ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/347860/min/candle-20240319.csv

736 lines
36 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
20240319,211300,1150593340,6000,6000,6000,6000,5077
20240319,211200,1150593340,6000,6000,6000,6000,0
20240319,211100,1150593340,6000,6000,6000,6000,0
20240319,211000,1150593340,6000,6000,6000,6000,0
20240319,210900,1150593340,6000,6000,6000,6000,0
20240319,210800,1150593340,6000,6000,6000,6000,0
20240319,210700,1150593340,6000,6000,6000,6000,0
20240319,210600,1150593340,6000,6000,6000,6000,0
20240319,210500,1150593340,6000,6000,6000,6000,0
20240319,210400,1150593340,6000,6000,6000,6000,0
20240319,210300,1150593340,6000,6000,6000,6000,0
20240319,210200,1150593340,6000,6000,6000,6000,0
20240319,210100,1150593340,6000,6000,6000,6000,0
20240319,210000,1150593340,6000,6000,6000,6000,0
20240319,205900,1150593340,6000,6000,6000,6000,0
20240319,205800,1150593340,6000,6000,6000,6000,0
20240319,205700,1150593340,6000,6000,6000,6000,0
20240319,205600,1150593340,6000,6000,6000,6000,0
20240319,205500,1150593340,6000,6000,6000,6000,0
20240319,205400,1150593340,6000,6000,6000,6000,0
20240319,205300,1150593340,6000,6000,6000,6000,0
20240319,205200,1150593340,6000,6000,6000,6000,0
20240319,205100,1150593340,6000,6000,6000,6000,0
20240319,205000,1150593340,6000,6000,6000,6000,0
20240319,204900,1150593340,6000,6000,6000,6000,0
20240319,204800,1150593340,6000,6000,6000,6000,0
20240319,204700,1150593340,6000,6000,6000,6000,0
20240319,204600,1150593340,6000,6000,6000,6000,0
20240319,204500,1150593340,6000,6000,6000,6000,0
20240319,204400,1150593340,6000,6000,6000,6000,0
20240319,204300,1150593340,6000,6000,6000,6000,5077
20240319,204200,1150593340,6000,6000,6000,6000,0
20240319,204100,1150593340,6000,6000,6000,6000,0
20240319,204000,1150593340,6000,6000,6000,6000,0
20240319,203900,1150593340,6000,6000,6000,6000,0
20240319,203800,1150593340,6000,6000,6000,6000,0
20240319,203700,1150593340,6000,6000,6000,6000,0
20240319,203600,1150593340,6000,6000,6000,6000,0
20240319,203500,1150593340,6000,6000,6000,6000,0
20240319,203400,1150593340,6000,6000,6000,6000,0
20240319,203300,1150593340,6000,6000,6000,6000,0
20240319,203200,1150593340,6000,6000,6000,6000,0
20240319,203100,1150593340,6000,6000,6000,6000,0
20240319,203000,1150593340,6000,6000,6000,6000,0
20240319,202900,1150593340,6000,6000,6000,6000,0
20240319,202800,1150593340,6000,6000,6000,6000,0
20240319,202700,1150593340,6000,6000,6000,6000,0
20240319,202600,1150593340,6000,6000,6000,6000,0
20240319,202500,1150593340,6000,6000,6000,6000,0
20240319,202400,1150593340,6000,6000,6000,6000,0
20240319,202300,1150593340,6000,6000,6000,6000,0
20240319,202200,1150593340,6000,6000,6000,6000,0
20240319,202100,1150593340,6000,6000,6000,6000,0
20240319,202000,1150593340,6000,6000,6000,6000,0
20240319,201900,1150593340,6000,6000,6000,6000,0
20240319,201800,1150593340,6000,6000,6000,6000,0
20240319,201700,1150593340,6000,6000,6000,6000,0
20240319,201600,1150593340,6000,6000,6000,6000,0
20240319,201500,1150593340,6000,6000,6000,6000,0
20240319,201400,1150593340,6000,6000,6000,6000,0
20240319,201300,1150593340,6000,6000,6000,6000,5077
20240319,201200,1150593340,6000,6000,6000,6000,0
20240319,201100,1150593340,6000,6000,6000,6000,0
20240319,201000,1150593340,6000,6000,6000,6000,0
20240319,200900,1150593340,6000,6000,6000,6000,0
20240319,200800,1150593340,6000,6000,6000,6000,0
20240319,200700,1150593340,6000,6000,6000,6000,0
20240319,200600,1150593340,6000,6000,6000,6000,0
20240319,200500,1150593340,6000,6000,6000,6000,0
20240319,200400,1150593340,6000,6000,6000,6000,0
20240319,200300,1150593340,6000,6000,6000,6000,0
20240319,200200,1150593340,6000,6000,6000,6000,0
20240319,200100,1150593340,6000,6000,6000,6000,0
20240319,200000,1150593340,6000,6000,6000,6000,0
20240319,195900,1150593340,6000,6000,6000,6000,0
20240319,195800,1150593340,6000,6000,6000,6000,0
20240319,195700,1150593340,6000,6000,6000,6000,0
20240319,195600,1150593340,6000,6000,6000,6000,0
20240319,195500,1150593340,6000,6000,6000,6000,0
20240319,195400,1150593340,6000,6000,6000,6000,0
20240319,195300,1150593340,6000,6000,6000,6000,0
20240319,195200,1150593340,6000,6000,6000,6000,0
20240319,195100,1150593340,6000,6000,6000,6000,0
20240319,195000,1150593340,6000,6000,6000,6000,0
20240319,194900,1150593340,6000,6000,6000,6000,0
20240319,194800,1150593340,6000,6000,6000,6000,0
20240319,194700,1150593340,6000,6000,6000,6000,0
20240319,194600,1150593340,6000,6000,6000,6000,0
20240319,194500,1150593340,6000,6000,6000,6000,0
20240319,194400,1150593340,6000,6000,6000,6000,0
