ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240307.csv

690 lines
33 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
20240307,202700,1819619295,4745,4745,4745,4745,15567
20240307,202600,1819619295,4745,4745,4745,4745,0
20240307,202500,1819619295,4745,4745,4745,4745,0
20240307,202400,1819619295,4745,4745,4745,4745,0
20240307,202300,1819619295,4745,4745,4745,4745,0
20240307,202200,1819619295,4745,4745,4745,4745,0
20240307,202100,1819619295,4745,4745,4745,4745,0
20240307,202000,1819619295,4745,4745,4745,4745,0
20240307,201900,1819619295,4745,4745,4745,4745,0
20240307,201800,1819619295,4745,4745,4745,4745,0
20240307,201700,1819619295,4745,4745,4745,4745,0
20240307,201600,1819619295,4745,4745,4745,4745,0
20240307,201500,1819619295,4745,4745,4745,4745,0
20240307,201400,1819619295,4745,4745,4745,4745,0
20240307,201300,1819619295,4745,4745,4745,4745,0
20240307,201200,1819619295,4745,4745,4745,4745,0
20240307,201100,1819619295,4745,4745,4745,4745,0
20240307,201000,1819619295,4745,4745,4745,4745,0
20240307,200900,1819619295,4745,4745,4745,4745,0
20240307,200800,1819619295,4745,4745,4745,4745,0
20240307,200700,1819619295,4745,4745,4745,4745,0
20240307,200600,1819619295,4745,4745,4745,4745,0
20240307,200500,1819619295,4745,4745,4745,4745,0
20240307,200400,1819619295,4745,4745,4745,4745,0
20240307,200300,1819619295,4745,4745,4745,4745,0
20240307,200200,1819619295,4745,4745,4745,4745,0
20240307,200100,1819619295,4745,4745,4745,4745,0
20240307,200000,1819619295,4745,4745,4745,4745,0
20240307,195900,1819619295,4745,4745,4745,4745,0
20240307,195800,1819619295,4745,4745,4745,4745,0
20240307,195700,1819619295,4745,4745,4745,4745,15567
20240307,195600,1819619295,4745,4745,4745,4745,0
20240307,195500,1819619295,4745,4745,4745,4745,0
20240307,195400,1819619295,4745,4745,4745,4745,0
20240307,195300,1819619295,4745,4745,4745,4745,0
20240307,195200,1819619295,4745,4745,4745,4745,0
20240307,195100,1819619295,4745,4745,4745,4745,0
20240307,195000,1819619295,4745,4745,4745,4745,0
20240307,194900,1819619295,4745,4745,4745,4745,0
20240307,194800,1819619295,4745,4745,4745,4745,0
20240307,194700,1819619295,4745,4745,4745,4745,0
20240307,194600,1819619295,4745,4745,4745,4745,0
20240307,194500,1819619295,4745,4745,4745,4745,0
20240307,194400,1819619295,4745,4745,4745,4745,0
20240307,194300,1819619295,4745,4745,4745,4745,0
20240307,194200,1819619295,4745,4745,4745,4745,0
20240307,194100,1819619295,4745,4745,4745,4745,0
20240307,194000,1819619295,4745,4745,4745,4745,0
20240307,193900,1819619295,4745,4745,4745,4745,0
20240307,193800,1819619295,4745,4745,4745,4745,0
20240307,193700,1819619295,4745,4745,4745,4745,0
20240307,193600,1819619295,4745,4745,4745,4745,0
20240307,193500,1819619295,4745,4745,4745,4745,0
20240307,193400,1819619295,4745,4745,4745,4745,0
20240307,193300,1819619295,4745,4745,4745,4745,0
20240307,193200,1819619295,4745,4745,4745,4745,0
20240307,193100,1819619295,4745,4745,4745,4745,0
20240307,193000,1819619295,4745,4745,4745,4745,0
20240307,192900,1819619295,4745,4745,4745,4745,0
20240307,192800,1819619295,4745,4745,4745,4745,0
20240307,192700,1819619295,4745,4745,4745,4745,15567
20240307,192600,1819619295,4745,4745,4745,4745,0
20240307,192500,1819619295,4745,4745,4745,4745,0
20240307,192400,1819619295,4745,4745,4745,4745,0
20240307,192300,1819619295,4745,4745,4745,4745,0
20240307,192200,1819619295,4745,4745,4745,4745,0
20240307,192100,1819619295,4745,4745,4745,4745,0
20240307,192000,1819619295,4745,4745,4745,4745,0
20240307,191900,1819619295,4745,4745,4745,4745,0
20240307,191800,1819619295,4745,4745,4745,4745,0
20240307,191700,1819619295,4745,4745,4745,4745,0
20240307,191600,1819619295,4745,4745,4745,4745,0
20240307,191500,1819619295,4745,4745,4745,4745,0
20240307,191400,1819619295,4745,4745,4745,4745,0
20240307,191300,1819619295,4745,4745,4745,4745,0
20240307,191200,1819619295,4745,4745,4745,4745,0
20240307,191100,1819619295,4745,4745,4745,4745,0
20240307,191000,1819619295,4745,4745,4745,4745,0
20240307,190900,1819619295,4745,4745,4745,4745,0
20240307,190800,1819619295,4745,4745,4745,4745,0
20240307,190700,1819619295,4745,4745,4745,4745,0
20240307,190600,1819619295,4745,4745,4745,4745,0
20240307,190500,1819619295,4745,4745,4745,4745,0
20240307,190400,1819619295,4745,4745,4745,4745,0
