ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/005160/min/candle-20240307.csv

587 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184400,40193600930,7470,7470,7470,7470,16745
20240307,184300,40193600930,7470,7470,7470,7470,0
20240307,184200,40193600930,7470,7470,7470,7470,0
20240307,184100,40193600930,7470,7470,7470,7470,0
20240307,184000,40193600930,7470,7470,7470,7470,0
20240307,183900,40193600930,7470,7470,7470,7470,0
20240307,183800,40193600930,7470,7470,7470,7470,0
20240307,183700,40193600930,7470,7470,7470,7470,0
20240307,183600,40193600930,7470,7470,7470,7470,0
20240307,183500,40193600930,7470,7470,7470,7470,0
20240307,183400,40193600930,7470,7470,7470,7470,0
20240307,183300,40193600930,7470,7470,7470,7470,0
20240307,183200,40193600930,7470,7470,7470,7470,0
20240307,183100,40193600930,7470,7470,7470,7470,0
20240307,183000,40193600930,7470,7470,7470,7470,0
20240307,182900,40193600930,7470,7470,7470,7470,0
20240307,182800,40193600930,7470,7470,7470,7470,0
20240307,182700,40193600930,7470,7470,7470,7470,0
20240307,182600,40193600930,7470,7470,7470,7470,0
20240307,182500,40193600930,7470,7470,7470,7470,0
20240307,182400,40193600930,7470,7470,7470,7470,0
20240307,182300,40193600930,7470,7470,7470,7470,0
20240307,182200,40193600930,7470,7470,7470,7470,0
20240307,182100,40193600930,7470,7470,7470,7470,0
20240307,182000,40193600930,7470,7470,7470,7470,0
20240307,181900,40193600930,7470,7470,7470,7470,0
20240307,181800,40193600930,7470,7470,7470,7470,0
20240307,181700,40193600930,7470,7470,7470,7470,0
20240307,181600,40193600930,7470,7470,7470,7470,0
20240307,181500,40193600930,7470,7470,7470,7470,0
20240307,181400,40193600930,7470,7470,7470,7470,16745
20240307,181300,40193600930,7470,7470,7470,7470,0
20240307,181200,40193600930,7470,7470,7470,7470,0
20240307,181100,40193600930,7470,7470,7470,7470,0
20240307,181000,40193600930,7470,7470,7470,7470,0
20240307,180900,40193600930,7470,7470,7470,7470,0
20240307,180800,40193600930,7470,7470,7470,7470,0
20240307,180700,40193600930,7470,7470,7470,7470,0
20240307,180600,40193600930,7470,7470,7470,7470,0
20240307,180500,40193600930,7470,7470,7470,7470,0
20240307,180400,40193600930,7470,7470,7470,7470,0
20240307,180300,40193600930,7470,7470,7470,7470,0
20240307,180200,40193600930,7470,7470,7470,7470,0
20240307,180100,40193600930,7470,7470,7470,7470,0
20240307,180000,40193600930,7470,7470,7470,7470,0
20240307,175900,40193600930,7470,7470,7470,7470,0
20240307,175800,40193600930,7470,7470,7470,7470,0
20240307,175700,40193600930,7470,7470,7470,7470,0
20240307,175600,40193600930,7470,7470,7470,7470,0
20240307,175500,40193600930,7470,7470,7470,7470,0
20240307,175400,40193600930,7470,7470,7470,7470,0
20240307,175300,40193600930,7470,7470,7470,7470,0
20240307,175200,40193600930,7470,7470,7470,7470,0
20240307,175100,40193600930,7470,7470,7470,7470,0
20240307,175000,40193600930,7470,7470,7470,7470,0
20240307,174900,40193600930,7470,7470,7470,7470,0
20240307,174800,40193600930,7470,7470,7470,7470,0
20240307,174700,40193600930,7470,7470,7470,7470,0
20240307,174600,40193600930,7470,7470,7470,7470,0
20240307,174500,40193600930,7470,7470,7470,7470,0
20240307,174400,40193600930,7470,7470,7470,7470,16745
20240307,174300,40193600930,7470,7470,7470,7470,0
20240307,174200,40193600930,7470,7470,7470,7470,0
20240307,174100,40193600930,7470,7470,7470,7470,0
20240307,174000,40193600930,7470,7470,7470,7470,0
20240307,173900,40193600930,7470,7470,7470,7470,0
20240307,173800,40193600930,7470,7470,7470,7470,0
20240307,173700,40193600930,7470,7470,7470,7470,0
20240307,173600,40193600930,7470,7470,7470,7470,0
20240307,173500,40193600930,7470,7470,7470,7470,0
20240307,173400,40193600930,7470,7470,7470,7470,0
20240307,173300,40193600930,7470,7470,7470,7470,0
20240307,173200,40193600930,7470,7470,7470,7470,0
