ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/137310/min/candle-20240318.csv

682 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
20240318,201900,1254739490,11360,11360,11360,11360,10337
20240318,201800,1254739490,11360,11360,11360,11360,0
20240318,201700,1254739490,11360,11360,11360,11360,0
20240318,201600,1254739490,11360,11360,11360,11360,0
20240318,201500,1254739490,11360,11360,11360,11360,0
20240318,201400,1254739490,11360,11360,11360,11360,0
20240318,201300,1254739490,11360,11360,11360,11360,0
20240318,201200,1254739490,11360,11360,11360,11360,0
20240318,201100,1254739490,11360,11360,11360,11360,0
20240318,201000,1254739490,11360,11360,11360,11360,0
20240318,200900,1254739490,11360,11360,11360,11360,0
20240318,200800,1254739490,11360,11360,11360,11360,0
20240318,200700,1254739490,11360,11360,11360,11360,0
20240318,200600,1254739490,11360,11360,11360,11360,0
20240318,200500,1254739490,11360,11360,11360,11360,0
20240318,200400,1254739490,11360,11360,11360,11360,0
20240318,200300,1254739490,11360,11360,11360,11360,0
20240318,200200,1254739490,11360,11360,11360,11360,0
20240318,200100,1254739490,11360,11360,11360,11360,0
20240318,200000,1254739490,11360,11360,11360,11360,0
20240318,195900,1254739490,11360,11360,11360,11360,0
20240318,195800,1254739490,11360,11360,11360,11360,0
20240318,195700,1254739490,11360,11360,11360,11360,0
20240318,195600,1254739490,11360,11360,11360,11360,0
20240318,195500,1254739490,11360,11360,11360,11360,0
20240318,195400,1254739490,11360,11360,11360,11360,0
20240318,195300,1254739490,11360,11360,11360,11360,0
20240318,195200,1254739490,11360,11360,11360,11360,0
20240318,195100,1254739490,11360,11360,11360,11360,0
20240318,195000,1254739490,11360,11360,11360,11360,0
20240318,194900,1254739490,11360,11360,11360,11360,10337
20240318,194800,1254739490,11360,11360,11360,11360,0
20240318,194700,1254739490,11360,11360,11360,11360,0
20240318,194600,1254739490,11360,11360,11360,11360,0
20240318,194500,1254739490,11360,11360,11360,11360,0
20240318,194400,1254739490,11360,11360,11360,11360,0
20240318,194300,1254739490,11360,11360,11360,11360,0
20240318,194200,1254739490,11360,11360,11360,11360,0
20240318,194100,1254739490,11360,11360,11360,11360,0
20240318,194000,1254739490,11360,11360,11360,11360,0
20240318,193900,1254739490,11360,11360,11360,11360,0
20240318,193800,1254739490,11360,11360,11360,11360,0
20240318,193700,1254739490,11360,11360,11360,11360,0
20240318,193600,1254739490,11360,11360,11360,11360,0
20240318,193500,1254739490,11360,11360,11360,11360,0
20240318,193400,1254739490,11360,11360,11360,11360,0
20240318,193300,1254739490,11360,11360,11360,11360,0
20240318,193200,1254739490,11360,11360,11360,11360,0
20240318,193100,1254739490,11360,11360,11360,11360,0
20240318,193000,1254739490,11360,11360,11360,11360,0
20240318,192900,1254739490,11360,11360,11360,11360,0
20240318,192800,1254739490,11360,11360,11360,11360,0
20240318,192700,1254739490,11360,11360,11360,11360,0
20240318,192600,1254739490,11360,11360,11360,11360,0
20240318,192500,1254739490,11360,11360,11360,11360,0
20240318,192400,1254739490,11360,11360,11360,11360,0
20240318,192300,1254739490,11360,11360,11360,11360,0
20240318,192200,1254739490,11360,11360,11360,11360,0
20240318,192100,1254739490,11360,11360,11360,11360,0
20240318,192000,1254739490,11360,11360,11360,11360,0
20240318,191900,1254739490,11360,11360,11360,11360,10337
20240318,191800,1254739490,11360,11360,11360,11360,0
20240318,191700,1254739490,11360,11360,11360,11360,0
20240318,191600,1254739490,11360,11360,11360,11360,0
20240318,191500,1254739490,11360,11360,11360,11360,0
20240318,191400,1254739490,11360,11360,11360,11360,0
20240318,191300,1254739490,11360,11360,11360,11360,0
20240318,191200,1254739490,11360,11360,11360,11360,0
20240318,191100,1254739490,11360,11360,11360,11360,0
20240318,191000,1254739490,11360,11360,11360,11360,0
20240318,190900,1254739490,11360,11360,11360,11360,0
20240318,190800,1254739490,11360,11360,11360,11360,0
20240318,190700,1254739490,11360,11360,11360,11360,0
20240318,190600,1254739490,11360,11360,11360,11360,0
20240318,190500,1254739490,11360,11360,11360,11360,0
20240318,190400,1254739490,11360,11360,11360,11360,0
20240318,190300,1254739490,11360,11360,11360,11360,0
20240318,190200,1254739490,11360,11360,11360,11360,0
20240318,190100,1254739490,11360,11360,11360,11360,0
20240318,190000,1254739490,11360,11360,11360,11360,0
20240318,185900,1254739490,11360,11360,11360,11360,0
20240318,185800,1254739490,11360,11360,11360,11360,0
20240318,185700,1254739490,11360,11360,11360,11360,0