20240307,190300,1819619295,4745,4745,4745,4745,0
20240307,190200,1819619295,4745,4745,4745,4745,0
20240307,190100,1819619295,4745,4745,4745,4745,0
20240307,190000,1819619295,4745,4745,4745,4745,0
20240307,185900,1819619295,4745,4745,4745,4745,0
20240307,185800,1819619295,4745,4745,4745,4745,0
20240307,185700,1819619295,4745,4745,4745,4745,15567
20240307,185600,1819619295,4745,4745,4745,4745,0
20240307,185500,1819619295,4745,4745,4745,4745,0
20240307,185400,1819619295,4745,4745,4745,4745,0
20240307,185300,1819619295,4745,4745,4745,4745,0
20240307,185200,1819619295,4745,4745,4745,4745,0
20240307,185100,1819619295,4745,4745,4745,4745,0
20240307,185000,1819619295,4745,4745,4745,4745,0
20240307,184900,1819619295,4745,4745,4745,4745,0
20240307,184800,1819619295,4745,4745,4745,4745,0
20240307,184700,1819619295,4745,4745,4745,4745,0
20240307,184600,1819619295,4745,4745,4745,4745,0
20240307,184500,1819619295,4745,4745,4745,4745,0
20240307,184400,1819619295,4745,4745,4745,4745,0
20240307,184300,1819619295,4745,4745,4745,4745,0
20240307,184200,1819619295,4745,4745,4745,4745,0
20240307,184100,1819619295,4745,4745,4745,4745,0
20240307,184000,1819619295,4745,4745,4745,4745,0
20240307,183900,1819619295,4745,4745,4745,4745,0
20240307,183800,1819619295,4745,4745,4745,4745,0
20240307,183700,1819619295,4745,4745,4745,4745,0
20240307,183600,1819619295,4745,4745,4745,4745,0
20240307,183500,1819619295,4745,4745,4745,4745,0
20240307,183400,1819619295,4745,4745,4745,4745,0
20240307,183300,1819619295,4745,4745,4745,4745,0
20240307,183200,1819619295,4745,4745,4745,4745,0
20240307,183100,1819619295,4745,4745,4745,4745,0
20240307,183000,1819619295,4745,4745,4745,4745,0
20240307,182900,1819619295,4745,4745,4745,4745,0
20240307,182800,1819619295,4745,4745,4745,4745,0
20240307,182700,1819619295,4745,4745,4745,4745,15567
20240307,182600,1819619295,4745,4745,4745,4745,0
20240307,182500,1819619295,4745,4745,4745,4745,0
20240307,182400,1819619295,4745,4745,4745,4745,0
20240307,182300,1819619295,4745,4745,4745,4745,0
20240307,182200,1819619295,4745,4745,4745,4745,0
20240307,182100,1819619295,4745,4745,4745,4745,0
20240307,182000,1819619295,4745,4745,4745,4745,0
20240307,181900,1819619295,4745,4745,4745,4745,0
20240307,181800,1819619295,4745,4745,4745,4745,0
20240307,181700,1819619295,4745,4745,4745,4745,0
20240307,181600,1819619295,4745,4745,4745,4745,0
20240307,181500,1819619295,4745,4745,4745,4745,0
20240307,181400,1819619295,4745,4745,4745,4745,0
20240307,181300,1819619295,4745,4745,4745,4745,0
20240307,181200,1819619295,4745,4745,4745,4745,0
20240307,181100,1819619295,4745,4745,4745,4745,0
20240307,181000,1819619295,4745,4745,4745,4745,0
20240307,180900,1819619295,4745,4745,4745,4745,0
20240307,180800,1819619295,4745,4745,4745,4745,0
20240307,180700,1819619295,4745,4745,4745,4745,0
20240307,180600,1819619295,4745,4745,4745,4745,0
20240307,180500,1819619295,4745,4745,4745,4745,0
20240307,180400,1819619295,4745,4745,4745,4745,0
20240307,180300,1819619295,4745,4745,4745,4745,0
20240307,180200,1819619295,4745,4745,4745,4745,0
20240307,180100,1819619295,4745,4745,4745,4745,0
20240307,180000,1819619295,4745,4745,4745,4745,0
20240307,175900,1819619295,4745,4745,4745,4745,0
20240307,175800,1819619295,4745,4745,4745,4745,0
20240307,175700,1819619295,4745,4745,4745,4745,15567
20240307,175600,1819619295,4745,4745,4745,4745,0
20240307,175500,1819619295,4745,4745,4745,4745,0
20240307,175400,1819619295,4745,4745,4745,4745,0
20240307,175300,1819619295,4745,4745,4745,4745,0
20240307,175200,1819619295,4745,4745,4745,4745,0
20240307,175100,1819619295,4745,4745,4745,4745,0
20240307,175000,1819619295,4745,4745,4745,4745,0
20240307,174900,1819619295,4745,4745,4745,4745,0
20240307,174800,1819619295,4745,4745,4745,4745,0
20240307,174700,1819619295,4745,4745,4745,4745,0
20240307,174600,1819619295,4745,4745,4745,4745,0
20240307,174500,1819619295,4745,4745,4745,4745,0
20240307,174400,1819619295,4745,4745,4745,4745,0
20240307,174300,1819619295,4745,4745,4745,4745,0
20240307,174200,1819619295,4745,4745,4745,4745,0
20240307,174100,1819619295,4745,4745,4745,4745,0
20240307,174000,1819619295,4745,4745,4745,4745,0
20240307,173900,1819619295,4745,4745,4745,4745,0
20240307,173800,1819619295,4745,4745,4745,4745,0
20240307,173700,1819619295,4745,4745,4745,4745,0