20240319,194300,1150593340,6000,6000,6000,6000,5077
20240319,194200,1150593340,6000,6000,6000,6000,0
20240319,194100,1150593340,6000,6000,6000,6000,0
20240319,194000,1150593340,6000,6000,6000,6000,0
20240319,193900,1150593340,6000,6000,6000,6000,0
20240319,193800,1150593340,6000,6000,6000,6000,0
20240319,193700,1150593340,6000,6000,6000,6000,0
20240319,193600,1150593340,6000,6000,6000,6000,0
20240319,193500,1150593340,6000,6000,6000,6000,0
20240319,193400,1150593340,6000,6000,6000,6000,0
20240319,193300,1150593340,6000,6000,6000,6000,0
20240319,193200,1150593340,6000,6000,6000,6000,0
20240319,193100,1150593340,6000,6000,6000,6000,0
20240319,193000,1150593340,6000,6000,6000,6000,0
20240319,192900,1150593340,6000,6000,6000,6000,0
20240319,192800,1150593340,6000,6000,6000,6000,0
20240319,192700,1150593340,6000,6000,6000,6000,0
20240319,192600,1150593340,6000,6000,6000,6000,0
20240319,192500,1150593340,6000,6000,6000,6000,0
20240319,192400,1150593340,6000,6000,6000,6000,0
20240319,192300,1150593340,6000,6000,6000,6000,0
20240319,192200,1150593340,6000,6000,6000,6000,0
20240319,192100,1150593340,6000,6000,6000,6000,0
20240319,192000,1150593340,6000,6000,6000,6000,0
20240319,191900,1150593340,6000,6000,6000,6000,0
20240319,191800,1150593340,6000,6000,6000,6000,0
20240319,191700,1150593340,6000,6000,6000,6000,0
20240319,191600,1150593340,6000,6000,6000,6000,0
20240319,191500,1150593340,6000,6000,6000,6000,0
20240319,191400,1150593340,6000,6000,6000,6000,0
20240319,191300,1150593340,6000,6000,6000,6000,5077
20240319,191200,1150593340,6000,6000,6000,6000,0
20240319,191100,1150593340,6000,6000,6000,6000,0
20240319,191000,1150593340,6000,6000,6000,6000,0
20240319,190900,1150593340,6000,6000,6000,6000,0
20240319,190800,1150593340,6000,6000,6000,6000,0
20240319,190700,1150593340,6000,6000,6000,6000,0
20240319,190600,1150593340,6000,6000,6000,6000,0
20240319,190500,1150593340,6000,6000,6000,6000,0
20240319,190400,1150593340,6000,6000,6000,6000,0
20240319,190300,1150593340,6000,6000,6000,6000,0
20240319,190200,1150593340,6000,6000,6000,6000,0
20240319,190100,1150593340,6000,6000,6000,6000,0
20240319,190000,1150593340,6000,6000,6000,6000,0
20240319,185900,1150593340,6000,6000,6000,6000,0
20240319,185800,1150593340,6000,6000,6000,6000,0
20240319,185700,1150593340,6000,6000,6000,6000,0
20240319,185600,1150593340,6000,6000,6000,6000,0
20240319,185500,1150593340,6000,6000,6000,6000,0
20240319,185400,1150593340,6000,6000,6000,6000,0
20240319,185300,1150593340,6000,6000,6000,6000,0
20240319,185200,1150593340,6000,6000,6000,6000,0
20240319,185100,1150593340,6000,6000,6000,6000,0
20240319,185000,1150593340,6000,6000,6000,6000,0
20240319,184900,1150593340,6000,6000,6000,6000,0
20240319,184800,1150593340,6000,6000,6000,6000,0
20240319,184700,1150593340,6000,6000,6000,6000,0
20240319,184600,1150593340,6000,6000,6000,6000,0
20240319,184500,1150593340,6000,6000,6000,6000,0
20240319,184400,1150593340,6000,6000,6000,6000,0
20240319,184300,1150593340,6000,6000,6000,6000,5077
20240319,184200,1150593340,6000,6000,6000,6000,0
20240319,184100,1150593340,6000,6000,6000,6000,0
20240319,184000,1150593340,6000,6000,6000,6000,0
20240319,183900,1150593340,6000,6000,6000,6000,0
20240319,183800,1150593340,6000,6000,6000,6000,0
20240319,183700,1150593340,6000,6000,6000,6000,0
20240319,183600,1150593340,6000,6000,6000,6000,0
20240319,183500,1150593340,6000,6000,6000,6000,0
20240319,183400,1150593340,6000,6000,6000,6000,0
20240319,183300,1150593340,6000,6000,6000,6000,0
20240319,183200,1150593340,6000,6000,6000,6000,0
20240319,183100,1150593340,6000,6000,6000,6000,0
20240319,183000,1150593340,6000,6000,6000,6000,0
20240319,182900,1150593340,6000,6000,6000,6000,0
20240319,182800,1150593340,6000,6000,6000,6000,0
20240319,182700,1150593340,6000,6000,6000,6000,0
20240319,182600,1150593340,6000,6000,6000,6000,0
20240319,182500,1150593340,6000,6000,6000,6000,0
20240319,182400,1150593340,6000,6000,6000,6000,0
20240319,182300,1150593340,6000,6000,6000,6000,0
20240319,182200,1150593340,6000,6000,6000,6000,0
20240319,182100,1150593340,6000,6000,6000,6000,0
20240319,182000,1150593340,6000,6000,6000,6000,0
20240319,181900,1150593340,6000,6000,6000,6000,0
20240319,181800,1150593340,6000,6000,6000,6000,0
20240319,181700,1150593340,6000,6000,6000,6000,0
20240319,181600,1150593340,6000,6000,6000,6000,0
20240319,181500,1150593340,6000,6000,6000,6000,0
20240319,181400,1150593340,6000,6000,6000,6000,0
20240319,181300,1150593340,6000,6000,6000,6000,5077
20240319,181200,1150593340,6000,6000,6000,6000,0