20240318,185600,1254739490,11360,11360,11360,11360,0
20240318,185500,1254739490,11360,11360,11360,11360,0
20240318,185400,1254739490,11360,11360,11360,11360,0
20240318,185300,1254739490,11360,11360,11360,11360,0
20240318,185200,1254739490,11360,11360,11360,11360,0
20240318,185100,1254739490,11360,11360,11360,11360,0
20240318,185000,1254739490,11360,11360,11360,11360,0
20240318,184900,1254739490,11360,11360,11360,11360,10337
20240318,184800,1254739490,11360,11360,11360,11360,0
20240318,184700,1254739490,11360,11360,11360,11360,0
20240318,184600,1254739490,11360,11360,11360,11360,0
20240318,184500,1254739490,11360,11360,11360,11360,0
20240318,184400,1254739490,11360,11360,11360,11360,0
20240318,184300,1254739490,11360,11360,11360,11360,0
20240318,184200,1254739490,11360,11360,11360,11360,0
20240318,184100,1254739490,11360,11360,11360,11360,0
20240318,184000,1254739490,11360,11360,11360,11360,0
20240318,183900,1254739490,11360,11360,11360,11360,0
20240318,183800,1254739490,11360,11360,11360,11360,0
20240318,183700,1254739490,11360,11360,11360,11360,0
20240318,183600,1254739490,11360,11360,11360,11360,0
20240318,183500,1254739490,11360,11360,11360,11360,0
20240318,183400,1254739490,11360,11360,11360,11360,0
20240318,183300,1254739490,11360,11360,11360,11360,0
20240318,183200,1254739490,11360,11360,11360,11360,0
20240318,183100,1254739490,11360,11360,11360,11360,0
20240318,183000,1254739490,11360,11360,11360,11360,0
20240318,182900,1254739490,11360,11360,11360,11360,0
20240318,182800,1254739490,11360,11360,11360,11360,0
20240318,182700,1254739490,11360,11360,11360,11360,0
20240318,182600,1254739490,11360,11360,11360,11360,0
20240318,182500,1254739490,11360,11360,11360,11360,0
20240318,182400,1254739490,11360,11360,11360,11360,0
20240318,182300,1254739490,11360,11360,11360,11360,0
20240318,182200,1254739490,11360,11360,11360,11360,0
20240318,182100,1254739490,11360,11360,11360,11360,0
20240318,182000,1254739490,11360,11360,11360,11360,0
20240318,181900,1254739490,11360,11360,11360,11360,10337
20240318,181800,1254739490,11360,11360,11360,11360,0
20240318,181700,1254739490,11360,11360,11360,11360,0
20240318,181600,1254739490,11360,11360,11360,11360,0
20240318,181500,1254739490,11360,11360,11360,11360,0
20240318,181400,1254739490,11360,11360,11360,11360,0
20240318,181300,1254739490,11360,11360,11360,11360,0
20240318,181200,1254739490,11360,11360,11360,11360,0
20240318,181100,1254739490,11360,11360,11360,11360,0
20240318,181000,1254739490,11360,11360,11360,11360,0
20240318,180900,1254739490,11360,11360,11360,11360,0
20240318,180800,1254739490,11360,11360,11360,11360,0
20240318,180700,1254739490,11360,11360,11360,11360,0
20240318,180600,1254739490,11360,11360,11360,11360,0
20240318,180500,1254739490,11360,11360,11360,11360,0
20240318,180400,1254739490,11360,11360,11360,11360,0
20240318,180300,1254739490,11360,11360,11360,11360,0
20240318,180200,1254739490,11360,11360,11360,11360,0
20240318,180100,1254739490,11360,11360,11360,11360,0
20240318,180000,1254739490,11360,11360,11360,11360,0
20240318,175900,1254739490,11360,11360,11360,11360,0
20240318,175800,1254739490,11360,11360,11360,11360,0
20240318,175700,1254739490,11360,11360,11360,11360,0
20240318,175600,1254739490,11360,11360,11360,11360,0
20240318,175500,1254739490,11360,11360,11360,11360,0
20240318,175400,1254739490,11360,11360,11360,11360,0
20240318,175300,1254739490,11360,11360,11360,11360,0
20240318,175200,1254739490,11360,11360,11360,11360,0
20240318,175100,1254739490,11360,11360,11360,11360,0
20240318,175000,1254739490,11360,11360,11360,11360,0
20240318,174900,1254739490,11360,11360,11360,11360,10337
20240318,174800,1254739490,11360,11360,11360,11360,0
20240318,174700,1254739490,11360,11360,11360,11360,0
20240318,174600,1254739490,11360,11360,11360,11360,0
20240318,174500,1254739490,11360,11360,11360,11360,0
20240318,174400,1254739490,11360,11360,11360,11360,0
20240318,174300,1254739490,11360,11360,11360,11360,0
20240318,174200,1254739490,11360,11360,11360,11360,0
20240318,174100,1254739490,11360,11360,11360,11360,0
20240318,174000,1254739490,11360,11360,11360,11360,0
20240318,173900,1254739490,11360,11360,11360,11360,0
20240318,173800,1254739490,11360,11360,11360,11360,0
20240318,173700,1254739490,11360,11360,11360,11360,0
20240318,173600,1254739490,11360,11360,11360,11360,0
20240318,173500,1254739490,11360,11360,11360,11360,0
20240318,173400,1254739490,11360,11360,11360,11360,0
20240318,173300,1254739490,11360,11360,11360,11360,0
20240318,173200,1254739490,11360,11360,11360,11360,0
20240318,173100,1254739490,11360,11360,11360,11360,0