20240307,173600,1819619295,4745,4745,4745,4745,0
20240307,173500,1819619295,4745,4745,4745,4745,0
20240307,173400,1819619295,4745,4745,4745,4745,0
20240307,173300,1819619295,4745,4745,4745,4745,0
20240307,173200,1819619295,4745,4745,4745,4745,0
20240307,173100,1819619295,4745,4745,4745,4745,0
20240307,173000,1819619295,4745,4745,4745,4745,0
20240307,172900,1819619295,4745,4745,4745,4745,0
20240307,172800,1819619295,4745,4745,4745,4745,0
20240307,172700,1819619295,4745,4745,4745,4745,15567
20240307,172600,1819619295,4745,4745,4745,4745,0
20240307,172500,1819619295,4745,4745,4745,4745,0
20240307,172400,1819619295,4745,4745,4745,4745,0
20240307,172300,1819619295,4745,4745,4745,4745,0
20240307,172200,1819619295,4745,4745,4745,4745,0
20240307,172100,1819619295,4745,4745,4745,4745,0
20240307,172000,1819619295,4745,4745,4745,4745,0
20240307,171900,1819619295,4745,4745,4745,4745,0
20240307,171800,1819619295,4745,4745,4745,4745,0
20240307,171700,1819619295,4745,4745,4745,4745,0
20240307,171600,1819619295,4745,4745,4745,4745,0
20240307,171500,1819619295,4745,4745,4745,4745,0
20240307,171400,1819619295,4745,4745,4745,4745,0
20240307,171300,1819619295,4745,4745,4745,4745,0
20240307,171200,1819619295,4745,4745,4745,4745,0
20240307,171100,1819619295,4745,4745,4745,4745,0
20240307,171000,1819619295,4745,4745,4745,4745,0
20240307,170900,1819619295,4745,4745,4745,4745,0
20240307,170800,1819619295,4745,4745,4745,4745,0
20240307,170700,1819619295,4745,4745,4745,4745,0
20240307,170600,1819619295,4745,4745,4745,4745,0
20240307,170500,1819619295,4745,4745,4745,4745,0
20240307,170400,1819619295,4745,4745,4745,4745,0
20240307,170300,1819619295,4745,4745,4745,4745,0
20240307,170200,1819619295,4745,4745,4745,4745,0
20240307,170100,1819619295,4745,4745,4745,4745,0
20240307,170000,1819619295,4745,4745,4745,4745,0
20240307,165900,1819619295,4745,4745,4745,4745,0
20240307,165800,1819619295,4745,4745,4745,4745,0
20240307,165700,1819619295,4745,4745,4745,4745,15567
20240307,165600,1819619295,4745,4745,4745,4745,0
20240307,165500,1819619295,4745,4745,4745,4745,0
20240307,165400,1819619295,4745,4745,4745,4745,0
20240307,165300,1819619295,4745,4745,4745,4745,0
20240307,165200,1819619295,4745,4745,4745,4745,0
20240307,165100,1819619295,4745,4745,4745,4745,0
20240307,165000,1819619295,4745,4745,4745,4745,0
20240307,164900,1819619295,4745,4745,4745,4745,0
20240307,164800,1819619295,4745,4745,4745,4745,0
20240307,164700,1819619295,4745,4745,4745,4745,0
20240307,164600,1819619295,4745,4745,4745,4745,0
20240307,164500,1819619295,4745,4745,4745,4745,0
20240307,164400,1819619295,4745,4745,4745,4745,0
20240307,164300,1819619295,4745,4745,4745,4745,0
20240307,164200,1819619295,4745,4745,4745,4745,0
20240307,164100,1819619295,4745,4745,4745,4745,0
20240307,164000,1819619295,4745,4745,4745,4745,0
20240307,163900,1819619295,4745,4745,4745,4745,0
20240307,163800,1819619295,4745,4745,4745,4745,0
20240307,163700,1819619295,4745,4745,4745,4745,0
20240307,163600,1819619295,4745,4745,4745,4745,0
20240307,163500,1819619295,4745,4745,4745,4745,0
20240307,163400,1819619295,4745,4745,4745,4745,0
20240307,163300,1819619295,4745,4745,4745,4745,0
20240307,163200,1819619295,4745,4745,4745,4745,0
20240307,163100,1819619295,4745,4745,4745,4745,0
20240307,163000,1819619295,4745,4745,4745,4745,0
20240307,162900,1819619295,4745,4745,4745,4745,0
20240307,162800,1819619295,4745,4745,4745,4745,0
20240307,162700,1819619295,4745,4745,4745,4745,15567
20240307,162600,1819619295,4745,4745,4745,4745,0
20240307,162500,1819619295,4745,4745,4745,4745,0
20240307,162400,1819619295,4745,4745,4745,4745,0
20240307,162300,1819619295,4745,4745,4745,4745,0
20240307,162200,1819619295,4745,4745,4745,4745,0
20240307,162100,1819619295,4745,4745,4745,4745,0
20240307,162000,1819619295,4745,4745,4745,4745,0
20240307,161900,1819619295,4745,4745,4745,4745,0
20240307,161800,1819619295,4745,4745,4745,4745,0
20240307,161700,1819619295,4745,4745,4745,4745,0
20240307,161600,1819619295,4745,4745,4745,4745,0
20240307,161500,1819619295,4745,4745,4745,4745,0
20240307,161400,1819619295,4745,4745,4745,4745,0
20240307,161300,1819619295,4745,4745,4745,4745,0
20240307,161200,1819619295,4745,4745,4745,4745,0
20240307,161100,1819619295,4745,4745,4745,4745,0
20240307,161000,1819619295,4745,4745,4745,4745,0