20240319,181100,1150593340,6000,6000,6000,6000,0
20240319,181000,1150593340,6000,6000,6000,6000,0
20240319,180900,1150593340,6000,6000,6000,6000,0
20240319,180800,1150593340,6000,6000,6000,6000,0
20240319,180700,1150593340,6000,6000,6000,6000,0
20240319,180600,1150593340,6000,6000,6000,6000,0
20240319,180500,1150593340,6000,6000,6000,6000,0
20240319,180400,1150593340,6000,6000,6000,6000,0
20240319,180300,1150593340,6000,6000,6000,6000,0
20240319,180200,1150593340,6000,6000,6000,6000,0
20240319,180100,1150593340,6000,6000,6000,6000,0
20240319,180000,1150593340,6000,6000,6000,6000,0
20240319,175900,1150593340,6000,6000,6000,6000,0
20240319,175800,1150593340,6000,6000,6000,6000,0
20240319,175700,1150593340,6000,6000,6000,6000,0
20240319,175600,1150593340,6000,6000,6000,6000,0
20240319,175500,1150593340,6000,6000,6000,6000,0
20240319,175400,1150593340,6000,6000,6000,6000,0
20240319,175300,1150593340,6000,6000,6000,6000,0
20240319,175200,1150593340,6000,6000,6000,6000,0
20240319,175100,1150593340,6000,6000,6000,6000,0
20240319,175000,1150593340,6000,6000,6000,6000,0
20240319,174900,1150593340,6000,6000,6000,6000,0
20240319,174800,1150593340,6000,6000,6000,6000,0
20240319,174700,1150593340,6000,6000,6000,6000,0
20240319,174600,1150593340,6000,6000,6000,6000,0
20240319,174500,1150593340,6000,6000,6000,6000,0
20240319,174400,1150593340,6000,6000,6000,6000,0
20240319,174300,1150593340,6000,6000,6000,6000,5077
20240319,174200,1150593340,6000,6000,6000,6000,0
20240319,174100,1150593340,6000,6000,6000,6000,0
20240319,174000,1150593340,6000,6000,6000,6000,0
20240319,173900,1150593340,6000,6000,6000,6000,0
20240319,173800,1150593340,6000,6000,6000,6000,0
20240319,173700,1150593340,6000,6000,6000,6000,0
20240319,173600,1150593340,6000,6000,6000,6000,0
20240319,173500,1150593340,6000,6000,6000,6000,0
20240319,173400,1150593340,6000,6000,6000,6000,0
20240319,173300,1150593340,6000,6000,6000,6000,0
20240319,173200,1150593340,6000,6000,6000,6000,0
20240319,173100,1150593340,6000,6000,6000,6000,0
20240319,173000,1150593340,6000,6000,6000,6000,0
20240319,172900,1150593340,6000,6000,6000,6000,0
20240319,172800,1150593340,6000,6000,6000,6000,0
20240319,172700,1150593340,6000,6000,6000,6000,0
20240319,172600,1150593340,6000,6000,6000,6000,0
20240319,172500,1150593340,6000,6000,6000,6000,0
20240319,172400,1150593340,6000,6000,6000,6000,0
20240319,172300,1150593340,6000,6000,6000,6000,0
20240319,172200,1150593340,6000,6000,6000,6000,0
20240319,172100,1150593340,6000,6000,6000,6000,0
20240319,172000,1150593340,6000,6000,6000,6000,0
20240319,171900,1150593340,6000,6000,6000,6000,0
20240319,171800,1150593340,6000,6000,6000,6000,0
20240319,171700,1150593340,6000,6000,6000,6000,0
20240319,171600,1150593340,6000,6000,6000,6000,0
20240319,171500,1150593340,6000,6000,6000,6000,0
20240319,171400,1150593340,6000,6000,6000,6000,0
20240319,171300,1150593340,6000,6000,6000,6000,5077
20240319,171200,1150593340,6000,6000,6000,6000,0
20240319,171100,1150593340,6000,6000,6000,6000,0
20240319,171000,1150593340,6000,6000,6000,6000,0
20240319,170900,1150593340,6000,6000,6000,6000,0
20240319,170800,1150593340,6000,6000,6000,6000,0
20240319,170700,1150593340,6000,6000,6000,6000,0
20240319,170600,1150593340,6000,6000,6000,6000,0
20240319,170500,1150593340,6000,6000,6000,6000,0
20240319,170400,1150593340,6000,6000,6000,6000,0
20240319,170300,1150593340,6000,6000,6000,6000,0
20240319,170200,1150593340,6000,6000,6000,6000,0
20240319,170100,1150593340,6000,6000,6000,6000,0
20240319,170000,1150593340,6000,6000,6000,6000,0
20240319,165900,1150593340,6000,6000,6000,6000,0
20240319,165800,1150593340,6000,6000,6000,6000,0
20240319,165700,1150593340,6000,6000,6000,6000,0
20240319,165600,1150593340,6000,6000,6000,6000,0
20240319,165500,1150593340,6000,6000,6000,6000,0
20240319,165400,1150593340,6000,6000,6000,6000,0
20240319,165300,1150593340,6000,6000,6000,6000,0
20240319,165200,1150593340,6000,6000,6000,6000,0
20240319,165100,1150593340,6000,6000,6000,6000,0
20240319,165000,1150593340,6000,6000,6000,6000,0
20240319,164900,1150593340,6000,6000,6000,6000,0
20240319,164800,1150593340,6000,6000,6000,6000,0
20240319,164700,1150593340,6000,6000,6000,6000,0
20240319,164600,1150593340,6000,6000,6000,6000,0
20240319,164500,1150593340,6000,6000,6000,6000,0
20240319,164400,1150593340,6000,6000,6000,6000,0
20240319,164300,1150593340,6000,6000,6000,6000,5077
20240319,164200,1150593340,6000,6000,6000,6000,0
20240319,164100,1150593340,6000,6000,6000,6000,0
20240319,164000,1150593340,6000,6000,6000,6000,0
20240319,163900,1150593340,6000,6000,6000,6000,0
