ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/045390/min/candle-20240318.csv

630 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
20240318,192700,1269018890,3110,3110,3110,3110,14538
20240318,192600,1269018890,3110,3110,3110,3110,0
20240318,192500,1269018890,3110,3110,3110,3110,0
20240318,192400,1269018890,3110,3110,3110,3110,0
20240318,192300,1269018890,3110,3110,3110,3110,0
20240318,192200,1269018890,3110,3110,3110,3110,0
20240318,192100,1269018890,3110,3110,3110,3110,0
20240318,192000,1269018890,3110,3110,3110,3110,0
20240318,191900,1269018890,3110,3110,3110,3110,0
20240318,191800,1269018890,3110,3110,3110,3110,0
20240318,191700,1269018890,3110,3110,3110,3110,0
20240318,191600,1269018890,3110,3110,3110,3110,0
20240318,191500,1269018890,3110,3110,3110,3110,0
20240318,191400,1269018890,3110,3110,3110,3110,0
20240318,191300,1269018890,3110,3110,3110,3110,0
20240318,191200,1269018890,3110,3110,3110,3110,0
20240318,191100,1269018890,3110,3110,3110,3110,0
20240318,191000,1269018890,3110,3110,3110,3110,0
20240318,190900,1269018890,3110,3110,3110,3110,0
20240318,190800,1269018890,3110,3110,3110,3110,0
20240318,190700,1269018890,3110,3110,3110,3110,0
20240318,190600,1269018890,3110,3110,3110,3110,0
20240318,190500,1269018890,3110,3110,3110,3110,0
20240318,190400,1269018890,3110,3110,3110,3110,0
20240318,190300,1269018890,3110,3110,3110,3110,0
20240318,190200,1269018890,3110,3110,3110,3110,0
20240318,190100,1269018890,3110,3110,3110,3110,0
20240318,190000,1269018890,3110,3110,3110,3110,0
20240318,185900,1269018890,3110,3110,3110,3110,0
20240318,185800,1269018890,3110,3110,3110,3110,0
20240318,185700,1269018890,3110,3110,3110,3110,14538
20240318,185600,1269018890,3110,3110,3110,3110,0
20240318,185500,1269018890,3110,3110,3110,3110,0
20240318,185400,1269018890,3110,3110,3110,3110,0
20240318,185300,1269018890,3110,3110,3110,3110,0
20240318,185200,1269018890,3110,3110,3110,3110,0
20240318,185100,1269018890,3110,3110,3110,3110,0
20240318,185000,1269018890,3110,3110,3110,3110,0
20240318,184900,1269018890,3110,3110,3110,3110,0
20240318,184800,1269018890,3110,3110,3110,3110,0
20240318,184700,1269018890,3110,3110,3110,3110,0
20240318,184600,1269018890,3110,3110,3110,3110,0
20240318,184500,1269018890,3110,3110,3110,3110,0
20240318,184400,1269018890,3110,3110,3110,3110,0
20240318,184300,1269018890,3110,3110,3110,3110,0
20240318,184200,1269018890,3110,3110,3110,3110,0
20240318,184100,1269018890,3110,3110,3110,3110,0
20240318,184000,1269018890,3110,3110,3110,3110,0
20240318,183900,1269018890,3110,3110,3110,3110,0
20240318,183800,1269018890,3110,3110,3110,3110,0
20240318,183700,1269018890,3110,3110,3110,3110,0
20240318,183600,1269018890,3110,3110,3110,3110,0
20240318,183500,1269018890,3110,3110,3110,3110,0
20240318,183400,1269018890,3110,3110,3110,3110,0
20240318,183300,1269018890,3110,3110,3110,3110,0
20240318,183200,1269018890,3110,3110,3110,3110,0
20240318,183100,1269018890,3110,3110,3110,3110,0
20240318,183000,1269018890,3110,3110,3110,3110,0
20240318,182900,1269018890,3110,3110,3110,3110,0
20240318,182800,1269018890,3110,3110,3110,3110,0
20240318,182700,1269018890,3110,3110,3110,3110,14538
20240318,182600,1269018890,3110,3110,3110,3110,0
20240318,182500,1269018890,3110,3110,3110,3110,0
20240318,182400,1269018890,3110,3110,3110,3110,0
20240318,182300,1269018890,3110,3110,3110,3110,0
20240318,182200,1269018890,3110,3110,3110,3110,0
20240318,182100,1269018890,3110,3110,3110,3110,0
20240318,182000,1269018890,3110,3110,3110,3110,0
20240318,181900,1269018890,3110,3110,3110,3110,0
20240318,181800,1269018890,3110,3110,3110,3110,0
20240318,181700,1269018890,3110,3110,3110,3110,0
20240318,181600,1269018890,3110,3110,3110,3110,0
20240318,181500,1269018890,3110,3110,3110,3110,0
20240318,181400,1269018890,3110,3110,3110,3110,0
20240318,181300,1269018890,3110,3110,3110,3110,0
20240318,181200,1269018890,3110,3110,3110,3110,0