20240318,173000,1254739490,11360,11360,11360,11360,0
20240318,172900,1254739490,11360,11360,11360,11360,0
20240318,172800,1254739490,11360,11360,11360,11360,0
20240318,172700,1254739490,11360,11360,11360,11360,0
20240318,172600,1254739490,11360,11360,11360,11360,0
20240318,172500,1254739490,11360,11360,11360,11360,0
20240318,172400,1254739490,11360,11360,11360,11360,0
20240318,172300,1254739490,11360,11360,11360,11360,0
20240318,172200,1254739490,11360,11360,11360,11360,0
20240318,172100,1254739490,11360,11360,11360,11360,0
20240318,172000,1254739490,11360,11360,11360,11360,0
20240318,171900,1254739490,11360,11360,11360,11360,10337
20240318,171800,1254739490,11360,11360,11360,11360,0
20240318,171700,1254739490,11360,11360,11360,11360,0
20240318,171600,1254739490,11360,11360,11360,11360,0
20240318,171500,1254739490,11360,11360,11360,11360,0
20240318,171400,1254739490,11360,11360,11360,11360,0
20240318,171300,1254739490,11360,11360,11360,11360,0
20240318,171200,1254739490,11360,11360,11360,11360,0
20240318,171100,1254739490,11360,11360,11360,11360,0
20240318,171000,1254739490,11360,11360,11360,11360,0
20240318,170900,1254739490,11360,11360,11360,11360,0
20240318,170800,1254739490,11360,11360,11360,11360,0
20240318,170700,1254739490,11360,11360,11360,11360,0
20240318,170600,1254739490,11360,11360,11360,11360,0
20240318,170500,1254739490,11360,11360,11360,11360,0
20240318,170400,1254739490,11360,11360,11360,11360,0
20240318,170300,1254739490,11360,11360,11360,11360,0
20240318,170200,1254739490,11360,11360,11360,11360,0
20240318,170100,1254739490,11360,11360,11360,11360,0
20240318,170000,1254739490,11360,11360,11360,11360,0
20240318,165900,1254739490,11360,11360,11360,11360,0
20240318,165800,1254739490,11360,11360,11360,11360,0
20240318,165700,1254739490,11360,11360,11360,11360,0
20240318,165600,1254739490,11360,11360,11360,11360,0
20240318,165500,1254739490,11360,11360,11360,11360,0
20240318,165400,1254739490,11360,11360,11360,11360,0
20240318,165300,1254739490,11360,11360,11360,11360,0
20240318,165200,1254739490,11360,11360,11360,11360,0
20240318,165100,1254739490,11360,11360,11360,11360,0
20240318,165000,1254739490,11360,11360,11360,11360,0
20240318,164900,1254739490,11360,11360,11360,11360,10337
20240318,164800,1254739490,11360,11360,11360,11360,0
20240318,164700,1254739490,11360,11360,11360,11360,0
20240318,164600,1254739490,11360,11360,11360,11360,0
20240318,164500,1254739490,11360,11360,11360,11360,0
20240318,164400,1254739490,11360,11360,11360,11360,0
20240318,164300,1254739490,11360,11360,11360,11360,0
20240318,164200,1254739490,11360,11360,11360,11360,0
20240318,164100,1254739490,11360,11360,11360,11360,0
20240318,164000,1254739490,11360,11360,11360,11360,0
20240318,163900,1254739490,11360,11360,11360,11360,0
20240318,163800,1254739490,11360,11360,11360,11360,0
20240318,163700,1254739490,11360,11360,11360,11360,0
20240318,163600,1254739490,11360,11360,11360,11360,0
20240318,163500,1254739490,11360,11360,11360,11360,0
20240318,163400,1254739490,11360,11360,11360,11360,0
20240318,163300,1254739490,11360,11360,11360,11360,0
20240318,163200,1254739490,11360,11360,11360,11360,0
20240318,163100,1254739490,11360,11360,11360,11360,0
20240318,163000,1254739490,11360,11360,11360,11360,0
20240318,162900,1254739490,11360,11360,11360,11360,0
20240318,162800,1254739490,11360,11360,11360,11360,0
20240318,162700,1254739490,11360,11360,11360,11360,0
20240318,162600,1254739490,11360,11360,11360,11360,0
20240318,162500,1254739490,11360,11360,11360,11360,0
20240318,162400,1254739490,11360,11360,11360,11360,0
20240318,162300,1254739490,11360,11360,11360,11360,0
20240318,162200,1254739490,11360,11360,11360,11360,0
20240318,162100,1254739490,11360,11360,11360,11360,0
20240318,162000,1254739490,11360,11360,11360,11360,0
20240318,161900,1254739490,11360,11360,11360,11360,10337
20240318,161800,1254739490,11360,11360,11360,11360,0
20240318,161700,1254739490,11360,11360,11360,11360,0
20240318,161600,1254739490,11360,11360,11360,11360,0
20240318,161500,1254739490,11360,11360,11360,11360,0
20240318,161400,1254739490,11360,11360,11360,11360,0
20240318,161300,1254739490,11360,11360,11360,11360,0
20240318,161200,1254739490,11360,11360,11360,11360,0
20240318,161100,1254739490,11360,11360,11360,11360,0
20240318,161000,1254739490,11360,11360,11360,11360,0
20240318,160900,1254739490,11360,11360,11360,11360,0
20240318,160800,1254739490,11360,11360,11360,11360,0
20240318,160700,1254739490,11360,11360,11360,11360,0
20240318,160600,1254739490,11360,11360,11360,11360,0