20240319,163800,1150593340,6000,6000,6000,6000,0
20240319,163700,1150593340,6000,6000,6000,6000,0
20240319,163600,1150593340,6000,6000,6000,6000,0
20240319,163500,1150593340,6000,6000,6000,6000,0
20240319,163400,1150593340,6000,6000,6000,6000,0
20240319,163300,1150593340,6000,6000,6000,6000,0
20240319,163200,1150593340,6000,6000,6000,6000,0
20240319,163100,1150593340,6000,6000,6000,6000,0
20240319,163000,1150593340,6000,6000,6000,6000,0
20240319,162900,1150593340,6000,6000,6000,6000,0
20240319,162800,1150593340,6000,6000,6000,6000,0
20240319,162700,1150593340,6000,6000,6000,6000,0
20240319,162600,1150593340,6000,6000,6000,6000,0
20240319,162500,1150593340,6000,6000,6000,6000,0
20240319,162400,1150593340,6000,6000,6000,6000,0
20240319,162300,1150593340,6000,6000,6000,6000,0
20240319,162200,1150593340,6000,6000,6000,6000,0
20240319,162100,1150593340,6000,6000,6000,6000,0
20240319,162000,1150593340,6000,6000,6000,6000,0
20240319,161900,1150593340,6000,6000,6000,6000,0
20240319,161800,1150593340,6000,6000,6000,6000,0
20240319,161700,1150593340,6000,6000,6000,6000,0
20240319,161600,1150593340,6000,6000,6000,6000,0
20240319,161500,1150593340,6000,6000,6000,6000,0
20240319,161400,1150593340,6000,6000,6000,6000,0
20240319,161300,1150593340,6000,6000,6000,6000,5077
20240319,161200,1150593340,6000,6000,6000,6000,0
20240319,161100,1150593340,6000,6000,6000,6000,0
20240319,161000,1150593340,6000,6000,6000,6000,0
20240319,160900,1150593340,6000,6000,6000,6000,0
20240319,160800,1150593340,6000,6000,6000,6000,0
20240319,160700,1150593340,6000,6000,6000,6000,0
20240319,160600,1150593340,6000,6000,6000,6000,0
20240319,160500,1150593340,6000,6000,6000,6000,0
20240319,160400,1150593340,6000,6000,6000,6000,0
20240319,160300,1150593340,6000,6000,6000,6000,0
20240319,160200,1150593340,6000,6000,6000,6000,0
20240319,160100,1150593340,6000,6000,6000,6000,0
20240319,160000,1150593340,6000,6000,6000,6000,0
20240319,155900,1150593340,6000,6000,6000,6000,0
20240319,155800,1150593340,6000,6000,6000,6000,0
20240319,155700,1150593340,6000,6000,6000,6000,0
20240319,155600,1150593340,6000,6000,6000,6000,0
20240319,155500,1150593340,6000,6000,6000,6000,0
20240319,155400,1150593340,6000,6000,6000,6000,0
20240319,155300,1150593340,6000,6000,6000,6000,0
20240319,155200,1150593340,6000,6000,6000,6000,0
20240319,155100,1150593340,6000,6000,6000,6000,0
20240319,155000,1150593340,6000,6000,6000,6000,0
20240319,154900,1150593340,6000,6000,6000,6000,0
20240319,154800,1150593340,6000,6000,6000,6000,0
20240319,154700,1150593340,6000,6000,6000,6000,0
20240319,154600,1150593340,6000,6000,6000,6000,0
20240319,154500,1150593340,6000,6000,6000,6000,0
20240319,154400,1150593340,6000,6000,6000,6000,0
20240319,154300,1150593340,6000,6000,6000,6000,5077
20240319,154200,1150593340,6000,6000,6000,6000,0
20240319,154100,1150593340,6000,6000,6000,6000,0
20240319,154000,1150593340,6000,6000,6000,6000,0
20240319,153900,1150593340,6000,6000,6000,6000,0
20240319,153800,1150593340,6000,6000,6000,6000,0
20240319,153700,1150593340,6000,6000,6000,6000,0
20240319,153600,1150593340,6000,6000,6000,6000,0
20240319,153500,1150593340,6000,6000,6000,6000,0
20240319,153400,1150593340,6000,6000,6000,6000,0
20240319,153300,1150593340,6000,6000,6000,6000,0
20240319,153200,1150593340,6000,6000,6000,6000,0
20240319,153100,1150593340,6000,6000,6000,6000,0
20240319,153000,1150593340,6000,6000,6000,6000,5077
20240319,152900,1120131340,5940,5940,5940,5940,0
20240319,152800,1120131340,5940,5940,5940,5940,0
20240319,152700,1120131340,5940,5940,5940,5940,0
20240319,152600,1120131340,5940,5940,5940,5940,0
20240319,152500,1120131340,5940,5940,5940,5940,0
20240319,152400,1120131340,5940,5940,5940,5940,0
20240319,152300,1120131340,5940,5940,5940,5940,0
20240319,152200,1120131340,5940,5940,5940,5940,0
20240319,152100,1120131340,5940,5940,5940,5940,0
20240319,152000,1120131340,5940,5940,5940,5940,0
20240319,151900,1120131340,5940,5950,5950,5940,71
20240319,151800,1119709390,5950,5950,5950,5950,1926
20240319,151700,1108249690,5950,5960,5960,5950,360
20240319,151600,1106107590,5950,5960,5960,5950,1046
20240319,151500,1099883640,5950,5950,5950,5950,71
20240319,151400,1099461190,5950,5950,5950,5950,0
20240319,151300,1099461190,5950,5950,5950,5950,53
20240319,151200,1099145840,5950,5950,5950,5950,339
20240319,151100,1097128790,5950,5960,5960,5950,81
20240319,151000,1096646830,5950,5950,5950,5940,370
20240319,150900,1094445430,5950,5930,5950,5930,299
20240319,150800,1092670270,5930,5920,5930,5920,105
20240319,150700,1092048660,5920,5920,5920,5920,30
20240319,150600,1091871060,5920,5920,5920,5920,0
