ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/045340/min/candle-20240321.csv

630 lines
31 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
20240321,192700,3040482240,5510,5510,5510,5510,7534
20240321,192600,3040482240,5510,5510,5510,5510,0
20240321,192500,3040482240,5510,5510,5510,5510,0
20240321,192400,3040482240,5510,5510,5510,5510,0
20240321,192300,3040482240,5510,5510,5510,5510,0
20240321,192200,3040482240,5510,5510,5510,5510,0
20240321,192100,3040482240,5510,5510,5510,5510,0
20240321,192000,3040482240,5510,5510,5510,5510,0
20240321,191900,3040482240,5510,5510,5510,5510,0
20240321,191800,3040482240,5510,5510,5510,5510,0
20240321,191700,3040482240,5510,5510,5510,5510,0
20240321,191600,3040482240,5510,5510,5510,5510,0
20240321,191500,3040482240,5510,5510,5510,5510,0
20240321,191400,3040482240,5510,5510,5510,5510,0
20240321,191300,3040482240,5510,5510,5510,5510,0
20240321,191200,3040482240,5510,5510,5510,5510,0
20240321,191100,3040482240,5510,5510,5510,5510,0
20240321,191000,3040482240,5510,5510,5510,5510,0
20240321,190900,3040482240,5510,5510,5510,5510,0
20240321,190800,3040482240,5510,5510,5510,5510,0
20240321,190700,3040482240,5510,5510,5510,5510,0
20240321,190600,3040482240,5510,5510,5510,5510,0
20240321,190500,3040482240,5510,5510,5510,5510,0
20240321,190400,3040482240,5510,5510,5510,5510,0
20240321,190300,3040482240,5510,5510,5510,5510,0
20240321,190200,3040482240,5510,5510,5510,5510,0
20240321,190100,3040482240,5510,5510,5510,5510,0
20240321,190000,3040482240,5510,5510,5510,5510,0
20240321,185900,3040482240,5510,5510,5510,5510,0
20240321,185800,3040482240,5510,5510,5510,5510,0
20240321,185700,3040482240,5510,5510,5510,5510,7534
20240321,185600,3040482240,5510,5510,5510,5510,0
20240321,185500,3040482240,5510,5510,5510,5510,0
20240321,185400,3040482240,5510,5510,5510,5510,0
20240321,185300,3040482240,5510,5510,5510,5510,0
20240321,185200,3040482240,5510,5510,5510,5510,0
20240321,185100,3040482240,5510,5510,5510,5510,0
20240321,185000,3040482240,5510,5510,5510,5510,0
20240321,184900,3040482240,5510,5510,5510,5510,0
20240321,184800,3040482240,5510,5510,5510,5510,0
20240321,184700,3040482240,5510,5510,5510,5510,0
20240321,184600,3040482240,5510,5510,5510,5510,0
20240321,184500,3040482240,5510,5510,5510,5510,0
20240321,184400,3040482240,5510,5510,5510,5510,0
20240321,184300,3040482240,5510,5510,5510,5510,0
20240321,184200,3040482240,5510,5510,5510,5510,0
20240321,184100,3040482240,5510,5510,5510,5510,0
20240321,184000,3040482240,5510,5510,5510,5510,0
20240321,183900,3040482240,5510,5510,5510,5510,0
20240321,183800,3040482240,5510,5510,5510,5510,0
20240321,183700,3040482240,5510,5510,5510,5510,0
20240321,183600,3040482240,5510,5510,5510,5510,0
20240321,183500,3040482240,5510,5510,5510,5510,0
20240321,183400,3040482240,5510,5510,5510,5510,0
20240321,183300,3040482240,5510,5510,5510,5510,0
20240321,183200,3040482240,5510,5510,5510,5510,0
20240321,183100,3040482240,5510,5510,5510,5510,0
20240321,183000,3040482240,5510,5510,5510,5510,0
20240321,182900,3040482240,5510,5510,5510,5510,0
20240321,182800,3040482240,5510,5510,5510,5510,0
20240321,182700,3040482240,5510,5510,5510,5510,7534
20240321,182600,3040482240,5510,5510,5510,5510,0
20240321,182500,3040482240,5510,5510,5510,5510,0
20240321,182400,3040482240,5510,5510,5510,5510,0
20240321,182300,3040482240,5510,5510,5510,5510,0
20240321,182200,3040482240,5510,5510,5510,5510,0
20240321,182100,3040482240,5510,5510,5510,5510,0
20240321,182000,3040482240,5510,5510,5510,5510,0
20240321,181900,3040482240,5510,5510,5510,5510,0
20240321,181800,3040482240,5510,5510,5510,5510,0
20240321,181700,3040482240,5510,5510,5510,5510,0
20240321,181600,3040482240,5510,5510,5510,5510,0
20240321,181500,3040482240,5510,5510,5510,5510,0
20240321,181400,3040482240,5510,5510,5510,5510,0
20240321,181300,3040482240,5510,5510,5510,5510,0
20240321,181200,3040482240,5510,5510,5510,5510,0
20240321,181100,3040482240,5510,5510,5510,5510,0