20240307,173100,40193600930,7470,7470,7470,7470,0
20240307,173000,40193600930,7470,7470,7470,7470,0
20240307,172900,40193600930,7470,7470,7470,7470,0
20240307,172800,40193600930,7470,7470,7470,7470,0
20240307,172700,40193600930,7470,7470,7470,7470,0
20240307,172600,40193600930,7470,7470,7470,7470,0
20240307,172500,40193600930,7470,7470,7470,7470,0
20240307,172400,40193600930,7470,7470,7470,7470,0
20240307,172300,40193600930,7470,7470,7470,7470,0
20240307,172200,40193600930,7470,7470,7470,7470,0
20240307,172100,40193600930,7470,7470,7470,7470,0
20240307,172000,40193600930,7470,7470,7470,7470,0
20240307,171900,40193600930,7470,7470,7470,7470,0
20240307,171800,40193600930,7470,7470,7470,7470,0
20240307,171700,40193600930,7470,7470,7470,7470,0
20240307,171600,40193600930,7470,7470,7470,7470,0
20240307,171500,40193600930,7470,7470,7470,7470,0
20240307,171400,40193600930,7470,7470,7470,7470,16745
20240307,171300,40193600930,7470,7470,7470,7470,0
20240307,171200,40193600930,7470,7470,7470,7470,0
20240307,171100,40193600930,7470,7470,7470,7470,0
20240307,171000,40193600930,7470,7470,7470,7470,0
20240307,170900,40193600930,7470,7470,7470,7470,0
20240307,170800,40193600930,7470,7470,7470,7470,0
20240307,170700,40193600930,7470,7470,7470,7470,0
20240307,170600,40193600930,7470,7470,7470,7470,0
20240307,170500,40193600930,7470,7470,7470,7470,0
20240307,170400,40193600930,7470,7470,7470,7470,0
20240307,170300,40193600930,7470,7470,7470,7470,0
20240307,170200,40193600930,7470,7470,7470,7470,0
20240307,170100,40193600930,7470,7470,7470,7470,0
20240307,170000,40193600930,7470,7470,7470,7470,0
20240307,165900,40193600930,7470,7470,7470,7470,0
20240307,165800,40193600930,7470,7470,7470,7470,0
20240307,165700,40193600930,7470,7470,7470,7470,0
20240307,165600,40193600930,7470,7470,7470,7470,0
20240307,165500,40193600930,7470,7470,7470,7470,0
20240307,165400,40193600930,7470,7470,7470,7470,0
20240307,165300,40193600930,7470,7470,7470,7470,0
20240307,165200,40193600930,7470,7470,7470,7470,0
20240307,165100,40193600930,7470,7470,7470,7470,0
20240307,165000,40193600930,7470,7470,7470,7470,0
20240307,164900,40193600930,7470,7470,7470,7470,0
20240307,164800,40193600930,7470,7470,7470,7470,0
20240307,164700,40193600930,7470,7470,7470,7470,0
20240307,164600,40193600930,7470,7470,7470,7470,0
20240307,164500,40193600930,7470,7470,7470,7470,0
20240307,164400,40193600930,7470,7470,7470,7470,16745
20240307,164300,40193600930,7470,7470,7470,7470,0
20240307,164200,40193600930,7470,7470,7470,7470,0
20240307,164100,40193600930,7470,7470,7470,7470,0
20240307,164000,40193600930,7470,7470,7470,7470,0
20240307,163900,40193600930,7470,7470,7470,7470,0
20240307,163800,40193600930,7470,7470,7470,7470,0
20240307,163700,40193600930,7470,7470,7470,7470,0
20240307,163600,40193600930,7470,7470,7470,7470,0
20240307,163500,40193600930,7470,7470,7470,7470,0
20240307,163400,40193600930,7470,7470,7470,7470,0
20240307,163300,40193600930,7470,7470,7470,7470,0
20240307,163200,40193600930,7470,7470,7470,7470,0
20240307,163100,40193600930,7470,7470,7470,7470,0
20240307,163000,40193600930,7470,7470,7470,7470,0
20240307,162900,40193600930,7470,7470,7470,7470,0
20240307,162800,40193600930,7470,7470,7470,7470,0
20240307,162700,40193600930,7470,7470,7470,7470,0
20240307,162600,40193600930,7470,7470,7470,7470,0
20240307,162500,40193600930,7470,7470,7470,7470,0
20240307,162400,40193600930,7470,7470,7470,7470,0
20240307,162300,40193600930,7470,7470,7470,7470,0
20240307,162200,40193600930,7470,7470,7470,7470,0
20240307,162100,40193600930,7470,7470,7470,7470,0
20240307,162000,40193600930,7470,7470,7470,7470,0
20240307,161900,40193600930,7470,7470,7470,7470,0
20240307,161800,40193600930,7470,7470,7470,7470,0
20240307,161700,40193600930,7470,7470,7470,7470,0
