ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/272110/min/candle-20240312.csv

717 lines
38 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
20240312,205400,1893469460,17140,17140,17140,17140,529
20240312,205300,1893469460,17140,17140,17140,17140,0
20240312,205200,1893469460,17140,17140,17140,17140,0
20240312,205100,1893469460,17140,17140,17140,17140,0
20240312,205000,1893469460,17140,17140,17140,17140,0
20240312,204900,1893469460,17140,17140,17140,17140,0
20240312,204800,1893469460,17140,17140,17140,17140,0
20240312,204700,1893469460,17140,17140,17140,17140,0
20240312,204600,1893469460,17140,17140,17140,17140,0
20240312,204500,1893469460,17140,17140,17140,17140,0
20240312,204400,1893469460,17140,17140,17140,17140,0
20240312,204300,1893469460,17140,17140,17140,17140,0
20240312,204200,1893469460,17140,17140,17140,17140,0
20240312,204100,1893469460,17140,17140,17140,17140,0
20240312,204000,1893469460,17140,17140,17140,17140,0
20240312,203900,1893469460,17140,17140,17140,17140,0
20240312,203800,1893469460,17140,17140,17140,17140,0
20240312,203700,1893469460,17140,17140,17140,17140,0
20240312,203600,1893469460,17140,17140,17140,17140,0
20240312,203500,1893469460,17140,17140,17140,17140,0
20240312,203400,1893469460,17140,17140,17140,17140,0
20240312,203300,1893469460,17140,17140,17140,17140,0
20240312,203200,1893469460,17140,17140,17140,17140,0
20240312,203100,1893469460,17140,17140,17140,17140,0
20240312,203000,1893469460,17140,17140,17140,17140,0
20240312,202900,1893469460,17140,17140,17140,17140,0
20240312,202800,1893469460,17140,17140,17140,17140,0
20240312,202700,1893469460,17140,17140,17140,17140,0
20240312,202600,1893469460,17140,17140,17140,17140,0
20240312,202500,1893469460,17140,17140,17140,17140,0
20240312,202400,1893469460,17140,17140,17140,17140,529
20240312,202300,1893469460,17140,17140,17140,17140,0
20240312,202200,1893469460,17140,17140,17140,17140,0
20240312,202100,1893469460,17140,17140,17140,17140,0
20240312,202000,1893469460,17140,17140,17140,17140,0
20240312,201900,1893469460,17140,17140,17140,17140,0
20240312,201800,1893469460,17140,17140,17140,17140,0
20240312,201700,1893469460,17140,17140,17140,17140,0
20240312,201600,1893469460,17140,17140,17140,17140,0
20240312,201500,1893469460,17140,17140,17140,17140,0
20240312,201400,1893469460,17140,17140,17140,17140,0
20240312,201300,1893469460,17140,17140,17140,17140,0
20240312,201200,1893469460,17140,17140,17140,17140,0
20240312,201100,1893469460,17140,17140,17140,17140,0
20240312,201000,1893469460,17140,17140,17140,17140,0
20240312,200900,1893469460,17140,17140,17140,17140,0
20240312,200800,1893469460,17140,17140,17140,17140,0
20240312,200700,1893469460,17140,17140,17140,17140,0
20240312,200600,1893469460,17140,17140,17140,17140,0
20240312,200500,1893469460,17140,17140,17140,17140,0
20240312,200400,1893469460,17140,17140,17140,17140,0
20240312,200300,1893469460,17140,17140,17140,17140,0
20240312,200200,1893469460,17140,17140,17140,17140,0
20240312,200100,1893469460,17140,17140,17140,17140,0
20240312,200000,1893469460,17140,17140,17140,17140,0
20240312,195900,1893469460,17140,17140,17140,17140,0
20240312,195800,1893469460,17140,17140,17140,17140,0
20240312,195700,1893469460,17140,17140,17140,17140,0
20240312,195600,1893469460,17140,17140,17140,17140,0
20240312,195500,1893469460,17140,17140,17140,17140,0
20240312,195400,1893469460,17140,17140,17140,17140,529
20240312,195300,1893469460,17140,17140,17140,17140,0
20240312,195200,1893469460,17140,17140,17140,17140,0
20240312,195100,1893469460,17140,17140,17140,17140,0
20240312,195000,1893469460,17140,17140,17140,17140,0
20240312,194900,1893469460,17140,17140,17140,17140,0
20240312,194800,1893469460,17140,17140,17140,17140,0
20240312,194700,1893469460,17140,17140,17140,17140,0
20240312,194600,1893469460,17140,17140,17140,17140,0
20240312,194500,1893469460,17140,17140,17140,17140,0
20240312,194400,1893469460,17140,17140,17140,17140,0
20240312,194300,1893469460,17140,17140,17140,17140,0
20240312,194200,1893469460,17140,17140,17140,17140,0
20240312,194100,1893469460,17140,17140,17140,17140,0
20240312,194000,1893469460,17140,17140,17140,17140,0
20240312,193900,1893469460,17140,17140,17140,17140,0
20240312,193800,1893469460,17140,17140,17140,17140,0
20240312,193700,1893469460,17140,17140,17140,17140,0
20240312,193600,1893469460,17140,17140,17140,17140,0
20240312,193500,1893469460,17140,17140,17140,17140,0
20240312,193400,1893469460,17140,17140,17140,17140,0
20240312,193300,1893469460,17140,17140,17140,17140,0
20240312,193200,1893469460,17140,17140,17140,17140,0
20240312,193100,1893469460,17140,17140,17140,17140,0
20240312,193000,1893469460,17140,17140,17140,17140,0
20240312,192900,1893469460,17140,17140,17140,17140,0
20240312,192800,1893469460,17140,17140,17140,17140,0
20240312,192700,1893469460,17140,17140,17140,17140,0