20240318,160500,1254739490,11360,11360,11360,11360,0
20240318,160400,1254739490,11360,11360,11360,11360,0
20240318,160300,1254739490,11360,11360,11360,11360,0
20240318,160200,1254739490,11360,11360,11360,11360,0
20240318,160100,1254739490,11360,11360,11360,11360,0
20240318,160000,1254739490,11360,11360,11360,11360,0
20240318,155900,1254739490,11360,11360,11360,11360,0
20240318,155800,1254739490,11360,11360,11360,11360,0
20240318,155700,1254739490,11360,11360,11360,11360,0
20240318,155600,1254739490,11360,11360,11360,11360,0
20240318,155500,1254739490,11360,11360,11360,11360,0
20240318,155400,1254739490,11360,11360,11360,11360,0
20240318,155300,1254739490,11360,11360,11360,11360,0
20240318,155200,1254739490,11360,11360,11360,11360,0
20240318,155100,1254739490,11360,11360,11360,11360,0
20240318,155000,1254739490,11360,11360,11360,11360,0
20240318,154900,1254739490,11360,11360,11360,11360,10337
20240318,154800,1254739490,11360,11360,11360,11360,0
20240318,154700,1254739490,11360,11360,11360,11360,0
20240318,154600,1254739490,11360,11360,11360,11360,0
20240318,154500,1254739490,11360,11360,11360,11360,0
20240318,154400,1254739490,11360,11360,11360,11360,0
20240318,154300,1254739490,11360,11360,11360,11360,0
20240318,154200,1254739490,11360,11360,11360,11360,0
20240318,154100,1254739490,11360,11360,11360,11360,0
20240318,154000,1254739490,11360,11360,11360,11360,0
20240318,153900,1254739490,11360,11360,11360,11360,0
20240318,153800,1254739490,11360,11360,11360,11360,0
20240318,153700,1254739490,11360,11360,11360,11360,0
20240318,153600,1254739490,11360,11360,11360,11360,0
20240318,153500,1254739490,11360,11360,11360,11360,0
20240318,153400,1254739490,11360,11360,11360,11360,0
20240318,153300,1254739490,11360,11360,11360,11360,0
20240318,153200,1254739490,11360,11360,11360,11360,0
20240318,153100,1254739490,11360,11360,11360,11360,0
20240318,153000,1254739490,11360,11360,11360,11360,10337
20240318,152900,1137311170,11370,11370,11370,11370,0
20240318,152800,1137311170,11370,11370,11370,11370,0
20240318,152700,1137311170,11370,11370,11370,11370,0
20240318,152600,1137311170,11370,11370,11370,11370,0
20240318,152500,1137311170,11370,11370,11370,11370,0
20240318,152400,1137311170,11370,11370,11370,11370,0
20240318,152300,1137311170,11370,11370,11370,11370,0
20240318,152200,1137311170,11370,11370,11370,11370,0
20240318,152100,1137311170,11370,11370,11370,11370,0
20240318,152000,1137311170,11370,11370,11370,11370,0
20240318,151900,1137311170,11370,11370,11370,11370,126
20240318,151800,1135878550,11370,11370,11370,11370,354
20240318,151700,1131853570,11370,11370,11380,11370,431
20240318,151600,1126952820,11380,11380,11380,11380,87
20240318,151500,1125962760,11380,11380,11390,11380,247
20240318,151400,1123151850,11380,11370,11390,11370,1618
20240318,151300,1104738610,11370,11370,11370,11370,90
20240318,151200,1103715310,11370,11370,11370,11370,118
20240318,151100,1102373650,11370,11370,11370,11370,121
20240318,151000,1100997880,11370,11370,11370,11370,4
20240318,150900,1100952400,11370,11370,11380,11370,210
20240318,150800,1098562660,11370,11370,11380,11370,99
20240318,150700,1097436670,11380,11380,11380,11380,0
20240318,150600,1097436670,11380,11370,11380,11370,168
20240318,150500,1095526500,11370,11370,11370,11370,165
20240318,150400,1093650450,11370,11370,11370,11370,5
20240318,150300,1093593600,11370,11370,11370,11370,133
20240318,150200,1092081390,11370,11370,11370,11370,415
20240318,150100,1087362840,11370,11370,11380,11370,1039
20240318,150000,1075547700,11370,11370,11370,11370,544
20240318,145900,1069362420,11370,11370,11370,11370,1804
20240318,145800,1048850940,11370,11370,11370,11370,6
20240318,145700,1048782720,11370,11370,11380,11370,86
20240318,145600,1047804080,11370,11380,11390,11360,222
20240318,145500,1045279760,11380,11370,11380,11370,7
20240318,145400,1045200130,11360,11380,11380,11360,295
20240318,145300,1041845480,11390,11380,11390,11380,108
20240318,145200,1040615410,11380,11380,11380,11380,11
20240318,145100,1040490230,11380,11390,11390,11380,148
20240318,145000,1038804990,11390,11360,11390,11360,578
20240318,144900,1032232450,11370,11360,11370,11360,117
20240318,144800,1030902190,11360,11360,11370,11360,1167
20240318,144700,1017634020,11360,11370,11370,11360,123
20240318,144600,1016236190,11360,11360,11360,11360,4
20240318,144500,1016190750,11370,11370,11370,11360,1301
20240318,144400,1001408420,11370,11370,11380,11370,264
20240318,144300,998404740,11370,11370,11370,11370,11
20240318,144200,998279670,11370,11370,11370,11370,6
20240318,144100,998211450,11370,11380,11380,11360,167