20240307,160900,1819619295,4745,4745,4745,4745,0
20240307,160800,1819619295,4745,4745,4745,4745,0
20240307,160700,1819619295,4745,4745,4745,4745,0
20240307,160600,1819619295,4745,4745,4745,4745,0
20240307,160500,1819619295,4745,4745,4745,4745,0
20240307,160400,1819619295,4745,4745,4745,4745,0
20240307,160300,1819619295,4745,4745,4745,4745,0
20240307,160200,1819619295,4745,4745,4745,4745,0
20240307,160100,1819619295,4745,4745,4745,4745,0
20240307,160000,1819619295,4745,4745,4745,4745,0
20240307,155900,1819619295,4745,4745,4745,4745,0
20240307,155800,1819619295,4745,4745,4745,4745,0
20240307,155700,1819619295,4745,4745,4745,4745,15567
20240307,155600,1819619295,4745,4745,4745,4745,0
20240307,155500,1819619295,4745,4745,4745,4745,0
20240307,155400,1819619295,4745,4745,4745,4745,0
20240307,155300,1819619295,4745,4745,4745,4745,0
20240307,155200,1819619295,4745,4745,4745,4745,0
20240307,155100,1819619295,4745,4745,4745,4745,0
20240307,155000,1819619295,4745,4745,4745,4745,0
20240307,154900,1819619295,4745,4745,4745,4745,0
20240307,154800,1819619295,4745,4745,4745,4745,0
20240307,154700,1819619295,4745,4745,4745,4745,0
20240307,154600,1819619295,4745,4745,4745,4745,0
20240307,154500,1819619295,4745,4745,4745,4745,0
20240307,154400,1819619295,4745,4745,4745,4745,0
20240307,154300,1819619295,4745,4745,4745,4745,0
20240307,154200,1819619295,4745,4745,4745,4745,0
20240307,154100,1819619295,4745,4745,4745,4745,0
20240307,154000,1819619295,4745,4745,4745,4745,0
20240307,153900,1819619295,4745,4745,4745,4745,0
20240307,153800,1819619295,4745,4745,4745,4745,0
20240307,153700,1819619295,4745,4745,4745,4745,0
20240307,153600,1819619295,4745,4745,4745,4745,0
20240307,153500,1819619295,4745,4745,4745,4745,0
20240307,153400,1819619295,4745,4745,4745,4745,0
20240307,153300,1819619295,4745,4745,4745,4745,0
20240307,153200,1819619295,4745,4745,4745,4745,0
20240307,153100,1819619295,4745,4745,4745,4745,0
20240307,153000,1819619295,4745,4745,4745,4745,15567
20240307,152900,1745753880,4735,4735,4735,4735,0
20240307,152800,1745753880,4735,4735,4735,4735,0
20240307,152700,1745753880,4735,4735,4735,4735,0
20240307,152600,1745753880,4735,4735,4735,4735,0
20240307,152500,1745753880,4735,4735,4735,4735,0
20240307,152400,1745753880,4735,4735,4735,4735,0
20240307,152300,1745753880,4735,4735,4735,4735,0
20240307,152200,1745753880,4735,4735,4735,4735,0
20240307,152100,1745753880,4735,4735,4735,4735,0
20240307,152000,1745753880,4735,4735,4735,4735,0
20240307,151900,1745753880,4735,4720,4745,4710,4679
20240307,151800,1723614135,4730,4710,4730,4700,2211
20240307,151700,1713175750,4725,4720,4730,4710,2762
20240307,151600,1700132185,4710,4690,4710,4690,2100
20240307,151500,1690274650,4680,4665,4680,4655,6351
20240307,151400,1660580340,4665,4680,4690,4655,4456
20240307,151300,1639749745,4670,4675,4690,4670,551
20240307,151200,1637170240,4670,4695,4700,4670,3071
20240307,151100,1622760140,4700,4730,4730,4700,1163
20240307,151000,1617282415,4730,4725,4730,4685,1048
20240307,150900,1612337080,4725,4725,4730,4690,2657
20240307,150800,1599821370,4725,4720,4735,4720,1973
20240307,150700,1590490495,4725,4710,4725,4675,7432
20240307,150600,1555581115,4715,4735,4735,4705,3048
20240307,150500,1541168055,4700,4670,4745,4670,8544
20240307,150400,1501042795,4670,4660,4670,4640,1825
20240307,150300,1492550210,4660,4630,4690,4625,9303
20240307,150200,1449250660,4625,4610,4625,4610,5816
20240307,150100,1422390245,4610,4615,4615,4610,951
20240307,150000,1418001390,4615,4620,4620,4610,1656
20240307,145900,1410358920,4620,4605,4620,4595,1851
20240307,145800,1401822520,4610,4600,4615,4600,3672
20240307,145700,1384917340,4600,4595,4600,4580,4303
20240307,145600,1365135605,4595,4560,4595,4555,2722
20240307,145500,1352673600,4555,4520,4555,4510,9009
20240307,145400,1311810040,4520,4485,4520,4485,5845
20240307,145300,1285515090,4470,4470,4470,4470,10
20240307,145200,1285470390,4465,4460,4465,4460,161
20240307,145100,1284751620,4460,4460,4460,4460,3
20240307,145000,1284738240,4430,4435,4435,4430,100
20240307,144900,1284295130,4450,4450,4450,4450,2028
20240307,144800,1275270530,4455,4440,4455,4440,244
20240307,144700,1274184780,4440,4440,4440,4440,0
20240307,144600,1274184780,4440,4440,4440,4440,55
20240307,144500,1273940580,4425,4425,4425,4425,0
20240307,144400,1273940580,4425,4430,4430,4425,100