20240312,192600,1893469460,17140,17140,17140,17140,0
20240312,192500,1893469460,17140,17140,17140,17140,0
20240312,192400,1893469460,17140,17140,17140,17140,529
20240312,192300,1893469460,17140,17140,17140,17140,0
20240312,192200,1893469460,17140,17140,17140,17140,0
20240312,192100,1893469460,17140,17140,17140,17140,0
20240312,192000,1893469460,17140,17140,17140,17140,0
20240312,191900,1893469460,17140,17140,17140,17140,0
20240312,191800,1893469460,17140,17140,17140,17140,0
20240312,191700,1893469460,17140,17140,17140,17140,0
20240312,191600,1893469460,17140,17140,17140,17140,0
20240312,191500,1893469460,17140,17140,17140,17140,0
20240312,191400,1893469460,17140,17140,17140,17140,0
20240312,191300,1893469460,17140,17140,17140,17140,0
20240312,191200,1893469460,17140,17140,17140,17140,0
20240312,191100,1893469460,17140,17140,17140,17140,0
20240312,191000,1893469460,17140,17140,17140,17140,0
20240312,190900,1893469460,17140,17140,17140,17140,0
20240312,190800,1893469460,17140,17140,17140,17140,0
20240312,190700,1893469460,17140,17140,17140,17140,0
20240312,190600,1893469460,17140,17140,17140,17140,0
20240312,190500,1893469460,17140,17140,17140,17140,0
20240312,190400,1893469460,17140,17140,17140,17140,0
20240312,190300,1893469460,17140,17140,17140,17140,0
20240312,190200,1893469460,17140,17140,17140,17140,0
20240312,190100,1893469460,17140,17140,17140,17140,0
20240312,190000,1893469460,17140,17140,17140,17140,0
20240312,185900,1893469460,17140,17140,17140,17140,0
20240312,185800,1893469460,17140,17140,17140,17140,0
20240312,185700,1893469460,17140,17140,17140,17140,0
20240312,185600,1893469460,17140,17140,17140,17140,0
20240312,185500,1893469460,17140,17140,17140,17140,0
20240312,185400,1893469460,17140,17140,17140,17140,529
20240312,185300,1893469460,17140,17140,17140,17140,0
20240312,185200,1893469460,17140,17140,17140,17140,0
20240312,185100,1893469460,17140,17140,17140,17140,0
20240312,185000,1893469460,17140,17140,17140,17140,0
20240312,184900,1893469460,17140,17140,17140,17140,0
20240312,184800,1893469460,17140,17140,17140,17140,0
20240312,184700,1893469460,17140,17140,17140,17140,0
20240312,184600,1893469460,17140,17140,17140,17140,0
20240312,184500,1893469460,17140,17140,17140,17140,0
20240312,184400,1893469460,17140,17140,17140,17140,0
20240312,184300,1893469460,17140,17140,17140,17140,0
20240312,184200,1893469460,17140,17140,17140,17140,0
20240312,184100,1893469460,17140,17140,17140,17140,0
20240312,184000,1893469460,17140,17140,17140,17140,0
20240312,183900,1893469460,17140,17140,17140,17140,0
20240312,183800,1893469460,17140,17140,17140,17140,0
20240312,183700,1893469460,17140,17140,17140,17140,0
20240312,183600,1893469460,17140,17140,17140,17140,0
20240312,183500,1893469460,17140,17140,17140,17140,0
20240312,183400,1893469460,17140,17140,17140,17140,0
20240312,183300,1893469460,17140,17140,17140,17140,0
20240312,183200,1893469460,17140,17140,17140,17140,0
20240312,183100,1893469460,17140,17140,17140,17140,0
20240312,183000,1893469460,17140,17140,17140,17140,0
20240312,182900,1893469460,17140,17140,17140,17140,0
20240312,182800,1893469460,17140,17140,17140,17140,0
20240312,182700,1893469460,17140,17140,17140,17140,0
20240312,182600,1893469460,17140,17140,17140,17140,0
20240312,182500,1893469460,17140,17140,17140,17140,0
20240312,182400,1893469460,17140,17140,17140,17140,529
20240312,182300,1893469460,17140,17140,17140,17140,0
20240312,182200,1893469460,17140,17140,17140,17140,0
20240312,182100,1893469460,17140,17140,17140,17140,0
20240312,182000,1893469460,17140,17140,17140,17140,0
20240312,181900,1893469460,17140,17140,17140,17140,0
20240312,181800,1893469460,17140,17140,17140,17140,0
20240312,181700,1893469460,17140,17140,17140,17140,0
20240312,181600,1893469460,17140,17140,17140,17140,0
20240312,181500,1893469460,17140,17140,17140,17140,0
20240312,181400,1893469460,17140,17140,17140,17140,0
20240312,181300,1893469460,17140,17140,17140,17140,0
20240312,181200,1893469460,17140,17140,17140,17140,0
20240312,181100,1893469460,17140,17140,17140,17140,0
20240312,181000,1893469460,17140,17140,17140,17140,0
20240312,180900,1893469460,17140,17140,17140,17140,0
20240312,180800,1893469460,17140,17140,17140,17140,0
20240312,180700,1893469460,17140,17140,17140,17140,0
20240312,180600,1893469460,17140,17140,17140,17140,0
20240312,180500,1893469460,17140,17140,17140,17140,0
20240312,180400,1893469460,17140,17140,17140,17140,0
20240312,180300,1893469460,17140,17140,17140,17140,0
20240312,180200,1893469460,17140,17140,17140,17140,0
20240312,180100,1893469460,17140,17140,17140,17140,0
20240312,180000,1893469460,17140,17140,17140,17140,0
20240312,175900,1893469460,17140,17140,17140,17140,0
20240312,175800,1893469460,17140,17140,17140,17140,0
20240312,175700,1893469460,17140,17140,17140,17140,0
