ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318000/min/candle-20240314.csv

730 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
20240314,210700,1307045120,8760,8760,8760,8760,3472
20240314,210600,1307045120,8760,8760,8760,8760,0
20240314,210500,1307045120,8760,8760,8760,8760,0
20240314,210400,1307045120,8760,8760,8760,8760,0
20240314,210300,1307045120,8760,8760,8760,8760,0
20240314,210200,1307045120,8760,8760,8760,8760,0
20240314,210100,1307045120,8760,8760,8760,8760,0
20240314,210000,1307045120,8760,8760,8760,8760,0
20240314,205900,1307045120,8760,8760,8760,8760,0
20240314,205800,1307045120,8760,8760,8760,8760,0
20240314,205700,1307045120,8760,8760,8760,8760,0
20240314,205600,1307045120,8760,8760,8760,8760,0
20240314,205500,1307045120,8760,8760,8760,8760,0
20240314,205400,1307045120,8760,8760,8760,8760,0
20240314,205300,1307045120,8760,8760,8760,8760,0
20240314,205200,1307045120,8760,8760,8760,8760,0
20240314,205100,1307045120,8760,8760,8760,8760,0
20240314,205000,1307045120,8760,8760,8760,8760,0
20240314,204900,1307045120,8760,8760,8760,8760,0
20240314,204800,1307045120,8760,8760,8760,8760,0
20240314,204700,1307045120,8760,8760,8760,8760,0
20240314,204600,1307045120,8760,8760,8760,8760,0
20240314,204500,1307045120,8760,8760,8760,8760,0
20240314,204400,1307045120,8760,8760,8760,8760,0
20240314,204300,1307045120,8760,8760,8760,8760,0
20240314,204200,1307045120,8760,8760,8760,8760,0
20240314,204100,1307045120,8760,8760,8760,8760,0
20240314,204000,1307045120,8760,8760,8760,8760,0
20240314,203900,1307045120,8760,8760,8760,8760,0
20240314,203800,1307045120,8760,8760,8760,8760,0
20240314,203700,1307045120,8760,8760,8760,8760,3472
20240314,203600,1307045120,8760,8760,8760,8760,0
20240314,203500,1307045120,8760,8760,8760,8760,0
20240314,203400,1307045120,8760,8760,8760,8760,0
20240314,203300,1307045120,8760,8760,8760,8760,0
20240314,203200,1307045120,8760,8760,8760,8760,0
20240314,203100,1307045120,8760,8760,8760,8760,0
20240314,203000,1307045120,8760,8760,8760,8760,0
20240314,202900,1307045120,8760,8760,8760,8760,0
20240314,202800,1307045120,8760,8760,8760,8760,0
20240314,202700,1307045120,8760,8760,8760,8760,0
20240314,202600,1307045120,8760,8760,8760,8760,0
20240314,202500,1307045120,8760,8760,8760,8760,0
20240314,202400,1307045120,8760,8760,8760,8760,0
20240314,202300,1307045120,8760,8760,8760,8760,0
20240314,202200,1307045120,8760,8760,8760,8760,0
20240314,202100,1307045120,8760,8760,8760,8760,0
20240314,202000,1307045120,8760,8760,8760,8760,0
20240314,201900,1307045120,8760,8760,8760,8760,0
20240314,201800,1307045120,8760,8760,8760,8760,0
20240314,201700,1307045120,8760,8760,8760,8760,0
20240314,201600,1307045120,8760,8760,8760,8760,0
20240314,201500,1307045120,8760,8760,8760,8760,0
20240314,201400,1307045120,8760,8760,8760,8760,0
20240314,201300,1307045120,8760,8760,8760,8760,0
20240314,201200,1307045120,8760,8760,8760,8760,0
20240314,201100,1307045120,8760,8760,8760,8760,0
20240314,201000,1307045120,8760,8760,8760,8760,0
20240314,200900,1307045120,8760,8760,8760,8760,0
20240314,200800,1307045120,8760,8760,8760,8760,0
20240314,200700,1307045120,8760,8760,8760,8760,3472
20240314,200600,1307045120,8760,8760,8760,8760,0
20240314,200500,1307045120,8760,8760,8760,8760,0
20240314,200400,1307045120,8760,8760,8760,8760,0
20240314,200300,1307045120,8760,8760,8760,8760,0
20240314,200200,1307045120,8760,8760,8760,8760,0
20240314,200100,1307045120,8760,8760,8760,8760,0
20240314,200000,1307045120,8760,8760,8760,8760,0
20240314,195900,1307045120,8760,8760,8760,8760,0
20240314,195800,1307045120,8760,8760,8760,8760,0
20240314,195700,1307045120,8760,8760,8760,8760,0
20240314,195600,1307045120,8760,8760,8760,8760,0
20240314,195500,1307045120,8760,8760,8760,8760,0
20240314,195400,1307045120,8760,8760,8760,8760,0
20240314,195300,1307045120,8760,8760,8760,8760,0
20240314,195200,1307045120,8760,8760,8760,8760,0
20240314,195100,1307045120,8760,8760,8760,8760,0
20240314,195000,1307045120,8760,8760,8760,8760,0
20240314,194900,1307045120,8760,8760,8760,8760,0
20240314,194800,1307045120,8760,8760,8760,8760,0
20240314,194700,1307045120,8760,8760,8760,8760,0
20240314,194600,1307045120,8760,8760,8760,8760,0
20240314,194500,1307045120,8760,8760,8760,8760,0
20240314,194400,1307045120,8760,8760,8760,8760,0
20240314,194300,1307045120,8760,8760,8760,8760,0
20240314,194200,1307045120,8760,8760,8760,8760,0
20240314,194100,1307045120,8760,8760,8760,8760,0
20240314,194000,1307045120,8760,8760,8760,8760,0
20240314,193900,1307045120,8760,8760,8760,8760,0