20240307,144300,1273497680,4430,4430,4430,4430,10
20240307,144200,1273453380,4430,4430,4430,4430,0
20240307,144100,1273453380,4430,4430,4430,4430,310
20240307,144000,1272080080,4440,4440,4440,4440,0
20240307,143900,1272080080,4440,4430,4440,4430,501
20240307,143800,1269860640,4440,4440,4440,4440,5
20240307,143700,1269838440,4440,4440,4440,4440,1
20240307,143600,1269834000,4450,4445,4450,4445,10
20240307,143500,1269789545,4445,4440,4445,4440,11
20240307,143400,1269740700,4420,4420,4420,4420,0
20240307,143300,1269740700,4420,4420,4420,4420,0
20240307,143200,1269740700,4420,4415,4420,4400,6341
20240307,143100,1241829145,4410,4410,4410,4410,0
20240307,143000,1241829145,4410,4410,4410,4410,0
20240307,142900,1241829145,4410,4410,4410,4410,0
20240307,142800,1241829145,4410,4410,4410,4410,1
20240307,142700,1241824735,4445,4415,4445,4415,31
20240307,142600,1241687735,4415,4420,4420,4415,272
20240307,142500,1240486765,4445,4445,4445,4445,0
20240307,142400,1240486765,4445,4445,4445,4445,1384
20240307,142300,1234334885,4445,4440,4445,4440,117
20240307,142200,1233815380,4440,4440,4440,4440,0
20240307,142100,1233815380,4440,4440,4440,4440,1
20240307,142000,1233810940,4420,4420,4420,4420,20
20240307,141900,1233722540,4450,4450,4450,4450,3
20240307,141800,1233709190,4450,4445,4450,4445,13
20240307,141700,1233651350,4420,4420,4420,4420,139
20240307,141600,1233036970,4395,4440,4440,4395,1875
20240307,141500,1224776105,4440,4440,4445,4440,496
20240307,141400,1222573085,4440,4465,4465,4440,1860
20240307,141300,1214299305,4460,4470,4470,4460,928
20240307,141200,1210158725,4480,4480,4480,4480,15
20240307,141100,1210091525,4470,4480,4480,4470,461
20240307,141000,1208030230,4485,4485,4485,4485,10
20240307,140900,1207985380,4485,4485,4485,4485,11
20240307,140800,1207936045,4490,4490,4490,4490,619
20240307,140700,1205156735,4485,4495,4495,4475,675
20240307,140600,1202130275,4480,4485,4495,4480,398
20240307,140500,1200343315,4490,4505,4505,4490,462
20240307,140400,1198265890,4505,4510,4510,4505,44
20240307,140300,1198067620,4515,4525,4525,4500,46
20240307,140200,1197859770,4500,4505,4525,4500,1182
20240307,140100,1192540330,4500,4520,4520,4500,2101
20240307,140000,1183081080,4530,4520,4530,4505,165
20240307,135900,1182334205,4505,4520,4530,4505,381
20240307,135800,1180610900,4530,4490,4535,4490,3495
20240307,135700,1164873160,4480,4490,4490,4480,10
20240307,135600,1164828345,4495,4480,4495,4480,37
20240307,135500,1164662090,4480,4480,4480,4480,0
20240307,135400,1164662090,4480,4480,4480,4480,0
20240307,135300,1164662090,4480,4480,4480,4480,850
20240307,135200,1160854090,4480,4485,4485,4480,205
20240307,135100,1159935370,4480,4485,4485,4480,2401
20240307,135000,1149170265,4500,4500,4500,4485,7
20240307,134900,1149138810,4490,4510,4510,4485,26
20240307,134800,1149021895,4510,4495,4510,4490,616
20240307,134700,1146255290,4495,4505,4505,4495,1236
20240307,134600,1140690045,4510,4510,4510,4510,210
20240307,134500,1139742945,4510,4520,4525,4510,671
20240307,134400,1136710810,4520,4510,4530,4510,602
20240307,134300,1133988410,4505,4510,4525,4495,3853
20240307,134200,1116594995,4510,4510,4510,4490,208
20240307,134100,1115660400,4510,4510,4510,4510,0
20240307,134000,1115660400,4510,4495,4510,4495,669
20240307,133900,1112650575,4485,4490,4490,4485,564
20240307,133800,1110119480,4495,4495,4510,4490,2216
20240307,133700,1100146885,4510,4495,4510,4490,1027
20240307,133600,1095535045,4500,4515,4515,4490,1051
20240307,133500,1090800500,4510,4485,4520,4485,11498
20240307,133400,1039070955,4485,4440,4485,4440,8083
20240307,133300,1002939325,4440,4435,4440,4435,62
20240307,133200,1002664335,4440,4430,4440,4430,363
20240307,133100,1001055795,4405,4405,4405,4405,1200
20240307,133000,995769795,4410,4410,4410,4410,10
20240307,132900,995725695,4410,4430,4430,4410,1469
20240307,132800,989245300,4430,4430,4430,4430,0
20240307,132700,989245300,4430,4430,4430,4430,3
20240307,132600,989232010,4405,4405,4405,4405,0
20240307,132500,989232010,4405,4410,4410,4405,370
20240307,132400,987602145,4405,4405,4405,4405,0
20240307,132300,987602145,4405,4405,4405,4405,0
20240307,132200,987602145,4405,4405,4405,4405,0
20240307,132100,987602145,4405,4405,4405,4405,0
20240307,132000,987602145,4405,4405,4405,4405,0
20240307,131900,987602145,4405,4405,4405,4405,50
