ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/080720/min/candle-20240320.csv

655 lines
32 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
20240320,195200,3046278130,5390,5390,5390,5390,3858
20240320,195100,3046278130,5390,5390,5390,5390,0
20240320,195000,3046278130,5390,5390,5390,5390,0
20240320,194900,3046278130,5390,5390,5390,5390,0
20240320,194800,3046278130,5390,5390,5390,5390,0
20240320,194700,3046278130,5390,5390,5390,5390,0
20240320,194600,3046278130,5390,5390,5390,5390,0
20240320,194500,3046278130,5390,5390,5390,5390,0
20240320,194400,3046278130,5390,5390,5390,5390,0
20240320,194300,3046278130,5390,5390,5390,5390,0
20240320,194200,3046278130,5390,5390,5390,5390,0
20240320,194100,3046278130,5390,5390,5390,5390,0
20240320,194000,3046278130,5390,5390,5390,5390,0
20240320,193900,3046278130,5390,5390,5390,5390,0
20240320,193800,3046278130,5390,5390,5390,5390,0
20240320,193700,3046278130,5390,5390,5390,5390,0
20240320,193600,3046278130,5390,5390,5390,5390,0
20240320,193500,3046278130,5390,5390,5390,5390,0
20240320,193400,3046278130,5390,5390,5390,5390,0
20240320,193300,3046278130,5390,5390,5390,5390,0
20240320,193200,3046278130,5390,5390,5390,5390,0
20240320,193100,3046278130,5390,5390,5390,5390,0
20240320,193000,3046278130,5390,5390,5390,5390,0
20240320,192900,3046278130,5390,5390,5390,5390,0
20240320,192800,3046278130,5390,5390,5390,5390,0
20240320,192700,3046278130,5390,5390,5390,5390,0
20240320,192600,3046278130,5390,5390,5390,5390,0
20240320,192500,3046278130,5390,5390,5390,5390,0
20240320,192400,3046278130,5390,5390,5390,5390,0
20240320,192300,3046278130,5390,5390,5390,5390,0
20240320,192200,3046278130,5390,5390,5390,5390,3858
20240320,192100,3046278130,5390,5390,5390,5390,0
20240320,192000,3046278130,5390,5390,5390,5390,0
20240320,191900,3046278130,5390,5390,5390,5390,0
20240320,191800,3046278130,5390,5390,5390,5390,0
20240320,191700,3046278130,5390,5390,5390,5390,0
20240320,191600,3046278130,5390,5390,5390,5390,0
20240320,191500,3046278130,5390,5390,5390,5390,0
20240320,191400,3046278130,5390,5390,5390,5390,0
20240320,191300,3046278130,5390,5390,5390,5390,0
20240320,191200,3046278130,5390,5390,5390,5390,0
20240320,191100,3046278130,5390,5390,5390,5390,0
20240320,191000,3046278130,5390,5390,5390,5390,0
20240320,190900,3046278130,5390,5390,5390,5390,0
20240320,190800,3046278130,5390,5390,5390,5390,0
20240320,190700,3046278130,5390,5390,5390,5390,0
20240320,190600,3046278130,5390,5390,5390,5390,0
20240320,190500,3046278130,5390,5390,5390,5390,0
20240320,190400,3046278130,5390,5390,5390,5390,0
20240320,190300,3046278130,5390,5390,5390,5390,0
20240320,190200,3046278130,5390,5390,5390,5390,0
20240320,190100,3046278130,5390,5390,5390,5390,0
20240320,190000,3046278130,5390,5390,5390,5390,0
20240320,185900,3046278130,5390,5390,5390,5390,0
20240320,185800,3046278130,5390,5390,5390,5390,0
20240320,185700,3046278130,5390,5390,5390,5390,0
20240320,185600,3046278130,5390,5390,5390,5390,0
20240320,185500,3046278130,5390,5390,5390,5390,0
20240320,185400,3046278130,5390,5390,5390,5390,0
20240320,185300,3046278130,5390,5390,5390,5390,0
20240320,185200,3046278130,5390,5390,5390,5390,3858
20240320,185100,3046278130,5390,5390,5390,5390,0
