1207628710,5350,5350,5350,5350,52
20240307,110500,1207350510,5340,5360,5360,5340,138
20240307,110400,1206613380,5370,5370,5370,5370,52
20240307,110300,1206334140,5370,5370,5370,5370,15
20240307,110200,1206253590,5370,5370,5370,5370,7
20240307,110100,1206216000,5370,5350,5370,5340,5497
20240307,110000,1176793220,5340,5350,5350,5340,240
20240307,105900,1175509420,5350,5350,5350,5350,29
20240307,105800,1175354270,5340,5330,5340,5330,208
20240307,105700,1174245620,5320,5360,5360,5320,1010
20240307,105600,1168861870,5340,5340,5340,5340,992
20240307,105500,1163564590,5350,5370,5370,5350,276
20240307,105400,1162087640,5370,5370,5370,5370,11
20240307,105300,1162028570,5370,5350,5370,5350,35
20240307,105200,1161840980,5350,5370,5370,5350,860
20240307,105100,1157228910,5370,5360,5370,5360,1055
20240307,105000,1151574030,5360,5360,5360,5360,609
20240307,104900,1148309790,5360,5370,5370,5360,230
20240307,104800,1147074940,5360,5360,5360,5360,162
20240307,104700,1146206620,5370,5360,5370,5340,448
20240307,104600,1143804400,5340,5380,5380,5300,20257
20240307,104500,1035707780,5380,5370,5380,5370,682
20240307,104400,1032043610,5370,5390,5390,5370,1299
20240307,104300,1025065900,5390,5400,5400,5370,7560
20240307,104200,984342040,5420,5420,5420,5420,0
20240307,104100,984342040,5420,5410,5420,5410,120
20240307,104000,983691840,5420,5420,5420,5420,0
20240307,103900,983691840,5420,5410,5420,5400,4190
20240307,103800,961056950,5410,5410,5410,5410,0
20240307,103700,961056950,5410,5410,5410,5410,144
20240307,103600,960277910,5410,5420,5420,5410,2016
20240307,103500,949369170,5420,5440,5440,5420,908
20240307,103400,944447770,5440,5440,5440,5440,2
20240307,103300,944436890,5420,5440,5440,5410,2022
20240307,103200,933492070,5440,5440,5440,5440,0
20240307,103100,933492070,5440,5420,5440,5420,501
20240307,103000,930776630,5420,5420,5420,5420,92
20240307,102900,930277990,5420,5420,5420,5420,27
20240307,102800,930131650,5430,5430,5430,5430,0
20240307,102700,930131650,5430,5430,5430,5430,20
20240307,102600,930023050,5430,5440,5440,5430,25
20240307,102500,929887100,5440,5440,5440,5440,1
20240307,102400,929881660,5420,5440,5440,5420,30
20240307,102300,929719040,5420,5420,5420,5420,100
20240307,102200,929177040,5420,5430,5430,5420,70
20240307,102100,928796950,5430,5430,5430,5420,1318
20240307,102000,921649210,5420,5420,5420,5420,3
20240307,101900,921632950,5430,5440,5450,5430,402
20240307,101800,919450010,5440,5440,5440,5440,50
20240307,101700,919178010,5430,5440,5450,5430,754
20240307,101600,915083360,5450,5440,5450,5440,163
20240307,101500,914195060,5450,5450,5450,5430,217
20240307,101400,913013550,5440,5440,5440,5440,110
20240307,101300,912415150,5440,5440,5440,5440,2
20240307,101200,912404270,5440,5440,5440,5430,220
20240307,101100,911209470,5440,5440,5450,5440,190
20240307,101000,910175800,5450,5450,5450,5440,692
20240307,100900,906411300,5450,5440,5450,5440,153
20240307,100800,905578950,5440,5430,5440,5430,271
20240307,100700,904106810,5430,5430,5430,5430,0
20240307,100600,904106810,5430,5440,5440,5430,353
20240307,100500,902189920,5440,5440,5440,5420,315
20240307,100400,900482580,5420,5420,5420,5420,0
20240307,100300,900482580,5420,5430,5430,5420,9