20240307,161600,40193600930,7470,7470,7470,7470,0
20240307,161500,40193600930,7470,7470,7470,7470,0
20240307,161400,40193600930,7470,7470,7470,7470,16745
20240307,161300,40193600930,7470,7470,7470,7470,0
20240307,161200,40193600930,7470,7470,7470,7470,0
20240307,161100,40193600930,7470,7470,7470,7470,0
20240307,161000,40193600930,7470,7470,7470,7470,0
20240307,160900,40193600930,7470,7470,7470,7470,0
20240307,160800,40193600930,7470,7470,7470,7470,0
20240307,160700,40193600930,7470,7470,7470,7470,0
20240307,160600,40193600930,7470,7470,7470,7470,0
20240307,160500,40193600930,7470,7470,7470,7470,0
20240307,160400,40193600930,7470,7470,7470,7470,0
20240307,160300,40193600930,7470,7470,7470,7470,0
20240307,160200,40193600930,7470,7470,7470,7470,0
20240307,160100,40193600930,7470,7470,7470,7470,0
20240307,160000,40193600930,7470,7470,7470,7470,0
20240307,155900,40193600930,7470,7470,7470,7470,0
20240307,155800,40193600930,7470,7470,7470,7470,0
20240307,155700,40193600930,7470,7470,7470,7470,0
20240307,155600,40193600930,7470,7470,7470,7470,0
20240307,155500,40193600930,7470,7470,7470,7470,0
20240307,155400,40193600930,7470,7470,7470,7470,0
20240307,155300,40193600930,7470,7470,7470,7470,0
20240307,155200,40193600930,7470,7470,7470,7470,0
20240307,155100,40193600930,7470,7470,7470,7470,0
20240307,155000,40193600930,7470,7470,7470,7470,0
20240307,154900,40193600930,7470,7470,7470,7470,0
20240307,154800,40193600930,7470,7470,7470,7470,0
20240307,154700,40193600930,7470,7470,7470,7470,0
20240307,154600,40193600930,7470,7470,7470,7470,0
20240307,154500,40193600930,7470,7470,7470,7470,0
20240307,154400,40193600930,7470,7470,7470,7470,16745
20240307,154300,40193600930,7470,7470,7470,7470,0
20240307,154200,40193600930,7470,7470,7470,7470,0
20240307,154100,40193600930,7470,7470,7470,7470,0
20240307,154000,40193600930,7470,7470,7470,7470,0
20240307,153900,40193600930,7470,7470,7470,7470,0
20240307,153800,40193600930,7470,7470,7470,7470,0
20240307,153700,40193600930,7470,7470,7470,7470,0
20240307,153600,40193600930,7470,7470,7470,7470,0
20240307,153500,40193600930,7470,7470,7470,7470,0
20240307,153400,40193600930,7470,7470,7470,7470,0
20240307,153300,40193600930,7470,7470,7470,7470,0
20240307,153200,40193600930,7470,7470,7470,7470,0
20240307,153100,40193600930,7470,7470,7470,7470,0
20240307,153000,40193600930,7470,7470,7470,7470,16745
20240307,152900,40068515780,7550,7550,7550,7550,0
20240307,152800,40068515780,7550,7550,7550,7550,0
20240307,152700,40068515780,7550,7550,7550,7550,0
20240307,152600,40068515780,7550,7550,7550,7550,0
20240307,152500,40068515780,7550,7550,7550,7550,0
20240307,152400,40068515780,7550,7550,7550,7550,0
20240307,152300,40068515780,7550,7550,7550,7550,0
20240307,152200,40068515780,7550,7550,7550,7550,0
20240307,152100,40068515780,7550,7550,7550,7550,0
20240307,152000,40068515780,7550,7550,7550,7550,0
20240307,151900,40068515780,7550,7490,7550,7460,11444
20240307,151800,39982840270,7490,7490,7490,7470,1892
20240307,151700,39968681940,7470,7510,7510,7470,8729
20240307,151600,39903289330,7510,7510,7520,7510,1416
20240307,151500,39892654320,7520,7530,7530,7520,853
20240307,151400,39886235690,7510,7530,7540,7500,2942
20240307,151300,39864127080,7510,7520,7530,7510,276
20240307,151200,39862053320,7520,7510,7530,7500,1273
20240307,151100,39852485270,7510,7520,7520,7510,4195
20240307,151000,39820980470,7520,7520,7550,7500,1684
20240307,150900,39808314110,7520,7530,7530,7520,1167
20240307,150800,39799535110,7530,7540,7540,7520,1450
20240307,150700,39788616930,7540,7540,7540,7530,2308
20240307,150600,39771222020,7540,7510,7540,7500,7046
20240307,150500,39718342340,7520,7530,7530,7500,4781
20240307,150400,39682421900,7530,7520,7530,7520,1120
20240307,150300,39673995150,7520,7540,7540,7520,1364
20240307,150200,39663724780,7540,7540,7540,7530,1088