20240312,175600,1893469460,17140,17140,17140,17140,0
20240312,175500,1893469460,17140,17140,17140,17140,0
20240312,175400,1893469460,17140,17140,17140,17140,529
20240312,175300,1893469460,17140,17140,17140,17140,0
20240312,175200,1893469460,17140,17140,17140,17140,0
20240312,175100,1893469460,17140,17140,17140,17140,0
20240312,175000,1893469460,17140,17140,17140,17140,0
20240312,174900,1893469460,17140,17140,17140,17140,0
20240312,174800,1893469460,17140,17140,17140,17140,0
20240312,174700,1893469460,17140,17140,17140,17140,0
20240312,174600,1893469460,17140,17140,17140,17140,0
20240312,174500,1893469460,17140,17140,17140,17140,0
20240312,174400,1893469460,17140,17140,17140,17140,0
20240312,174300,1893469460,17140,17140,17140,17140,0
20240312,174200,1893469460,17140,17140,17140,17140,0
20240312,174100,1893469460,17140,17140,17140,17140,0
20240312,174000,1893469460,17140,17140,17140,17140,0
20240312,173900,1893469460,17140,17140,17140,17140,0
20240312,173800,1893469460,17140,17140,17140,17140,0
20240312,173700,1893469460,17140,17140,17140,17140,0
20240312,173600,1893469460,17140,17140,17140,17140,0
20240312,173500,1893469460,17140,17140,17140,17140,0
20240312,173400,1893469460,17140,17140,17140,17140,0
20240312,173300,1893469460,17140,17140,17140,17140,0
20240312,173200,1893469460,17140,17140,17140,17140,0
20240312,173100,1893469460,17140,17140,17140,17140,0
20240312,173000,1893469460,17140,17140,17140,17140,0
20240312,172900,1893469460,17140,17140,17140,17140,0
20240312,172800,1893469460,17140,17140,17140,17140,0
20240312,172700,1893469460,17140,17140,17140,17140,0
20240312,172600,1893469460,17140,17140,17140,17140,0
20240312,172500,1893469460,17140,17140,17140,17140,0
20240312,172400,1893469460,17140,17140,17140,17140,529
20240312,172300,1893469460,17140,17140,17140,17140,0
20240312,172200,1893469460,17140,17140,17140,17140,0
20240312,172100,1893469460,17140,17140,17140,17140,0
20240312,172000,1893469460,17140,17140,17140,17140,0
20240312,171900,1893469460,17140,17140,17140,17140,0
20240312,171800,1893469460,17140,17140,17140,17140,0
20240312,171700,1893469460,17140,17140,17140,17140,0
20240312,171600,1893469460,17140,17140,17140,17140,0
20240312,171500,1893469460,17140,17140,17140,17140,0
20240312,171400,1893469460,17140,17140,17140,17140,0
20240312,171300,1893469460,17140,17140,17140,17140,0
20240312,171200,1893469460,17140,17140,17140,17140,0
20240312,171100,1893469460,17140,17140,17140,17140,0
20240312,171000,1893469460,17140,17140,17140,17140,0
20240312,170900,1893469460,17140,17140,17140,17140,0
20240312,170800,1893469460,17140,17140,17140,17140,0
20240312,170700,1893469460,17140,17140,17140,17140,0
20240312,170600,1893469460,17140,17140,17140,17140,0
20240312,170500,1893469460,17140,17140,17140,17140,0
20240312,170400,1893469460,17140,17140,17140,17140,0
20240312,170300,1893469460,17140,17140,17140,17140,0
20240312,170200,1893469460,17140,17140,17140,17140,0
20240312,170100,1893469460,17140,17140,17140,17140,0
20240312,170000,1893469460,17140,17140,17140,17140,0
20240312,165900,1893469460,17140,17140,17140,17140,0
20240312,165800,1893469460,17140,17140,17140,17140,0
20240312,165700,1893469460,17140,17140,17140,17140,0
20240312,165600,1893469460,17140,17140,17140,17140,0
20240312,165500,1893469460,17140,17140,17140,17140,0
20240312,165400,1893469460,17140,17140,17140,17140,529
20240312,165300,1893469460,17140,17140,17140,17140,0
20240312,165200,1893469460,17140,17140,17140,17140,0
20240312,165100,1893469460,17140,17140,17140,17140,0
20240312,165000,1893469460,17140,17140,17140,17140,0
20240312,164900,1893469460,17140,17140,17140,17140,0
20240312,164800,1893469460,17140,17140,17140,17140,0
20240312,164700,1893469460,17140,17140,17140,17140,0
20240312,164600,1893469460,17140,17140,17140,17140,0
20240312,164500,1893469460,17140,17140,17140,17140,0
20240312,164400,1893469460,17140,17140,17140,17140,0
20240312,164300,1893469460,17140,17140,17140,17140,0
20240312,164200,1893469460,17140,17140,17140,17140,0
20240312,164100,1893469460,17140,17140,17140,17140,0
20240312,164000,1893469460,17140,17140,17140,17140,0
20240312,163900,1893469460,17140,17140,17140,17140,0
20240312,163800,1893469460,17140,17140,17140,17140,0
20240312,163700,1893469460,17140,17140,17140,17140,0
20240312,163600,1893469460,17140,17140,17140,17140,0
20240312,163500,1893469460,17140,17140,17140,17140,0
20240312,163400,1893469460,17140,17140,17140,17140,0
20240312,163300,1893469460,17140,17140,17140,17140,0
20240312,163200,1893469460,17140,17140,17140,17140,0
20240312,163100,1893469460,17140,17140,17140,17140,0
20240312,163000,1893469460,17140,17140,17140,17140,0
20240312,162900,1893469460,17140,17140,17140,17140,0
20240312,162800,1893469460,17140,17140,17140,17140,0
20240312,162700,1893469460,17140,17140,17140,17140,0
20240312,162600,1893469460,17140,17140,17140,17140,0