20240318,181100,1269018890,3110,3110,3110,3110,0
20240318,181000,1269018890,3110,3110,3110,3110,0
20240318,180900,1269018890,3110,3110,3110,3110,0
20240318,180800,1269018890,3110,3110,3110,3110,0
20240318,180700,1269018890,3110,3110,3110,3110,0
20240318,180600,1269018890,3110,3110,3110,3110,0
20240318,180500,1269018890,3110,3110,3110,3110,0
20240318,180400,1269018890,3110,3110,3110,3110,0
20240318,180300,1269018890,3110,3110,3110,3110,0
20240318,180200,1269018890,3110,3110,3110,3110,0
20240318,180100,1269018890,3110,3110,3110,3110,0
20240318,180000,1269018890,3110,3110,3110,3110,0
20240318,175900,1269018890,3110,3110,3110,3110,0
20240318,175800,1269018890,3110,3110,3110,3110,0
20240318,175700,1269018890,3110,3110,3110,3110,14538
20240318,175600,1269018890,3110,3110,3110,3110,0
20240318,175500,1269018890,3110,3110,3110,3110,0
20240318,175400,1269018890,3110,3110,3110,3110,0
20240318,175300,1269018890,3110,3110,3110,3110,0
20240318,175200,1269018890,3110,3110,3110,3110,0
20240318,175100,1269018890,3110,3110,3110,3110,0
20240318,175000,1269018890,3110,3110,3110,3110,0
20240318,174900,1269018890,3110,3110,3110,3110,0
20240318,174800,1269018890,3110,3110,3110,3110,0
20240318,174700,1269018890,3110,3110,3110,3110,0
20240318,174600,1269018890,3110,3110,3110,3110,0
20240318,174500,1269018890,3110,3110,3110,3110,0
20240318,174400,1269018890,3110,3110,3110,3110,0
20240318,174300,1269018890,3110,3110,3110,3110,0
20240318,174200,1269018890,3110,3110,3110,3110,0
20240318,174100,1269018890,3110,3110,3110,3110,0
20240318,174000,1269018890,3110,3110,3110,3110,0
20240318,173900,1269018890,3110,3110,3110,3110,0
20240318,173800,1269018890,3110,3110,3110,3110,0
20240318,173700,1269018890,3110,3110,3110,3110,0
20240318,173600,1269018890,3110,3110,3110,3110,0
20240318,173500,1269018890,3110,3110,3110,3110,0
20240318,173400,1269018890,3110,3110,3110,3110,0
20240318,173300,1269018890,3110,3110,3110,3110,0
20240318,173200,1269018890,3110,3110,3110,3110,0
20240318,173100,1269018890,3110,3110,3110,3110,0
20240318,173000,1269018890,3110,3110,3110,3110,0
20240318,172900,1269018890,3110,3110,3110,3110,0
20240318,172800,1269018890,3110,3110,3110,3110,0
20240318,172700,1269018890,3110,3110,3110,3110,14538
20240318,172600,1269018890,3110,3110,3110,3110,0
20240318,172500,1269018890,3110,3110,3110,3110,0
20240318,172400,1269018890,3110,3110,3110,3110,0
20240318,172300,1269018890,3110,3110,3110,3110,0
20240318,172200,1269018890,3110,3110,3110,3110,0
20240318,172100,1269018890,3110,3110,3110,3110,0
20240318,172000,1269018890,3110,3110,3110,3110,0
20240318,171900,1269018890,3110,3110,3110,3110,0
20240318,171800,1269018890,3110,3110,3110,3110,0
20240318,171700,1269018890,3110,3110,3110,3110,0
20240318,171600,1269018890,3110,3110,3110,3110,0
20240318,171500,1269018890,3110,3110,3110,3110,0
20240318,171400,1269018890,3110,3110,3110,3110,0
20240318,171300,1269018890,3110,3110,3110,3110,0
20240318,171200,1269018890,3110,3110,3110,3110,0
20240318,171100,1269018890,3110,3110,3110,3110,0
20240318,171000,1269018890,3110,3110,3110,3110,0
20240318,170900,1269018890,3110,3110,3110,3110,0
20240318,170800,1269018890,3110,3110,3110,3110,0
20240318,170700,1269018890,3110,3110,3110,3110,0
20240318,170600,1269018890,3110,3110,3110,3110,0
20240318,170500,1269018890,3110,3110,3110,3110,0
20240318,170400,1269018890,3110,3110,3110,3110,0
20240318,170300,1269018890,3110,3110,3110,3110,0
20240318,170200,1269018890,3110,3110,3110,3110,0
20240318,170100,1269018890,3110,3110,3110,3110,0
20240318,170000,1269018890,3110,3110,3110,3110,0
20240318,165900,1269018890,3110,3110,3110,3110,0
20240318,165800,1269018890,3110,3110,3110,3110,0
20240318,165700,1269018890,3110,3110,3110,3110,14538
20240318,165600,1269018890,3110,3110,3110,3110,0
20240318,165500,1269018890,3110,3110,3110,3110,0
20240318,165400,1269018890,3110,3110,3110,3110,0
20240318,165300,1269018890,3110,3110,3110,3110,0
20240318,165200,1269018890,3110,3110,3110,3110,0