20240307,131800,987381895,4400,4410,4410,4400,27
20240307,131700,987263075,4400,4405,4405,4400,44
20240307,131600,987069420,4400,4405,4405,4400,316
20240307,131500,985678715,4415,4415,4415,4415,0
20240307,131400,985678715,4415,4415,4415,4415,0
20240307,131300,985678715,4415,4415,4415,4415,0
20240307,131200,985678715,4415,4410,4415,4410,251
20240307,131100,984570965,4400,4420,4420,4400,1088
20240307,131000,979772880,4420,4425,4425,4420,762
20240307,130900,976404740,4425,4425,4425,4425,0
20240307,130800,976404740,4425,4430,4430,4425,498
20240307,130700,974198615,4440,4450,4450,4440,178
20240307,130600,973406980,4450,4440,4450,4440,1790
20240307,130500,965455080,4440,4425,4440,4425,112
20240307,130400,964957935,4435,4435,4435,4435,442
20240307,130300,962997665,4435,4435,4435,4435,100
20240307,130200,962554165,4435,4455,4455,4435,934
20240307,130100,958405055,4455,4470,4470,4455,415
20240307,130000,956553005,4470,4445,4470,4445,4878
20240307,125900,934807370,4445,4440,4445,4440,291
20240307,125800,933515075,4440,4420,4440,4420,988
20240307,125700,929136100,4425,4425,4425,4425,171
20240307,125600,928379425,4430,4430,4430,4430,0
20240307,125500,928379425,4430,4410,4430,4410,2120
20240307,125400,919011330,4410,4410,4410,4410,11
20240307,125300,918962820,4405,4405,4405,4405,668
20240307,125200,916020280,4405,4405,4405,4405,446
20240307,125100,914055650,4405,4390,4405,4390,109
20240307,125000,913577040,4390,4390,4390,4390,1000
20240307,124900,909187040,4390,4395,4395,4385,1237
20240307,124800,903755625,4400,4400,4400,4400,0
20240307,124700,903755625,4400,4400,4400,4400,0
20240307,124600,903755625,4400,4400,4400,4400,100
20240307,124500,903315625,4400,4400,4400,4400,0
20240307,124400,903315625,4400,4405,4405,4400,361
20240307,124300,901726920,4405,4420,4420,4405,51
20240307,124200,901501515,4400,4395,4400,4395,409
20240307,124100,899702065,4390,4390,4390,4390,74
20240307,124000,899377205,4390,4395,4395,4390,5
20240307,123900,899355245,4390,4390,4390,4390,0
20240307,123800,899355245,4390,4390,4390,4390,1000
20240307,123700,894965245,4390,4400,4400,4390,30
20240307,123600,894833420,4395,4395,4395,4395,5
20240307,123500,894811445,4400,4400,4400,4400,51
20240307,123400,894587045,4395,4400,4400,4395,15
20240307,123300,894521055,4400,4400,4400,4400,0
20240307,123200,894521055,4400,4400,4400,4400,0
20240307,123100,894521055,4400,4400,4400,4400,0
20240307,123000,894521055,4400,4400,4400,4400,20
20240307,122900,894433055,4400,4400,4400,4400,1
20240307,122800,894428655,4395,4395,4395,4395,1
20240307,122700,894424260,4380,4380,4380,4380,0
20240307,122600,894424260,4380,4395,4395,4380,367
20240307,122500,892815025,4400,4400,4400,4400,52
20240307,122400,892586225,4390,4420,4420,4390,772
20240307,122300,889192975,4400,4420,4420,4400,651
20240307,122200,886315595,4420,4420,4420,4420,0
20240307,122100,886315595,4420,4395,4430,4395,2486
20240307,122000,875341340,4395,4375,4395,4375,2726
20240307,121900,863381105,4365,4365,4365,4365,0
20240307,121800,863381105,4365,4365,4365,4365,0
20240307,121700,863381105,4365,4365,4365,4365,0
20240307,121600,863381105,4365,4365,4365,4365,42
20240307,121500,863197775,4370,4365,4370,4365,9
20240307,121400,863158470,4350,4355,4355,4350,100
20240307,121300,862723385,4355,4355,4355,4355,9
20240307,121200,862684190,4355,4355,4355,4355,0
20240307,121100,862684190,4355,4355,4355,4355,0
20240307,121000,862684190,4355,4355,4355,4355,0
20240307,120900,862684190,4355,4355,4355,4355,0
20240307,120800,862684190,4355,4355,4355,4355,0
20240307,120700,862684190,4355,4355,4355,4355,0
20240307,120600,862684190,4355,4355,4355,4355,464
20240307,120500,860663470,4375,4375,4375,4375,0
20240307,120400,860663470,4375,4375,4375,4375,0
20240307,120300,860663470,4375,4375,4375,4375,0
20240307,120200,860663470,4375,4375,4375,4375,0
20240307,120100,860663470,4375,4375,4375,4375,0
20240307,120000,860663470,4375,4375,4375,4375,0
20240307,115900,860663470,4375,4375,4375,4375,1
20240307,115800,860659095,4350,4350,4350,4350,0
20240307,115700,860659095,4350,4360,4360,4350,2083
20240307,115600,851596165,4355,4355,4355,4355,0
20240307,115500,851596165,4355,4365,4365,4355,50
20240307,115400,851378100,4365,4365,4365,4365,0
20240307,115300,851378100,4365,4365,4365,4365,62
20240307,115200,851107470,4365,4365,4365,4365,11