20240312,162500,1893469460,17140,17140,17140,17140,0
20240312,162400,1893469460,17140,17140,17140,17140,529
20240312,162300,1893469460,17140,17140,17140,17140,0
20240312,162200,1893469460,17140,17140,17140,17140,0
20240312,162100,1893469460,17140,17140,17140,17140,0
20240312,162000,1893469460,17140,17140,17140,17140,0
20240312,161900,1893469460,17140,17140,17140,17140,0
20240312,161800,1893469460,17140,17140,17140,17140,0
20240312,161700,1893469460,17140,17140,17140,17140,0
20240312,161600,1893469460,17140,17140,17140,17140,0
20240312,161500,1893469460,17140,17140,17140,17140,0
20240312,161400,1893469460,17140,17140,17140,17140,0
20240312,161300,1893469460,17140,17140,17140,17140,0
20240312,161200,1893469460,17140,17140,17140,17140,0
20240312,161100,1893469460,17140,17140,17140,17140,0
20240312,161000,1893469460,17140,17140,17140,17140,0
20240312,160900,1893469460,17140,17140,17140,17140,0
20240312,160800,1893469460,17140,17140,17140,17140,0
20240312,160700,1893469460,17140,17140,17140,17140,0
20240312,160600,1893469460,17140,17140,17140,17140,0
20240312,160500,1893469460,17140,17140,17140,17140,0
20240312,160400,1893469460,17140,17140,17140,17140,0
20240312,160300,1893469460,17140,17140,17140,17140,0
20240312,160200,1893469460,17140,17140,17140,17140,0
20240312,160100,1893469460,17140,17140,17140,17140,0
20240312,160000,1893469460,17140,17140,17140,17140,0
20240312,155900,1893469460,17140,17140,17140,17140,0
20240312,155800,1893469460,17140,17140,17140,17140,0
20240312,155700,1893469460,17140,17140,17140,17140,0
20240312,155600,1893469460,17140,17140,17140,17140,0
20240312,155500,1893469460,17140,17140,17140,17140,0
20240312,155400,1893469460,17140,17140,17140,17140,529
20240312,155300,1893469460,17140,17140,17140,17140,0
20240312,155200,1893469460,17140,17140,17140,17140,0
20240312,155100,1893469460,17140,17140,17140,17140,0
20240312,155000,1893469460,17140,17140,17140,17140,0
20240312,154900,1893469460,17140,17140,17140,17140,0
20240312,154800,1893469460,17140,17140,17140,17140,0
20240312,154700,1893469460,17140,17140,17140,17140,0
20240312,154600,1893469460,17140,17140,17140,17140,0
20240312,154500,1893469460,17140,17140,17140,17140,0
20240312,154400,1893469460,17140,17140,17140,17140,0
20240312,154300,1893469460,17140,17140,17140,17140,0
20240312,154200,1893469460,17140,17140,17140,17140,0
20240312,154100,1893469460,17140,17140,17140,17140,0
20240312,154000,1893469460,17140,17140,17140,17140,0
20240312,153900,1893469460,17140,17140,17140,17140,0
20240312,153800,1893469460,17140,17140,17140,17140,0
20240312,153700,1893469460,17140,17140,17140,17140,0
20240312,153600,1893469460,17140,17140,17140,17140,0
20240312,153500,1893469460,17140,17140,17140,17140,0
20240312,153400,1893469460,17140,17140,17140,17140,0
20240312,153300,1893469460,17140,17140,17140,17140,0
20240312,153200,1893469460,17140,17140,17140,17140,0
20240312,153100,1893469460,17140,17140,17140,17140,0
20240312,153000,1893469460,17140,17140,17140,17140,529
20240312,152900,1884402400,17060,17060,17060,17060,0
20240312,152800,1884402400,17060,17060,17060,17060,0
20240312,152700,1884402400,17060,17060,17060,17060,0
20240312,152600,1884402400,17060,17060,17060,17060,0
20240312,152500,1884402400,17060,17060,17060,17060,0
20240312,152400,1884402400,17060,17060,17060,17060,0
20240312,152300,1884402400,17060,17060,17060,17060,0
20240312,152200,1884402400,17060,17060,17060,17060,0
20240312,152100,1884402400,17060,17060,17060,17060,0
20240312,152000,1884402400,17060,17060,17060,17060,0
20240312,151900,1884402400,17060,17100,17190,17050,349
20240312,151800,1878436830,17190,17110,17190,17100,339
20240312,151700,1872638660,17190,17110,17190,17100,97
20240312,151600,1870975870,17100,17100,17100,17100,123
20240312,151500,1868872570,17120,17150,17150,17120,15
20240312,151400,1868615470,17100,17100,17100,17100,33
20240312,151300,1868051170,17170,17110,17170,17100,62
20240312,151200,1866990560,17190,17130,17190,17110,202
20240312,151100,1863523990,17140,17100,17140,17100,334
20240312,151000,1857806600,17100,17060,17100,17060,66
20240312,150900,1856680600,17080,17060,17080,17050,377
20240312,150800,1850247760,17020,17070,17070,17020,271
20240312,150700,1845635090,17070,17010,17070,16990,68
20240312,150600,1844478680,17010,17010,17010,17000,108
20240312,150500,1842641610,17010,17080,17120,17010,79
20240312,150400,1841294070,17000,17030,17030,17000,69
20240312,150300,1840119990,17030,17040,17040,17030,125
20240312,150200,1837991220,17040,17040,17040,17040,8
20240312,150100,1837854900,17030,17040,17040,17020,98
20240312,150000,1836186550,17030,17030,17040,17010,177
20240312,145900,1833173420,17030,17040,17040,17030,24
20240312,145800,1832764690,17030,17040,17040,17030,74
20240312,145700,1831504260,17030,17060,17060,17020,68
20240312,145600,1830346120,17050,17040,17060,17040,68