20240307,150100,39655521270,7540,7540,7550,7530,1856
20240307,150000,39641533340,7530,7530,7540,7530,646
20240307,145900,39636668750,7540,7550,7550,7540,2204
20240307,145800,39620045830,7540,7550,7550,7530,1659
20240307,145700,39607536260,7550,7510,7550,7510,1246
20240307,145600,39598141500,7510,7560,7560,7510,2782
20240307,145500,39577177840,7560,7550,7570,7540,955
20240307,145400,39569953850,7550,7570,7570,7540,2562
20240307,145300,39550598990,7570,7560,7570,7560,1761
20240307,145200,39537279820,7560,7510,7560,7510,3301
20240307,145100,39512420830,7510,7530,7540,7500,3920
20240307,145000,39482954330,7530,7530,7530,7500,2513
20240307,144900,39464071920,7550,7500,7550,7500,3578
20240307,144800,39437157900,7500,7530,7530,7500,3999
20240307,144700,39407139720,7520,7500,7540,7490,7797
20240307,144600,39348611190,7500,7520,7520,7490,23051
20240307,144500,39175704160,7520,7510,7530,7510,1135
20240307,144400,39167169090,7510,7530,7550,7510,2369
20240307,144300,39149349070,7530,7530,7540,7510,4582
20240307,144200,39114863170,7530,7520,7540,7520,550
20240307,144100,39110717950,7520,7520,7540,7520,1811
20240307,144000,39097071230,7520,7540,7550,7520,2608
20240307,143900,39077411780,7540,7550,7550,7540,1581
20240307,143800,39065488770,7530,7540,7560,7510,2186
20240307,143700,39049045490,7540,7540,7550,7520,1580
20240307,143600,39037133370,7540,7540,7540,7520,570
20240307,143500,39032836850,7540,7530,7540,7530,253
20240307,143400,39030929270,7520,7530,7530,7520,2045
20240307,143300,39015545450,7530,7540,7550,7530,717
20240307,143200,39010140740,7540,7550,7550,7520,3740
20240307,143100,38981938040,7550,7540,7550,7510,1016
20240307,143000,38974286590,7530,7510,7530,7500,6455
20240307,142900,38925813590,7520,7520,7530,7510,9530
20240307,142800,38854187400,7520,7560,7560,7520,4966
20240307,142700,38816800580,7550,7550,7560,7540,814
20240307,142600,38810652760,7540,7550,7570,7530,6397
20240307,142500,38762393800,7550,7580,7580,7550,11884
20240307,142400,38672540440,7580,7590,7590,7580,2524
20240307,142300,38653405620,7600,7620,7620,7600,5705
20240307,142200,38610023610,7630,7620,7630,7620,1349
20240307,142100,38599743960,7620,7630,7630,7620,1522
20240307,142000,38588136790,7630,7640,7640,7630,840
20240307,141900,38581727160,7640,7650,7650,7640,1702
20240307,141800,38568708780,7660,7650,7660,7650,687
20240307,141700,38563451220,7650,7640,7650,7630,3077
20240307,141600,38539943650,7640,7620,7650,7620,1423
20240307,141500,38529080510,7620,7660,7660,7620,2875
20240307,141400,38507123080,7660,7650,7660,7630,706
20240307,141300,38501723290,7660,7660,7660,7660,310
20240307,141200,38499348690,7660,7660,7660,7630,2582
20240307,141100,38479590610,7660,7630,7660,7630,1031
20240307,141000,38471707050,7640,7620,7640,7610,2304
20240307,140900,38454111670,7610,7620,7640,7610,8879
20240307,140800,38386447230,7620,7620,7630,7600,9983
20240307,140700,38310523020,7630,7640,7640,7620,1045
20240307,140600,38302548190,7640,7650,7650,7630,1540
20240307,140500,38290778140,7650,7660,7660,7650,1587
20240307,140400,38278636730,7670,7680,7680,7660,525
20240307,140300,38274611400,7660,7690,7690,7650,5231
20240307,140200,38234500480,7680,7690,7690,7660,2778
20240307,140100,38213161150,7690,7690,7700,7660,2979
20240307,140000,38190245660,7690,7660,7690,7650,3089
20240307,135900,38166541170,7670,7670,7670,7620,1522
20240307,135800,38154890530,7670,7650,7670,7650,2966
20240307,135700,38132169540,7660,7610,7660,7610,3853
20240307,135600,38102755240,7610,7610,7630,7600,2450
20240307,135500,38084099310,7620,7600,7620,7600,3066
20240307,135400,38060775120,7610,7590,7610,7590,2028
20240307,135300,38045365030,7600,7610,7610,7560,5515
20240307,135200,38003525150,7630,7610,7640,7560,10559
20240307,135100,37923133470,7620,7610,7630,7590,9159