20240319,150500,1091871060,5920,5920,5920,5920,390
20240319,150400,1089562260,5910,5910,5910,5910,300
20240319,150300,1087789260,5910,5910,5910,5910,98
20240319,150200,1087210080,5910,5910,5910,5910,405
20240319,150100,1084816530,5910,5910,5910,5910,328
20240319,150000,1082878050,5920,5920,5920,5920,10
20240319,145900,1082818850,5920,5920,5920,5920,0
20240319,145800,1082818850,5920,5910,5930,5910,328
20240319,145700,1080879720,5910,5910,5910,5910,258
20240319,145600,1079354940,5900,5900,5900,5900,14
20240319,145500,1079272340,5900,5880,5900,5880,1509
20240319,145400,1070373240,5880,5880,5880,5880,0
20240319,145300,1070373240,5880,5880,5880,5880,22
20240319,145200,1070243880,5900,5900,5900,5900,10
20240319,145100,1070184880,5880,5880,5880,5880,1
20240319,145000,1070179000,5880,5880,5880,5880,1
20240319,144900,1070173120,5880,5880,5880,5880,0
20240319,144800,1070173120,5880,5900,5900,5880,1666
20240319,144700,1060376720,5900,5890,5900,5890,1000
20240319,144600,1054480060,5890,5890,5890,5890,372
20240319,144500,1052288980,5880,5880,5880,5880,171
20240319,144400,1051283500,5880,5870,5880,5870,313
20240319,144300,1049446060,5870,5870,5870,5870,50
20240319,144200,1049152560,5870,5880,5880,5870,248
20240319,144100,1047694330,5880,5870,5880,5860,710
20240319,144000,1043526660,5870,5870,5870,5870,25
20240319,143900,1043379910,5870,5870,5870,5870,0
20240319,143800,1043379910,5870,5880,5880,5870,218
20240319,143700,1042098090,5880,5890,5890,5880,71
20240319,143600,1041680100,5890,5890,5890,5890,1
20240319,143500,1041674210,5890,5890,5890,5890,18
20240319,143400,1041568190,5890,5890,5890,5890,94
20240319,143300,1041014530,5890,5890,5890,5890,867
20240319,143200,1035907900,5890,5890,5890,5890,12
20240319,143100,1035837220,5890,5890,5890,5890,509
20240319,143000,1032839210,5890,5890,5890,5890,0
20240319,142900,1032839210,5890,5890,5890,5890,0
20240319,142800,1032839210,5890,5890,5890,5890,61
20240319,142700,1032479920,5890,5890,5890,5890,0
20240319,142600,1032479920,5890,5880,5890,5880,121
20240319,142500,1031768410,5880,5880,5880,5880,0
20240319,142400,1031768410,5880,5880,5880,5880,0
20240319,142300,1031768410,5880,5880,5880,5880,60
20240319,142200,1031415610,5870,5880,5880,5870,674
20240319,142100,1027454560,5880,5880,5880,5880,207
20240319,142000,1026237400,5880,5880,5880,5880,13
20240319,141900,1026160960,5880,5890,5890,5880,570
20240319,141800,1022803860,5880,5880,5880,5880,0
20240319,141700,1022803860,5880,5880,5880,5880,115
20240319,141600,1022127660,5870,5870,5870,5870,0
20240319,141500,1022127660,5870,5870,5870,5870,0
20240319,141400,1022127660,5870,5870,5870,5870,45
20240319,141300,1021863510,5870,5870,5870,5870,0
20240319,141200,1021863510,5870,5880,5880,5870,1017
20240319,141100,1015889650,5880,5880,5880,5880,277
20240319,141000,1014260890,5880,5880,5880,5880,77
20240319,140900,1013808130,5880,5880,5880,5880,0
20240319,140800,1013808130,5880,5880,5880,5880,1
20240319,140700,1013802250,5890,5890,5890,5880,665
20240319,140600,1009891940,5880,5880,5880,5880,228
20240319,140500,1008551300,5890,5890,5890,5890,220
20240319,140400,1007255500,5890,5900,5900,5890,288
20240319,140300,1005558680,5890,5900,5900,5890,49
20240319,140200,1005270050,5890,5890,5900,5890,382
20240319,140100,1003020040,5890,5890,5890,5890,0
20240319,140000,1003020040,5890,5890,5890,5890,100
20240319,135900,1002431040,5890,5890,5890,5880,243
20240319,135800,1001002040,5890,5900,5900,5890,35
20240319,135700,1000795670,5900,5900,5900,5900,1
20240319,135600,1000789770,5890,5890,5890,5890,0
20240319,135500,1000789770,5890,5890,5890,5890,887
20240319,135400,995565340,5890,5880,5890,5880,243
20240319,135300,994135500,5890,5890,5890,5890,0
20240319,135200,994135500,5890,5890,5890,5890,834
20240319,135100,989223240,5890,5890,5890,5890,200
20240319,135000,988045240,5890,5890,5890,5890,0
20240319,134900,988045240,5890,5890,5890,5880,127
20240319,134800,987298160,5880,5880,5880,5880,50
20240319,134700,987004160,5880,5880,5880,5880,129
20240319,134600,986245640,5870,5870,5870,5870,3
20240319,134500,986228030,5870,5870,5870,5870,100
20240319,134400,985641030,5870,5870,5870,5870,104
20240319,134300,985030550,5870,5880,5880,5870,301
20240319,134200,983261670,5880,5880,5880,5880,0
20240319,134100,983261670,5880,5890,5890,5880,4
20240319,134000,983238120,5880,5880,5880,5880,29
20240319,133900,983067600,5880,5880,5880,5880,103
20240319,133800,982461960,5880,5880,5880,5880,1
20240319,133700,982456080,5860,5870,5870,5860,1175
20240319,133600,975568640,5880,5880,5880,5880,2
20240319,133500,975556880,5870,5870,5870,5870,0