20240320,185000,3046278130,5390,5390,5390,5390,0
20240320,184900,3046278130,5390,5390,5390,5390,0
20240320,184800,3046278130,5390,5390,5390,5390,0
20240320,184700,3046278130,5390,5390,5390,5390,0
20240320,184600,3046278130,5390,5390,5390,5390,0
20240320,184500,3046278130,5390,5390,5390,5390,0
20240320,184400,3046278130,5390,5390,5390,5390,0
20240320,184300,3046278130,5390,5390,5390,5390,0
20240320,184200,3046278130,5390,5390,5390,5390,0
20240320,184100,3046278130,5390,5390,5390,5390,0
20240320,184000,3046278130,5390,5390,5390,5390,0
20240320,183900,3046278130,5390,5390,5390,5390,0
20240320,183800,3046278130,5390,5390,5390,5390,0
20240320,183700,3046278130,5390,5390,5390,5390,0
20240320,183600,3046278130,5390,5390,5390,5390,0
20240320,183500,3046278130,5390,5390,5390,5390,0
20240320,183400,3046278130,5390,5390,5390,5390,0
20240320,183300,3046278130,5390,5390,5390,5390,0
20240320,183200,3046278130,5390,5390,5390,5390,0
20240320,183100,3046278130,5390,5390,5390,5390,0
20240320,183000,3046278130,5390,5390,5390,5390,0
20240320,182900,3046278130,5390,5390,5390,5390,0
20240320,182800,3046278130,5390,5390,5390,5390,0
20240320,182700,3046278130,5390,5390,5390,5390,0
20240320,182600,3046278130,5390,5390,5390,5390,0
20240320,182500,3046278130,5390,5390,5390,5390,0
20240320,182400,3046278130,5390,5390,5390,5390,0
20240320,182300,3046278130,5390,5390,5390,5390,0
20240320,182200,3046278130,5390,5390,5390,5390,3858
20240320,182100,3046278130,5390,5390,5390,5390,0
20240320,182000,3046278130,5390,5390,5390,5390,0
20240320,181900,3046278130,5390,5390,5390,5390,0
20240320,181800,3046278130,5390,5390,5390,5390,0
20240320,181700,3046278130,5390,5390,5390,5390,0
20240320,181600,3046278130,5390,5390,5390,5390,0
20240320,181500,3046278130,5390,5390,5390,5390,0
20240320,181400,3046278130,5390,5390,5390,5390,0
20240320,181300,3046278130,5390,5390,5390,5390,0
20240320,181200,3046278130,5390,5390,5390,5390,0
20240320,181100,3046278130,5390,5390,5390,5390,0
20240320,181000,3046278130,5390,5390,5390,5390,0
20240320,180900,3046278130,5390,5390,5390,5390,0
20240320,180800,3046278130,5390,5390,5390,5390,0
20240320,180700,3046278130,5390,5390,5390,5390,0
20240320,180600,3046278130,5390,5390,5390,5390,0
20240320,180500,3046278130,5390,5390,5390,5390,0
20240320,180400,3046278130,5390,5390,5390,5390,0
20240320,180300,3046278130,5390,5390,5390,5390,0
20240320,180200,3046278130,5390,5390,5390,5390,0
20240320,180100,3046278130,5390,5390,5390,5390,0
20240320,180000,3046278130,5390,5390,5390,5390,0
20240320,175900,3046278130,5390,5390,5390,5390,0
20240320,175800,3046278130,5390,5390,5390,5390,0
20240320,175700,3046278130,5390,5390,5390,5390,0
20240320,175600,3046278130,5390,5390,5390,5390,0
20240320,175500,3046278130,5390,5390,5390,5390,0
20240320,175400,3046278130,5390,5390,5390,5390,0
20240320,175300,3046278130,5390,5390,5390,5390,0
20240320,175200,3046278130,5390,5390,5390,5390,3858
20240320,175100,3046278130,5390,5390,5390,5390,0
20240320,175000,3046278130,5390,5390,5390,5390,0
20240320,174900,3046278130,5390,5390,5390,5390,0
20240320,174800,3046278130,5390,5390,5390,5390,0
20240320,174700,3046278130,5390,5390,5390,5390,0
20240320,174600,3046278130,5390,5390,5390,5390,0
20240320,174500,3046278130,5390,5390,5390,5390,0