20240318,165100,1269018890,3110,3110,3110,3110,0
20240318,165000,1269018890,3110,3110,3110,3110,0
20240318,164900,1269018890,3110,3110,3110,3110,0
20240318,164800,1269018890,3110,3110,3110,3110,0
20240318,164700,1269018890,3110,3110,3110,3110,0
20240318,164600,1269018890,3110,3110,3110,3110,0
20240318,164500,1269018890,3110,3110,3110,3110,0
20240318,164400,1269018890,3110,3110,3110,3110,0
20240318,164300,1269018890,3110,3110,3110,3110,0
20240318,164200,1269018890,3110,3110,3110,3110,0
20240318,164100,1269018890,3110,3110,3110,3110,0
20240318,164000,1269018890,3110,3110,3110,3110,0
20240318,163900,1269018890,3110,3110,3110,3110,0
20240318,163800,1269018890,3110,3110,3110,3110,0
20240318,163700,1269018890,3110,3110,3110,3110,0
20240318,163600,1269018890,3110,3110,3110,3110,0
20240318,163500,1269018890,3110,3110,3110,3110,0
20240318,163400,1269018890,3110,3110,3110,3110,0
20240318,163300,1269018890,3110,3110,3110,3110,0
20240318,163200,1269018890,3110,3110,3110,3110,0
20240318,163100,1269018890,3110,3110,3110,3110,0
20240318,163000,1269018890,3110,3110,3110,3110,0
20240318,162900,1269018890,3110,3110,3110,3110,0
20240318,162800,1269018890,3110,3110,3110,3110,0
20240318,162700,1269018890,3110,3110,3110,3110,14538
20240318,162600,1269018890,3110,3110,3110,3110,0
20240318,162500,1269018890,3110,3110,3110,3110,0
20240318,162400,1269018890,3110,3110,3110,3110,0
20240318,162300,1269018890,3110,3110,3110,3110,0
20240318,162200,1269018890,3110,3110,3110,3110,0
20240318,162100,1269018890,3110,3110,3110,3110,0
20240318,162000,1269018890,3110,3110,3110,3110,0
20240318,161900,1269018890,3110,3110,3110,3110,0
20240318,161800,1269018890,3110,3110,3110,3110,0
20240318,161700,1269018890,3110,3110,3110,3110,0
20240318,161600,1269018890,3110,3110,3110,3110,0
20240318,161500,1269018890,3110,3110,3110,3110,0
20240318,161400,1269018890,3110,3110,3110,3110,0
20240318,161300,1269018890,3110,3110,3110,3110,0
20240318,161200,1269018890,3110,3110,3110,3110,0
20240318,161100,1269018890,3110,3110,3110,3110,0
20240318,161000,1269018890,3110,3110,3110,3110,0
20240318,160900,1269018890,3110,3110,3110,3110,0
20240318,160800,1269018890,3110,3110,3110,3110,0
20240318,160700,1269018890,3110,3110,3110,3110,0
20240318,160600,1269018890,3110,3110,3110,3110,0
20240318,160500,1269018890,3110,3110,3110,3110,0
20240318,160400,1269018890,3110,3110,3110,3110,0
20240318,160300,1269018890,3110,3110,3110,3110,0
20240318,160200,1269018890,3110,3110,3110,3110,0
20240318,160100,1269018890,3110,3110,3110,3110,0
20240318,160000,1269018890,3110,3110,3110,3110,0
20240318,155900,1269018890,3110,3110,3110,3110,0
20240318,155800,1269018890,3110,3110,3110,3110,0
20240318,155700,1269018890,3110,3110,3110,3110,14538
20240318,155600,1269018890,3110,3110,3110,3110,0
20240318,155500,1269018890,3110,3110,3110,3110,0
20240318,155400,1269018890,3110,3110,3110,3110,0
20240318,155300,1269018890,3110,3110,3110,3110,0
20240318,155200,1269018890,3110,3110,3110,3110,0
20240318,155100,1269018890,3110,3110,3110,3110,0
20240318,155000,1269018890,3110,3110,3110,3110,0
20240318,154900,1269018890,3110,3110,3110,3110,0
20240318,154800,1269018890,3110,3110,3110,3110,0
20240318,154700,1269018890,3110,3110,3110,3110,0
20240318,154600,1269018890,3110,3110,3110,3110,0
20240318,154500,1269018890,3110,3110,3110,3110,0
20240318,154400,1269018890,3110,3110,3110,3110,0
20240318,154300,1269018890,3110,3110,3110,3110,0
20240318,154200,1269018890,3110,3110,3110,3110,0
20240318,154100,1269018890,3110,3110,3110,3110,0
20240318,154000,1269018890,3110,3110,3110,3110,0
20240318,153900,1269018890,3110,3110,3110,3110,0
20240318,153800,1269018890,3110,3110,3110,3110,0
20240318,153700,1269018890,3110,3110,3110,3110,0
20240318,153600,1269018890,3110,3110,3110,3110,0
20240318,153500,1269018890,3110,3110,3110,3110,0
20240318,153400,1269018890,3110,3110,3110,3110,0
20240318,153300,1269018890,3110,3110,3110,3110,0