20240312,145500,1829187170,17040,17050,17050,17040,79
20240312,145400,1827841000,17120,17030,17120,17030,43
20240312,145300,1827107880,17120,17020,17120,17020,146
20240312,145200,1824616760,17010,17050,17070,17010,53
20240312,145100,1823714370,17050,17060,17060,17050,72
20240312,145000,1822486160,17070,17060,17070,17060,135
20240312,144900,1820183000,17060,17060,17060,17060,100
20240312,144800,1818477000,17020,17050,17120,17020,283
20240312,144700,1813640450,17060,16970,17060,16970,82
20240312,144600,1812246430,17020,17020,17020,17020,0
20240312,144500,1812246430,17020,16990,17020,16960,102
20240312,144400,1810513560,17050,16990,17050,16990,62
20240312,144300,1809458440,17070,17050,17070,17050,100
20240312,144200,1807752350,17060,16970,17070,16970,38
20240312,144100,1807106870,17090,16940,17090,16920,2590
20240312,144000,1763077070,16940,16900,16940,16900,165
20240312,143900,1760283500,16900,16900,16900,16900,33
20240312,143800,1759725800,16920,16910,16930,16900,159
20240312,143700,1757036800,16900,16900,16900,16900,0
20240312,143600,1757036800,16900,16910,16910,16900,77
20240312,143500,1755735060,16910,16910,16910,16900,66
20240312,143400,1754619320,16920,16920,16920,16920,4
20240312,143300,1754551640,16920,16910,16920,16900,138
20240312,143200,1752216950,16900,16900,16900,16900,34
20240312,143100,1751642350,16960,16900,16960,16900,50
20240312,143000,1750797170,16980,16920,16980,16910,68
20240312,142900,1749646760,16910,16900,16910,16890,65
20240312,142800,1748548070,16890,16900,16920,16890,58
20240312,142700,1747568380,16900,16900,16900,16890,67
20240312,142600,1746436370,16900,16890,16900,16890,106
20240312,142500,1744645720,16890,16860,16890,16860,127
20240312,142400,1742501680,16890,16890,16890,16890,5
20240312,142300,1742417230,16890,16890,16890,16890,47
20240312,142200,1741623400,16900,16890,16920,16890,42
20240312,142100,1740913950,16890,16860,16890,16860,190
20240312,142000,1737706790,16850,16850,16870,16840,740
20240312,141900,1725225810,16850,16820,16850,16810,182
20240312,141800,1722163970,16810,16850,16850,16810,1940
20240312,141700,1689509110,16850,16860,16860,16850,186
20240312,141600,1686373480,16870,16890,16900,16870,4824
20240312,141500,1604928990,16890,16900,16900,16890,1648
20240312,141400,1577081170,16930,16920,16930,16920,106
20240312,141300,1575286930,16900,16920,16920,16900,1267
20240312,141200,1553864350,16920,16930,16930,16920,988
20240312,141100,1537137820,16940,16940,16940,16940,299
20240312,141000,1532072760,16940,16930,16940,16930,68
20240312,140900,1530921410,16940,16930,16940,16920,172
20240312,140800,1528009490,16940,16940,16940,16940,189
20240312,140700,1524807830,16930,16960,16960,16910,6602
20240312,140600,1412951250,16960,16970,16970,16960,1348
20240312,140500,1390076020,16970,16970,16970,16970,0
20240312,140400,1390076020,16970,16970,16990,16970,2011
20240312,140300,1355926950,16970,16970,16970,16970,41
20240312,140200,1355231180,16970,16970,16970,16970,1
20240312,140100,1355214210,16970,16980,16980,16970,484
20240312,140000,1346996830,16980,16980,16980,16980,59
20240312,135900,1345995010,16990,16980,16990,16980,100
20240312,135800,1344296980,16980,16980,16980,16980,57
20240312,135700,1343329120,16980,16990,16990,16980,318
20240312,135600,1337927960,16990,17000,17000,16990,53
20240312,135500,1337027390,17000,17000,17010,17000,31
20240312,135400,1336500360,17000,17000,17000,17000,150
20240312,135300,1333950360,17000,16990,17000,16990,562
20240312,135200,1324396820,16990,16990,16990,16990,9
20240312,135100,1324243910,16990,17000,17000,16990,85
20240312,135000,1322799630,17000,17010,17010,17000,17
20240312,134900,1322510530,17010,17000,17010,17000,32
20240312,134800,1321966490,17000,17000,17000,17000,7
20240312,134700,1321847490,17010,17010,17010,17010,0
20240312,134600,1321847490,17010,17000,17010,17000,21
20240312,134500,1321490420,17020,17020,17020,17000,220
20240312,134400,1317746620,17020,17020,17020,17020,14
20240312,134300,1317508340,17020,17020,17020,17020,14
20240312,134200,1317270060,17020,17030,17030,17020,206
20240312,134100,1313761940,17040,17040,17040,17040,2
20240312,134000,1313727860,17100,17100,17100,17100,0
20240312,133900,1313727860,17100,17100,17100,17100,0
20240312,133800,1313727860,17100,17100,17100,17100,1
20240312,133700,1313710760,17100,17020,17100,17020,75
20240312,133600,1312433210,17010,17010,17020,17000,564
20240312,133500,1302844420,17000,17000,17000,17000,0
20240312,133400,1302844420,17000,17000,17000,16990,57
20240312,133300,1301875560,16990,17000,17000,16990,13
20240312,133200,1301654680,17020,17020,17020,17020,0
20240312,133100,1301654680,17020,17020,17020,17020,0
20240312,133000,1301654680,17020,17000,17020,17000,504
20240312,132900,1293086540,17000,17000,17000,17000,52
20240312,132800,1292202540,17030,17030,17030,17030,0