20240320,174400,3046278130,5390,5390,5390,5390,0
20240320,174300,3046278130,5390,5390,5390,5390,0
20240320,174200,3046278130,5390,5390,5390,5390,0
20240320,174100,3046278130,5390,5390,5390,5390,0
20240320,174000,3046278130,5390,5390,5390,5390,0
20240320,173900,3046278130,5390,5390,5390,5390,0
20240320,173800,3046278130,5390,5390,5390,5390,0
20240320,173700,3046278130,5390,5390,5390,5390,0
20240320,173600,3046278130,5390,5390,5390,5390,0
20240320,173500,3046278130,5390,5390,5390,5390,0
20240320,173400,3046278130,5390,5390,5390,5390,0
20240320,173300,3046278130,5390,5390,5390,5390,0
20240320,173200,3046278130,5390,5390,5390,5390,0
20240320,173100,3046278130,5390,5390,5390,5390,0
20240320,173000,3046278130,5390,5390,5390,5390,0
20240320,172900,3046278130,5390,5390,5390,5390,0
20240320,172800,3046278130,5390,5390,5390,5390,0
20240320,172700,3046278130,5390,5390,5390,5390,0
20240320,172600,3046278130,5390,5390,5390,5390,0
20240320,172500,3046278130,5390,5390,5390,5390,0
20240320,172400,3046278130,5390,5390,5390,5390,0
20240320,172300,3046278130,5390,5390,5390,5390,0
20240320,172200,3046278130,5390,5390,5390,5390,3858
20240320,172100,3046278130,5390,5390,5390,5390,0
20240320,172000,3046278130,5390,5390,5390,5390,0
20240320,171900,3046278130,5390,5390,5390,5390,0
20240320,171800,3046278130,5390,5390,5390,5390,0
20240320,171700,3046278130,5390,5390,5390,5390,0
20240320,171600,3046278130,5390,5390,5390,5390,0
20240320,171500,3046278130,5390,5390,5390,5390,0
20240320,171400,3046278130,5390,5390,5390,5390,0
20240320,171300,3046278130,5390,5390,5390,5390,0
20240320,171200,3046278130,5390,5390,5390,5390,0
20240320,171100,3046278130,5390,5390,5390,5390,0
20240320,171000,3046278130,5390,5390,5390,5390,0
20240320,170900,3046278130,5390,5390,5390,5390,0
20240320,170800,3046278130,5390,5390,5390,5390,0
20240320,170700,3046278130,5390,5390,5390,5390,0
20240320,170600,3046278130,5390,5390,5390,5390,0
20240320,170500,3046278130,5390,5390,5390,5390,0
20240320,170400,3046278130,5390,5390,5390,5390,0
20240320,170300,3046278130,5390,5390,5390,5390,0
20240320,170200,3046278130,5390,5390,5390,5390,0
20240320,170100,3046278130,5390,5390,5390,5390,0
20240320,170000,3046278130,5390,5390,5390,5390,0
20240320,165900,3046278130,5390,5390,5390,5390,0
20240320,165800,3046278130,5390,5390,5390,5390,0
20240320,165700,3046278130,5390,5390,5390,5390,0
20240320,165600,3046278130,5390,5390,5390,5390,0
20240320,165500,3046278130,5390,5390,5390,5390,0
20240320,165400,3046278130,5390,5390,5390,5390,0
20240320,165300,3046278130,5390,5390,5390,5390,0
20240320,165200,3046278130,5390,5390,5390,5390,3858
20240320,165100,3046278130,5390,5390,5390,5390,0
20240320,165000,3046278130,5390,5390,5390,5390,0
20240320,164900,3046278130,5390,5390,5390,5390,0
20240320,164800,3046278130,5390,5390,5390,5390,0
20240320,164700,3046278130,5390,5390,5390,5390,0
20240320,164600,3046278130,5390,5390,5390,5390,0
20240320,164500,3046278130,5390,5390,5390,5390,0
20240320,164400,3046278130,5390,5390,5390,5390,0
20240320,164300,3046278130,5390,5390,5390,5390,0
20240320,164200,3046278130,5390,5390,5390,5390,0
20240320,164100,3046278130,5390,5390,5390,5390,0
20240320,164000,3046278130,5390,5390,5390,5390,0
20240320,163900,3046278130,5390,5390,5390,5390,0