20240314,193800,1307045120,8760,8760,8760,8760,0
20240314,193700,1307045120,8760,8760,8760,8760,3472
20240314,193600,1307045120,8760,8760,8760,8760,0
20240314,193500,1307045120,8760,8760,8760,8760,0
20240314,193400,1307045120,8760,8760,8760,8760,0
20240314,193300,1307045120,8760,8760,8760,8760,0
20240314,193200,1307045120,8760,8760,8760,8760,0
20240314,193100,1307045120,8760,8760,8760,8760,0
20240314,193000,1307045120,8760,8760,8760,8760,0
20240314,192900,1307045120,8760,8760,8760,8760,0
20240314,192800,1307045120,8760,8760,8760,8760,0
20240314,192700,1307045120,8760,8760,8760,8760,0
20240314,192600,1307045120,8760,8760,8760,8760,0
20240314,192500,1307045120,8760,8760,8760,8760,0
20240314,192400,1307045120,8760,8760,8760,8760,0
20240314,192300,1307045120,8760,8760,8760,8760,0
20240314,192200,1307045120,8760,8760,8760,8760,0
20240314,192100,1307045120,8760,8760,8760,8760,0
20240314,192000,1307045120,8760,8760,8760,8760,0
20240314,191900,1307045120,8760,8760,8760,8760,0
20240314,191800,1307045120,8760,8760,8760,8760,0
20240314,191700,1307045120,8760,8760,8760,8760,0
20240314,191600,1307045120,8760,8760,8760,8760,0
20240314,191500,1307045120,8760,8760,8760,8760,0
20240314,191400,1307045120,8760,8760,8760,8760,0
20240314,191300,1307045120,8760,8760,8760,8760,0
20240314,191200,1307045120,8760,8760,8760,8760,0
20240314,191100,1307045120,8760,8760,8760,8760,0
20240314,191000,1307045120,8760,8760,8760,8760,0
20240314,190900,1307045120,8760,8760,8760,8760,0
20240314,190800,1307045120,8760,8760,8760,8760,0
20240314,190700,1307045120,8760,8760,8760,8760,3472
20240314,190600,1307045120,8760,8760,8760,8760,0
20240314,190500,1307045120,8760,8760,8760,8760,0
20240314,190400,1307045120,8760,8760,8760,8760,0
20240314,190300,1307045120,8760,8760,8760,8760,0
20240314,190200,1307045120,8760,8760,8760,8760,0
20240314,190100,1307045120,8760,8760,8760,8760,0
20240314,190000,1307045120,8760,8760,8760,8760,0
20240314,185900,1307045120,8760,8760,8760,8760,0
20240314,185800,1307045120,8760,8760,8760,8760,0
20240314,185700,1307045120,8760,8760,8760,8760,0
20240314,185600,1307045120,8760,8760,8760,8760,0
20240314,185500,1307045120,8760,8760,8760,8760,0
20240314,185400,1307045120,8760,8760,8760,8760,0
20240314,185300,1307045120,8760,8760,8760,8760,0
20240314,185200,1307045120,8760,8760,8760,8760,0
20240314,185100,1307045120,8760,8760,8760,8760,0
20240314,185000,1307045120,8760,8760,8760,8760,0
20240314,184900,1307045120,8760,8760,8760,8760,0
20240314,184800,1307045120,8760,8760,8760,8760,0
20240314,184700,1307045120,8760,8760,8760,8760,0
20240314,184600,1307045120,8760,8760,8760,8760,0
20240314,184500,1307045120,8760,8760,8760,8760,0
20240314,184400,1307045120,8760,8760,8760,8760,0
20240314,184300,1307045120,8760,8760,8760,8760,0
20240314,184200,1307045120,8760,8760,8760,8760,0
20240314,184100,1307045120,8760,8760,8760,8760,0
20240314,184000,1307045120,8760,8760,8760,8760,0
20240314,183900,1307045120,8760,8760,8760,8760,0
20240314,183800,1307045120,8760,8760,8760,8760,0
20240314,183700,1307045120,8760,8760,8760,8760,3472
20240314,183600,1307045120,8760,8760,8760,8760,0
20240314,183500,1307045120,8760,8760,8760,8760,0
20240314,183400,1307045120,8760,8760,8760,8760,0
20240314,183300,1307045120,8760,8760,8760,8760,0
20240314,183200,1307045120,8760,8760,8760,8760,0
20240314,183100,1307045120,8760,8760,8760,8760,0
20240314,183000,1307045120,8760,8760,8760,8760,0
20240314,182900,1307045120,8760,8760,8760,8760,0
20240314,182800,1307045120,8760,8760,8760,8760,0
20240314,182700,1307045120,8760,8760,8760,8760,0
20240314,182600,1307045120,8760,8760,8760,8760,0
20240314,182500,1307045120,8760,8760,8760,8760,0
20240314,182400,1307045120,8760,8760,8760,8760,0
20240314,182300,1307045120,8760,8760,8760,8760,0
20240314,182200,1307045120,8760,8760,8760,8760,0
20240314,182100,1307045120,8760,8760,8760,8760,0
20240314,182000,1307045120,8760,8760,8760,8760,0
20240314,181900,1307045120,8760,8760,8760,8760,0
20240314,181800,1307045120,8760,8760,8760,8760,0
20240314,181700,1307045120,8760,8760,8760,8760,0
20240314,181600,1307045120,8760,8760,8760,8760,0
20240314,181500,1307045120,8760,8760,8760,8760,0
20240314,181400,1307045120,8760,8760,8760,8760,0
20240314,181300,1307045120,8760,8760,8760,8760,0
20240314,181200,1307045120,8760,8760,8760,8760,0
20240314,181100,1307045120,8760,8760,8760,8760,0
20240314,181000,1307045120,8760,8760,8760,8760,0
20240314,180900,1307045120,8760,8760,8760,8760,0
20240314,180800,1307045120,8760,8760,8760,8760,0
20240314,180700,1307045120,8760,8760,8760,8760,3472