20240321,181000,3040482240,5510,5510,5510,5510,0
20240321,180900,3040482240,5510,5510,5510,5510,0
20240321,180800,3040482240,5510,5510,5510,5510,0
20240321,180700,3040482240,5510,5510,5510,5510,0
20240321,180600,3040482240,5510,5510,5510,5510,0
20240321,180500,3040482240,5510,5510,5510,5510,0
20240321,180400,3040482240,5510,5510,5510,5510,0
20240321,180300,3040482240,5510,5510,5510,5510,0
20240321,180200,3040482240,5510,5510,5510,5510,0
20240321,180100,3040482240,5510,5510,5510,5510,0
20240321,180000,3040482240,5510,5510,5510,5510,0
20240321,175900,3040482240,5510,5510,5510,5510,0
20240321,175800,3040482240,5510,5510,5510,5510,0
20240321,175700,3040482240,5510,5510,5510,5510,7534
20240321,175600,3040482240,5510,5510,5510,5510,0
20240321,175500,3040482240,5510,5510,5510,5510,0
20240321,175400,3040482240,5510,5510,5510,5510,0
20240321,175300,3040482240,5510,5510,5510,5510,0
20240321,175200,3040482240,5510,5510,5510,5510,0
20240321,175100,3040482240,5510,5510,5510,5510,0
20240321,175000,3040482240,5510,5510,5510,5510,0
20240321,174900,3040482240,5510,5510,5510,5510,0
20240321,174800,3040482240,5510,5510,5510,5510,0
20240321,174700,3040482240,5510,5510,5510,5510,0
20240321,174600,3040482240,5510,5510,5510,5510,0
20240321,174500,3040482240,5510,5510,5510,5510,0
20240321,174400,3040482240,5510,5510,5510,5510,0
20240321,174300,3040482240,5510,5510,5510,5510,0
20240321,174200,3040482240,5510,5510,5510,5510,0
20240321,174100,3040482240,5510,5510,5510,5510,0
20240321,174000,3040482240,5510,5510,5510,5510,0
20240321,173900,3040482240,5510,5510,5510,5510,0
20240321,173800,3040482240,5510,5510,5510,5510,0
20240321,173700,3040482240,5510,5510,5510,5510,0
20240321,173600,3040482240,5510,5510,5510,5510,0
20240321,173500,3040482240,5510,5510,5510,5510,0
20240321,173400,3040482240,5510,5510,5510,5510,0
20240321,173300,3040482240,5510,5510,5510,5510,0
20240321,173200,3040482240,5510,5510,5510,5510,0
20240321,173100,3040482240,5510,5510,5510,5510,0
20240321,173000,3040482240,5510,5510,5510,5510,0
20240321,172900,3040482240,5510,5510,5510,5510,0
20240321,172800,3040482240,5510,5510,5510,5510,0
20240321,172700,3040482240,5510,5510,5510,5510,7534
20240321,172600,3040482240,5510,5510,5510,5510,0
20240321,172500,3040482240,5510,5510,5510,5510,0
20240321,172400,3040482240,5510,5510,5510,5510,0
20240321,172300,3040482240,5510,5510,5510,5510,0
20240321,172200,3040482240,5510,5510,5510,5510,0
20240321,172100,3040482240,5510,5510,5510,5510,0
20240321,172000,3040482240,5510,5510,5510,5510,0
20240321,171900,3040482240,5510,5510,5510,5510,0
20240321,171800,3040482240,5510,5510,5510,5510,0
20240321,171700,3040482240,5510,5510,5510,5510,0
20240321,171600,3040482240,5510,5510,5510,5510,0
20240321,171500,3040482240,5510,5510,5510,5510,0
20240321,171400,3040482240,5510,5510,5510,5510,0
20240321,171300,3040482240,5510,5510,5510,5510,0
20240321,171200,3040482240,5510,5510,5510,5510,0
20240321,171100,3040482240,5510,5510,5510,5510,0
20240321,171000,3040482240,5510,5510,5510,5510,0
20240321,170900,3040482240,5510,5510,5510,5510,0
20240321,170800,3040482240,5510,5510,5510,5510,0
20240321,170700,3040482240,5510,5510,5510,5510,0
20240321,170600,3040482240,5510,5510,5510,5510,0
20240321,170500,3040482240,5510,5510,5510,5510,0
20240321,170400,3040482240,5510,5510,5510,5510,0
20240321,170300,3040482240,5510,5510,5510,5510,0
20240321,170200,3040482240,5510,5510,5510,5510,0
20240321,170100,3040482240,5510,5510,5510,5510,0
20240321,170000,3040482240,5510,5510,5510,5510,0
20240321,165900,3040482240,5510,5510,5510,5510,0
20240321,165800,3040482240,5510,5510,5510,5510,0
20240321,165700,3040482240,5510,5510,5510,5510,7534
20240321,165600,3040482240,5510,5510,5510,5510,0
20240321,165500,3040482240,5510,5510,5510,5510,0
20240321,165400,3040482240,5510,5510,5510,5510,0
20240321,165300,3040482240,5510,5510,5510,5510,0
20240321,165200,3040482240,5510,5510,5510,5510,0
20240321,165100,3040482240,5510,5510,5510,5510,0
20240321,165000,3040482240,5510,5510,5510,5510,0