20240320,163800,3046278130,5390,5390,5390,5390,0
20240320,163700,3046278130,5390,5390,5390,5390,0
20240320,163600,3046278130,5390,5390,5390,5390,0
20240320,163500,3046278130,5390,5390,5390,5390,0
20240320,163400,3046278130,5390,5390,5390,5390,0
20240320,163300,3046278130,5390,5390,5390,5390,0
20240320,163200,3046278130,5390,5390,5390,5390,0
20240320,163100,3046278130,5390,5390,5390,5390,0
20240320,163000,3046278130,5390,5390,5390,5390,0
20240320,162900,3046278130,5390,5390,5390,5390,0
20240320,162800,3046278130,5390,5390,5390,5390,0
20240320,162700,3046278130,5390,5390,5390,5390,0
20240320,162600,3046278130,5390,5390,5390,5390,0
20240320,162500,3046278130,5390,5390,5390,5390,0
20240320,162400,3046278130,5390,5390,5390,5390,0
20240320,162300,3046278130,5390,5390,5390,5390,0
20240320,162200,3046278130,5390,5390,5390,5390,3858
20240320,162100,3046278130,5390,5390,5390,5390,0
20240320,162000,3046278130,5390,5390,5390,5390,0
20240320,161900,3046278130,5390,5390,5390,5390,0
20240320,161800,3046278130,5390,5390,5390,5390,0
20240320,161700,3046278130,5390,5390,5390,5390,0
20240320,161600,3046278130,5390,5390,5390,5390,0
20240320,161500,3046278130,5390,5390,5390,5390,0
20240320,161400,3046278130,5390,5390,5390,5390,0
20240320,161300,3046278130,5390,5390,5390,5390,0
20240320,161200,3046278130,5390,5390,5390,5390,0
20240320,161100,3046278130,5390,5390,5390,5390,0
20240320,161000,3046278130,5390,5390,5390,5390,0
20240320,160900,3046278130,5390,5390,5390,5390,0
20240320,160800,3046278130,5390,5390,5390,5390,0
20240320,160700,3046278130,5390,5390,5390,5390,0
20240320,160600,3046278130,5390,5390,5390,5390,0
20240320,160500,3046278130,5390,5390,5390,5390,0
20240320,160400,3046278130,5390,5390,5390,5390,0
20240320,160300,3046278130,5390,5390,5390,5390,0
20240320,160200,3046278130,5390,5390,5390,5390,0
20240320,160100,3046278130,5390,5390,5390,5390,0
20240320,160000,3046278130,5390,5390,5390,5390,0
20240320,155900,3046278130,5390,5390,5390,5390,0
20240320,155800,3046278130,5390,5390,5390,5390,0
20240320,155700,3046278130,5390,5390,5390,5390,0
20240320,155600,3046278130,5390,5390,5390,5390,0
20240320,155500,3046278130,5390,5390,5390,5390,0
20240320,155400,3046278130,5390,5390,5390,5390,0
20240320,155300,3046278130,5390,5390,5390,5390,0
20240320,155200,3046278130,5390,5390,5390,5390,3858
20240320,155100,3046278130,5390,5390,5390,5390,0
20240320,155000,3046278130,5390,5390,5390,5390,0
20240320,154900,3046278130,5390,5390,5390,5390,0
20240320,154800,3046278130,5390,5390,5390,5390,0
20240320,154700,3046278130,5390,5390,5390,5390,0
20240320,154600,3046278130,5390,5390,5390,5390,0
20240320,154500,3046278130,5390,5390,5390,5390,0
20240320,154400,3046278130,5390,5390,5390,5390,0
20240320,154300,3046278130,5390,5390,5390,5390,0
20240320,154200,3046278130,5390,5390,5390,5390,0
20240320,154100,3046278130,5390,5390,5390,5390,0
20240320,154000,3046278130,5390,5390,5390,5390,0
20240320,153900,3046278130,5390,5390,5390,5390,0
20240320,153800,3046278130,5390,5390,5390,5390,0
20240320,153700,3046278130,5390,5390,5390,5390,0
20240320,153600,3046278130,5390,5390,5390,5390,0
20240320,153500,3046278130,5390,5390,5390,5390,0
20240320,153400,3046278130,5390,5390,5390,5390,0