20240318,144000,996312550,11370,11370,11370,11370,81
20240318,143900,995391580,11370,11370,11370,11370,63
20240318,143800,994675270,11370,11370,11370,11370,9
20240318,143700,994572940,11370,11360,11370,11360,91
20240318,143600,993538810,11360,11370,11370,11360,48
20240318,143500,992993320,11370,11360,11370,11360,141
20240318,143400,991390170,11360,11370,11380,11360,1592
20240318,143300,973288280,11370,11380,11380,11370,263
20240318,143200,970295380,11380,11380,11380,11380,4
20240318,143100,970249860,11380,11370,11380,11370,224
20240318,143000,967700750,11370,11370,11380,11370,131
20240318,142900,966210720,11370,11380,11380,11370,140
20240318,142800,964617550,11380,11370,11380,11370,18
20240318,142700,964412870,11370,11370,11370,11370,1
20240318,142600,964401500,11370,11390,11390,11370,1707
20240318,142500,944977630,11390,11390,11390,11390,108
20240318,142400,943747510,11390,11390,11390,11380,204
20240318,142300,941424010,11380,11380,11390,11380,62
20240318,142200,940717900,11380,11380,11380,11380,132
20240318,142100,939215740,11380,11390,11390,11380,903
20240318,142000,928931420,11390,11390,11390,11390,86
20240318,141900,927951880,11380,11380,11380,11380,3
20240318,141800,927917740,11380,11380,11380,11380,5
20240318,141700,927860840,11390,11380,11390,11380,157
20240318,141600,926074150,11380,11380,11380,11380,6
20240318,141500,926005870,11380,11380,11380,11380,6
20240318,141400,925937590,11380,11390,11400,11380,475
20240318,141300,920527650,11390,11390,11390,11390,76
20240318,141200,919662010,11390,11390,11390,11390,4
20240318,141100,919616450,11390,11390,11390,11390,7
20240318,141000,919536720,11400,11390,11400,11390,22
20240318,140900,919285950,11390,11390,11390,11390,80
20240318,140800,918374750,11390,11390,11390,11390,4
20240318,140700,918329190,11390,11390,11390,11390,3
20240318,140600,918295020,11390,11390,11390,11390,6
20240318,140500,918226680,11390,11390,11390,11390,64
20240318,140400,917497720,11390,11390,11390,11390,28
20240318,140300,917178800,11390,11390,11390,11390,78
20240318,140200,916290380,11380,11380,11380,11380,4
20240318,140100,916244860,11380,11380,11380,11380,72
20240318,140000,915425500,11380,11380,11380,11380,24
20240318,135900,915152380,11380,11380,11380,11380,2
20240318,135800,915129620,11380,11380,11400,11380,6
20240318,135700,915061320,11380,11380,11400,11380,60
20240318,135600,914378480,11380,11380,11380,11380,5
20240318,135500,914321580,11380,11380,11380,11380,2
20240318,135400,914298820,11380,11380,11380,11380,5
20240318,135300,914241920,11380,11390,11390,11380,1747
20240318,135200,894344610,11390,11400,11400,11390,27
20240318,135100,894036830,11390,11390,11390,11390,58
20240318,135000,893376210,11390,11400,11400,11390,273
20240318,134900,890266130,11390,11390,11390,11390,5
20240318,134800,890209180,11390,11390,11390,11390,2
20240318,134700,890186400,11390,11390,11390,11390,14
20240318,134600,890026940,11390,11400,11410,11390,356
20240318,134500,885969000,11410,11400,11410,11400,96
20240318,134400,884873660,11400,11400,11400,11400,4
20240318,134300,884828060,11400,11400,11400,11400,6
20240318,134200,884759660,11400,11400,11400,11400,2
20240318,134100,884736860,11400,11400,11400,11400,86
20240318,134000,883756460,11400,11410,11410,11400,3
20240318,133900,883722250,11400,11400,11400,11400,7
20240318,133800,883642450,11400,11400,11400,11400,54
20240318,133700,883026850,11400,11410,11410,11400,15
20240318,133600,882855750,11400,11400,11400,11400,0
20240318,133500,882855750,11400,11400,11400,11400,91
20240318,133400,881818350,11410,11410,11410,11410,0
20240318,133300,881818350,11410,11410,11410,11410,2
20240318,133200,881795530,11410,11410,11410,11410,1
20240318,133100,881784120,11410,11410,11410,11410,17
20240318,133000,881590150,11410,11400,11410,11400,172
20240318,132900,879627650,11400,11400,11400,11400,6
20240318,132800,879559250,11400,11400,11400,11400,1
20240318,132700,879547850,11400,11390,11400,11390,787
20240318,132600,870576060,11400,11400,11400,11400,0
20240318,132500,870576060,11400,11390,11400,11390,70
20240318,132400,869778100,11390,11390,11390,11390,2
20240318,132300,869755320,11390,11390,11390,11390,3
20240318,132200,869721150,11400,11390,11400,11390,56
20240318,132100,869082760,11400,11390,11400,11390,13
20240318,132000,868934580,11390,11390,11390,11390,23
20240318,131900,868672610,11390,11390,11390,11390,2
20240318,131800,868649830,11400,11390,11400,11390,166
20240318,131700,866757440,11400,11400,11410,11400,1464
20240318,131600,850067720,11400,11400,11400,11400,8
20240318,131500,849976520,11400,11400,11400,11400,1