20240321,164900,3040482240,5510,5510,5510,5510,0
20240321,164800,3040482240,5510,5510,5510,5510,0
20240321,164700,3040482240,5510,5510,5510,5510,0
20240321,164600,3040482240,5510,5510,5510,5510,0
20240321,164500,3040482240,5510,5510,5510,5510,0
20240321,164400,3040482240,5510,5510,5510,5510,0
20240321,164300,3040482240,5510,5510,5510,5510,0
20240321,164200,3040482240,5510,5510,5510,5510,0
20240321,164100,3040482240,5510,5510,5510,5510,0
20240321,164000,3040482240,5510,5510,5510,5510,0
20240321,163900,3040482240,5510,5510,5510,5510,0
20240321,163800,3040482240,5510,5510,5510,5510,0
20240321,163700,3040482240,5510,5510,5510,5510,0
20240321,163600,3040482240,5510,5510,5510,5510,0
20240321,163500,3040482240,5510,5510,5510,5510,0
20240321,163400,3040482240,5510,5510,5510,5510,0
20240321,163300,3040482240,5510,5510,5510,5510,0
20240321,163200,3040482240,5510,5510,5510,5510,0
20240321,163100,3040482240,5510,5510,5510,5510,0
20240321,163000,3040482240,5510,5510,5510,5510,0
20240321,162900,3040482240,5510,5510,5510,5510,0
20240321,162800,3040482240,5510,5510,5510,5510,0
20240321,162700,3040482240,5510,5510,5510,5510,7534
20240321,162600,3040482240,5510,5510,5510,5510,0
20240321,162500,3040482240,5510,5510,5510,5510,0
20240321,162400,3040482240,5510,5510,5510,5510,0
20240321,162300,3040482240,5510,5510,5510,5510,0
20240321,162200,3040482240,5510,5510,5510,5510,0
20240321,162100,3040482240,5510,5510,5510,5510,0
20240321,162000,3040482240,5510,5510,5510,5510,0
20240321,161900,3040482240,5510,5510,5510,5510,0
20240321,161800,3040482240,5510,5510,5510,5510,0
20240321,161700,3040482240,5510,5510,5510,5510,0
20240321,161600,3040482240,5510,5510,5510,5510,0
20240321,161500,3040482240,5510,5510,5510,5510,0
20240321,161400,3040482240,5510,5510,5510,5510,0
20240321,161300,3040482240,5510,5510,5510,5510,0
20240321,161200,3040482240,5510,5510,5510,5510,0
20240321,161100,3040482240,5510,5510,5510,5510,0
20240321,161000,3040482240,5510,5510,5510,5510,0
20240321,160900,3040482240,5510,5510,5510,5510,0
20240321,160800,3040482240,5510,5510,5510,5510,0
20240321,160700,3040482240,5510,5510,5510,5510,0
20240321,160600,3040482240,5510,5510,5510,5510,0
20240321,160500,3040482240,5510,5510,5510,5510,0
20240321,160400,3040482240,5510,5510,5510,5510,0
20240321,160300,3040482240,5510,5510,5510,5510,0
20240321,160200,3040482240,5510,5510,5510,5510,0
20240321,160100,3040482240,5510,5510,5510,5510,0
20240321,160000,3040482240,5510,5510,5510,5510,0
20240321,155900,3040482240,5510,5510,5510,5510,0
20240321,155800,3040482240,5510,5510,5510,5510,0
20240321,155700,3040482240,5510,5510,5510,5510,7534
20240321,155600,3040482240,5510,5510,5510,5510,0
20240321,155500,3040482240,5510,5510,5510,5510,0
20240321,155400,3040482240,5510,5510,5510,5510,0
20240321,155300,3040482240,5510,5510,5510,5510,0
20240321,155200,3040482240,5510,5510,5510,5510,0
20240321,155100,3040482240,5510,5510,5510,5510,0
20240321,155000,3040482240,5510,5510,5510,5510,0
20240321,154900,3040482240,5510,5510,5510,5510,0
20240321,154800,3040482240,5510,5510,5510,5510,0
20240321,154700,3040482240,5510,5510,5510,5510,0
20240321,154600,3040482240,5510,5510,5510,5510,0
20240321,154500,3040482240,5510,5510,5510,5510,0
20240321,154400,3040482240,5510,5510,5510,5510,0
20240321,154300,3040482240,5510,5510,5510,5510,0
20240321,154200,3040482240,5510,5510,5510,5510,0
20240321,154100,3040482240,5510,5510,5510,5510,0
20240321,154000,3040482240,5510,5510,5510,5510,0
20240321,153900,3040482240,5510,5510,5510,5510,0
20240321,153800,3040482240,5510,5510,5510,5510,0
20240321,153700,3040482240,5510,5510,5510,5510,0
20240321,153600,3040482240,5510,5510,5510,5510,0
20240321,153500,3040482240,5510,5510,5510,5510,0
20240321,153400,3040482240,5510,5510,5510,5510,0
20240321,153300,3040482240,5510,5510,5510,5510,0
20240321,153200,3040482240,5510,5510,5510,5510,0
20240321,153100,3040482240,5510,5510,5510,5510,0
20240321,153000,3040482240,5510,5510,5510,5510,7534