20240307,115100,851059455,4375,4375,4375,4375,0
20240307,115000,851059455,4375,4375,4375,4375,7
20240307,114900,851028830,4360,4360,4360,4360,0
20240307,114800,851028830,4360,4365,4365,4360,40
20240307,114700,850854285,4370,4370,4370,4370,0
20240307,114600,850854285,4370,4360,4370,4360,501
20240307,114500,848664925,4355,4355,4355,4355,50
20240307,114400,848447175,4355,4355,4355,4355,0
20240307,114300,848447175,4355,4355,4355,4355,36
20240307,114200,848290395,4355,4355,4355,4355,26
20240307,114100,848177165,4345,4345,4345,4345,0
20240307,114000,848177165,4345,4345,4355,4345,119
20240307,113900,847660020,4345,4345,4345,4345,20
20240307,113800,847573120,4345,4355,4355,4345,62
20240307,113700,847303385,4340,4340,4340,4340,0
20240307,113600,847303385,4340,4340,4340,4340,0
20240307,113500,847303385,4340,4340,4340,4340,0
20240307,113400,847303385,4340,4345,4345,4340,10
20240307,113300,847259960,4355,4355,4355,4355,1
20240307,113200,847255605,4350,4350,4350,4350,0
20240307,113100,847255605,4350,4350,4350,4350,0
20240307,113000,847255605,4350,4350,4350,4350,16
20240307,112900,847186005,4355,4355,4355,4355,0
20240307,112800,847186005,4355,4355,4355,4355,19
20240307,112700,847103260,4350,4350,4350,4350,5
20240307,112600,847081510,4350,4350,4350,4350,404
20240307,112500,845324110,4355,4365,4365,4355,178
20240307,112400,844547720,4370,4370,4370,4370,0
20240307,112300,844547720,4370,4370,4370,4370,81
20240307,112200,844193750,4370,4365,4370,4365,3441
20240307,112100,829173665,4365,4365,4365,4365,1
20240307,112000,829169300,4365,4360,4365,4360,28
20240307,111900,829047085,4350,4360,4360,4350,194
20240307,111800,828202795,4355,4355,4355,4350,554
20240307,111700,825790255,4355,4360,4360,4355,538
20240307,111600,823447095,4360,4360,4360,4360,10
20240307,111500,823403495,4375,4375,4375,4375,0
20240307,111400,823403495,4375,4375,4375,4375,0
20240307,111300,823403495,4375,4375,4375,4375,0
20240307,111200,823403495,4375,4380,4380,4365,1552
20240307,111100,816621165,4380,4380,4380,4380,1
20240307,111000,816616785,4375,4375,4375,4375,0
20240307,110900,816616785,4375,4385,4385,4375,167
20240307,110800,815885860,4385,4385,4385,4385,2
20240307,110700,815877090,4385,4395,4395,4385,165
20240307,110600,815151925,4405,4405,4405,4405,0
20240307,110500,815151925,4405,4405,4405,4405,50
20240307,110400,814931675,4410,4410,4410,4410,0
20240307,110300,814931675,4410,4410,4410,4410,12
20240307,110200,814878755,4410,4390,4410,4390,1167
20240307,110100,809741445,4380,4380,4380,4380,96
20240307,110000,809320965,4380,4380,4380,4380,2
20240307,105900,809312205,4380,4380,4380,4380,1
20240307,105800,809307825,4375,4375,4375,4375,0
20240307,105700,809307825,4375,4375,4375,4375,70
20240307,105600,809001575,4375,4375,4375,4375,0
20240307,105500,809001575,4375,4375,4375,4375,0
20240307,105400,809001575,4375,4375,4375,4375,0
20240307,105300,809001575,4375,4375,4375,4375,35
20240307,105200,808848450,4375,4375,4375,4365,507
20240307,105100,806633220,4360,4370,4370,4360,5
20240307,105000,806611390,4370,4365,4370,4360,223
20240307,104900,805639005,4360,4390,4390,4360,261
20240307,104800,804500245,4395,4390,4395,4390,42
20240307,104700,804315810,4390,4375,4390,4375,416
20240307,104600,802495480,4360,4360,4360,4360,0
20240307,104500,802495480,4360,4365,4365,4360,768
20240307,104400,799143500,4365,4385,4385,4365,1217
20240307,104300,793818585,4390,4395,4395,4390,1479
20240307,104200,787323605,4400,4400,4400,4400,130
20240307,104100,786751605,4405,4405,4405,4405,54
20240307,104000,786513735,4405,4405,4405,4405,1
20240307,103900,786509330,4405,4405,4405,4405,108
20240307,103800,786033590,4405,4405,4405,4405,1
20240307,103700,786029185,4405,4405,4405,4405,1
20240307,103600,786024780,4395,4390,4395,4390,647
20240307,103500,783181765,4390,4400,4400,4390,367
20240307,103400,781568920,4405,4405,4405,4405,212
20240307,103300,780635060,4405,4405,4405,4405,71
20240307,103200,780322305,4405,4405,4405,4405,210
20240307,103100,779397255,4405,4415,4415,4405,868
20240307,103000,775569335,4410,4410,4410,4410,150
20240307,102900,774907835,4410,4420,4420,4410,107
20240307,102800,774435605,4420,4420,4420,4420,0
20240307,102700,774435605,4420,4420,4420,4420,100
20240307,102600,773993605,4420,4445,4445,4420,47
20240307,102500,773785840,4450,4445,4450,4445,10