20240318,153200,1269018890,3110,3110,3110,3110,0
20240318,153100,1269018890,3110,3110,3110,3110,0
20240318,153000,1269018890,3110,3110,3110,3110,14538
20240318,152900,1223805710,3125,3125,3125,3125,0
20240318,152800,1223805710,3125,3125,3125,3125,0
20240318,152700,1223805710,3125,3125,3125,3125,0
20240318,152600,1223805710,3125,3125,3125,3125,0
20240318,152500,1223805710,3125,3125,3125,3125,0
20240318,152400,1223805710,3125,3125,3125,3125,0
20240318,152300,1223805710,3125,3125,3125,3125,0
20240318,152200,1223805710,3125,3125,3125,3125,0
20240318,152100,1223805710,3125,3125,3125,3125,0
20240318,152000,1223805710,3125,3125,3125,3125,0
20240318,151900,1223805710,3125,3120,3125,3120,1267
20240318,151800,1219852660,3125,3125,3125,3125,565
20240318,151700,1218087035,3125,3120,3125,3120,302
20240318,151600,1217143290,3125,3125,3125,3125,0
20240318,151500,1217143290,3125,3125,3125,3125,5
20240318,151400,1217127665,3125,3125,3125,3125,0
20240318,151300,1217127665,3125,3125,3125,3125,1
20240318,151200,1217124540,3115,3125,3125,3115,1199
20240318,151100,1213389330,3120,3120,3120,3120,1
20240318,151000,1213386210,3125,3120,3125,3120,120
20240318,150900,1213011800,3120,3120,3120,3120,5
20240318,150800,1212996200,3120,3120,3120,3110,745
20240318,150700,1210677390,3125,3125,3125,3125,0
20240318,150600,1210677390,3125,3115,3125,3115,699
20240318,150500,1208497300,3115,3120,3120,3115,1941
20240318,150400,1202450585,3120,3115,3120,3115,3063
20240318,150300,1192896525,3115,3115,3115,3115,501
20240318,150200,1191335910,3115,3115,3115,3115,300
20240318,150100,1190401410,3110,3110,3110,3110,569
20240318,150000,1188631820,3110,3115,3115,3110,4435
20240318,145900,1174820795,3115,3115,3115,3115,60
20240318,145800,1174633895,3115,3115,3115,3115,557
20240318,145700,1172898840,3125,3125,3125,3125,0
20240318,145600,1172898840,3125,3120,3125,3110,7788
20240318,145500,1148642810,3125,3125,3125,3125,1
20240318,145400,1148639685,3120,3120,3120,3120,53
20240318,145300,1148474325,3125,3125,3125,3125,1
20240318,145200,1148471200,3120,3120,3120,3120,41
20240318,145100,1148343280,3125,3125,3125,3125,0
20240318,145000,1148343280,3125,3125,3125,3125,0
20240318,144900,1148343280,3125,3125,3125,3120,192
20240318,144800,1147744230,3120,3120,3120,3120,3
20240318,144700,1147734870,3120,3115,3120,3115,151
20240318,144600,1147263950,3120,3120,3120,3120,1
20240318,144500,1147260830,3125,3125,3125,3125,11
20240318,144400,1147226455,3125,3125,3125,3125,30
20240318,144300,1147132705,3125,3120,3125,3120,5
20240318,144200,1147117100,3120,3120,3120,3120,0
20240318,144100,1147117100,3120,3120,3120,3120,301
20240318,144000,1146177980,3120,3120,3120,3120,167
20240318,143900,1145656940,3120,3120,3120,3120,124
20240318,143800,1145270060,3125,3120,3125,3115,657
20240318,143700,1143221600,3115,3120,3120,3115,230
20240318,143600,1142504310,3120,3115,3120,3115,79
20240318,143500,1142258220,3115,3115,3120,3115,317
20240318,143400,1141270755,3120,3120,3125,3115,259
20240318,143300,1140462745,3120,3125,3125,3120,181
20240318,143200,1139898020,3120,3120,3120,3120,0
20240318,143100,1139898020,3120,3120,3120,3120,107
20240318,143000,1139564180,3120,3125,3125,3120,427
20240318,142900,1138231440,3120,3120,3120,3120,0
20240318,142800,1138231440,3120,3120,3120,3120,3568
20240318,142700,1127099280,3125,3125,3125,3125,0
20240318,142600,1127099280,3125,3125,3125,3125,0
20240318,142500,1127099280,3125,3125,3125,3125,82
20240318,142400,1126843030,3125,3125,3125,3125,1141
20240318,142300,1123277405,3130,3130,3130,3130,0
20240318,142200,1123277405,3130,3130,3130,3130,193
20240318,142100,1122673315,3130,3130,3130,3130,10
20240318,142000,1122642015,3135,3135,3135,3135,150
20240318,141900,1122171765,3135,3135,3135,3135,900
20240318,141800,1119350265,3135,3135,3135,3135,2
20240318,141700,1119343995,3135,3135,3135,3135,0
20240318,141600,1119343995,3135,3135,3135,3135,500
20240318,141500,1117776495,3135,3130,3135,3130,11