20240318,131400,849965120,11400,11400,11400,11400,3
20240318,131300,849930920,11410,11410,11410,11410,176
20240318,131200,847922760,11420,11410,11420,11410,256
20240318,131100,845001250,11400,11400,11400,11400,2
20240318,131000,844978450,11400,11400,11400,11400,3
20240318,130900,844944250,11400,11400,11410,11400,103
20240318,130800,843769050,11400,11400,11400,11400,4
20240318,130700,843723450,11410,11410,11420,11410,77
20240318,130600,842844860,11410,11410,11410,11410,85
20240318,130500,841875010,11400,11400,11400,11400,25
20240318,130400,841590010,11400,11400,11410,11400,117
20240318,130300,840255210,11400,11400,11400,11400,4
20240318,130200,840209610,11410,11410,11410,11410,217
20240318,130100,837733640,11410,11410,11420,11410,91
20240318,130000,836694450,11410,11410,11410,11410,1
20240318,125900,836683040,11410,11400,11410,11400,477
20240318,125800,831240660,11400,11410,11410,11400,240
20240318,125700,828504280,11410,11400,11410,11400,211
20240318,125600,826096880,11400,11410,11410,11400,188
20240318,125500,823951810,11410,11410,11410,11410,66
20240318,125400,823198750,11400,11410,11410,11400,173
20240318,125300,821225510,11410,11430,11430,11410,427
20240318,125200,816351250,11420,11420,11420,11420,1
20240318,125100,816339830,11420,11430,11430,11420,98
20240318,125000,815219710,11420,11430,11430,11420,404
20240318,124900,810602010,11440,11430,11440,11430,576
20240318,124800,804016330,11420,11420,11420,11420,4
20240318,124700,803970650,11420,11420,11420,11420,1
20240318,124600,803959230,11420,11430,11430,11420,86
20240318,124500,802976300,11430,11420,11430,11420,6
20240318,124400,802907730,11420,11420,11420,11420,150
20240318,124300,801194730,11420,11430,11430,11420,9
20240318,124200,801091900,11420,11420,11430,11420,103
20240318,124100,799914640,11410,11410,11420,11410,88
20240318,124000,798910550,11410,11410,11420,11410,33
20240318,123900,798534000,11420,11420,11420,11420,456
20240318,123800,793326480,11420,11410,11420,11410,8
20240318,123700,793235180,11400,11400,11400,11400,3
20240318,123600,793200980,11400,11410,11410,11400,3
20240318,123500,793166760,11390,11400,11400,11390,213
20240318,123400,790738580,11390,11390,11390,11390,2
20240318,123300,790715800,11390,11390,11390,11390,366
20240318,123200,786547060,11380,11370,11380,11370,4
20240318,123100,786501550,11390,11380,11390,11380,53
20240318,123000,785898380,11380,11380,11380,11380,3
20240318,122900,785864240,11380,11380,11380,11380,1
20240318,122800,785852860,11380,11380,11380,11380,89
20240318,122700,784840040,11380,11370,11380,11370,346
20240318,122600,780902570,11370,11370,11370,11370,3
20240318,122500,780868460,11370,11370,11370,11370,2
20240318,122400,780845720,11370,11380,11380,11370,179
20240318,122300,778808920,11380,11370,11380,11370,105
20240318,122200,777614040,11380,11370,11380,11370,84
20240318,122100,776658880,11370,11370,11370,11370,3
20240318,122000,776624770,11370,11370,11370,11370,1
20240318,121900,776613400,11380,11380,11380,11380,30
20240318,121800,776272000,11380,11380,11380,11370,49
20240318,121700,775714420,11380,11380,11380,11370,237
20240318,121600,773017390,11380,11370,11380,11370,39
20240318,121500,772573910,11370,11380,11380,11370,3
20240318,121400,772539790,11370,11370,11370,11370,0
20240318,121300,772539790,11370,11370,11370,11370,1
20240318,121200,772528420,11370,11370,11370,11370,3
20240318,121100,772494310,11360,11370,11370,11360,2103
20240318,121000,748602990,11370,11370,11370,11370,13
20240318,120900,748455180,11370,11370,11370,11370,62
20240318,120800,747750240,11370,11370,11370,11370,0
20240318,120700,747750240,11370,11370,11370,11370,260
20240318,120600,744794040,11380,11370,11380,11370,28
20240318,120500,744475490,11380,11370,11380,11370,93
20240318,120400,743417950,11370,11370,11370,11370,79
20240318,120300,742519720,11370,11370,11370,11370,5
20240318,120200,742462870,11370,11370,11370,11370,2
20240318,120100,742440130,11370,11370,11370,11360,583
20240318,120000,735811430,11360,11390,11390,11360,2631
20240318,115900,705901690,11390,11390,11390,11380,397
20240318,115800,701380040,11380,11380,11380,11380,2
20240318,115700,701357280,11370,11370,11380,11370,101
20240318,115600,700207990,11380,11380,11380,11380,344
20240318,115500,696293270,11380,11380,11390,11380,267
20240318,115400,693252310,11380,11380,11390,11380,216
20240318,115300,690792230,11380,11380,11380,11380,243
20240318,115200,688026890,11380,11380,11380,11380,151
20240318,115100,686308510,11380,11380,11380,11380,3
20240318,115000,686274370,11380,11380,11380,11380,245
20240318,114900,683486270,11380,11380,11390,11380,14