20240307,135000,37853536160,7610,7630,7640,7610,5111
20240307,134900,37814604140,7630,7620,7640,7620,3148
20240307,134800,37790584220,7630,7630,7640,7620,2296
20240307,134700,37773050060,7630,7600,7630,7600,2725
20240307,134600,37752285720,7610,7600,7610,7600,1134
20240307,134500,37743665600,7600,7620,7630,7600,2354
20240307,134400,37725731710,7630,7600,7640,7590,7863
20240307,134300,37665899250,7590,7600,7610,7580,1364
20240307,134200,37655539960,7600,7570,7600,7560,3234
20240307,134100,37631031440,7570,7580,7580,7570,759
20240307,134000,37625278950,7580,7550,7580,7550,3548
20240307,133900,37598478830,7550,7560,7560,7530,2618
20240307,133800,37578734660,7560,7540,7560,7540,2120
20240307,133700,37562732170,7550,7550,7550,7530,3633
20240307,133600,37535325080,7540,7570,7570,7540,3836
20240307,133500,37506379950,7560,7540,7620,7540,7509
20240307,133400,37449380880,7540,7560,7560,7530,5067
20240307,133300,37411145300,7560,7560,7570,7550,2002
20240307,133200,37396015830,7550,7540,7570,7540,4501
20240307,133100,37362062280,7540,7560,7600,7540,10536
20240307,133000,37282491780,7560,7650,7650,7560,28622
20240307,132900,37064879510,7630,7670,7670,7620,8668
20240307,132800,36998618080,7650,7640,7680,7640,5125
20240307,132700,36959348710,7660,7670,7670,7640,4846
20240307,132600,36922261780,7660,7640,7670,7640,1892
20240307,132500,36907772840,7660,7640,7660,7620,7511
20240307,132400,36850406540,7650,7630,7660,7620,3175
20240307,132300,36826174750,7620,7620,7640,7610,5488
20240307,132200,36784338720,7640,7650,7660,7620,7597
20240307,132100,36726292970,7660,7660,7670,7640,5621
20240307,132000,36683297050,7650,7690,7700,7640,4696
20240307,131900,36647286550,7640,7670,7690,7630,4582
20240307,131800,36612228220,7650,7660,7690,7640,3562
20240307,131700,36584928010,7680,7690,7700,7650,4867
20240307,131600,36547540550,7700,7660,7700,7660,3643
20240307,131500,36519564590,7660,7630,7660,7620,1624
20240307,131400,36507167550,7620,7620,7630,7610,3923
20240307,131300,36477283790,7620,7620,7630,7610,3997
20240307,131200,36446825220,7620,7630,7630,7620,4907
20240307,131100,36409421710,7630,7640,7640,7620,11410
20240307,131000,36322385080,7640,7660,7660,7640,6144
20240307,130900,36275420090,7650,7670,7670,7650,3085
20240307,130800,36251800270,7680,7660,7690,7660,4303
20240307,130700,36218780540,7660,7660,7680,7660,2661
20240307,130600,36198381070,7660,7660,7670,7640,6922
20240307,130500,36145417720,7660,7660,7690,7640,4224
20240307,130400,36113019720,7640,7630,7650,7630,4704
20240307,130300,36077073000,7630,7630,7640,7620,7252
20240307,130200,36021749500,7640,7640,7640,7630,3775
20240307,130100,35992932140,7630,7620,7630,7610,12935
20240307,130000,35894348700,7620,7640,7640,7610,8413
20240307,125900,35830215720,7640,7660,7680,7630,18089
20240307,125800,35691905100,7650,7610,7670,7600,17684
20240307,125700,35556841530,7620,7630,7640,7600,16133
20240307,125600,35433989100,7640,7610,7650,7570,38408
20240307,125500,35141771760,7610,7530,7620,7510,41703
20240307,125400,34826466780,7500,7500,7500,7500,0
20240307,125300,34826466780,7500,7520,7530,7500,30793
20240307,125200,34595359170,7530,7570,7650,7500,68917
20240307,125100,34075233260,7580,7610,7660,7550,73336
20240307,125000,33517727060,7600,7810,7820,7600,89934
20240307,124900,32826643580,7810,7840,7860,7810,16963
20240307,124800,32693850580,7850,7800,7860,7780,18652
20240307,124700,32547895100,7800,7790,7810,7730,40114
20240307,124600,32236726290,7780,7810,7820,7780,14887
20240307,124500,32120561840,7810,7770,7820,7730,32797
20240307,124400,31865571930,7770,7860,7870,7730,119467
20240307,124300,30935327470,7860,7880,7920,7850,58293
20240307,124200,30475839750,7890,7920,7940,7870,58889
20240307,124100,30010672990,7920,7870,7960,7800,117793
20240307,124000,29082233280,7880,8200,8260,7770,293312