20240312,132700,1292202540,17030,17030,17030,17030,0
20240312,132600,1292202540,17030,17010,17030,17010,616
20240312,132500,1281723160,17010,17000,17010,17000,38
20240312,132400,1281077090,16990,16990,16990,16990,15
20240312,132300,1280822240,17020,17020,17020,17020,0
20240312,132200,1280822240,17020,17010,17020,17010,53
20240312,132100,1279920700,17020,16990,17020,16990,529
20240312,132000,1270932060,16990,16990,16990,16990,211
20240312,131900,1267347170,16990,16990,16990,16990,10
20240312,131800,1267177270,16990,16990,16990,16990,0
20240312,131700,1267177270,16990,16990,16990,16990,8
20240312,131600,1267041350,17030,16990,17030,16990,4
20240312,131500,1266973310,17010,17000,17010,17000,506
20240312,131400,1258371230,17000,17000,17000,16990,66
20240312,131300,1257249680,17010,17010,17010,17010,0
20240312,131200,1257249680,17010,17010,17010,16990,568
20240312,131100,1247588280,17010,16990,17010,16990,51
20240312,131000,1246721650,17000,17000,17000,17000,10
20240312,130900,1246551650,16990,17010,17010,16990,90
20240312,130800,1245020940,17040,17040,17040,17040,1
20240312,130700,1245003900,17130,17130,17130,17130,0
20240312,130600,1245003900,17130,17130,17130,17130,0
20240312,130500,1245003900,17130,17130,17130,17130,0
20240312,130400,1245003900,17130,17130,17130,17130,0
20240312,130300,1245003900,17130,17130,17130,17130,0
20240312,130200,1245003900,17130,17050,17130,17050,107
20240312,130100,1243178370,17060,17050,17060,17050,10
20240312,130000,1243007840,17050,17000,17050,17000,1459
20240312,125900,1218174360,17000,16990,17000,16990,67
20240312,125800,1217035700,16990,16990,16990,16990,3
20240312,125700,1216984730,16980,16990,16990,16980,522
20240312,125600,1208116050,16990,16990,16990,16990,23
20240312,125500,1207725280,16990,16990,16990,16990,0
20240312,125400,1207725280,16990,17000,17000,16990,27
20240312,125300,1207266540,16990,17000,17000,16990,64
20240312,125200,1206178570,17000,17010,17010,17000,50
20240312,125100,1205328510,17010,17010,17010,17010,1
20240312,125000,1205311500,17020,17020,17020,17020,26
20240312,124900,1204868980,17020,17020,17020,17020,15
20240312,124800,1204613680,17020,17020,17020,17020,18
20240312,124700,1204307320,17030,17040,17040,17030,23
20240312,124600,1203915620,17030,17050,17050,17030,12
20240312,124500,1203711240,17050,17070,17070,17050,15
20240312,124400,1203455450,17070,17030,17070,17030,281
20240312,124300,1198662750,17030,17020,17030,17020,37
20240312,124200,1198032980,17020,17020,17020,17020,38
20240312,124100,1197386220,17050,16990,17050,16990,53
20240312,124000,1196485630,16990,16980,16990,16980,3
20240312,123900,1196434670,16980,16930,16980,16930,151
20240312,123800,1193872000,16940,16950,16950,16940,38
20240312,123700,1193227970,16950,16940,16950,16940,45
20240312,123600,1192465660,16930,16930,16930,16930,6
20240312,123500,1192364080,16940,16940,16940,16940,2
20240312,123400,1192330200,16950,16950,16950,16950,1
20240312,123300,1192313250,16910,16910,16910,16910,12
20240312,123200,1192110330,16950,16950,16950,16950,8
20240312,123100,1191974730,16950,16950,16950,16950,0
20240312,123000,1191974730,16950,16950,16950,16950,142
20240312,122900,1189567830,16940,16920,16940,16900,827
20240312,122800,1175585590,16920,16910,16930,16910,56
20240312,122700,1174637780,16920,16910,16920,16910,33
20240312,122600,1174079740,16920,16920,16920,16920,9
20240312,122500,1173927460,16920,16920,16920,16920,12
20240312,122400,1173724420,16920,16920,16920,16920,7
20240312,122300,1173605980,16920,16920,16920,16920,0
20240312,122200,1173605980,16920,16920,16920,16920,16
20240312,122100,1173335260,16920,16920,16920,16920,9
20240312,122000,1173182980,16940,16930,16940,16920,54
20240312,121900,1172268730,16930,16910,16930,16910,42
20240312,121800,1171557850,16900,16900,16900,16900,6
20240312,121700,1171456450,16910,16900,16920,16900,141
20240312,121600,1169071220,16900,16890,16900,16890,35
20240312,121500,1168479750,16890,16900,16900,16890,86
20240312,121400,1167026520,16900,16900,16900,16900,3
20240312,121300,1166975820,16900,16900,16900,16900,17
20240312,121200,1166688520,16900,16900,16900,16900,39
20240312,121100,1166029420,16900,16900,16900,16900,2
20240312,121000,1165995620,16910,16910,16910,16910,15
20240312,120900,1165741970,16910,16910,16910,16910,42
20240312,120800,1165031750,16910,16910,16930,16910,46
20240312,120700,1164253650,16910,16910,16910,16910,2
20240312,120600,1164219830,16920,16910,16920,16910,8
20240312,120500,1164084520,16910,16920,16920,16910,49
20240312,120400,1163255850,16920,16920,16920,16920,2
20240312,120300,1163222010,16920,16910,16920,16910,67
20240312,120200,1162088700,16910,16910,16910,16910,9
20240312,120100,1161936510,16940,16950,16950,16940,111
20240312,120000,1160055160,16950,16950,16960,16950,131
20240312,115900,1157833680,16960,16960,16960,16960,20