20240321,152900,2998969900,5500,5500,5500,5500,0
20240321,152800,2998969900,5500,5500,5500,5500,0
20240321,152700,2998969900,5500,5500,5500,5500,0
20240321,152600,2998969900,5500,5500,5500,5500,0
20240321,152500,2998969900,5500,5500,5500,5500,0
20240321,152400,2998969900,5500,5500,5500,5500,0
20240321,152300,2998969900,5500,5500,5500,5500,0
20240321,152200,2998969900,5500,5500,5500,5500,0
20240321,152100,2998969900,5500,5500,5500,5500,0
20240321,152000,2998969900,5500,5500,5500,5500,0
20240321,151900,2998969900,5500,5500,5500,5470,1568
20240321,151800,2990373400,5500,5480,5500,5460,2852
20240321,151700,2974730210,5500,5480,5510,5480,945
20240321,151600,2969533660,5480,5470,5480,5470,1151
20240321,151500,2963236190,5470,5480,5480,5460,1090
20240321,151400,2957274540,5480,5480,5480,5480,380
20240321,151300,2955192140,5480,5470,5500,5470,1791
20240321,151200,2945360960,5470,5470,5470,5470,1
20240321,151100,2945355490,5440,5480,5480,5440,3453
20240321,151000,2926506420,5480,5460,5490,5450,424
20240321,150900,2924190450,5490,5460,5490,5450,2016
20240321,150800,2913197470,5450,5460,5460,5450,1247
20240321,150700,2906391270,5460,5450,5460,5440,3069
20240321,150600,2889667050,5460,5490,5490,5450,4641
20240321,150500,2864363360,5490,5470,5490,5460,1450
20240321,150400,2856433790,5490,5490,5490,5470,67
20240321,150300,2856067020,5470,5470,5470,5470,1527
20240321,150200,2847714330,5460,5490,5490,5460,1588
20240321,150100,2839018560,5490,5480,5490,5480,372
20240321,150000,2836976410,5490,5500,5500,5480,221
20240321,145900,2835762870,5500,5460,5510,5450,2267
20240321,145800,2823382460,5460,5470,5480,5460,1268
20240321,145700,2816453690,5470,5490,5500,5470,1537
20240321,145600,2808026090,5490,5460,5500,5460,1402
20240321,145500,2800338260,5460,5490,5500,5450,3655
20240321,145400,2780326890,5500,5460,5500,5460,1635
20240321,145300,2771383540,5470,5450,5470,5430,1843
20240321,145200,2761350420,5430,5470,5470,5410,2091
20240321,145100,2750008290,5440,5460,5470,5430,3260
20240321,145000,2732241550,5460,5440,5460,5430,4368
20240321,144900,2708420800,5430,5400,5450,5400,14345
20240321,144800,2630775790,5400,5410,5410,5370,3789
20240321,144700,2610359680,5400,5360,5410,5350,6485
20240321,144600,2575468960,5390,5490,5500,5310,25620
20240321,144500,2437420030,5500,5530,5560,5490,5299
20240321,144400,2408237180,5480,5420,5550,5420,20727
20240321,144300,2295326470,5510,5510,5510,5510,0
20240321,144200,2295326470,5510,5510,5510,5510,0
20240321,144100,2295326470,5510,5590,5590,5510,5559
20240321,144000,2264567290,5590,5600,5600,5590,2
20240321,143900,2264556100,5650,5670,5670,5540,11623
20240321,143800,2199531710,5690,5660,5690,5660,1810
20240321,143700,2189252410,5660,5650,5660,5650,873
20240321,143600,2184314320,5650,5640,5650,5640,238
20240321,143500,2182970900,5660,5660,5660,5660,121
20240321,143400,2182286040,5660,5650,5660,5650,351
20240321,143300,2180299880,5650,5660,5660,5650,73
20240321,143200,2179887200,5630,5630,5630,5630,9
20240321,143100,2179836530,5620,5680,5680,5620,3701
20240321,143000,2158990780,5680,5680,5680,5680,0
20240321,142900,2158990780,5680,5670,5680,5670,89
20240321,142800,2158486140,5680,5680,5680,5680,50
20240321,142700,2158202140,5680,5680,5680,5650,115
20240321,142600,2157548970,5680,5640,5680,5630,1213
20240321,142500,2150673900,5630,5640,5640,5630,28
20240321,142400,2150516010,5640,5640,5640,5630,316
20240321,142300,2148736330,5640,5630,5640,5620,471
20240321,142200,2146085350,5620,5630,5630,5620,262
20240321,142100,2144610790,5610,5620,5620,5610,644
20240321,142000,2140996810,5620,5630,5630,5620,98
20240321,141900,2140445670,5630,5610,5630,5600,245
20240321,141800,2139072400,5610,5620,5620,5610,1841
20240321,141700,2128742910,5600,5650,5650,5600,6312
20240321,141600,2093263180,5670,5670,5680,5670,664
20240321,141500,2089496800,5670,5660,5670,5660,330
20240321,141400,2087628810,5690,5690,5690,5690,310
20240321,141300,2085864910,5690,5660,5690,5660,197
20240321,141200,2084749860,5660,5670,5670,5660,679