20240307,123900,26745179370,8200,8290,8320,8150,156338
20240307,123800,25458173880,8290,8470,8640,8230,540968
20240307,123700,20865353400,8480,8490,8490,8410,141258
20240307,123600,19670148740,8490,8390,8490,8360,273426
20240307,123500,17363471500,8370,8250,8420,8110,182488
20240307,123400,15850643150,8240,8120,8270,8100,154931
20240307,123300,14577227220,8100,8200,8220,8080,139584
20240307,123200,13440260020,8200,8330,8330,8160,179137
20240307,123100,11959514760,8340,8340,8340,8340,0
20240307,123000,11959514760,8340,8280,8340,8240,90886
20240307,122900,11204814590,8280,7980,8320,7980,384444
20240307,122800,8057783430,7980,7990,8010,7950,34576
20240307,122700,7781502020,7990,7950,8000,7930,21708
20240307,122600,7608205010,7950,7930,7960,7920,7568
20240307,122500,7548121360,7930,7930,7940,7900,1857
20240307,122400,7533417450,7930,7930,7960,7920,8994
20240307,122300,7462018850,7930,7900,7940,7860,6438
20240307,122200,7411136860,7900,7910,7940,7900,4226
20240307,122100,7377704900,7920,7960,7990,7910,22003
20240307,122000,7202547560,7960,7900,7960,7900,11489
20240307,121900,7111361300,7900,7890,7930,7870,7617
20240307,121800,7051208730,7890,7850,7900,7840,9814
20240307,121700,6973867070,7860,7820,7860,7820,6400
20240307,121600,6923764220,7820,7800,7830,7800,4802
20240307,121500,6886225520,7800,7880,7900,7800,9944
20240307,121400,6807923320,7880,7820,7900,7780,22050
20240307,121300,6634630710,7830,7770,7850,7750,17234
20240307,121200,6499823080,7770,7740,7770,7740,3138
20240307,121100,6475457780,7760,7740,7760,7730,2777
20240307,121000,6453950300,7740,7730,7750,7720,1194
20240307,120900,6444723360,7730,7720,7740,7700,2419
20240307,120800,6426065330,7740,7740,7750,7700,1589
20240307,120700,6413801000,7740,7710,7750,7710,1353
20240307,120600,6403329370,7710,7700,7720,7700,428
20240307,120500,6400031940,7700,7690,7720,7690,2582
20240307,120400,6380136230,7710,7700,7720,7690,1985
20240307,120300,6364839600,7690,7700,7730,7680,6634
20240307,120200,6313856620,7690,7690,7730,7690,4232
20240307,120100,6281293740,7690,7730,7760,7690,4628
20240307,120000,6245556220,7720,7730,7740,7710,4686
20240307,115900,6209347840,7730,7750,7790,7670,12886
20240307,115800,6110005530,7730,7820,7830,7720,20103
20240307,115700,5954132250,7830,7850,7850,7810,3665
20240307,115600,5925456390,7840,7850,7850,7820,4232
20240307,115500,5892311210,7860,7850,7890,7830,9256
20240307,115400,5819606500,7850,7880,7900,7850,6959
20240307,115300,5764851470,7880,7800,7930,7800,17732
20240307,115200,5624895410,7800,7830,7850,7790,15506
20240307,115100,5503602960,7830,7850,7870,7790,28661
20240307,115000,5279361820,7830,7970,7990,7790,64935
20240307,114900,4767108200,7970,7860,8030,7830,114092
20240307,114800,3861326900,7860,7710,8000,7690,100196
20240307,114700,3075175760,7720,7690,7720,7680,2182
20240307,114600,3058388950,7690,7700,7700,7690,567
20240307,114500,3054023550,7680,7690,7690,7680,1317
20240307,114400,3043908980,7690,7700,7700,7690,1375
20240307,114300,3033331480,7700,7700,7700,7690,760
20240307,114200,3027485870,7710,7700,7710,7690,2146
20240307,114100,3010955940,7700,7690,7700,7690,168
20240307,114000,3009662590,7700,7710,7710,7690,1025
20240307,113900,3001766510,7720,7700,7730,7700,2595
20240307,113800,2981767040,7700,7720,7720,7700,554
20240307,113700,2977496990,7720,7710,7730,7710,2700
20240307,113600,2956641670,7710,7680,7720,7680,2463
20240307,113500,2937665580,7670,7680,7690,7660,3046
20240307,113400,2914317680,7690,7710,7710,7660,1667
20240307,113300,2901533180,7710,7710,7710,7700,819
20240307,113200,2895219310,7720,7720,7720,7700,102
20240307,113100,2894431890,7710,7700,7710,7700,2307
20240307,113000,2876659240,7700,7690,7700,7690,281
20240307,112900,2874496350,7700,7700,7700,7700,143
20240307,112800,2873395250,7700,7700,7700,7700,45
20240307,112700,2873048750,7710,7670,7710,7670,702