20240318,141400,1117742015,3135,3135,3135,3135,104
20240318,141300,1117415975,3135,3135,3135,3135,200
20240318,141200,1116788975,3135,3135,3135,3135,0
20240318,141100,1116788975,3135,3135,3135,3130,246
20240318,141000,1116017870,3135,3135,3135,3135,1
20240318,140900,1116014735,3130,3130,3130,3130,10
20240318,140800,1115983435,3130,3130,3130,3130,124
20240318,140700,1115595315,3130,3130,3130,3130,2
20240318,140600,1115589055,3125,3125,3125,3125,100
20240318,140500,1115276555,3125,3125,3125,3125,0
20240318,140400,1115276555,3125,3125,3125,3125,500
20240318,140300,1113714055,3130,3130,3130,3130,2
20240318,140200,1113707795,3130,3130,3130,3130,1
20240318,140100,1113704665,3130,3130,3130,3130,0
20240318,140000,1113704665,3130,3130,3130,3130,15
20240318,135900,1113657715,3130,3130,3130,3130,0
20240318,135800,1113657715,3130,3130,3130,3130,20
20240318,135700,1113595115,3130,3130,3130,3130,0
20240318,135600,1113595115,3130,3130,3130,3130,0
20240318,135500,1113595115,3130,3130,3130,3130,10
20240318,135400,1113563815,3130,3130,3130,3130,100
20240318,135300,1113250815,3130,3130,3130,3130,1
20240318,135200,1113247685,3130,3130,3130,3130,0
20240318,135100,1113247685,3130,3130,3130,3130,0
20240318,135000,1113247685,3130,3135,3135,3130,1117
20240318,134900,1109751305,3135,3135,3135,3135,100
20240318,134800,1109437805,3135,3135,3135,3135,0
20240318,134700,1109437805,3135,3135,3135,3135,0
20240318,134600,1109437805,3135,3135,3135,3130,1002
20240318,134500,1106296540,3135,3135,3135,3135,21
20240318,134400,1106230705,3140,3140,3140,3140,0
20240318,134300,1106230705,3140,3140,3140,3140,0
20240318,134200,1106230705,3140,3140,3140,3140,1
20240318,134100,1106227565,3135,3140,3140,3135,210
20240318,134000,1105568215,3140,3140,3140,3140,15
20240318,133900,1105521115,3140,3140,3140,3140,1
20240318,133800,1105517975,3135,3135,3135,3135,20
20240318,133700,1105455275,3135,3135,3135,3135,60
20240318,133600,1105267175,3135,3135,3135,3135,93
20240318,133500,1104975620,3135,3135,3135,3135,10
20240318,133400,1104944270,3140,3140,3140,3140,0
20240318,133300,1104944270,3140,3135,3140,3135,557
20240318,133200,1103198070,3135,3130,3135,3130,182
20240318,133100,1102628405,3135,3135,3135,3135,5
20240318,133000,1102612730,3140,3140,3140,3140,15
20240318,132900,1102565630,3140,3140,3140,3140,0
20240318,132800,1102565630,3140,3130,3140,3130,11
20240318,132700,1102531190,3130,3130,3130,3130,0
20240318,132600,1102531190,3130,3130,3130,3130,100
20240318,132500,1102218190,3140,3135,3140,3125,55
20240318,132400,1102046285,3140,3130,3140,3130,1001
20240318,132300,1098913145,3140,3130,3140,3130,6143
20240318,132200,1079679465,3140,3140,3140,3140,0
20240318,132100,1079679465,3140,3140,3140,3140,1
20240318,132000,1079676325,3130,3140,3140,3130,1016
20240318,131900,1076495430,3140,3140,3140,3140,20
20240318,131800,1076432630,3140,3140,3140,3140,0
20240318,131700,1076432630,3140,3140,3140,3140,0
20240318,131600,1076432630,3140,3140,3140,3140,0
20240318,131500,1076432630,3140,3140,3140,3140,0
20240318,131400,1076432630,3140,3140,3140,3140,0
20240318,131300,1076432630,3140,3140,3140,3140,0
20240318,131200,1076432630,3140,3140,3140,3140,0
20240318,131100,1076432630,3140,3135,3140,3135,178
20240318,131000,1075874100,3135,3140,3140,3135,185
20240318,130900,1075293300,3140,3140,3140,3140,0
20240318,130800,1075293300,3140,3140,3140,3140,0
20240318,130700,1075293300,3140,3135,3140,3135,50
20240318,130600,1075136505,3135,3135,3135,3135,14
20240318,130500,1075092615,3140,3140,3140,3140,6
20240318,130400,1075073775,3140,3140,3140,3140,2
20240318,130300,1075067495,3140,3140,3140,3140,0
20240318,130200,1075067495,3140,3140,3140,3140,32
20240318,130100,1074967015,3140,3135,3145,3135,12760
20240318,130000,1034887970,3135,3135,3135,3130,16
20240318,125900,1034837815,3140,3140,3140,3140,15
20240318,125800,1034790715,3140,3135,3140,3135,200
20240318,125700,1034163210,3140,3140,3140,3140,20