20240314,180600,1307045120,8760,8760,8760,8760,0
20240314,180500,1307045120,8760,8760,8760,8760,0
20240314,180400,1307045120,8760,8760,8760,8760,0
20240314,180300,1307045120,8760,8760,8760,8760,0
20240314,180200,1307045120,8760,8760,8760,8760,0
20240314,180100,1307045120,8760,8760,8760,8760,0
20240314,180000,1307045120,8760,8760,8760,8760,0
20240314,175900,1307045120,8760,8760,8760,8760,0
20240314,175800,1307045120,8760,8760,8760,8760,0
20240314,175700,1307045120,8760,8760,8760,8760,0
20240314,175600,1307045120,8760,8760,8760,8760,0
20240314,175500,1307045120,8760,8760,8760,8760,0
20240314,175400,1307045120,8760,8760,8760,8760,0
20240314,175300,1307045120,8760,8760,8760,8760,0
20240314,175200,1307045120,8760,8760,8760,8760,0
20240314,175100,1307045120,8760,8760,8760,8760,0
20240314,175000,1307045120,8760,8760,8760,8760,0
20240314,174900,1307045120,8760,8760,8760,8760,0
20240314,174800,1307045120,8760,8760,8760,8760,0
20240314,174700,1307045120,8760,8760,8760,8760,0
20240314,174600,1307045120,8760,8760,8760,8760,0
20240314,174500,1307045120,8760,8760,8760,8760,0
20240314,174400,1307045120,8760,8760,8760,8760,0
20240314,174300,1307045120,8760,8760,8760,8760,0
20240314,174200,1307045120,8760,8760,8760,8760,0
20240314,174100,1307045120,8760,8760,8760,8760,0
20240314,174000,1307045120,8760,8760,8760,8760,0
20240314,173900,1307045120,8760,8760,8760,8760,0
20240314,173800,1307045120,8760,8760,8760,8760,0
20240314,173700,1307045120,8760,8760,8760,8760,3472
20240314,173600,1307045120,8760,8760,8760,8760,0
20240314,173500,1307045120,8760,8760,8760,8760,0
20240314,173400,1307045120,8760,8760,8760,8760,0
20240314,173300,1307045120,8760,8760,8760,8760,0
20240314,173200,1307045120,8760,8760,8760,8760,0
20240314,173100,1307045120,8760,8760,8760,8760,0
20240314,173000,1307045120,8760,8760,8760,8760,0
20240314,172900,1307045120,8760,8760,8760,8760,0
20240314,172800,1307045120,8760,8760,8760,8760,0
20240314,172700,1307045120,8760,8760,8760,8760,0
20240314,172600,1307045120,8760,8760,8760,8760,0
20240314,172500,1307045120,8760,8760,8760,8760,0
20240314,172400,1307045120,8760,8760,8760,8760,0
20240314,172300,1307045120,8760,8760,8760,8760,0
20240314,172200,1307045120,8760,8760,8760,8760,0
20240314,172100,1307045120,8760,8760,8760,8760,0
20240314,172000,1307045120,8760,8760,8760,8760,0
20240314,171900,1307045120,8760,8760,8760,8760,0
20240314,171800,1307045120,8760,8760,8760,8760,0
20240314,171700,1307045120,8760,8760,8760,8760,0
20240314,171600,1307045120,8760,8760,8760,8760,0
20240314,171500,1307045120,8760,8760,8760,8760,0
20240314,171400,1307045120,8760,8760,8760,8760,0
20240314,171300,1307045120,8760,8760,8760,8760,0
20240314,171200,1307045120,8760,8760,8760,8760,0
20240314,171100,1307045120,8760,8760,8760,8760,0
20240314,171000,1307045120,8760,8760,8760,8760,0
20240314,170900,1307045120,8760,8760,8760,8760,0
20240314,170800,1307045120,8760,8760,8760,8760,0
20240314,170700,1307045120,8760,8760,8760,8760,3472
20240314,170600,1307045120,8760,8760,8760,8760,0
20240314,170500,1307045120,8760,8760,8760,8760,0
20240314,170400,1307045120,8760,8760,8760,8760,0
20240314,170300,1307045120,8760,8760,8760,8760,0
20240314,170200,1307045120,8760,8760,8760,8760,0
20240314,170100,1307045120,8760,8760,8760,8760,0
20240314,170000,1307045120,8760,8760,8760,8760,0
20240314,165900,1307045120,8760,8760,8760,8760,0
20240314,165800,1307045120,8760,8760,8760,8760,0
20240314,165700,1307045120,8760,8760,8760,8760,0
20240314,165600,1307045120,8760,8760,8760,8760,0
20240314,165500,1307045120,8760,8760,8760,8760,0
20240314,165400,1307045120,8760,8760,8760,8760,0
20240314,165300,1307045120,8760,8760,8760,8760,0
20240314,165200,1307045120,8760,8760,8760,8760,0
20240314,165100,1307045120,8760,8760,8760,8760,0
20240314,165000,1307045120,8760,8760,8760,8760,0
20240314,164900,1307045120,8760,8760,8760,8760,0
20240314,164800,1307045120,8760,8760,8760,8760,0
20240314,164700,1307045120,8760,8760,8760,8760,0
20240314,164600,1307045120,8760,8760,8760,8760,0
20240314,164500,1307045120,8760,8760,8760,8760,0
20240314,164400,1307045120,8760,8760,8760,8760,0
20240314,164300,1307045120,8760,8760,8760,8760,0
20240314,164200,1307045120,8760,8760,8760,8760,0
20240314,164100,1307045120,8760,8760,8760,8760,0
20240314,164000,1307045120,8760,8760,8760,8760,0
20240314,163900,1307045120,8760,8760,8760,8760,0
20240314,163800,1307045120,8760,8760,8760,8760,0
20240314,163700,1307045120,8760,8760,8760,8760,3472
20240314,163600,1307045120,8760,8760,8760,8760,0
20240314,163500,1307045120,8760,8760,8760,8760,0