20240321,141100,2080906690,5670,5700,5700,5670,551
20240321,141000,2077781690,5700,5680,5700,5670,28
20240321,140900,2077622450,5680,5680,5680,5680,10
20240321,140800,2077565650,5700,5690,5710,5680,706
20240321,140700,2073548320,5690,5680,5690,5680,72
20240321,140600,2073139350,5680,5680,5680,5680,161
20240321,140500,2072224870,5670,5690,5690,5660,338
20240321,140400,2070309500,5690,5650,5690,5610,2962
20240321,140300,2053622980,5650,5650,5650,5650,300
20240321,140200,2051927980,5640,5660,5670,5640,1251
20240321,140100,2044862420,5670,5690,5700,5670,568
20240321,140000,2041629820,5660,5640,5710,5640,1454
20240321,135900,2033406270,5640,5630,5640,5620,1217
20240321,135800,2026561020,5630,5610,5630,5600,2146
20240321,135700,2014527220,5610,5700,5710,5610,19793
20240321,135600,1902712360,5700,5700,5710,5700,776
20240321,135500,1898288010,5710,5730,5730,5700,6232
20240321,135400,1862723130,5740,5790,5790,5730,1685
20240321,135300,1853060230,5740,5750,5750,5740,501
20240321,135200,1850179490,5750,5760,5800,5740,1235
20240321,135100,1843078200,5760,5760,5760,5760,50
20240321,135000,1842790200,5750,5770,5770,5750,3236
20240321,134900,1824164980,5770,5780,5780,5770,51
20240321,134800,1823870560,5810,5790,5810,5780,71
20240321,134700,1823459610,5790,5810,5810,5790,615
20240321,134600,1819888280,5810,5810,5810,5810,0
20240321,134500,1819888280,5810,5810,5810,5810,1
20240321,134400,1819882470,5780,5780,5780,5780,5
20240321,134300,1819853570,5810,5810,5810,5810,0
20240321,134200,1819853570,5810,5810,5810,5810,35
20240321,134100,1819650220,5810,5810,5810,5810,32
20240321,134000,1819464300,5780,5780,5780,5780,289
20240321,133900,1817793880,5790,5800,5800,5790,999
20240321,133800,1812004960,5800,5800,5800,5800,0
20240321,133700,1812004960,5800,5800,5800,5800,478
20240321,133600,1809232560,5810,5800,5810,5800,72
20240321,133500,1808814950,5810,5820,5820,5800,2141
20240321,133400,1796373220,5820,5820,5820,5820,1228
20240321,133300,1789226260,5830,5830,5830,5830,252
20240321,133200,1787757100,5840,5840,5840,5840,2
20240321,133100,1787745420,5840,5850,5850,5840,90
20240321,133000,1787219220,5850,5830,5850,5830,201
20240321,132900,1786047180,5830,5850,5850,5830,657
20240321,132800,1782207210,5850,5850,5850,5850,234
20240321,132700,1780838310,5860,5860,5860,5860,186
20240321,132600,1779748350,5860,5860,5860,5860,102
20240321,132500,1779150630,5850,5870,5870,5850,300
20240321,132400,1777391630,5870,5890,5890,5870,3760
20240321,132300,1755287210,5880,5880,5880,5880,897
20240321,132200,1750012850,5880,5850,5880,5850,429
20240321,132100,1747499280,5850,5830,5850,5830,307
20240321,132000,1745707970,5820,5820,5820,5820,200
20240321,131900,1744543970,5820,5850,5850,5820,672
20240321,131800,1740626650,5860,5860,5860,5860,15
20240321,131700,1740538750,5830,5830,5830,5830,30
20240321,131600,1740363850,5880,5890,5890,5810,5516
20240321,131500,1707979330,5890,5900,5900,5890,95
20240321,131400,1707419510,5890,5900,5900,5890,43
20240321,131300,1707165970,5900,5870,5900,5870,466
20240321,131200,1704422760,5890,5920,5930,5890,3883
20240321,131100,1681437580,5910,5870,5910,5870,1590
20240321,131000,1672060580,5880,5880,5890,5850,1385
20240321,130900,1663912470,5880,5840,5880,5840,1623
20240321,130800,1654406690,5840,5830,5840,5830,571
20240321,130700,1651074450,5820,5810,5820,5810,945
20240321,130600,1645577640,5820,5830,5830,5820,215
20240321,130500,1644326330,5830,5820,5830,5800,377
20240321,130400,1642131750,5820,5810,5820,5810,292
20240321,130300,1640433560,5810,5800,5820,5800,254
20240321,130200,1638959780,5820,5810,5820,5810,97
20240321,130100,1638396170,5820,5820,5820,5820,51
20240321,130000,1638099350,5830,5780,5830,5780,897
20240321,125900,1632901180,5770,5770,5770,5770,1
20240321,125800,1632895410,5780,5760,5780,5760,297
20240321,125700,1631183330,5780,5760,5780,5760,48
20240321,125600,1630906650,5780,5780,5780,5780,1
20240321,125500,1630900870,5770,5770,5770,5770,44
20240321,125400,1630646990,5770,5770,5770,5770,33