20240319,133400,975556880,5870,5880,5880,5870,108
20240319,133300,974922840,5880,5880,5880,5880,1
20240319,133200,974916960,5870,5880,5880,5870,62
20240319,133100,974552980,5870,5880,5880,5870,200
20240319,133000,973378460,5880,5880,5880,5880,4
20240319,132900,973354940,5880,5880,5880,5880,1
20240319,132800,973349060,5870,5870,5870,5870,3
20240319,132700,973331450,5870,5870,5870,5870,0
20240319,132600,973331450,5870,5880,5880,5870,26
20240319,132500,973178720,5880,5880,5880,5880,101
20240319,132400,972584840,5880,5870,5880,5870,172
20240319,132300,971574980,5870,5870,5870,5870,400
20240319,132200,969226980,5870,5880,5880,5870,203
20240319,132100,968033370,5880,5880,5880,5880,758
20240319,132000,963576330,5880,5880,5880,5880,79
20240319,131900,963111810,5880,5880,5880,5880,0
20240319,131800,963111810,5880,5880,5880,5880,1
20240319,131700,963105930,5880,5880,5880,5880,93
20240319,131600,962559090,5880,5870,5880,5870,346
20240319,131500,960525560,5870,5870,5870,5870,110
20240319,131400,959879860,5860,5860,5860,5860,1
20240319,131300,959874000,5860,5860,5860,5860,346
20240319,131200,957846440,5860,5860,5860,5860,56
20240319,131100,957518280,5860,5850,5860,5850,63
20240319,131000,957149590,5840,5850,5850,5840,365
20240319,130900,955016870,5850,5860,5860,5850,2
20240319,130800,955005160,5850,5860,5860,5850,87
20240319,130700,954495570,5850,5850,5850,5840,72
20240319,130600,954074520,5850,5840,5850,5840,231
20240319,130500,952723180,5840,5840,5840,5840,27
20240319,130400,952565500,5840,5840,5840,5840,83
20240319,130300,952080780,5840,5850,5860,5840,135
20240319,130200,951292290,5850,5840,5860,5830,93
20240319,130100,950749720,5830,5830,5830,5830,0
20240319,130000,950749720,5830,5870,5870,5830,745
20240319,125900,946394600,5870,5870,5870,5870,7
20240319,125800,946353510,5870,5860,5870,5860,67
20240319,125700,945960390,5860,5860,5860,5860,0
20240319,125600,945960390,5860,5860,5860,5860,420
20240319,125500,943499190,5860,5860,5860,5860,72
20240319,125400,943077270,5860,5860,5860,5860,49
20240319,125300,942790130,5860,5860,5860,5840,495
20240319,125200,939893620,5850,5860,5860,5850,570
20240319,125100,936556640,5850,5850,5850,5850,0
20240319,125000,936556640,5850,5840,5850,5840,6561
20240319,124900,898196870,5840,5840,5840,5840,429
20240319,124800,895691510,5830,5830,5830,5830,0
20240319,124700,895691510,5830,5830,5830,5830,3
20240319,124600,895674020,5830,5830,5830,5830,37
20240319,124500,895458310,5830,5830,5830,5830,1
20240319,124400,895452480,5830,5840,5840,5830,488
20240319,124300,892602810,5840,5840,5840,5840,10
20240319,124200,892544410,5840,5850,5850,5840,455
20240319,124100,889886160,5850,5850,5850,5850,2380
20240319,124000,875963160,5850,5840,5850,5840,170
20240319,123900,874970260,5840,5850,5850,5840,34
20240319,123800,874771690,5850,5850,5850,5850,10
20240319,123700,874713190,5850,5850,5850,5850,362
20240319,123600,872595490,5840,5840,5840,5840,0
20240319,123500,872595490,5840,5870,5870,5840,3753
20240319,123400,850634290,5870,5870,5870,5870,2
20240319,123300,850622550,5870,5870,5870,5860,95
20240319,123200,850065400,5870,5870,5870,5870,109
20240319,123100,849425570,5870,5870,5870,5870,41
20240319,123000,849184900,5870,5870,5870,5870,100
20240319,122900,848597900,5860,5870,5870,5860,27
20240319,122800,848439640,5870,5860,5870,5860,11
20240319,122700,848375170,5860,5860,5860,5860,100
20240319,122600,847789170,5860,5860,5860,5860,85
20240319,122500,847291070,5860,5860,5860,5860,305
20240319,122400,845503770,5860,5870,5870,5860,75
20240319,122300,845063650,5870,5870,5870,5870,51
20240319,122200,844764280,5870,5870,5870,5870,1
20240319,122100,844758410,5860,5860,5860,5860,300
20240319,122000,843000410,5870,5870,5870,5870,352
20240319,121900,840934170,5870,5870,5870,5870,17
20240319,121800,840834380,5880,5880,5880,5880,0
20240319,121700,840834380,5880,5880,5880,5880,50
20240319,121600,840540380,5880,5870,5880,5870,116
20240319,121500,839858350,5870,5880,5880,5870,481
20240319,121400,837034860,5880,5880,5880,5880,1
20240319,121300,837028980,5890,5880,5890,5870,2145
20240319,121200,824428230,5890,5890,5890,5890,258
20240319,121100,822908610,5890,5890,5890,5890,0
20240319,121000,822908610,5890,5890,5890,5890,295
20240319,120900,821171060,5890,5880,5890,5880,248
20240319,120800,819712320,5880,5880,5890,5880,78
20240319,120700,819253400,5880,5880,5880,5880,28
20240319,120600,819088760,5890,5890,5890,5890,0
20240319,120500,819088760,5890,5890,5890,5890,18
20240319,120400,818982740,5890,5890,5890,5890,54
20240319,120300,818664680,5890,5890,5890,5890,100