20240314,163400,1307045120,8760,8760,8760,8760,0
20240314,163300,1307045120,8760,8760,8760,8760,0
20240314,163200,1307045120,8760,8760,8760,8760,0
20240314,163100,1307045120,8760,8760,8760,8760,0
20240314,163000,1307045120,8760,8760,8760,8760,0
20240314,162900,1307045120,8760,8760,8760,8760,0
20240314,162800,1307045120,8760,8760,8760,8760,0
20240314,162700,1307045120,8760,8760,8760,8760,0
20240314,162600,1307045120,8760,8760,8760,8760,0
20240314,162500,1307045120,8760,8760,8760,8760,0
20240314,162400,1307045120,8760,8760,8760,8760,0
20240314,162300,1307045120,8760,8760,8760,8760,0
20240314,162200,1307045120,8760,8760,8760,8760,0
20240314,162100,1307045120,8760,8760,8760,8760,0
20240314,162000,1307045120,8760,8760,8760,8760,0
20240314,161900,1307045120,8760,8760,8760,8760,0
20240314,161800,1307045120,8760,8760,8760,8760,0
20240314,161700,1307045120,8760,8760,8760,8760,0
20240314,161600,1307045120,8760,8760,8760,8760,0
20240314,161500,1307045120,8760,8760,8760,8760,0
20240314,161400,1307045120,8760,8760,8760,8760,0
20240314,161300,1307045120,8760,8760,8760,8760,0
20240314,161200,1307045120,8760,8760,8760,8760,0
20240314,161100,1307045120,8760,8760,8760,8760,0
20240314,161000,1307045120,8760,8760,8760,8760,0
20240314,160900,1307045120,8760,8760,8760,8760,0
20240314,160800,1307045120,8760,8760,8760,8760,0
20240314,160700,1307045120,8760,8760,8760,8760,3472
20240314,160600,1307045120,8760,8760,8760,8760,0
20240314,160500,1307045120,8760,8760,8760,8760,0
20240314,160400,1307045120,8760,8760,8760,8760,0
20240314,160300,1307045120,8760,8760,8760,8760,0
20240314,160200,1307045120,8760,8760,8760,8760,0
20240314,160100,1307045120,8760,8760,8760,8760,0
20240314,160000,1307045120,8760,8760,8760,8760,0
20240314,155900,1307045120,8760,8760,8760,8760,0
20240314,155800,1307045120,8760,8760,8760,8760,0
20240314,155700,1307045120,8760,8760,8760,8760,0
20240314,155600,1307045120,8760,8760,8760,8760,0
20240314,155500,1307045120,8760,8760,8760,8760,0
20240314,155400,1307045120,8760,8760,8760,8760,0
20240314,155300,1307045120,8760,8760,8760,8760,0
20240314,155200,1307045120,8760,8760,8760,8760,0
20240314,155100,1307045120,8760,8760,8760,8760,0
20240314,155000,1307045120,8760,8760,8760,8760,0
20240314,154900,1307045120,8760,8760,8760,8760,0
20240314,154800,1307045120,8760,8760,8760,8760,0
20240314,154700,1307045120,8760,8760,8760,8760,0
20240314,154600,1307045120,8760,8760,8760,8760,0
20240314,154500,1307045120,8760,8760,8760,8760,0
20240314,154400,1307045120,8760,8760,8760,8760,0
20240314,154300,1307045120,8760,8760,8760,8760,0
20240314,154200,1307045120,8760,8760,8760,8760,0
20240314,154100,1307045120,8760,8760,8760,8760,0
20240314,154000,1307045120,8760,8760,8760,8760,0
20240314,153900,1307045120,8760,8760,8760,8760,0
20240314,153800,1307045120,8760,8760,8760,8760,0
20240314,153700,1307045120,8760,8760,8760,8760,3472
20240314,153600,1307045120,8760,8760,8760,8760,0
20240314,153500,1307045120,8760,8760,8760,8760,0
20240314,153400,1307045120,8760,8760,8760,8760,0
20240314,153300,1307045120,8760,8760,8760,8760,0
20240314,153200,1307045120,8760,8760,8760,8760,0
20240314,153100,1307045120,8760,8760,8760,8760,0
20240314,153000,1307045120,8760,8760,8760,8760,3472
20240314,152900,1276630400,8780,8780,8780,8780,0
20240314,152800,1276630400,8780,8780,8780,8780,0
20240314,152700,1276630400,8780,8780,8780,8780,0
20240314,152600,1276630400,8780,8780,8780,8780,0
20240314,152500,1276630400,8780,8780,8780,8780,0
20240314,152400,1276630400,8780,8780,8780,8780,0
20240314,152300,1276630400,8780,8780,8780,8780,0
20240314,152200,1276630400,8780,8780,8780,8780,0
20240314,152100,1276630400,8780,8780,8780,8780,0
20240314,152000,1276630400,8780,8780,8780,8780,0
20240314,151900,1276630400,8780,8780,8790,8770,1331
20240314,151800,1264937760,8780,8780,8780,8770,88
20240314,151700,1264165370,8780,8780,8780,8780,40
20240314,151600,1263814170,8780,8780,8780,8780,14
20240314,151500,1263691250,8780,8780,8780,8770,790
20240314,151400,1256762810,8780,8780,8780,8780,220
20240314,151300,1254831210,8780,8770,8780,8770,362
20240314,151200,1251656350,8780,8770,8780,8770,1409
20240314,151100,1239299190,8770,8770,8770,8760,161
20240314,151000,1237888660,8770,8780,8780,8770,73
20240314,150900,1237248360,8770,8780,8780,8770,22
20240314,150800,1237055300,8780,8780,8780,8780,11
20240314,150700,1236958720,8780,8780,8780,8750,225
20240314,150600,1234987580,8780,8780,8780,8760,237
20240314,150500,1232910700,8780,8790,8790,8760,675
20240314,150400,1226997490,8790,8780,8790,8760,41