20240321,125300,1630456580,5760,5760,5770,5760,315
20240321,125200,1628642170,5750,5750,5750,5750,2789
20240321,125100,1612605420,5740,5740,5740,5740,0
20240321,125000,1612605420,5740,5750,5750,5740,248
20240321,124900,1611181870,5750,5750,5750,5750,0
20240321,124800,1611181870,5750,5730,5750,5730,98
20240321,124700,1610620310,5730,5730,5730,5730,0
20240321,124600,1610620310,5730,5750,5750,5730,349
20240321,124500,1608617590,5750,5750,5750,5750,2
20240321,124400,1608606090,5730,5740,5740,5730,2646
20240321,124300,1593424410,5740,5740,5740,5740,24
20240321,124200,1593286650,5740,5720,5740,5710,2344
20240321,124100,1579886510,5730,5740,5740,5730,1028
20240321,124000,1573996050,5730,5740,5750,5730,999
20240321,123900,1568264150,5750,5730,5750,5730,208
20240321,123800,1567068310,5730,5730,5730,5730,389
20240321,123700,1564839340,5730,5750,5750,5730,315
20240321,123600,1563034290,5750,5730,5750,5730,341
20240321,123500,1561080340,5720,5710,5720,5710,1999
20240321,123400,1549662060,5720,5730,5730,5720,819
20240321,123300,1544976050,5730,5730,5730,5710,3924
20240321,123200,1522522950,5740,5750,5760,5730,433
20240321,123100,1520034450,5760,5760,5760,5720,1802
20240321,123000,1509677470,5760,5770,5770,5760,55
20240321,122900,1509360340,5770,5770,5770,5770,251
20240321,122800,1507912070,5770,5770,5770,5770,9
20240321,122700,1507860140,5770,5770,5770,5770,30
20240321,122600,1507687040,5770,5760,5770,5760,139
20240321,122500,1506885540,5760,5760,5760,5760,292
20240321,122400,1505203620,5760,5760,5760,5760,952
20240321,122300,1499720100,5750,5800,5800,5750,674
20240321,122200,1495829260,5810,5790,5810,5720,12700
20240321,122100,1422808440,5790,5800,5810,5790,21
20240321,122000,1422686620,5810,5800,5810,5800,14
20240321,121900,1422605290,5810,5810,5810,5810,0
20240321,121800,1422605290,5810,5810,5810,5810,1
20240321,121700,1422599480,5810,5810,5810,5790,175
20240321,121600,1421586190,5810,5790,5810,5790,54
20240321,121500,1421272490,5790,5790,5790,5790,9
20240321,121400,1421220380,5790,5790,5790,5790,100
20240321,121300,1420641380,5780,5780,5780,5780,58
20240321,121200,1420306140,5780,5770,5790,5770,510
20240321,121100,1417360970,5780,5770,5780,5770,139
20240321,121000,1416558870,5770,5780,5790,5770,42
20240321,120900,1416316170,5770,5780,5790,5770,475
20240321,120800,1413574370,5770,5770,5770,5770,320
20240321,120700,1411727970,5760,5770,5770,5760,1288
20240321,120600,1404303040,5780,5780,5780,5780,1
20240321,120500,1404297260,5780,5780,5780,5760,389
20240321,120400,1402052180,5790,5790,5790,5790,11
20240321,120300,1401988490,5770,5760,5770,5760,10
20240321,120200,1401930810,5760,5760,5790,5760,9
20240321,120100,1401878790,5760,5780,5790,5760,133
20240321,120000,1401112500,5790,5790,5790,5790,0
20240321,115900,1401112500,5790,5760,5790,5760,19
20240321,115800,1401003030,5760,5770,5770,5760,42
20240321,115700,1400760750,5770,5770,5770,5770,14
20240321,115600,1400679970,5770,5770,5770,5770,15
20240321,115500,1400593420,5770,5770,5770,5770,24
20240321,115400,1400454940,5760,5760,5760,5760,0
20240321,115300,1400454940,5760,5760,5760,5760,0
20240321,115200,1400454940,5760,5770,5770,5760,139
20240321,115100,1399654290,5770,5770,5770,5770,1
20240321,115000,1399648520,5770,5760,5770,5760,616
20240321,114900,1396099380,5760,5760,5760,5760,0
20240321,114800,1396099380,5760,5770,5770,5760,314
20240321,114700,1394289720,5770,5770,5770,5770,10
20240321,114600,1394232020,5790,5790,5790,5790,14
20240321,114500,1394150960,5770,5760,5770,5760,163
20240321,114400,1393210470,5760,5780,5780,5760,1650
20240321,114300,1383695060,5780,5790,5790,5780,422
20240321,114200,1381255690,5810,5790,5810,5790,1186
20240321,114100,1374388630,5790,5780,5790,5780,151
20240321,114000,1373515840,5790,5780,5790,5780,102
20240321,113900,1372926260,5780,5760,5780,5760,7
20240321,113800,1372885920,5760,5800,5800,5760,5244
20240321,113700,1342587300,5810,5810,5810,5800,119
20240321,113600,1341896010,5810,5810,5810,5810,9