20240307,112600,2867639260,7710,7700,7710,7680,1528
20240307,112500,2855889830,7680,7720,7720,7680,1678
20240307,112400,2842982790,7710,7720,7730,7710,703
20240307,112300,2837555940,7720,7720,7720,7720,253
20240307,112200,2835602780,7730,7710,7730,7710,2643
20240307,112100,2815216940,7700,7710,7710,7690,1622
20240307,112000,2802727160,7710,7700,7710,7700,262
20240307,111900,2800709150,7710,7710,7710,7710,226
20240307,111800,2798966690,7710,7720,7720,7700,651
20240307,111700,2793946810,7720,7710,7720,7710,168
20240307,111600,2792649900,7720,7730,7730,7720,1828
20240307,111500,2778526850,7750,7750,7750,7730,700
20240307,111400,2773111400,7740,7730,7740,7720,2765
20240307,111300,2751717790,7710,7710,7740,7710,3521
20240307,111200,2724497890,7720,7720,7730,7700,974
20240307,111100,2716983230,7730,7740,7740,7730,436
20240307,111000,2713612930,7740,7720,7740,7710,1770
20240307,110900,2699944660,7720,7710,7740,7710,5997
20240307,110800,2653653610,7700,7680,7700,7680,2692
20240307,110700,2632958200,7690,7700,7700,7690,518
20240307,110600,2628971020,7680,7700,7700,7680,1471
20240307,110500,2617648200,7700,7670,7700,7670,620
20240307,110400,2612881220,7670,7690,7690,7660,872
20240307,110300,2606176420,7690,7710,7710,7690,2214
20240307,110200,2589143120,7710,7700,7720,7700,3788
20240307,110100,2559955000,7690,7680,7700,7680,1020
20240307,110000,2552110780,7680,7670,7700,7670,199
20240307,105900,2550583120,7710,7670,7710,7670,1686
20240307,105800,2537645330,7680,7680,7680,7680,41
20240307,105700,2537330450,7640,7610,7670,7610,2850
20240307,105600,2515495270,7600,7630,7630,7600,6752
20240307,105500,2464048280,7620,7650,7650,7620,1967
20240307,105400,2449035160,7650,7690,7690,7650,450
20240307,105300,2445588860,7680,7660,7680,7650,2391
20240307,105200,2427251350,7660,7640,7660,7640,303
20240307,105100,2424931810,7620,7650,7650,7620,377
20240307,105000,2422051580,7640,7620,7650,7620,1600
20240307,104900,2409826290,7620,7630,7630,7620,595
20240307,104800,2405290390,7630,7630,7630,7620,770
20240307,104700,2399416190,7630,7630,7630,7630,66
20240307,104600,2398912610,7620,7660,7660,7620,2303
20240307,104500,2381327750,7660,7670,7670,7640,902
20240307,104400,2374425670,7670,7660,7670,7650,831
20240307,104300,2368056610,7650,7680,7680,7650,1376
20240307,104200,2357514670,7730,7740,7750,7680,2589
20240307,104100,2337548490,7750,7750,7760,7730,2965
20240307,104000,2314553330,7740,7770,7770,7740,4397
20240307,103900,2280426880,7770,7730,7780,7700,16266
20240307,103800,2154229020,7730,7710,7730,7710,1939
20240307,103700,2139274390,7670,7710,7720,7670,2800
20240307,103600,2117710110,7710,7690,7710,7690,691
20240307,103500,2112383880,7720,7710,7720,7690,8079
20240307,103400,2050039730,7710,7720,7720,7660,5834
20240307,103300,2005129660,7720,7660,7720,7660,6549
20240307,103200,1954723220,7690,7650,7690,7650,56
20240307,103100,1954294620,7690,7680,7690,7650,1825
20240307,103000,1940282400,7680,7720,7730,7620,6764
20240307,102900,1888513080,7730,7760,7760,7700,3741
20240307,102800,1859635850,7760,7690,7760,7650,14673
20240307,102700,1746365610,7700,7610,7700,7600,11431
20240307,102600,1658769200,7600,7560,7610,7560,956
20240307,102500,1651512760,7550,7610,7610,7550,2078
20240307,102400,1635816720,7510,7630,7630,7510,8153
20240307,102300,1574131750,7610,7630,7630,7610,282
20240307,102200,1571985690,7630,7630,7630,7620,198
20240307,102100,1570475590,7610,7600,7610,7600,241
20240307,102000,1568642280,7600,7630,7640,7600,3081
20240307,101900,1545183170,7630,7630,7640,7620,741
20240307,101800,1539530700,7640,7640,7640,7630,1083
20240307,101700,1531257570,7640,7650,7650,7640,5223
20240307,101600,1491303550,7650,7690,7690,7640,3327
20240307,101500,1465854180,7690,7630,7700,7630,1814
20240307,101400,1451905350,7630,7680,7690,7630,1407