20240314,150300,1226637680,8780,8790,8790,8760,9
20240314,150200,1226558620,8790,8770,8790,8770,138
20240314,150100,1225348280,8770,8760,8770,8760,543
20240314,150000,1220591080,8760,8770,8770,8760,483
20240314,145900,1216358980,8770,8770,8770,8760,33
20240314,145800,1216069580,8750,8790,8790,8750,1348
20240314,145700,1204259290,8770,8790,8790,8770,325
20240314,145600,1201408920,8790,8770,8790,8770,160
20240314,145500,1200005700,8800,8800,8800,8800,16
20240314,145400,1199864900,8800,8800,8800,8800,4
20240314,145300,1199829700,8800,8800,8800,8770,252
20240314,145200,1197614910,8800,8800,8800,8800,0
20240314,145100,1197614910,8800,8800,8800,8800,11
20240314,145000,1197518110,8800,8800,8800,8800,181
20240314,144900,1195925310,8800,8800,8800,8800,150
20240314,144800,1194605310,8800,8800,8800,8800,45
20240314,144700,1194209310,8800,8800,8800,8770,14
20240314,144600,1194086140,8800,8800,8800,8790,2670
20240314,144500,1170615010,8820,8800,8820,8800,880
20240314,144400,1162870810,8790,8790,8790,8790,520
20240314,144300,1158300010,8790,8790,8790,8790,0
20240314,144200,1158300010,8790,8790,8790,8790,0
20240314,144100,1158300010,8790,8790,8790,8770,142
20240314,144000,1157054170,8790,8790,8790,8790,4
20240314,143900,1157019010,8800,8800,8800,8780,41
20240314,143800,1156658600,8800,8800,8800,8800,11
20240314,143700,1156561800,8800,8780,8800,8780,1015
20240314,143600,1147638560,8780,8770,8780,8750,2001
20240314,143500,1130126540,8780,8780,8780,8780,20
20240314,143400,1129950940,8780,8780,8780,8780,12
20240314,143300,1129845580,8780,8770,8780,8770,93
20240314,143200,1129029940,8780,8770,8780,8770,218
20240314,143100,1127118010,8780,8780,8780,8780,0
20240314,143000,1127118010,8780,8780,8780,8780,0
20240314,142900,1127118010,8780,8780,8780,8770,109
20240314,142800,1126161990,8780,8780,8780,8770,551
20240314,142700,1121329210,8780,8780,8780,8780,0
20240314,142600,1121329210,8780,8780,8780,8770,3
20240314,142500,1121302880,8780,8780,8780,8780,2
20240314,142400,1121285320,8780,8770,8780,8770,5
20240314,142300,1121241440,8780,8780,8780,8780,13
20240314,142200,1121127300,8780,8770,8780,8770,20
20240314,142100,1120951800,8780,8770,8780,8770,468
20240314,142000,1116846210,8760,8770,8770,8760,177
20240314,141900,1115295140,8780,8780,8780,8780,0
20240314,141800,1115295140,8780,8780,8780,8780,1
20240314,141700,1115286360,8780,8780,8780,8780,0
20240314,141600,1115286360,8780,8780,8780,8760,19
20240314,141500,1115119760,8760,8750,8780,8750,26
20240314,141400,1114891850,8780,8780,8780,8780,6
20240314,141300,1114839170,8800,8800,8800,8800,0
20240314,141200,1114839170,8800,8780,8800,8750,1501
20240314,141100,1101691140,8800,8780,8800,8780,91
20240314,141000,1100892060,8770,8770,8770,8770,486
20240314,140900,1096629840,8770,8760,8770,8750,565
20240314,140800,1091680660,8760,8760,8760,8750,1057
20240314,140700,1082422060,8750,8770,8770,8750,1087
20240314,140600,1072900110,8750,8750,8770,8750,1471
20240314,140500,1060019800,8780,8780,8780,8750,81
20240314,140400,1059309520,8780,8780,8780,8780,0
20240314,140300,1059309520,8780,8780,8780,8780,13
20240314,140200,1059195380,8750,8780,8780,8750,398
20240314,140100,1055709490,8800,8800,8800,8800,1
20240314,140000,1055700690,8800,8800,8800,8800,0
20240314,135900,1055700690,8800,8800,8800,8800,115
20240314,135800,1054688690,8800,8800,8800,8800,1
20240314,135700,1054679890,8770,8800,8800,8770,253
20240314,135600,1052458760,8790,8790,8790,8790,0
20240314,135500,1052458760,8790,8790,8790,8780,40
20240314,135400,1052107350,8800,8800,8800,8800,1
20240314,135300,1052098550,8800,8800,8800,8800,0
20240314,135200,1052098550,8800,8790,8800,8780,92
20240314,135100,1051290720,8790,8790,8790,8790,9
20240314,135000,1051211610,8800,8800,8800,8800,0
20240314,134900,1051211610,8800,8800,8800,8800,1
20240314,134800,1051202810,8800,8800,8800,8800,1
20240314,134700,1051194010,8800,8800,8800,8800,5
20240314,134600,1051150010,8800,8790,8800,8790,375
20240314,134500,1047850020,8800,8800,8800,8800,10
20240314,134400,1047762020,8810,8810,8810,8810,11
20240314,134300,1047665110,8780,8780,8780,8780,485
20240314,134200,1043406810,8780,8770,8780,8770,32
20240314,134100,1043126160,8780,8780,8780,8780,27
20240314,134000,1042889100,8750,8760,8760,8750,445
20240314,133900,1038995240,8780,8780,8780,8780,0
20240314,133800,1038995240,8780,8750,8780,8750,151
20240314,133700,1037673960,8760,8760,8760,8760,1
20240314,133600,1037665200,8750,8750,8750,8750,20
20240314,133500,1037490200,8750,8760,8760,8750,362
20240314,133400,1034321850,8760,8770,8770,8760,50