20240321,113500,1341843720,5820,5820,5820,5820,3
20240321,113400,1341826260,5820,5810,5820,5810,216
20240321,113300,1340570050,5800,5800,5800,5790,128
20240321,113200,1339828770,5800,5800,5800,5800,601
20240321,113100,1336342970,5830,5830,5830,5830,0
20240321,113000,1336342970,5830,5800,5830,5800,20
20240321,112900,1336226940,5830,5820,5830,5820,209
20240321,112800,1335008560,5820,5820,5820,5820,60
20240321,112700,1334659360,5820,5820,5820,5820,0
20240321,112600,1334659360,5820,5820,5820,5820,1
20240321,112500,1334653540,5820,5800,5820,5790,502
20240321,112400,1331744130,5800,5800,5800,5800,8
20240321,112300,1331697730,5800,5820,5820,5800,360
20240321,112200,1329609320,5820,5800,5820,5800,175
20240321,112100,1328593370,5790,5790,5790,5790,0
20240321,112000,1328593370,5790,5790,5790,5790,235
20240321,111900,1327232720,5780,5780,5780,5780,0
20240321,111800,1327232720,5780,5800,5800,5780,508
20240321,111700,1324290790,5810,5810,5810,5810,0
20240321,111600,1324290790,5810,5790,5810,5790,338
20240321,111500,1322332750,5790,5800,5800,5790,663
20240321,111400,1318493300,5800,5800,5800,5800,10
20240321,111300,1318435300,5810,5810,5810,5810,35
20240321,111200,1318231950,5810,5800,5810,5800,38
20240321,111100,1318011210,5800,5790,5800,5780,1022
20240321,111000,1312085180,5780,5820,5820,5780,74
20240321,110900,1311654980,5830,5830,5830,5830,1
20240321,110800,1311649150,5770,5820,5830,5770,7204
20240321,110700,1269830610,5820,5800,5820,5800,129
20240321,110600,1269081080,5800,5800,5800,5800,490
20240321,110500,1266239080,5780,5790,5810,5780,1296
20240321,110400,1258747760,5810,5790,5810,5790,1197
20240321,110300,1251807090,5800,5780,5800,5780,619
20240321,110200,1248218810,5780,5820,5820,5780,224
20240321,110100,1246924050,5820,5730,5820,5720,1199
20240321,110000,1240025350,5720,5820,5820,5710,11915
20240321,105900,1171506460,5800,5830,5830,5800,1071
20240321,105800,1165280330,5860,5810,5860,5810,7
20240321,105700,1165239560,5820,5820,5820,5790,4067
20240321,105600,1141642440,5830,5830,5830,5820,1563
20240321,105500,1132530340,5810,5810,5810,5810,917
20240321,105400,1127202570,5810,5840,5860,5810,3215
20240321,105300,1108487540,5830,5830,5840,5830,1038
20240321,105200,1102435820,5830,5840,5840,5830,1079
20240321,105100,1096144750,5840,5850,5850,5840,613
20240321,105000,1092564810,5840,5850,5870,5840,2028
20240321,104900,1080712780,5890,5890,5890,5890,0
20240321,104800,1080712780,5890,5860,5890,5850,397
20240321,104700,1078389190,5880,5880,5880,5880,429
20240321,104600,1075866670,5860,5860,5860,5860,300
20240321,104500,1074108670,5860,5870,5870,5860,23
20240321,104400,1073973670,5880,5880,5880,5880,65
20240321,104300,1073591470,5880,5890,5900,5880,35
20240321,104200,1073385350,5880,5890,5890,5870,890
20240321,104100,1068152140,5880,5880,5880,5880,327
20240321,104000,1066229380,5880,5850,5880,5850,446
20240321,103900,1063610030,5850,5860,5860,5820,671
20240321,103800,1059694710,5880,5880,5890,5880,112
20240321,103700,1059035150,5870,5880,5890,5850,462
20240321,103600,1056329160,5880,5880,5880,5880,506
20240321,103500,1053353880,5850,5850,5850,5850,0
20240321,103400,1053353880,5850,5850,5850,5850,15
20240321,103300,1053266130,5840,5840,5840,5840,711
20240321,103200,1049113890,5830,5830,5830,5830,85
20240321,103100,1048618340,5840,5840,5840,5840,349
20240321,103000,1046580180,5870,5860,5870,5860,10
20240321,102900,1046521490,5870,5840,5870,5840,378
20240321,102800,1044309320,5840,5840,5840,5840,239
20240321,102700,1042913560,5820,5820,5830,5820,726
20240321,102600,1038687940,5840,5850,5850,5810,10126
20240321,102500,979762540,5820,5880,5880,5820,12000
20240321,102400,909564980,5890,5890,5890,5880,627
20240321,102300,905872130,5890,5890,5900,5890,569
20240321,102200,902520390,5900,5910,5910,5900,220
20240321,102100,901221250,5910,5890,5910,5890,50
20240321,102000,900926350,5890,5890,5900,5890,2253
20240321,101900,887655930,5900,5950,5960,5900,5588
20240321,101800,854645420,5940,5960,5960,5940,265