20240307,101300,1441101130,7680,7630,7690,7600,8122
20240307,101200,1379030950,7630,7650,7650,7590,6148
20240307,101100,1332147620,7650,7690,7690,7650,6648
20240307,101000,1281201320,7700,7670,7700,7670,8875
20240307,100900,1212977170,7660,7660,7670,7620,2914
20240307,100800,1190679310,7660,7630,7700,7630,16965
20240307,100700,1060570530,7620,7590,7640,7580,4754
20240307,100600,1024468030,7590,7560,7590,7530,10871
20240307,100500,942210700,7540,7520,7560,7520,7860
20240307,100400,882969870,7520,7450,7520,7450,5804
20240307,100300,839513430,7450,7430,7450,7430,785
20240307,100200,833667020,7450,7430,7460,7430,604
20240307,100100,829171900,7430,7430,7430,7430,5
20240307,100000,829134750,7430,7440,7440,7430,1293
20240307,095900,819523380,7440,7430,7440,7430,863
20240307,095800,813110810,7430,7430,7430,7430,700
20240307,095700,807909810,7440,7420,7440,7380,914
20240307,095600,801159120,7410,7400,7410,7380,2579
20240307,095500,782075750,7400,7400,7400,7400,118
20240307,095400,781202550,7410,7430,7430,7400,505
20240307,095300,777453910,7400,7390,7430,7390,1367
20240307,095200,767340180,7380,7350,7380,7330,4038
20240307,095100,737583360,7350,7340,7350,7320,2660
20240307,095000,718076360,7340,7330,7350,7330,502
20240307,094900,714389930,7330,7340,7340,7330,2696
20240307,094800,694628010,7350,7350,7350,7330,264
20240307,094700,692689330,7340,7360,7360,7340,7559
20240307,094600,637154210,7360,7360,7360,7350,1748
20240307,094500,624290640,7360,7370,7380,7360,652
20240307,094400,619487290,7370,7370,7380,7370,481
20240307,094300,615940820,7370,7370,7370,7360,1811
20240307,094200,602601810,7370,7380,7380,7370,1245
20240307,094100,593419710,7390,7390,7390,7380,458
20240307,094000,590038710,7400,7390,7400,7360,141
20240307,093900,588996740,7390,7390,7390,7360,704
20240307,093800,583807410,7360,7390,7390,7360,40
20240307,093700,583511840,7390,7350,7400,7350,335
20240307,093600,581043690,7350,7380,7390,7350,3372
20240307,093500,556222820,7380,7440,7440,7380,410
20240307,093400,553195400,7400,7380,7400,7380,2657
20240307,093300,533586520,7380,7380,7400,7360,887
20240307,093200,527032570,7380,7360,7380,7350,2975
20240307,093100,505162720,7360,7360,7360,7360,2569
20240307,093000,486254880,7360,7390,7400,7360,7176
20240307,092900,433328720,7400,7390,7430,7390,223
20240307,092800,431675490,7390,7390,7400,7390,2657
20240307,092700,412039000,7390,7390,7400,7390,2017
20240307,092600,397119400,7390,7380,7390,7380,906
20240307,092500,390427460,7380,7390,7400,7380,1467
20240307,092400,379593460,7390,7410,7420,7390,535
20240307,092300,375634570,7410,7400,7410,7390,588
20240307,092200,371284490,7400,7400,7410,7370,1250
20240307,092100,362050490,7380,7410,7410,7380,3541
20240307,092000,335868600,7400,7490,7490,7400,10789
20240307,091900,255661700,7480,7490,7540,7480,1191
20240307,091800,246751220,7550,7500,7550,7480,2634
20240307,091700,227015800,7540,7500,7540,7500,348
20240307,091600,224401800,7500,7500,7500,7490,1672
20240307,091500,211865220,7500,7570,7580,7500,6348
20240307,091400,164071010,7570,7570,7570,7570,51
20240307,091300,163684940,7570,7600,7600,7570,688
20240307,091200,158476480,7600,7600,7610,7570,249
20240307,091100,156584190,7600,7600,7600,7590,914
20240307,091000,149638740,7590,7590,7600,7560,216
20240307,090900,147999400,7590,7600,7610,7590,1870
20240307,090800,133771180,7610,7580,7610,7580,577
20240307,090700,129387460,7550,7550,7560,7550,757
20240307,090600,123665010,7540,7550,7550,7540,713
20240307,090500,118286180,7550,7550,7550,7540,822
20240307,090400,112083080,7550,7560,7560,7550,233
20240307,090300,110323730,7540,7520,7550,7510,811
20240307,090200,104221870,7540,7570,7570,7510,924
20240307,090100,97272350,7590,7530,7590,7520,3045
20240307,090000,74352240,7530,7590,7590,7520,9304
Reference in New Issue Copy Permalink