20240314,133300,1033883650,8770,8770,8770,8770,0
20240314,133200,1033883650,8770,8780,8780,8770,2
20240314,133100,1033866100,8800,8780,8800,8750,751
20240314,133000,1027288180,8780,8780,8800,8780,127
20240314,132900,1026173100,8800,8800,8800,8800,0
20240314,132800,1026173100,8800,8800,8800,8800,0
20240314,132700,1026173100,8800,8800,8800,8800,0
20240314,132600,1026173100,8800,8800,8800,8800,0
20240314,132500,1026173100,8800,8800,8800,8800,0
20240314,132400,1026173100,8800,8800,8800,8780,558
20240314,132300,1021264280,8810,8810,8810,8810,0
20240314,132200,1021264280,8810,8810,8810,8810,0
20240314,132100,1021264280,8810,8790,8810,8790,60
20240314,132000,1020736800,8790,8790,8790,8780,7
20240314,131900,1020675310,8790,8790,8790,8790,5
20240314,131800,1020631360,8780,8790,8790,8780,101
20240314,131700,1019744570,8780,8790,8790,8780,57
20240314,131600,1019244070,8790,8790,8790,8790,0
20240314,131500,1019244070,8790,8790,8790,8790,0
20240314,131400,1019244070,8790,8790,8790,8790,1
20240314,131300,1019235280,8790,8790,8790,8790,0
20240314,131200,1019235280,8790,8790,8790,8790,10
20240314,131100,1019147380,8790,8790,8790,8790,0
20240314,131000,1019147380,8790,8790,8790,8760,1204
20240314,130900,1008600220,8800,8760,8800,8760,1001
20240314,130800,999831420,8800,8770,8800,8760,501
20240314,130700,995440050,8800,8800,8800,8800,0
20240314,130600,995440050,8800,8800,8800,8800,101
20240314,130500,994551250,8810,8780,8810,8770,50
20240314,130400,994112630,8800,8780,8800,8780,199
20240314,130300,992365370,8800,8800,8800,8800,0
20240314,130200,992365370,8800,8800,8800,8800,0
20240314,130100,992365370,8800,8800,8800,8800,2
20240314,130000,992347770,8800,8760,8800,8760,2
20240314,125900,992330210,8800,8800,8810,8800,25
20240314,125800,992110190,8800,8770,8800,8760,1247
20240314,125700,981176560,8770,8760,8770,8760,98
20240314,125600,980317150,8760,8780,8780,8760,218
20240314,125500,978407350,8780,8770,8780,8770,283
20240314,125400,975923190,8780,8780,8780,8780,2
20240314,125300,975905630,8780,8760,8780,8760,101
20240314,125200,975020850,8780,8780,8780,8780,30
20240314,125100,974757450,8780,8780,8780,8780,0
20240314,125000,974757450,8780,8760,8780,8750,365
20240314,124900,971562890,8780,8780,8780,8780,2
20240314,124800,971545330,8780,8760,8780,8760,710
20240314,124700,965325330,8760,8760,8760,8760,109
20240314,124600,964370490,8760,8760,8760,8760,72
20240314,124500,963739770,8760,8760,8760,8760,79
20240314,124400,963047730,8760,8760,8760,8750,1648
20240314,124300,948618880,8770,8770,8770,8760,170
20240314,124200,947128480,8770,8770,8770,8770,146
20240314,124100,945848060,8770,8770,8770,8760,38
20240314,124000,945515140,8770,8780,8780,8760,213
20240314,123900,943648810,8780,8780,8780,8760,229
20240314,123800,941639620,8790,8790,8790,8790,0
20240314,123700,941639620,8790,8790,8790,8790,2
20240314,123600,941622040,8790,8790,8790,8770,114
20240314,123500,940621980,8790,8790,8790,8790,107
20240314,123400,939681450,8790,8780,8790,8760,114
20240314,123300,938681490,8760,8760,8760,8760,10
20240314,123200,938593890,8760,8760,8760,8760,50
20240314,123100,938155890,8790,8790,8790,8790,0
20240314,123000,938155890,8790,8790,8790,8790,0
20240314,122900,938155890,8790,8790,8790,8790,0
20240314,122800,938155890,8790,8780,8790,8780,4
20240314,122700,938120760,8760,8760,8760,8750,1682
20240314,122600,923395700,8760,8760,8760,8760,29
20240314,122500,923141660,8790,8790,8790,8790,1
20240314,122400,923132870,8760,8770,8770,8760,951
20240314,122300,914802020,8760,8760,8760,8760,0
20240314,122200,914802020,8760,8760,8760,8760,14
20240314,122100,914679380,8760,8760,8760,8760,5
20240314,122000,914635580,8750,8760,8760,8750,150
20240314,121900,913322990,8760,8760,8760,8760,0
20240314,121800,913322990,8760,8770,8770,8760,300
20240314,121700,910694980,8750,8750,8750,8750,0
20240314,121600,910694980,8750,8760,8760,8750,699
20240314,121500,904573540,8760,8770,8770,8760,900
20240314,121400,896684240,8770,8770,8770,8770,61
20240314,121300,896149270,8800,8800,8800,8800,0
20240314,121200,896149270,8800,8800,8800,8800,1
20240314,121100,896140470,8800,8800,8800,8800,30
20240314,121000,895876470,8800,8800,8800,8800,3
20240314,120900,895850070,8800,8810,8810,8760,1560
20240314,120800,882167370,8800,8780,8800,8780,148
20240314,120700,880866450,8780,8780,8780,8780,4
20240314,120600,880831330,8800,8800,8800,8800,20
20240314,120500,880655330,8800,8800,8800,8800,1
20240314,120400,880646530,8800,8780,8800,8780,505
20240314,120300,876212570,8810,8810,8810,8810,3