20240318,125600,1034100410,3140,3140,3140,3140,20
20240318,125500,1034037610,3140,3140,3140,3140,0
20240318,125400,1034037610,3140,3140,3140,3140,0
20240318,125300,1034037610,3140,3130,3140,3130,2
20240318,125200,1034031340,3140,3140,3140,3140,1
20240318,125100,1034028200,3135,3130,3135,3130,3601
20240318,125000,1022747065,3135,3135,3135,3135,15
20240318,124900,1022700040,3130,3130,3130,3130,1
20240318,124800,1022696910,3135,3135,3135,3135,1
20240318,124700,1022693775,3135,3135,3135,3135,5
20240318,124600,1022678100,3135,3135,3135,3135,5
20240318,124500,1022662425,3135,3135,3135,3135,0
20240318,124400,1022662425,3135,3135,3135,3135,0
20240318,124300,1022662425,3135,3120,3135,3120,10472
20240318,124200,989870705,3130,3130,3130,3130,7
20240318,124100,989848795,3130,3130,3130,3130,0
20240318,124000,989848795,3130,3130,3130,3130,15
20240318,123900,989801845,3130,3130,3130,3130,0
20240318,123800,989801845,3130,3130,3130,3130,0
20240318,123700,989801845,3130,3130,3130,3130,0
20240318,123600,989801845,3130,3130,3130,3130,1
20240318,123500,989798715,3115,3120,3120,3115,100
20240318,123400,989487125,3115,3125,3125,3115,4035
20240318,123300,976893730,3130,3130,3130,3130,0
20240318,123200,976893730,3130,3130,3130,3130,0
20240318,123100,976893730,3130,3130,3130,3130,0
20240318,123000,976893730,3130,3130,3130,3130,15
20240318,122900,976846780,3130,3130,3130,3130,120
20240318,122800,976471180,3130,3130,3130,3130,1
20240318,122700,976468050,3130,3130,3130,3130,67
20240318,122600,976258340,3130,3130,3130,3130,0
20240318,122500,976258340,3130,3130,3130,3130,0
20240318,122400,976258340,3130,3130,3130,3130,0
20240318,122300,976258340,3130,3130,3130,3130,0
20240318,122200,976258340,3130,3130,3130,3130,0
20240318,122100,976258340,3130,3130,3130,3130,0
20240318,122000,976258340,3130,3130,3130,3130,16
20240318,121900,976208260,3130,3130,3130,3130,0
20240318,121800,976208260,3130,3120,3130,3120,3246
20240318,121700,966080730,3130,3130,3130,3130,1
20240318,121600,966077600,3120,3125,3125,3120,880
20240318,121500,963331985,3125,3125,3125,3125,2120
20240318,121400,956706985,3130,3130,3130,3130,0
20240318,121300,956706985,3130,3130,3130,3130,1
20240318,121200,956703855,3130,3130,3130,3130,10
20240318,121100,956672555,3130,3130,3130,3130,105
20240318,121000,956343905,3130,3130,3130,3130,1015
20240318,120900,953166955,3130,3130,3130,3130,0
20240318,120800,953166955,3130,3130,3130,3130,0
20240318,120700,953166955,3130,3125,3130,3125,194
20240318,120600,952560700,3125,3125,3125,3125,193
20240318,120500,951957575,3130,3130,3130,3130,0
20240318,120400,951957575,3130,3130,3130,3130,0
20240318,120300,951957575,3130,3130,3130,3130,0
20240318,120200,951957575,3130,3130,3130,3130,0
20240318,120100,951957575,3130,3130,3130,3130,0
20240318,120000,951957575,3130,3130,3130,3130,15
20240318,115900,951910625,3130,3130,3130,3130,31
20240318,115800,951813595,3130,3130,3130,3130,0
20240318,115700,951813595,3130,3130,3130,3130,120
20240318,115600,951437995,3125,3125,3125,3125,0
20240318,115500,951437995,3125,3125,3125,3125,0
20240318,115400,951437995,3125,3125,3125,3125,886
20240318,115300,948669245,3130,3130,3130,3130,0
20240318,115200,948669245,3130,3130,3130,3130,2
20240318,115100,948662985,3130,3130,3130,3130,1
20240318,115000,948659855,3130,3130,3130,3130,15
20240318,114900,948612905,3130,3130,3130,3130,0
20240318,114800,948612905,3130,3130,3130,3130,0
20240318,114700,948612905,3130,3130,3130,3130,0
20240318,114600,948612905,3130,3130,3130,3130,2
20240318,114500,948606645,3130,3130,3130,3130,10
20240318,114400,948575345,3130,3130,3130,3130,50
20240318,114300,948418845,3130,3130,3130,3130,1
20240318,114200,948415715,3130,3130,3130,3130,0
20240318,114100,948415715,3130,3130,3130,3130,0
20240318,114000,948415715,3130,3130,3130,3130,1013
20240318,113900,945245025,3125,3125,3125,3125,30
20240318,113800,945151275,3125,3125,3125,3125,639
20240318,113700,943154400,3130,3130,3130,3130,0