20240307,100200,900433780,5420,5440,5440,5420,54
20240307,100100,900140880,5420,5430,5430,5420,381
20240307,100000,898075400,5440,5430,5440,5430,600
20240307,095900,894817380,5460,5460,5460,5460,0
20240307,095800,894817380,5460,5460,5460,5460,0
20240307,095700,894817380,5460,5460,5460,5430,9966
20240307,095600,840412020,5460,5460,5460,5430,832
20240307,095500,835884610,5460,5440,5460,5440,244
20240307,095400,834557230,5460,5450,5460,5450,118
20240307,095300,833914120,5450,5450,5450,5450,22
20240307,095200,833794220,5460,5460,5460,5450,3
20240307,095100,833777850,5430,5440,5440,5430,2696
20240307,095000,819130210,5450,5460,5460,5450,1150
20240307,094900,812859030,5490,5450,5490,5450,472
20240307,094800,810286590,5450,5470,5470,5450,1037
20240307,094700,804630500,5490,5490,5490,5490,21
20240307,094600,804515210,5450,5460,5460,5450,742
20240307,094500,800465040,5460,5470,5470,5460,579
20240307,094400,797303600,5470,5500,5500,5470,30
20240307,094300,797139200,5460,5480,5530,5460,7377
20240307,094200,756771340,5530,5510,5550,5460,20950
20240307,094100,641616230,5460,5460,5510,5420,2937
20240307,094000,625515430,5460,5420,5460,5410,13267
20240307,093900,553478090,5420,5420,5420,5420,204
20240307,093800,552372410,5430,5440,5440,5430,6171
20240307,093700,518862130,5440,5440,5440,5440,10
20240307,093600,518807730,5430,5450,5450,5430,1513
20240307,093500,510582710,5450,5450,5460,5450,66
20240307,093400,510222910,5450,5460,5460,5440,147
20240307,093300,509421200,5460,5460,5460,5460,87
20240307,093200,508946180,5460,5460,5460,5460,91
20240307,093100,508449320,5460,5440,5460,5430,652
20240307,093000,504908420,5460,5460,5470,5460,320
20240307,092900,503159470,5430,5410,5440,5410,2755
20240307,092800,488206650,5420,5410,5420,5410,4546
20240307,092700,463586240,5400,5410,5410,5400,332
20240307,092600,461792250,5410,5420,5420,5410,2665
20240307,092500,447370640,5420,5430,5430,5420,2873
20240307,092400,431795880,5420,5430,5430,5420,472
20240307,092300,429237630,5430,5430,5460,5430,1837
20240307,092200,419262450,5430,5400,5470,5400,3326
20240307,092100,401151910,5430,5400,5430,5390,3548
20240307,092000,382006720,5430,5430,5440,5410,6146
20240307,091900,348715010,5430,5440,5440,5420,6963
20240307,091800,310912980,5440,5470,5470,5430,10193
20240307,091700,255364590,5470,5480,5480,5470,4345
20240307,091600,231597240,5470,5480,5480,5470,1183
20240307,091500,225116840,5480,5500,5500,5480,5459
20240307,091400,195167280,5500,5500,5510,5500,656
20240307,091300,191557150,5500,5510,5510,5500,511
20240307,091200,188746410,5500,5490,5500,5490,859
20240307,091100,184029490,5490,5490,5490,5490,290
20240307,091000,182437390,5490,5520,5520,5490,1319
20240307,090900,175179190,5520,5500,5520,5500,285
20240307,090800,173611330,5530,5530,5530,5530,200
20240307,090700,172505330,5530,5510,5530,5510,2187
20240307,090600,160454760,5510,5530,5530,5510,1666
20240307,090500,151259190,5520,5510,5520,5510,690
20240307,090400,147450590,5510,5500,5510,5480,1806
20240307,090300,137545350,5480,5490,5500,5480,3187
20240307,090200,120055890,5490,5530,5530,5490,701
20240307,090100,116202050,5540,5530,5540,5470,9576
20240307,090000,63661660,5540,5520,5550,5520,11529
Reference in New Issue Copy Permalink