20240320,153300,3046278130,5390,5390,5390,5390,0
20240320,153200,3046278130,5390,5390,5390,5390,0
20240320,153100,3046278130,5390,5390,5390,5390,0
20240320,153000,3046278130,5390,5390,5390,5390,3858
20240320,152900,3025483510,5510,5510,5510,5510,0
20240320,152800,3025483510,5510,5510,5510,5510,0
20240320,152700,3025483510,5510,5510,5510,5510,0
20240320,152600,3025483510,5510,5510,5510,5510,0
20240320,152500,3025483510,5510,5510,5510,5510,0
20240320,152400,3025483510,5510,5510,5510,5510,0
20240320,152300,3025483510,5510,5510,5510,5510,0
20240320,152200,3025483510,5510,5510,5510,5510,0
20240320,152100,3025483510,5510,5510,5510,5510,0
20240320,152000,3025483510,5510,5510,5510,5510,0
20240320,151900,3025483510,5510,5520,5520,5500,70
20240320,151800,3025098410,5500,5480,5500,5480,1096
20240320,151700,3019073470,5500,5450,5510,5450,1293
20240320,151600,3011961310,5450,5430,5450,5400,399
20240320,151500,3009794810,5400,5400,5460,5400,2258
20240320,151400,2997522670,5430,5400,5430,5400,593
20240320,151300,2994313740,5400,5390,5400,5390,224
20240320,151200,2993105890,5390,5360,5390,5340,485
20240320,151100,2990512590,5390,5390,5390,5390,51
20240320,151000,2990237700,5390,5390,5400,5390,107
20240320,150900,2989660190,5400,5330,5400,5320,133
20240320,150800,2988947050,5330,5350,5400,5310,463
20240320,150700,2986477420,5400,5330,5400,5330,112
20240320,150600,2985877790,5330,5390,5400,5330,810
20240320,150500,2981547880,5400,5350,5400,5350,38
20240320,150400,2981342830,5350,5400,5410,5350,436
20240320,150300,2978990660,5410,5390,5410,5390,94
20240320,150200,2978482480,5340,5380,5410,5340,655
20240320,150100,2974950690,5400,5400,5400,5400,0
20240320,150000,2974950690,5400,5410,5410,5380,559
20240320,145900,2971939130,5410,5380,5410,5380,228
20240320,145800,2970709880,5410,5410,5410,5410,164
20240320,145700,2969822640,5410,5380,5420,5380,88
20240320,145600,2969345920,5430,5390,5430,5390,3524
20240320,145500,2950318120,5400,5350,5400,5340,440
20240320,145400,2947953610,5340,5340,5400,5340,642
20240320,145300,2944512140,5340,5370,5390,5300,1486
20240320,145200,2936590900,5400,5400,5400,5400,59
20240320,145100,2936272300,5350,5390,5400,5350,282
20240320,145000,2934753460,5400,5340,5400,5340,254
20240320,144900,2933393950,5340,5350,5400,5340,706
20240320,144800,2929623110,5340,5310,5400,5300,833
20240320,144700,2925198350,5320,5360,5370,5310,1156
20240320,144600,2919031650,5390,5400,5400,5390,104
20240320,144500,2918470060,5410,5360,5420,5330,896
20240320,144400,2913673990,5420,5370,5420,5370,58
20240320,144300,2913359680,5420,5370,5420,5370,68
20240320,144200,2912993070,5310,5330,5370,5310,1128
20240320,144100,2906976600,5350,5440,5440,5320,856
20240320,144000,2902406910,5450,5380,5450,5380,94
20240320,143900,2901899930,5380,5420,5420,5300,1840
20240320,143800,2892082800,5430,5460,5460,5430,377
20240320,143700,2890031330,5490,5490,5490,5490,58
20240320,143600,2889712910,5490,5490,5490,5490,401
20240320,143500,2887511420,5440,5450,5490,5440,1775
20240320,143400,2877822610,5450,5430,5460,5430,4735
20240320,143300,2851979990,5430,5400,5430,5400,666
20240320,143200,2848373080,5390,5360,5390,5360,612
20240320,143100,2845084740,5370,5370,5370,5370,36
20240320,143000,2844891420,5370,5400,5400,5370,128