20240321,101700,853069220,5960,5940,5960,5940,39
20240321,101600,852836960,5940,5940,5940,5940,79
20240321,101500,852367700,5930,5940,5940,5930,542
20240321,101400,849149720,5990,5950,5990,5950,228
20240321,101300,847786260,5990,5990,5990,5990,40
20240321,101200,847546660,5990,5980,6000,5980,2379
20240321,101100,833297950,5940,5940,5940,5940,200
20240321,101000,832109950,5940,5970,5970,5940,2
20240321,100900,832098040,5990,5950,5990,5940,158
20240321,100800,831154020,5940,5980,5980,5940,2835
20240321,100700,814290960,5990,5990,5990,5980,255
20240321,100600,812763520,5990,5990,5990,5980,127
20240321,100500,812003790,6000,6030,6030,6000,242
20240321,100400,810551760,6000,6000,6000,6000,301
20240321,100300,808745760,6030,6030,6030,6030,10
20240321,100200,808685460,6030,6020,6030,6020,237
20240321,100100,807256550,5980,6000,6000,5980,404
20240321,100000,804840350,6000,5980,6000,5980,118
20240321,095900,804132710,6000,6010,6010,6000,681
20240321,095800,800043900,6020,6020,6020,6020,634
20240321,095700,796227220,6020,6040,6050,6020,1629
20240321,095600,786404530,6040,6010,6040,6010,1183
20240321,095500,779267670,6010,5990,6010,5990,1845
20240321,095400,768211670,5990,5950,5990,5950,2460
20240321,095300,753554780,5940,5930,5940,5920,691
20240321,095200,749451160,5930,5930,5930,5930,500
20240321,095100,746486160,5930,5930,5930,5930,18
20240321,095000,746379420,5930,5930,5930,5930,282
20240321,094900,744707160,5930,5920,5930,5920,78
20240321,094800,744244730,5930,5930,5930,5930,100
20240321,094700,743651730,5930,5930,5930,5930,22
20240321,094600,743521270,5930,5930,5930,5930,0
20240321,094500,743521270,5930,5930,5930,5930,185
20240321,094400,742424220,5930,5920,5930,5920,51
20240321,094300,742122240,5910,5910,5910,5910,572
20240321,094200,738741720,5900,5900,5910,5900,599
20240321,094100,735207580,5910,5900,5910,5900,37
20240321,094000,734989050,5900,5910,5910,5900,608
20240321,093900,731398470,5920,5920,5920,5920,27
20240321,093800,731238630,5920,5910,5920,5910,229
20240321,093700,729882970,5900,5910,5920,5900,1107
20240321,093600,723342410,5910,5930,5930,5910,202
20240321,093500,722146090,5920,5950,5950,5920,110
20240321,093400,721491840,5950,5950,5950,5950,10
20240321,093300,721432340,5950,5940,5950,5940,73
20240321,093200,720998100,5900,5900,5950,5900,828
20240321,093100,716103880,5900,5890,5900,5890,918
20240321,093000,710688270,5890,5900,5900,5890,915
20240321,092900,705291320,5900,5910,5940,5900,409
20240321,092800,702877890,5910,5920,5920,5910,612
20240321,092700,699258800,5920,5940,5950,5920,389
20240321,092600,696948610,5950,5910,5950,5900,1217
20240321,092500,689763370,5910,5930,5930,5900,3902
20240321,092400,666690730,5930,5930,5930,5930,573
20240321,092300,663292840,5950,5940,5950,5930,1484
20240321,092200,654492590,5950,5970,5970,5950,379
20240321,092100,652230760,5970,5980,5990,5930,440
20240321,092000,649608270,5980,5980,5990,5980,1225
20240321,091900,642280830,5980,5940,5980,5930,2636
20240321,091800,626586110,5940,5900,5940,5890,968
20240321,091700,620875660,5900,5850,5900,5850,391
20240321,091600,618573400,5880,5860,5880,5850,2133
20240321,091500,606050310,5850,5880,5900,5850,3666
20240321,091400,584458050,5880,5840,5880,5840,1122
20240321,091300,577874330,5840,5840,5850,5830,737
20240321,091200,573572370,5850,5850,5850,5840,45
20240321,091100,573309450,5830,5830,5830,5830,243
20240321,091000,571892760,5820,5890,5890,5820,3917
20240321,090900,548992480,5890,5870,5890,5860,224
20240321,090800,547677440,5870,5830,5890,5830,1507
20240321,090700,538828690,5830,5850,5880,5800,9836
20240321,090600,481485170,5860,5840,5870,5810,10851
20240321,090500,418265210,5860,5860,5880,5830,5519
20240321,090400,386053790,5880,5790,5880,5790,8819
20240321,090300,334735930,5810,5750,5840,5740,11317
20240321,090200,269334070,5770,5860,5900,5750,15204
20240321,090100,180811520,5870,5980,6000,5870,11389
20240321,090000,113289420,6010,6120,6120,5980,18620
Reference in New Issue Copy Permalink