20240318,113600,943154400,3130,3130,3130,3130,0
20240318,113500,943154400,3130,3130,3130,3130,1
20240318,113400,943151270,3125,3125,3125,3125,300
20240318,113300,942213770,3125,3125,3125,3125,10
20240318,113200,942182520,3130,3130,3130,3130,0
20240318,113100,942182520,3130,3130,3130,3130,0
20240318,113000,942182520,3130,3130,3130,3130,15
20240318,112900,942135570,3130,3130,3130,3130,1
20240318,112800,942132440,3130,3130,3130,3130,0
20240318,112700,942132440,3130,3130,3130,3130,321
20240318,112600,941127710,3125,3125,3125,3125,116
20240318,112500,940765210,3125,3125,3125,3125,100
20240318,112400,940452710,3125,3130,3130,3125,395
20240318,112300,939218325,3130,3130,3130,3130,1
20240318,112200,939215195,3125,3125,3125,3125,0
20240318,112100,939215195,3125,3130,3130,3125,210
20240318,112000,938558895,3130,3130,3130,3130,15
20240318,111900,938511945,3130,3130,3130,3130,0
20240318,111800,938511945,3130,3130,3130,3130,91
20240318,111700,938227115,3125,3125,3125,3125,742
20240318,111600,935908365,3125,3125,3125,3125,3
20240318,111500,935898990,3120,3120,3120,3120,0
20240318,111400,935898990,3120,3120,3120,3120,0
20240318,111300,935898990,3120,3120,3120,3120,0
20240318,111200,935898990,3120,3125,3125,3120,520
20240318,111100,934274490,3125,3125,3125,3125,100
20240318,111000,933961990,3130,3130,3130,3130,15
20240318,110900,933915040,3130,3120,3130,3120,242
20240318,110800,933158045,3120,3120,3120,3120,280
20240318,110700,932284445,3120,3125,3125,3120,87
20240318,110600,932013000,3125,3125,3125,3125,1560
20240318,110500,927138000,3130,3130,3130,3130,4
20240318,110400,927125480,3130,3130,3130,3130,9
20240318,110300,927097310,3130,3125,3130,3125,101
20240318,110200,926781680,3125,3130,3130,3125,11
20240318,110100,926747300,3130,3130,3130,3130,2
20240318,110000,926741040,3130,3130,3130,3130,15
20240318,105900,926694090,3130,3130,3130,3130,0
20240318,105800,926694090,3130,3130,3130,3130,250
20240318,105700,925911590,3130,3130,3130,3130,6
20240318,105600,925892810,3130,3130,3130,3130,3
20240318,105500,925883420,3125,3125,3125,3125,2587
20240318,105400,917799045,3130,3125,3130,3125,50
20240318,105300,917642790,3130,3130,3130,3130,1
20240318,105200,917639660,3130,3130,3130,3130,0
20240318,105100,917639660,3130,3130,3130,3130,0
20240318,105000,917639660,3130,3130,3130,3130,40
20240318,104900,917514460,3130,3130,3130,3130,1
20240318,104800,917511330,3125,3125,3125,3125,0
20240318,104700,917511330,3125,3130,3130,3125,26
20240318,104600,917429955,3130,3130,3130,3130,5
20240318,104500,917414305,3130,3130,3130,3130,1
20240318,104400,917411175,3130,3130,3130,3130,0
20240318,104300,917411175,3130,3130,3130,3130,1
20240318,104200,917408045,3125,3125,3125,3125,14
20240318,104100,917364295,3125,3125,3125,3125,0
20240318,104000,917364295,3125,3130,3130,3125,789
20240318,103900,914897725,3130,3130,3130,3130,1
20240318,103800,914894595,3130,3130,3130,3130,3
20240318,103700,914885205,3130,3130,3130,3130,319
20240318,103600,913886735,3130,3130,3130,3130,0
20240318,103500,913886735,3130,3130,3130,3125,1386
20240318,103400,909554480,3125,3125,3125,3125,94
20240318,103300,909260730,3125,3125,3125,3125,118
20240318,103200,908891980,3125,3125,3125,3125,600
20240318,103100,907016980,3125,3125,3125,3125,51
20240318,103000,906857605,3125,3125,3125,3125,44
20240318,102900,906720105,3125,3125,3125,3120,9
20240318,102800,906691990,3120,3120,3120,3120,0
20240318,102700,906691990,3120,3120,3120,3120,0
20240318,102600,906691990,3120,3120,3120,3120,1
20240318,102500,906688870,3130,3130,3130,3130,0
20240318,102400,906688870,3130,3130,3130,3130,0
20240318,102300,906688870,3130,3130,3130,3130,115
20240318,102200,906328920,3130,3130,3130,3130,2
20240318,102100,906322660,3120,3130,3130,3120,1005
20240318,102000,903186245,3130,3130,3130,3130,15
20240318,101900,903139295,3135,3135,3135,3135,0
20240318,101800,903139295,3135,3135,3135,3135,0
20240318,101700,903139295,3135,3135,3135,3135,171