20240314,120200,876186140,8810,8810,8810,8810,5
20240314,120100,876142090,8810,8810,8810,8810,0
20240314,120000,876142090,8810,8780,8810,8780,66
20240314,115900,875562550,8810,8800,8810,8780,233
20240314,115800,873514130,8810,8810,8810,8810,140
20240314,115700,872280730,8810,8800,8810,8800,627
20240314,115600,866763110,8800,8800,8800,8800,0
20240314,115500,866763110,8800,8790,8800,8790,3
20240314,115400,866736720,8800,8800,8800,8800,0
20240314,115300,866736720,8800,8780,8800,8780,76
20240314,115200,866068920,8800,8800,8800,8800,20
20240314,115100,865892920,8800,8770,8800,8770,376
20240314,115000,862594530,8800,8800,8800,8770,234
20240314,114900,860541420,8800,8800,8800,8770,682
20240314,114800,854556260,8800,8800,8800,8800,30
20240314,114700,854292260,8800,8780,8800,8780,78
20240314,114600,853607260,8780,8780,8780,8780,0
20240314,114500,853607260,8780,8780,8780,8780,15
20240314,114400,853475560,8810,8810,8810,8810,1
20240314,114300,853466750,8760,8790,8810,8760,1504
20240314,114200,840283270,8770,8770,8770,8770,300
20240314,114100,837652270,8780,8780,8780,8780,315
20240314,114000,834886570,8780,8780,8780,8780,40
20240314,113900,834535370,8810,8810,8810,8810,0
20240314,113800,834535370,8810,8810,8810,8780,112
20240314,113700,833548950,8810,8780,8810,8780,51
20240314,113600,833101140,8810,8810,8810,8780,58
20240314,113500,832591660,8810,8770,8810,8770,51
20240314,113400,832144350,8770,8780,8780,8770,233
20240314,113300,830100240,8810,8810,8810,8810,2
20240314,113200,830082620,8780,8800,8800,8780,50
20240314,113100,829643540,8820,8780,8820,8780,70
20240314,113000,829028140,8820,8820,8820,8820,20
20240314,112900,828851740,8820,8820,8820,8820,0
20240314,112800,828851740,8820,8830,8830,8780,97
20240314,112700,827998920,8830,8830,8830,8830,0
20240314,112600,827998920,8830,8830,8830,8830,11
20240314,112500,827901790,8790,8790,8790,8790,0
20240314,112400,827901790,8790,8830,8830,8790,4
20240314,112300,827866550,8790,8820,8820,8790,100
20240314,112200,826987140,8830,8830,8830,8830,1
20240314,112100,826978310,8820,8820,8820,8820,0
20240314,112000,826978310,8820,8820,8820,8820,72
20240314,111900,826343270,8860,8860,8860,8860,0
20240314,111800,826343270,8860,8850,8860,8850,4
20240314,111700,826307840,8840,8820,8850,8820,694
20240314,111600,820171640,8820,8820,8820,8820,0
20240314,111500,820171640,8820,8820,8820,8820,1
20240314,111400,820162820,8820,8820,8820,8820,3
20240314,111300,820136360,8820,8820,8820,8800,6
20240314,111200,820083460,8790,8810,8820,8790,169
20240314,111100,818595640,8810,8800,8810,8790,259
20240314,111000,816316870,8800,8800,8800,8800,1
20240314,110900,816308070,8790,8800,8800,8790,67
20240314,110800,815719020,8800,8800,8800,8800,1
20240314,110700,815710220,8800,8800,8800,8800,5
20240314,110600,815666220,8810,8810,8810,8810,1
20240314,110500,815657410,8810,8810,8810,8810,2
20240314,110400,815639790,8810,8790,8810,8780,12
20240314,110300,815534390,8780,8790,8790,8780,195
20240314,110200,813821060,8800,8800,8800,8800,11
20240314,110100,813724260,8810,8810,8810,8810,1
20240314,110000,813715450,8810,8770,8810,8770,2
20240314,105900,813697870,8770,8820,8820,8770,262
20240314,105800,811399990,8820,8770,8820,8750,253
20240314,105700,809184960,8730,8830,8830,8730,6945
20240314,105600,748293410,8830,8830,8830,8830,0
20240314,105500,748293410,8830,8830,8830,8830,44
20240314,105400,747904890,8830,8840,8840,8830,495
20240314,105300,743533090,8860,8860,8860,8860,0
20240314,105200,743533090,8860,8860,8860,8860,0
20240314,105100,743533090,8860,8860,8860,8860,7
20240314,105000,743471070,8870,8870,8870,8870,0
20240314,104900,743471070,8870,8870,8870,8870,0
20240314,104800,743471070,8870,8870,8870,8870,225
20240314,104700,741475320,8870,8870,8870,8870,350
20240314,104600,738370820,8870,8870,8870,8870,14
20240314,104500,738246640,8880,8880,8880,8880,1
20240314,104400,738237760,8880,8880,8880,8880,1
20240314,104300,738228880,8870,8860,8870,8860,476
20240314,104200,734006860,8870,8870,8870,8870,0
20240314,104100,734006860,8870,8830,8870,8830,799
20240314,104000,726942650,8830,8820,8830,8820,129
20240314,103900,725804180,8820,8820,8820,8820,34
20240314,103800,725504300,8820,8820,8820,8820,203
20240314,103700,723713840,8820,8800,8820,8800,13
20240314,103600,723599260,8820,8820,8820,8820,0
20240314,103500,723599260,8820,8790,8820,8790,68
20240314,103400,723001150,8790,8820,8820,8790,71
20240314,103300,722377030,8790,8790,8790,8790,102
20240314,103200,721480450,8830,8830,8830,8830,0
20240314,103100,721480450,8830,8830,8830,8790,1949
20240314,103000,704348540,8790,8830,8830,8790,222