20240320,142900,2844204030,5400,5400,5400,5370,316
20240320,142800,2842501710,5400,5390,5400,5390,304
20240320,142700,2840863140,5410,5320,5410,5320,493
20240320,142600,2838227890,5330,5350,5350,5280,5746
20240320,142500,2807747480,5410,5380,5410,5340,1524
20240320,142400,2799579100,5380,5410,5430,5380,832
20240320,142300,2795099280,5410,5410,5410,5410,50
20240320,142200,2794828780,5440,5440,5440,5380,328
20240320,142100,2793049080,5440,5420,5440,5390,153
20240320,142000,2792218290,5430,5380,5430,5380,488
20240320,141900,2789587890,5360,5400,5400,5350,1603
20240320,141800,2780993970,5400,5440,5440,5400,228
20240320,141700,2779760810,5440,5400,5440,5400,504
20240320,141600,2777019090,5440,5450,5460,5440,1050
20240320,141500,2771302440,5460,5420,5460,5420,2407
20240320,141400,2758212580,5420,5380,5420,5330,1146
20240320,141300,2752055590,5380,5400,5400,5320,8783
20240320,141200,2705004960,5400,5460,5460,5370,7803
20240320,141100,2662793270,5450,5470,5520,5440,1507
20240320,141000,2654556710,5470,5500,5500,5470,280
20240320,140900,2653019890,5500,5500,5500,5500,1778
20240320,140800,2643240890,5500,5570,5590,5500,1469
20240320,140700,2635159990,5560,5510,5560,5500,190
20240320,140600,2634112690,5510,5610,5610,5510,3421
20240320,140500,2615198030,5610,5620,5620,5550,515
20240320,140400,2612308320,5620,5540,5620,5540,2718
20240320,140300,2597154810,5550,5500,5550,5500,555
20240320,140200,2594102260,5500,5540,5560,5500,2256
20240320,140100,2581668150,5560,5560,5560,5560,1
20240320,140000,2581662590,5510,5510,5510,5510,190
20240320,135900,2580615690,5570,5550,5570,5500,3768
20240320,135800,2559862980,5600,5590,5600,5590,116
20240320,135700,2559213930,5580,5500,5580,5500,1032
20240320,135600,2553501670,5500,5510,5510,5430,1546
20240320,135500,2545043220,5560,5500,5560,5490,2073
20240320,135400,2533636290,5490,5590,5590,5440,6308
20240320,135300,2498851240,5620,5640,5640,5600,3316
20240320,135200,2480258840,5640,5620,5640,5620,291
20240320,135100,2478623000,5610,5680,5680,5610,3847
20240320,135000,2456916610,5670,5650,5670,5650,231
20240320,134900,2455608070,5660,5630,5660,5620,894
20240320,134800,2450581970,5630,5660,5660,5630,167
20240320,134700,2449641730,5670,5630,5670,5620,1006
20240320,134600,2443982920,5620,5630,5630,5620,6
20240320,134500,2443949180,5670,5670,5670,5670,92
20240320,134400,2443427540,5690,5630,5690,5620,166
20240320,134300,2442494410,5680,5640,5680,5620,941
20240320,134200,2437186450,5640,5690,5700,5640,1472
20240320,134100,2428802390,5690,5610,5690,5610,1552
20240320,134000,2420064940,5610,5690,5690,5610,4439
20240320,133900,2395030020,5680,5750,5750,5680,2165
20240320,133800,2382688480,5710,5720,5770,5710,1206
20240320,133700,2375789930,5770,5770,5770,5770,86
20240320,133600,2375293710,5770,5740,5770,5670,617
20240320,133500,2371763710,5730,5700,5740,5670,2413
20240320,133400,2358017920,5700,5700,5700,5700,40
20240320,133300,2357789920,5740,5740,5740,5740,11
20240320,133200,2357726780,5740,5690,5740,5690,694
20240320,133100,2353752470,5730,5700,5730,5700,153
20240320,133000,2352879680,5690,5690,5690,5670,1839
20240320,132900,2342429070,5710,5740,5740,5680,2131
20240320,132800,2330295030,5770,5720,5770,5720,124