20240312,115800,1157494480,16960,17010,17010,16960,191
20240312,115700,1154246220,17050,17050,17050,17050,0
20240312,115600,1154246220,17050,17050,17050,17050,0
20240312,115500,1154246220,17050,17050,17050,17050,0
20240312,115400,1154246220,17050,16950,17050,16950,24
20240312,115300,1153838630,16980,16990,16990,16950,23
20240312,115200,1153448630,17000,16950,17000,16950,16
20240312,115100,1153177130,17000,16900,17000,16900,107
20240312,115000,1151365670,16910,16910,16920,16900,100
20240312,114900,1149674960,16910,16910,16920,16910,86
20240312,114800,1148220690,16920,16960,16960,16920,750
20240312,114700,1135505890,16960,16970,16980,16960,523
20240312,114600,1126630320,16970,16970,16970,16970,24
20240312,114500,1126223040,16970,16980,16980,16970,268
20240312,114400,1121672690,16980,16990,16990,16980,141
20240312,114300,1119277210,16990,17000,17010,16990,155
20240312,114200,1116642160,17000,17000,17000,17000,10
20240312,114100,1116472160,17000,17000,17000,17000,28
20240312,114000,1115996160,17010,17000,17010,17000,53
20240312,113900,1115094960,17000,17000,17000,17000,147
20240312,113800,1112595960,17000,17000,17000,17000,69
20240312,113700,1111422960,17000,17020,17020,17000,751
20240312,113600,1098645720,17020,17020,17020,17020,106
20240312,113500,1096841600,17030,17030,17040,17020,158
20240312,113400,1094150860,17050,17040,17050,17040,129
20240312,113300,1091952590,17040,17070,17070,17040,177
20240312,113200,1088934070,17070,17090,17090,17070,194
20240312,113100,1085620770,17100,17100,17100,17100,239
20240312,113000,1081533870,17100,17150,17150,17100,1020
20240312,112900,1064058140,17150,17150,17150,17150,36
20240312,112800,1063440740,17160,17160,17160,17160,100
20240312,112700,1061724740,17150,17150,17150,17150,54
20240312,112600,1060798640,17180,17150,17180,17150,29
20240312,112500,1060300840,17150,17150,17150,17150,0
20240312,112400,1060300840,17150,17150,17150,17150,15
20240312,112300,1060043590,17150,17150,17150,17150,0
20240312,112200,1060043590,17150,17150,17150,17150,50
20240312,112100,1059186090,17200,17150,17200,17150,1000
20240312,112000,1041987270,17130,17130,17130,17130,0
20240312,111900,1041987270,17130,17120,17140,17120,1114
20240312,111800,1022910320,17120,17120,17120,17120,1
20240312,111700,1022893200,17130,17100,17130,17100,45
20240312,111600,1022122900,17100,17100,17100,17100,225
20240312,111500,1018275400,17100,17100,17100,17100,4
20240312,111400,1018207000,17110,17120,17120,17110,112
20240312,111300,1016290560,17120,17100,17120,17100,12
20240312,111200,1016085300,17100,17080,17120,17080,168
20240312,111100,1013212560,17090,17070,17090,17070,70
20240312,111000,1012016950,17060,17080,17080,17060,54
20240312,110900,1011095270,17080,17080,17080,17080,0
20240312,110800,1011095270,17080,17080,17080,17080,0
20240312,110700,1011095270,17080,17080,17080,17080,2
20240312,110600,1011061110,17080,17080,17080,17080,2
20240312,110500,1011026950,17110,17070,17110,17070,77
20240312,110400,1009712250,17070,17070,17070,17070,0
20240312,110300,1009712250,17070,17070,17080,17070,46
20240312,110200,1008926880,17070,17070,17070,17070,32
20240312,110100,1008380640,17060,17060,17060,17060,0
20240312,110000,1008380640,17060,17070,17070,17060,10
20240312,105900,1008210020,17070,17070,17070,17070,0
20240312,105800,1008210020,17070,17070,17070,17070,20
20240312,105700,1007868620,17130,17130,17130,17130,0
20240312,105600,1007868620,17130,17130,17130,17130,0
20240312,105500,1007868620,17130,17130,17130,17130,0
20240312,105400,1007868620,17130,17130,17130,17130,0
20240312,105300,1007868620,17130,17130,17130,17130,31
20240312,105200,1007337590,17140,17140,17140,17140,7
20240312,105100,1007217610,17050,17050,17050,17050,0
20240312,105000,1007217610,17050,17050,17050,17050,0
20240312,104900,1007217610,17050,17050,17050,17050,0
20240312,104800,1007217610,17050,17050,17050,17050,200
20240312,104700,1003807610,17050,17070,17070,17050,82
20240312,104600,1002408570,17150,17150,17150,17150,0
20240312,104500,1002408570,17150,17150,17150,17150,638
20240312,104400,991466870,17150,17140,17150,17140,194
20240312,104300,988140080,17130,17120,17130,17120,286
20240312,104200,983241520,17130,17130,17130,17130,0
20240312,104100,983241520,17130,17130,17130,17130,0
20240312,104000,983241520,17130,17130,17130,17130,0
20240312,103900,983241520,17130,17130,17130,17130,1
20240312,103800,983224390,17120,17120,17120,17120,0
20240312,103700,983224390,17120,17120,17120,17120,420
20240312,103600,976033990,17120,17120,17120,17120,0
20240312,103500,976033990,17120,17130,17130,17120,249
20240312,103400,971768910,17120,17150,17150,17120,94
20240312,103300,970156930,17150,17150,17150,17150,0
20240312,103200,970156930,17150,17150,17150,17150,1
20240312,103100,970139780,17020,17140,17140,17020,3652
20240312,103000,907961130,17160,17160,17160,17160,0