20240307,102400,773741385,4425,4430,4430,4425,608
20240307,102300,771047975,4430,4430,4430,4430,15
20240307,102200,770981525,4450,4430,4450,4430,66
20240307,102100,770688415,4435,4440,4440,4435,110
20240307,102000,770200020,4440,4425,4440,4415,619
20240307,101900,767460410,4435,4440,4445,4435,207
20240307,101800,766542035,4440,4445,4445,4440,367
20240307,101700,764911370,4440,4435,4445,4430,1383
20240307,101600,758772200,4425,4425,4435,4425,1530
20240307,101500,751997790,4415,4425,4425,4415,398
20240307,101400,750239880,4425,4420,4425,4415,318
20240307,101300,748833270,4405,4420,4420,4405,609
20240307,101200,746142465,4420,4415,4420,4415,158
20240307,101100,745444110,4415,4420,4420,4415,753
20240307,101000,742119545,4415,4415,4420,4415,390
20240307,100900,740397520,4415,4425,4425,4415,555
20240307,100800,737945815,4415,4420,4425,4415,178
20240307,100700,737159215,4415,4415,4425,4415,872
20240307,100600,733307420,4415,4400,4420,4385,4113
20240307,100500,715210095,4375,4375,4375,4375,9
20240307,100400,715170720,4395,4395,4395,4395,3500
20240307,100300,699788220,4395,4370,4395,4370,1078
20240307,100200,695055940,4395,4395,4395,4395,0
20240307,100100,695055940,4395,4395,4395,4395,14
20240307,100000,694994410,4395,4395,4395,4395,20
20240307,095900,694906510,4365,4385,4390,4365,246
20240307,095800,693827740,4385,4360,4385,4360,2451
20240307,095700,683112245,4350,4350,4350,4350,0
20240307,095600,683112245,4350,4350,4350,4350,0
20240307,095500,683112245,4350,4350,4350,4350,262
20240307,095400,681972545,4350,4350,4350,4350,238
20240307,095300,680937245,4350,4330,4350,4330,1784
20240307,095200,673178070,4330,4330,4330,4330,100
20240307,095100,672745070,4330,4330,4330,4330,760
20240307,095000,669454270,4330,4350,4350,4330,303
20240307,094900,668138110,4350,4350,4350,4350,100
20240307,094800,667703110,4360,4360,4360,4360,0
20240307,094700,667703110,4360,4360,4360,4360,171
20240307,094600,666957550,4350,4345,4360,4345,776
20240307,094500,663582575,4320,4320,4330,4320,1108
20240307,094400,658793255,4320,4325,4345,4320,1939
20240307,094300,650416050,4320,4325,4325,4320,450
20240307,094200,648470345,4350,4350,4350,4350,22
20240307,094100,648374645,4350,4330,4350,4325,2012
20240307,094000,639672050,4350,4335,4350,4335,1097
20240307,093900,634914455,4335,4345,4345,4335,177
20240307,093800,634147150,4345,4325,4345,4325,1195
20240307,093700,628978755,4325,4330,4330,4325,124
20240307,093600,628442335,4330,4330,4330,4330,119
20240307,093500,627927065,4330,4330,4330,4330,1
20240307,093400,627922735,4355,4350,4355,4350,130
20240307,093300,627356615,4365,4345,4365,4330,661
20240307,093200,624480840,4345,4345,4350,4345,999
20240307,093100,620140180,4335,4345,4345,4315,502
20240307,093000,617969425,4350,4385,4385,4350,3208
20240307,092900,603945780,4410,4435,4490,4370,1662
20240307,092800,596580285,4355,4300,4495,4300,10963
20240307,092700,548736015,4290,4275,4290,4275,1145
20240307,092600,543834360,4260,4260,4260,4260,10
20240307,092500,543791760,4260,4235,4260,4235,14
20240307,092400,543732395,4235,4250,4315,4235,4639
20240307,092300,523863625,4230,4210,4230,4210,1491
20240307,092200,517579060,4230,4190,4230,4190,1485
20240307,092100,511334575,4200,4200,4200,4180,3635
20240307,092000,496113320,4185,4230,4230,4185,3027
20240307,091900,483397995,4210,4210,4210,4210,324
20240307,091800,482033955,4215,4215,4215,4210,347
20240307,091700,480572210,4215,4220,4220,4215,57
20240307,091600,480331735,4220,4220,4220,4220,256
20240307,091500,479251415,4220,4225,4250,4220,370
20240307,091400,477688870,4220,4235,4320,4220,609
20240307,091300,475092495,4320,4200,4320,4195,1818
20240307,091200,467370830,4200,4220,4220,4200,2583
20240307,091100,456495975,4215,4215,4220,4215,637
20240307,091000,453810625,4215,4205,4215,4200,1189
20240307,090900,448812000,4215,4215,4225,4215,909
20240307,090800,444980555,4215,4235,4235,4215,2356
20240307,090700,435037390,4225,4255,4255,4225,905
20240307,090600,431193775,4255,4255,4275,4255,806
20240307,090500,427761430,4250,4310,4310,4250,788
20240307,090400,424376230,4300,4130,4305,4130,16909
20240307,090300,353389775,4135,4235,4235,4130,8418
20240307,090200,318054055,4225,4325,4330,4200,17115
20240307,090100,244246730,4330,4335,4390,4325,7775
20240307,090000,210485505,4370,4470,4620,4330,47045
Reference in New Issue Copy Permalink