20240314,102900,702395820,8830,8800,8830,8800,42
20240314,102800,702026160,8800,8820,8820,8800,65
20240314,102700,701453950,8830,8830,8830,8830,1
20240314,102600,701445120,8830,8830,8830,8830,13
20240314,102500,701330330,8790,8830,8830,8790,857
20240314,102400,693786790,8860,8860,8860,8860,0
20240314,102300,693786790,8860,8860,8860,8860,0
20240314,102200,693786790,8860,8870,8870,8860,7
20240314,102100,693724760,8870,8840,8870,8810,558
20240314,102000,688802890,8850,8870,8870,8850,85
20240314,101900,688050540,8870,8860,8870,8860,10
20240314,101800,687961860,8870,8870,8870,8870,166
20240314,101700,686489440,8870,8870,8880,8870,152
20240314,101600,685141190,8870,8850,8870,8850,164
20240314,101500,683689160,8850,8830,8850,8830,2300
20240314,101400,663359110,8800,8830,8830,8800,143
20240314,101300,662099260,8830,8820,8830,8820,26
20240314,101200,661869930,8830,8830,8830,8830,0
20240314,101100,661869930,8830,8810,8830,8810,113
20240314,101000,660874380,8820,8820,8820,8820,41
20240314,100900,660512760,8830,8830,8830,8820,38
20240314,100800,660177520,8830,8830,8830,8830,198
20240314,100700,658429180,8830,8830,8830,8820,21
20240314,100600,658243760,8800,8830,8830,8800,31
20240314,100500,657970930,8790,8830,8830,8790,715
20240314,100400,651675920,8830,8820,8830,8820,36
20240314,100300,651358370,8820,8820,8820,8810,95
20240314,100200,650520850,8820,8840,8840,8820,17
20240314,100100,650370820,8820,8820,8820,8820,5
20240314,100000,650326720,8840,8830,8840,8790,1778
20240314,095900,634663440,8830,8830,8830,8830,50
20240314,095800,634221940,8840,8840,8840,8840,35
20240314,095700,633912540,8850,8850,8850,8850,2
20240314,095600,633894840,8840,8840,8840,8840,13
20240314,095500,633779920,8850,8850,8850,8850,71
20240314,095400,633151570,8850,8850,8850,8850,26
20240314,095300,632921470,8850,8850,8850,8830,29
20240314,095200,632664840,8850,8860,8860,8850,9
20240314,095100,632585160,8860,8860,8860,8830,123
20240314,095000,631495680,8860,8850,8860,8850,11
20240314,094900,631398270,8850,8840,8850,8840,35
20240314,094800,631088850,8840,8840,8840,8840,10
20240314,094700,631000450,8840,8840,8840,8840,55
20240314,094600,630514250,8840,8840,8840,8840,1
20240314,094500,630505410,8840,8840,8840,8840,6
20240314,094400,630452370,8870,8860,8870,8840,52
20240314,094300,629991860,8840,8830,8840,8810,1425
20240314,094200,617413890,8800,8830,8830,8800,3
20240314,094100,617387460,8830,8800,8830,8800,56
20240314,094000,616894630,8800,8820,8820,8800,3556
20240314,093900,585591420,8830,8830,8830,8830,115
20240314,093800,584575970,8830,8870,8870,8830,101
20240314,093700,583683600,8870,8830,8870,8830,194
20240314,093600,581970500,8830,8830,8830,8830,6
20240314,093500,581917520,8880,8870,8880,8840,12
20240314,093400,581811210,8830,8880,8880,8830,2925
20240314,093300,555924510,8890,8850,8890,8850,954
20240314,093200,547471490,8840,8830,8850,8830,994
20240314,093100,538684400,8840,8810,8840,8800,226
20240314,093000,536688080,8810,8750,8810,8750,9209
20240314,092900,455709310,8750,8770,8770,8740,1382
20240314,092800,443617610,8770,8750,8770,8740,3087
20240314,092700,416615470,8780,8760,8780,8750,474
20240314,092600,412466800,8790,8750,8790,8710,5778
20240314,092500,361976650,8760,8780,8790,8760,3819
20240314,092400,328491680,8770,8800,8800,8770,3734
20240314,092300,295723650,8800,8800,8800,8770,6368
20240314,092200,239803140,8790,8800,8800,8790,496
20240314,092100,235440160,8800,8810,8810,8790,1156
20240314,092000,225264640,8830,8810,8830,8800,3467
20240314,091900,194748600,8810,8850,8900,8810,3071
20240314,091800,167620060,8850,8920,8920,8850,3447
20240314,091700,137075140,8930,8870,8930,8860,505
20240314,091600,132600470,8860,8870,8870,8860,180
20240314,091500,131005030,8870,8880,8880,8860,315
20240314,091400,128213430,8860,8870,8870,8860,723
20240314,091300,121801370,8870,8870,8870,8870,67
20240314,091200,121207080,8860,8860,8880,8860,1954
20240314,091100,103888580,8860,8880,8880,8860,502
20240314,091000,99439220,8880,8900,8900,8870,2425
20240314,090900,77904910,8910,8930,8930,8900,69
20240314,090800,77289950,8910,8930,8930,8910,513
20240314,090700,72714570,8930,8950,8950,8930,2000
20240314,090600,54849750,8940,8940,8940,8940,1
20240314,090500,54840810,8940,8940,8940,8940,53
20240314,090400,54366990,8930,8940,8940,8930,1319
20240314,090300,42580590,8940,9010,9010,8940,596
20240314,090200,37244380,9010,8980,9010,8980,3152
20240314,090100,8889040,8970,8940,8970,8930,176
20240314,090000,7314560,8950,8990,8990,8950,814
Reference in New Issue Copy Permalink