20240312,102900,907961130,17160,17170,17170,17160,303
20240312,102800,902760610,17150,17210,17210,17150,1663
20240312,102700,874188890,17190,17180,17280,17180,333
20240312,102600,868467210,17160,17260,17260,17160,9559
20240312,102500,703850300,17300,17290,17300,17290,387
20240312,102400,697155970,17280,17250,17280,17200,955
20240312,102300,680661470,17260,17270,17270,17260,52
20240312,102200,679763440,17270,17130,17270,17130,11433
20240312,102100,483091530,17060,17080,17080,17060,350
20240312,102000,477117230,17130,17130,17130,17130,3
20240312,101900,477065840,17140,17100,17140,17080,263
20240312,101800,472571920,17080,17090,17090,17080,35
20240312,101700,471974110,17110,17110,17110,17110,11
20240312,101600,471785900,17120,17090,17140,17090,509
20240312,101500,463077050,17090,17090,17090,17090,13
20240312,101400,462854880,17150,17150,17150,17150,0
20240312,101300,462854880,17150,17150,17150,17150,6
20240312,101200,462751980,17170,17170,17170,17170,0
20240312,101100,462751980,17170,17170,17170,17170,201
20240312,101000,459300810,17170,17080,17170,17080,94
20240312,100900,457693740,17080,17060,17080,17060,27
20240312,100800,457233080,17060,17060,17060,17060,5
20240312,100700,457147780,17060,17060,17060,17050,313
20240312,100600,451810260,17060,17070,17070,17060,516
20240312,100500,443004770,17070,17170,17170,17070,581
20240312,100400,433066020,17170,17170,17170,17170,1
20240312,100300,433048850,17170,17170,17170,17170,1
20240312,100200,433031680,17180,17180,17180,17180,0
20240312,100100,433031680,17180,17180,17180,17180,7
20240312,100000,432911420,17180,17140,17180,17140,712
20240312,095900,420695220,17150,17150,17150,17150,12
20240312,095800,420489420,17160,17170,17170,17160,584
20240312,095700,410467840,17170,17080,17170,17080,1542
20240312,095600,384045150,17070,17060,17070,17060,6
20240312,095500,383942740,17080,17080,17080,17080,1
20240312,095400,383925660,17060,17060,17060,17060,10
20240312,095300,383755060,17070,17070,17070,17070,144
20240312,095200,381296980,17070,17070,17070,17070,70
20240312,095100,380102080,17110,17110,17110,17110,0
20240312,095000,380102080,17110,17100,17110,17100,480
20240312,094900,371894030,17100,17100,17100,17100,103
20240312,094800,370132730,17110,17090,17110,17090,19
20240312,094700,369807960,17090,17040,17090,17040,348
20240312,094600,363877720,17000,17050,17050,17000,23
20240312,094500,363486570,17050,17010,17050,17010,42
20240312,094400,362771990,17010,16940,17010,16940,1308
20240312,094300,340567540,16940,16870,16940,16870,437
20240312,094200,333181130,16880,16870,16880,16870,2
20240312,094100,333147380,16870,16870,16880,16870,36
20240312,094000,332539760,16850,16890,16890,16850,12
20240312,093900,332337130,16890,16750,16890,16750,120
20240312,093800,330323790,16740,16750,16750,16730,1200
20240312,093700,310245090,16760,16870,16870,16750,4677
20240312,093600,231749960,16900,16900,16900,16900,104
20240312,093500,229992360,16900,16960,16960,16900,1480
20240312,093400,204963620,16960,16980,16980,16960,336
20240312,093300,199264960,16980,16990,16990,16960,328
20240312,093200,193695330,17000,17020,17020,17000,79
20240312,093100,192351600,17010,17020,17020,17010,192
20240312,093000,189085020,17020,17040,17040,17020,897
20240312,092900,173817160,17030,17040,17040,17020,466
20240312,092800,165884590,17050,17040,17050,17040,20
20240312,092700,165543690,17040,17090,17090,17040,380
20240312,092600,159052330,17090,17100,17100,17090,311
20240312,092500,153737030,17110,17050,17110,17050,30
20240312,092400,153224370,17050,17050,17050,17050,0
20240312,092300,153224370,17050,17050,17050,17050,51
20240312,092200,152354820,17070,17070,17070,17070,2
20240312,092100,152320680,17090,17120,17120,17090,333
20240312,092000,146625740,17140,17150,17190,17140,62
20240312,091900,145560410,17150,17150,17150,17150,9
20240312,091800,145406060,17190,17130,17210,17120,1160
20240312,091700,125478180,17130,17090,17220,17090,311
20240312,091600,120153260,17090,17120,17220,17000,1466
20240312,091500,94977330,17100,16940,17100,16940,2231
20240312,091400,57002520,16920,16940,17030,16920,318
20240312,091300,51612550,17030,16970,17030,16970,1379
20240312,091200,28175920,16970,16850,16970,16850,546
20240312,091100,18931060,16830,16820,16830,16820,96
20240312,091000,17315690,16820,16820,16820,16820,81
20240312,090900,15953270,16820,16790,16820,16790,39
20240312,090800,15298100,16790,16790,16790,16790,122
20240312,090700,13249720,16800,16720,16800,16720,86
20240312,090600,11807320,16710,16710,16710,16710,0
20240312,090500,11807320,16710,16710,16710,16710,0
20240312,090400,11807320,16710,16710,16710,16710,0
20240312,090300,11807320,16710,16710,16710,16710,0
20240312,090200,11807320,16710,16700,16750,16700,146
20240312,090100,9367620,16700,16690,16700,16660,60
20240312,090000,8366600,16690,16880,16900,16690,439
Reference in New Issue Copy Permalink