20240320,132700,2329584530,5710,5750,5750,5690,8490
20240320,132600,2281051760,5770,5760,5770,5750,246
20240320,132500,2279635740,5760,5760,5760,5760,375
20240320,132400,2277475740,5790,5790,5790,5790,47
20240320,132300,2277203610,5800,5800,5800,5760,57
20240320,132200,2276873380,5790,5810,5810,5790,339
20240320,132100,2274907310,5790,5790,5810,5790,4
20240320,132000,2274884110,5810,5800,5810,5750,273
20240320,131900,2273300630,5800,5790,5800,5790,1039
20240320,131800,2267284810,5790,5760,5790,5760,89
20240320,131700,2266772140,5750,5750,5750,5730,508
20240320,131600,2263860500,5730,5750,5780,5730,1025
20240320,131500,2257977500,5790,5760,5790,5740,1057
20240320,131400,2251904390,5760,5770,5770,5760,455
20240320,131300,2249279500,5770,5770,5770,5770,1
20240320,131200,2249273730,5770,5770,5810,5770,371
20240320,131100,2247132700,5770,5810,5820,5770,667
20240320,131000,2243269190,5820,5810,5820,5800,452
20240320,130900,2240647340,5830,5790,5830,5790,1191
20240320,130800,2233738110,5790,5770,5790,5740,724
20240320,130700,2229568820,5780,5780,5790,5780,69
20240320,130600,2229169760,5800,5830,5830,5750,361
20240320,130500,2227092210,5780,5830,5830,5780,1002
20240320,130400,2221300550,5830,5800,5840,5800,589
20240320,130300,2217880780,5800,5770,5850,5740,1259
20240320,130200,2210616310,5770,5750,5800,5740,87
20240320,130100,2210115230,5740,5830,5840,5740,1426
20240320,130000,2201852070,5850,5850,5860,5850,1430
20240320,125900,2193486520,5850,5880,5880,5850,1977
20240320,125800,2181902070,5880,5900,5900,5850,243
20240320,125700,2180475640,5900,5860,5900,5850,3959
20240320,125600,2157211070,5850,5780,5860,5780,4559
20240320,125500,2130692570,5780,5750,5790,5740,1460
20240320,125400,2122276230,5750,5790,5790,5750,1741
20240320,125300,2112244920,5800,5800,5800,5800,1
20240320,125200,2112239120,5820,5770,5820,5750,1755
20240320,125100,2102138750,5840,5840,5840,5840,0
20240320,125000,2102138750,5840,5830,5840,5760,467
20240320,124900,2099417270,5850,5840,5850,5760,258
20240320,124800,2097912060,5800,5730,5850,5730,3116
20240320,124700,2079965700,5750,5730,5750,5730,184
20240320,124600,2078910360,5740,5740,5750,5740,477
20240320,124500,2076172370,5750,5740,5760,5740,477
20240320,124400,2073429360,5760,5770,5790,5740,1713
20240320,124300,2063573230,5770,5770,5770,5770,623
20240320,124200,2059978520,5810,5770,5820,5770,158
20240320,124100,2059064780,5780,5820,5820,5780,1425
20240320,124000,2050809350,5820,5790,5850,5790,126
20240320,123900,2050079550,5790,5870,5870,5780,5028
20240320,123800,2020754620,5870,5890,5900,5800,5549
20240320,123700,1988157940,5900,5900,5900,5880,308
20240320,123600,1986345150,5900,5900,5900,5860,5539
20240320,123500,1953669870,5900,5880,5900,5880,5350
20240320,123400,1922163700,5880,5890,5890,5870,3576
20240320,123300,1901144360,5890,5890,5890,5870,1860
20240320,123200,1890199810,5890,5860,5890,5850,407
20240320,123100,1887813330,5860,5850,5860,5840,849
20240320,123000,1882850340,5830,5880,5880,5830,490
20240320,122900,1879981460,5880,5870,5890,5870,2768
20240320,122800,1863697860,5870,5850,5870,5840,1371
20240320,122700,1855673450,5880,5860,5890,5850,381
20240320,122600,1853440720,5850,5890,5900,5810,3598
20240320,122500,1832273090,5890,5860,5900,5850,1451