20240319,120200,818075680,5890,5880,5890,5880,115
20240319,120100,817399430,5880,5880,5880,5880,3
20240319,120000,817381790,5880,5880,5880,5880,6
20240319,115900,817346510,5880,5880,5880,5880,19
20240319,115800,817234790,5870,5870,5870,5870,0
20240319,115700,817234790,5870,5870,5870,5870,150
20240319,115600,816354290,5870,5870,5870,5870,321
20240319,115500,814470020,5870,5870,5880,5870,829
20240319,115400,809602790,5870,5870,5870,5870,1
20240319,115300,809596920,5880,5880,5880,5880,17
20240319,115200,809496960,5880,5880,5880,5880,3
20240319,115100,809479320,5890,5880,5890,5880,60
20240319,115000,809126220,5870,5870,5870,5870,30
20240319,114900,808950120,5870,5870,5870,5870,64
20240319,114800,808574440,5870,5870,5870,5870,271
20240319,114700,806983670,5870,5890,5890,5870,111
20240319,114600,806332050,5870,5870,5870,5870,10
20240319,114500,806273350,5870,5880,5880,5870,1187
20240319,114400,799298580,5890,5880,5890,5880,264
20240319,114300,797746160,5880,5880,5880,5880,0
20240319,114200,797746160,5880,5880,5890,5880,127
20240319,114100,796999150,5890,5890,5890,5890,28
20240319,114000,796834230,5890,5890,5890,5890,243
20240319,113900,795402960,5880,5880,5880,5880,0
20240319,113800,795402960,5880,5900,5900,5880,190
20240319,113700,794283390,5900,5910,5910,5900,11
20240319,113600,794218480,5900,5900,5900,5900,92
20240319,113500,793675680,5890,5900,5900,5890,160
20240319,113400,792732280,5900,5900,5900,5900,3
20240319,113300,792714580,5900,5900,5900,5900,10
20240319,113200,792655580,5900,5900,5900,5900,338
20240319,113100,790661380,5900,5900,5900,5900,284
20240319,113000,788985780,5900,5900,5900,5900,210
20240319,112900,787746780,5900,5900,5900,5900,21
20240319,112800,787622880,5900,5900,5900,5900,168
20240319,112700,786631680,5900,5900,5900,5900,110
20240319,112600,785982680,5900,5890,5900,5890,125
20240319,112500,785246130,5890,5890,5900,5890,428
20240319,112400,782724210,5890,5880,5890,5880,64
20240319,112300,782347520,5890,5890,5890,5890,28
20240319,112200,782182600,5890,5890,5890,5890,162
20240319,112100,781228420,5890,5890,5890,5890,3
20240319,112000,781210750,5890,5890,5890,5890,2
20240319,111900,781198970,5890,5890,5890,5890,40
20240319,111800,780963370,5890,5900,5900,5890,4
20240319,111700,780939790,5890,5890,5890,5890,6
20240319,111600,780904450,5900,5890,5900,5890,2
20240319,111500,780892660,5880,5890,5890,5880,815
20240319,111400,776100400,5890,5890,5890,5890,6
20240319,111300,776065060,5900,5900,5900,5900,0
20240319,111200,776065060,5900,5890,5900,5890,16
20240319,111100,775970810,5900,5890,5900,5890,10
20240319,111000,775911900,5890,5900,5900,5890,16
20240319,110900,775817650,5890,5880,5890,5880,118
20240319,110800,775123440,5890,5890,5890,5890,201
20240319,110700,773939550,5890,5890,5890,5890,3
20240319,110600,773921880,5890,5890,5890,5890,0
20240319,110500,773921880,5890,5890,5890,5890,5
20240319,110400,773892430,5890,5890,5890,5890,582
20240319,110300,770464450,5890,5870,5890,5870,58
20240319,110200,770123970,5870,5870,5870,5870,0
20240319,110100,770123970,5870,5880,5880,5870,202
20240319,110000,768936310,5880,5890,5890,5880,79
20240319,105900,768471290,5890,5890,5890,5890,100
20240319,105800,767882290,5890,5890,5890,5890,68
20240319,105700,767481770,5890,5880,5890,5880,130
20240319,105600,766717360,5880,5880,5880,5880,160
20240319,105500,765776560,5880,5880,5880,5880,7
20240319,105400,765735400,5880,5880,5880,5880,726
20240319,105300,761466520,5890,5880,5890,5880,6
20240319,105200,761431190,5890,5890,5890,5890,368
20240319,105100,759263670,5890,5890,5890,5890,85
20240319,105000,758763020,5890,5890,5890,5890,357
20240319,104900,756660290,5890,5890,5890,5890,330
20240319,104800,754716590,5890,5890,5890,5890,15
20240319,104700,754628240,5890,5880,5890,5880,1071
20240319,104600,748330550,5890,5890,5890,5890,116
20240319,104500,747647310,5890,5890,5890,5890,1
20240319,104400,747641420,5880,5890,5890,5880,30
20240319,104300,747464990,5880,5880,5890,5880,251
20240319,104200,745988100,5880,5880,5880,5880,78
20240319,104100,745529460,5880,5880,5880,5880,110
20240319,104000,744882660,5880,5880,5880,5880,0
20240319,103900,744882660,5880,5880,5880,5880,253
20240319,103800,743395020,5890,5890,5890,5890,144
20240319,103700,742546860,5890,5890,5890,5890,495
20240319,103600,739631310,5890,5890,5890,5890,13
20240319,103500,739554740,5900,5900,5900,5900,17
20240319,103400,739454440,5900,5900,5900,5900,12
20240319,103300,739383640,5900,5900,5900,5890,41
20240319,103200,739141770,5900,5880,5910,5880,835
20240319,103100,734215240,5870,5870,5870,5870,276
20240319,103000,732595120,5870,5860,5870,5860,58