20240318,114800,683326850,11380,11390,11390,11380,10
20240318,114700,683212960,11380,11380,11390,11380,396
20240318,114600,678706380,11390,11390,11390,11380,788
20240318,114500,669731330,11390,11390,11390,11390,2
20240318,114400,669708550,11390,11390,11390,11390,244
20240318,114300,666929390,11390,11410,11410,11390,2776
20240318,114200,635261200,11410,11400,11410,11400,357
20240318,114100,631187850,11400,11410,11410,11400,302
20240318,114000,627742050,11400,11410,11410,11400,11
20240318,113900,627616550,11400,11400,11410,11400,26
20240318,113800,627319930,11400,11410,11420,11400,199
20240318,113700,625050140,11410,11400,11410,11400,4
20240318,113600,625004510,11410,11410,11410,11410,102
20240318,113500,623840690,11410,11410,11410,11410,154
20240318,113400,622083550,11410,11410,11410,11400,16
20240318,113300,621901120,11400,11410,11410,11400,2
20240318,113200,621878310,11410,11410,11410,11410,259
20240318,113100,618923120,11400,11410,11410,11400,188
20240318,113000,616779760,11400,11400,11410,11390,538
20240318,112900,610641410,11410,11400,11410,11400,238
20240318,112800,607928200,11390,11400,11400,11390,168
20240318,112700,606013010,11400,11390,11410,11390,237
20240318,112600,603311310,11400,11400,11400,11390,562
20240318,112500,596907130,11400,11400,11410,11400,26
20240318,112400,596610700,11400,11400,11400,11400,4
20240318,112300,596565100,11400,11400,11400,11400,243
20240318,112200,593794900,11400,11420,11420,11400,87
20240318,112100,592801480,11400,11400,11400,11400,1
20240318,112000,592790080,11400,11410,11420,11390,263
20240318,111900,589794200,11400,11390,11400,11390,167
20240318,111800,587891870,11400,11390,11400,11390,88
20240318,111700,586889510,11390,11400,11400,11390,638
20240318,111600,579617410,11390,11390,11390,11390,2
20240318,111500,579594630,11400,11390,11400,11390,119
20240318,111400,578238520,11390,11400,11400,11390,5
20240318,111300,578181550,11390,11400,11400,11390,505
20240318,111200,572428110,11410,11400,11410,11400,62
20240318,111100,571720730,11400,11410,11410,11400,308
20240318,111000,568206980,11390,11390,11420,11390,220
20240318,110900,565696260,11410,11400,11410,11400,402
20240318,110800,561112500,11390,11390,11390,11380,258
20240318,110700,558173930,11390,11390,11390,11390,1
20240318,110600,558162540,11380,11380,11390,11380,328
20240318,110500,554427560,11380,11380,11380,11380,334
20240318,110400,550626640,11380,11390,11390,11380,442
20240318,110300,545592500,11390,11390,11390,11390,97
20240318,110200,544487670,11390,11400,11400,11390,882
20240318,110100,534436570,11400,11400,11400,11400,70
20240318,110000,533638570,11400,11400,11400,11400,90
20240318,105900,532612570,11400,11400,11400,11400,259
20240318,105800,529659970,11400,11400,11400,11400,39
20240318,105700,529215370,11400,11400,11410,11400,24
20240318,105600,528941740,11400,11400,11410,11400,93
20240318,105500,527880980,11400,11400,11400,11400,1
20240318,105400,527869580,11400,11410,11410,11400,95
20240318,105300,526786530,11410,11410,11410,11410,5
20240318,105200,526729480,11400,11410,11420,11400,270
20240318,105100,523648720,11410,11410,11410,11410,191
20240318,105000,521469410,11400,11410,11410,11400,92
20240318,104900,520419770,11410,11410,11410,11410,166
20240318,104800,518525710,11410,11400,11410,11400,123
20240318,104700,517122830,11400,11400,11400,11400,0
20240318,104600,517122830,11400,11400,11400,11400,0
20240318,104500,517122830,11400,11400,11400,11400,21
20240318,104400,516883430,11400,11410,11410,11400,123
20240318,104300,515480490,11400,11410,11410,11400,555
20240318,104200,509152940,11410,11410,11410,11410,97
20240318,104100,508046170,11400,11400,11400,11400,12
20240318,104000,507909370,11410,11420,11420,11410,5
20240318,103900,507852310,11410,11410,11410,11410,11
20240318,103800,507726800,11410,11410,11410,11410,10
20240318,103700,507612700,11410,11410,11410,11410,209
20240318,103600,505228010,11420,11420,11420,11420,0
20240318,103500,505228010,11420,11420,11420,11420,11
20240318,103400,505102390,11410,11420,11420,11410,16
20240318,103300,504919720,11420,11420,11420,11420,55
20240318,103200,504291620,11410,11410,11410,11410,58
20240318,103100,503629840,11400,11400,11400,11390,147
20240318,103000,501954050,11400,11400,11400,11400,407
20240318,102900,497314250,11410,11420,11420,11410,509
20240318,102800,491506110,11420,11420,11420,11410,429
20240318,102700,486609630,11420,11430,11450,11420,123
20240318,102600,485204930,11430,11430,11450,11430,145
20240318,102500,483547060,11420,11410,11420,11410,471
20240318,102400,478171010,11420,11410,11420,11410,113