20240318,101600,902603210,3135,3135,3135,3135,1
20240318,101500,902600075,3125,3125,3125,3125,2050
20240318,101400,896193825,3135,3130,3135,3130,438
20240318,101300,894822695,3130,3130,3130,3130,0
20240318,101200,894822695,3130,3130,3130,3130,30
20240318,101100,894728795,3135,3135,3135,3135,0
20240318,101000,894728795,3135,3135,3135,3135,16
20240318,100900,894678635,3135,3130,3135,3130,106
20240318,100800,894346825,3130,3130,3130,3130,500
20240318,100700,892781825,3130,3130,3130,3130,9
20240318,100600,892753655,3125,3125,3125,3120,317
20240318,100500,891764205,3125,3125,3125,3125,56
20240318,100400,891589205,3125,3125,3125,3125,4
20240318,100300,891576705,3120,3120,3120,3120,1362
20240318,100200,887327265,3120,3120,3120,3115,514
20240318,100100,885726085,3120,3120,3120,3120,211
20240318,100000,885067765,3125,3120,3125,3120,1408
20240318,095900,880674640,3120,3125,3125,3120,637
20240318,095800,878687140,3115,3130,3130,3115,3666
20240318,095700,867248320,3135,3130,3135,3130,1287
20240318,095600,863215005,3130,3130,3130,3130,10
20240318,095500,863183705,3130,3125,3130,3125,1970
20240318,095400,857020105,3130,3130,3130,3130,1
20240318,095300,857016975,3125,3125,3125,3125,1080
20240318,095200,853641975,3130,3130,3130,3130,0
20240318,095100,853641975,3130,3130,3130,3130,0
20240318,095000,853641975,3130,3130,3130,3130,26
20240318,094900,853560595,3130,3130,3130,3130,0
20240318,094800,853560595,3130,3130,3130,3130,0
20240318,094700,853560595,3130,3130,3130,3130,2
20240318,094600,853554335,3130,3125,3135,3125,1502
20240318,094500,848860570,3135,3135,3135,3135,238
20240318,094400,848114440,3135,3125,3135,3125,1599
20240318,094300,843117555,3120,3120,3120,3120,0
20240318,094200,843117555,3120,3120,3120,3120,500
20240318,094100,841557555,3120,3125,3125,3120,1714
20240318,094000,836209860,3125,3125,3125,3125,255
20240318,093900,835412985,3125,3125,3125,3125,712
20240318,093800,833187985,3125,3125,3125,3120,895
20240318,093700,830391195,3135,3125,3140,3120,6421
20240318,093600,810333050,3125,3140,3145,3125,34546
20240318,093500,702132845,3145,3140,3145,3140,1410
20240318,093400,697703970,3145,3140,3145,3135,9125
20240318,093300,669037425,3145,3150,3150,3140,4447
20240318,093200,655051345,3150,3150,3150,3135,10772
20240318,093100,621193680,3140,3150,3150,3140,1637
20240318,093000,616043465,3140,3145,3150,3135,3482
20240318,092900,605092835,3145,3145,3145,3135,3700
20240318,092800,593463410,3140,3145,3150,3135,13435
20240318,092700,551255265,3145,3145,3145,3135,893
20240318,092600,548448595,3140,3145,3145,3135,5659
20240318,092500,530677060,3135,3145,3150,3135,32011
20240318,092400,430088235,3140,3135,3145,3135,4255
20240318,092300,416727980,3140,3140,3140,3135,3249
20240318,092200,406526690,3135,3140,3140,3135,2243
20240318,092100,399485255,3135,3135,3145,3135,11451
20240318,092000,363527730,3140,3135,3140,3130,9491
20240318,091900,333757385,3140,3140,3140,3135,8023
20240318,091800,308565735,3135,3135,3140,3135,1447
20240318,091700,304023960,3140,3130,3140,3130,3366
20240318,091600,293465745,3135,3125,3135,3125,2095
20240318,091500,286903420,3130,3135,3135,3125,1210
20240318,091400,283110645,3135,3125,3135,3125,2501
20240318,091300,275295010,3135,3125,3140,3125,1814
20240318,091200,269610535,3140,3135,3145,3125,19903
20240318,091100,207205310,3130,3125,3130,3125,9498
20240318,091000,177514895,3130,3130,3130,3130,1038
20240318,090900,174265955,3135,3130,3135,3130,1106
20240318,090800,170804170,3130,3130,3130,3130,2
20240318,090700,170797910,3130,3120,3130,3120,10573
20240318,090600,137767160,3115,3120,3120,3115,2867
20240318,090500,128835655,3120,3110,3120,3110,6669
20240318,090400,108057980,3115,3115,3115,3115,101
20240318,090300,107743365,3110,3115,3120,3110,1038
20240318,090200,104512170,3115,3115,3120,3100,16798
20240318,090100,52364535,3125,3100,3125,3100,7225
20240318,090000,29890915,3100,3110,3110,3100,9632
Reference in New Issue Copy Permalink