20240319,102900,732255230,5840,5840,5840,5830,809
20240319,102800,727531950,5840,5840,5860,5840,393
20240319,102700,725235970,5840,5840,5840,5840,546
20240319,102600,722047330,5840,5840,5860,5840,1050
20240319,102500,715914430,5850,5850,5860,5850,232
20240319,102400,714557190,5850,5860,5870,5850,758
20240319,102300,710121290,5860,5860,5860,5860,82
20240319,102200,709640770,5860,5870,5870,5860,1122
20240319,102100,703063650,5880,5880,5880,5870,614
20240319,102000,699457330,5880,5890,5890,5880,1259
20240319,101900,692052790,5900,5880,5900,5880,204
20240319,101800,690852220,5890,5900,5900,5890,885
20240319,101700,685637540,5910,5910,5920,5890,3428
20240319,101600,665410270,5910,5940,5940,5910,995
20240319,101500,659528790,5940,5920,5940,5910,206
20240319,101400,658310030,5940,5910,5940,5910,484
20240319,101300,655445750,5910,5910,5920,5910,29
20240319,101200,655274160,5910,5920,5920,5910,591
20240319,101100,651778400,5940,5920,5940,5920,227
20240319,101000,650432910,5920,5920,5920,5920,218
20240319,100900,649142350,5910,5900,5910,5900,840
20240319,100800,644178700,5900,5900,5910,5900,644
20240319,100700,640374300,5910,5910,5910,5900,183
20240319,100600,639293540,5910,5910,5910,5890,1721
20240319,100500,629122470,5900,5890,5900,5890,840
20240319,100400,624168260,5880,5880,5890,5870,102
20240319,100300,623568890,5880,5880,5880,5870,22
20240319,100200,623439570,5880,5880,5880,5880,111
20240319,100100,622786890,5880,5860,5880,5860,1319
20240319,100000,615036890,5860,5860,5860,5860,133
20240319,095900,614257510,5850,5860,5860,5850,1166
20240319,095800,607426040,5860,5850,5860,5850,593
20240319,095700,603953880,5850,5840,5850,5840,374
20240319,095600,601769620,5840,5840,5840,5830,123
20240319,095500,601052240,5840,5840,5840,5840,5
20240319,095400,601023040,5830,5840,5840,5830,128
20240319,095300,600276790,5840,5830,5840,5830,338
20240319,095200,598306210,5830,5820,5830,5820,1554
20240319,095100,589261600,5820,5810,5820,5810,1435
20240319,095000,580913340,5820,5820,5820,5820,193
20240319,094900,579790080,5810,5800,5810,5800,716
20240319,094800,575635830,5800,5800,5810,5800,1539
20240319,094700,566709620,5800,5800,5800,5780,953
20240319,094600,561193060,5800,5790,5800,5790,541
20240319,094500,558060170,5800,5790,5800,5790,82
20240319,094400,557585080,5800,5800,5800,5780,11
20240319,094300,557521340,5800,5780,5800,5760,1911
20240319,094200,546486710,5780,5790,5790,5780,1518
20240319,094100,537711080,5780,5810,5810,5780,1209
20240319,094000,530717030,5810,5810,5810,5790,485
20240319,093900,527902820,5810,5820,5820,5810,900
20240319,093800,522673490,5810,5800,5820,5800,1224
20240319,093700,515569380,5790,5790,5790,5780,1894
20240319,093600,504614120,5780,5790,5790,5770,410
20240319,093500,502244670,5790,5780,5790,5780,107
20240319,093400,501625900,5780,5780,5780,5780,197
20240319,093300,500487240,5790,5760,5790,5760,472
20240319,093200,497764330,5760,5790,5800,5760,1929
20240319,093100,486636940,5790,5780,5790,5770,1648
20240319,093000,477098310,5780,5770,5790,5760,1633
20240319,092900,467666180,5770,5770,5770,5730,1474
20240319,092800,459201700,5740,5770,5770,5730,1435
20240319,092700,450960880,5770,5760,5770,5730,2218
20240319,092600,438208580,5760,5750,5760,5740,1439
20240319,092500,429930970,5750,5730,5750,5730,815
20240319,092400,425260920,5720,5730,5740,5720,516
20240319,092300,422305330,5730,5740,5740,5720,1950
20240319,092200,411127310,5750,5740,5750,5700,7193
20240319,092100,369957060,5740,5770,5770,5720,3465
20240319,092000,350082400,5770,5800,5800,5740,3631
20240319,091900,329109200,5800,5820,5820,5790,2058
20240319,091800,317157950,5820,5830,5830,5810,286
20240319,091700,315492380,5830,5800,5830,5800,4794
20240319,091600,287623390,5800,5870,5870,5720,5408
20240319,091500,256392350,5870,5900,5910,5870,1579
20240319,091400,247097430,5910,5930,5930,5900,2774
20240319,091300,230687510,5920,5930,5930,5900,512
20240319,091200,227656980,5930,5980,5980,5920,1403
20240319,091100,219326560,5970,5840,5980,5840,15903
20240319,091000,125668580,5650,5650,5650,5650,0
20240319,090900,125668580,5650,5970,5980,5650,10274
20240319,090800,64962530,5980,6000,6000,5970,1185
20240319,090700,57882770,6000,6010,6010,6000,1494
20240319,090600,48918270,6010,6010,6010,6010,11
20240319,090500,48852160,6010,6010,6010,6000,67
20240319,090400,48449810,6000,6000,6000,5970,2337
20240319,090300,34480210,6000,6010,6010,6000,25
20240319,090200,34330160,6020,5980,6020,5970,359
20240319,090100,32179260,6020,6020,6020,5980,2931
20240319,090000,14607620,6000,6020,6020,6000,2432
Reference in New Issue Copy Permalink