20240318,102300,476880780,11420,11400,11420,11400,313
20240318,102200,473310400,11400,11410,11410,11390,355
20240318,102100,469262040,11410,11410,11410,11400,204
20240318,102000,466935740,11410,11410,11410,11410,3
20240318,101900,466901510,11410,11440,11460,11400,1408
20240318,101800,450824040,11460,11430,11460,11430,64
20240318,101700,450092460,11440,11430,11440,11430,334
20240318,101600,446271510,11430,11460,11470,11430,1357
20240318,101500,430745990,11460,11460,11460,11460,36
20240318,101400,430333430,11470,11480,11480,11470,97
20240318,101300,429220820,11470,11470,11470,11470,1
20240318,101200,429209350,11450,11450,11450,11450,0
20240318,101100,429209350,11450,11440,11450,11440,196
20240318,101000,426965770,11450,11460,11460,11440,404
20240318,100900,422339920,11460,11500,11500,11450,2024
20240318,100800,399102290,11500,11500,11500,11500,135
20240318,100700,397549790,11490,11490,11490,11490,0
20240318,100600,397549790,11490,11500,11520,11490,1447
20240318,100500,380909380,11500,11510,11510,11500,442
20240318,100400,375823220,11500,11540,11540,11500,437
20240318,100300,370791830,11520,11520,11520,11520,12
20240318,100200,370653590,11520,11520,11520,11520,20
20240318,100100,370423190,11550,11520,11550,11510,305
20240318,100000,366909300,11530,11520,11530,11520,251
20240318,095900,364017770,11520,11520,11520,11520,0
20240318,095800,364017770,11520,11550,11550,11520,256
20240318,095700,361062650,11520,11520,11520,11520,77
20240318,095600,360175610,11560,11530,11560,11520,333
20240318,095500,356334580,11530,11550,11570,11530,1365
20240318,095400,340584230,11560,11560,11560,11550,90
20240318,095300,339544250,11550,11550,11550,11530,1424
20240318,095200,323113280,11550,11560,11560,11550,1995
20240318,095100,300068350,11560,11580,11580,11560,390
20240318,095000,295559370,11590,11590,11590,11590,2
20240318,094900,295536190,11570,11590,11590,11560,1102
20240318,094800,282793000,11590,11580,11600,11580,74
20240318,094700,281935330,11580,11580,11580,11560,288
20240318,094600,278600770,11580,11580,11580,11570,847
20240318,094500,268792770,11570,11640,11640,11570,1487
20240318,094400,251554260,11640,11630,11640,11630,43
20240318,094300,251054060,11630,11610,11630,11610,258
20240318,094200,248056180,11620,11610,11630,11610,158
20240318,094100,246219690,11620,11620,11630,11620,227
20240318,094000,243581400,11620,11630,11650,11620,376
20240318,093900,239204240,11660,11620,11660,11620,1423
20240318,093800,222632270,11640,11620,11640,11610,541
20240318,093700,216341310,11630,11600,11630,11590,835
20240318,093600,206643040,11600,11590,11610,11590,242
20240318,093500,203836030,11590,11590,11610,11590,76
20240318,093400,202954540,11590,11590,11610,11590,239
20240318,093300,200181930,11580,11600,11600,11580,909
20240318,093200,189646740,11590,11600,11600,11590,29
20240318,093100,189310500,11590,11600,11600,11590,208
20240318,093000,186898710,11600,11610,11630,11600,736
20240318,092900,178343760,11590,11610,11610,11590,163
20240318,092800,176451410,11610,11590,11620,11580,572
20240318,092700,169818620,11570,11540,11590,11540,898
20240318,092600,159422250,11550,11550,11550,11550,439
20240318,092500,154351800,11550,11560,11560,11550,1167
20240318,092400,140872750,11560,11570,11570,11560,101
20240318,092300,139705170,11570,11560,11570,11550,125
20240318,092200,138260180,11550,11550,11560,11550,23
20240318,092100,137994520,11560,11560,11560,11550,588
20240318,092000,131199690,11550,11550,11550,11550,77
20240318,091900,130310340,11550,11570,11570,11550,3502
20240318,091800,89823690,11560,11560,11560,11560,248
20240318,091700,86956810,11570,11570,11570,11570,1
20240318,091600,86945240,11570,11570,11570,11570,418
20240318,091500,82108980,11560,11580,11580,11560,178
20240318,091400,80048790,11570,11540,11570,11540,594
20240318,091300,73179840,11550,11540,11550,11540,287
20240318,091200,69865960,11540,11530,11540,11520,700
20240318,091100,61797970,11510,11510,11520,11510,187
20240318,091000,59644510,11500,11520,11520,11490,752
20240318,090900,50997240,11530,11510,11530,11500,644
20240318,090800,43578800,11510,11490,11510,11480,211
20240318,090700,41155580,11490,11490,11490,11480,47
20240318,090600,40615560,11490,11540,11540,11490,274
20240318,090500,37461620,11500,11540,11540,11480,1124
20240318,090400,24548160,11530,11540,11550,11530,340
20240318,090300,20624690,11530,11550,11550,11530,245
20240318,090200,17794970,11520,11510,11520,11510,7
20240318,090100,17714390,11510,11530,11560,11510,280
20240318,090000,14488790,11540,11560,11560,11510,1190
Reference in New Issue Copy Permalink