20240320,122400,1823722550,5900,5890,5900,5860,1807
20240320,122300,1813099780,5870,5890,5890,5860,327
20240320,122200,1811174400,5890,5860,5890,5820,10465
20240320,122100,1749679990,5860,5870,5870,5820,2160
20240320,122000,1737037340,5880,5830,5880,5780,8787
20240320,121900,1685462850,5830,5800,5830,5800,1333
20240320,121800,1677730010,5840,5810,5840,5780,894
20240320,121700,1672543570,5810,5790,5810,5770,1508
20240320,121600,1663814810,5790,5790,5810,5740,820
20240320,121500,1659101650,5750,5800,5800,5750,425
20240320,121400,1656656780,5800,5760,5810,5760,606
20240320,121300,1653160630,5760,5800,5800,5760,822
20240320,121200,1648416550,5820,5820,5850,5820,1050
20240320,121100,1642301940,5790,5780,5820,5780,1480
20240320,121000,1633731430,5780,5820,5830,5780,502
20240320,120900,1630829070,5830,5780,5830,5780,85
20240320,120800,1630337070,5770,5860,5860,5770,956
20240320,120700,1624788640,5860,5850,5880,5810,624
20240320,120600,1621151250,5880,5850,5900,5840,556
20240320,120500,1617896290,5850,5850,5910,5800,1451
20240320,120400,1609382180,5860,5810,5920,5810,1327
20240320,120300,1601631670,5810,5810,5820,5800,468
20240320,120200,1598913080,5820,5810,5820,5760,14
20240320,120100,1598831870,5810,5800,5810,5750,281
20240320,120000,1597202670,5800,5830,5860,5730,2898
20240320,115900,1580487740,5830,5900,5930,5830,1560
20240320,115800,1571321890,5900,5910,5920,5840,1506
20240320,115700,1562439020,5910,5850,5940,5830,4843
20240320,115600,1533867710,5820,5820,5850,5820,3230
20240320,115500,1515028650,5750,5810,5830,5750,1459
20240320,115400,1506558160,5820,5800,5820,5800,471
20240320,115300,1503819100,5770,5780,5810,5770,1478
20240320,115200,1495252350,5780,5730,5780,5690,1396
20240320,115100,1487219890,5780,5780,5780,5770,1583
20240320,115000,1478071660,5780,5730,5780,5720,2062
20240320,114900,1466185460,5730,5730,5740,5710,325
20240320,114800,1464323200,5730,5720,5730,5710,95
20240320,114700,1463778880,5710,5660,5710,5660,210
20240320,114600,1462581050,5660,5670,5670,5660,119
20240320,114500,1461907340,5720,5640,5720,5640,247
20240320,114400,1460505720,5650,5640,5650,5640,150
20240320,114300,1459658720,5640,5670,5670,5640,1386
20240320,114200,1451802360,5670,5700,5740,5670,1032
20240320,114100,1445924390,5700,5670,5700,5650,274
20240320,114000,1444370950,5650,5650,5650,5640,2832
20240320,113900,1428371580,5650,5670,5670,5650,2810
20240320,113800,1412483450,5660,5720,5730,5660,7098
20240320,113700,1371953550,5720,5720,5740,5720,444
20240320,113600,1369411720,5720,5780,5790,5720,1313
20240320,113500,1361870080,5790,5790,5790,5740,303
20240320,113400,1360123040,5790,5730,5800,5720,1990
20240320,113300,1348672000,5730,5770,5770,5720,23
20240320,113200,1348540240,5770,5800,5800,5710,621
20240320,113100,1344981030,5780,5800,5820,5770,496
20240320,113000,1342097260,5810,5760,5820,5750,1616
20240320,112900,1332755720,5770,5730,5780,5720,506
20240320,112800,1329852960,5730,5740,5780,5720,320
20240320,112700,1328017620,5780,5720,5780,5700,1094
20240320,112600,1321747740,5710,5710,5750,5710,108
20240320,112500,1321129760,5710,5730,5780,5700,1822
20240320,112400,1310718520,5730,5750,5780,5700,6369
20240320,112300,1274368360,5750,5820,5820,5720,1040
20240320,112200,1268388030,5840,5720,5840,5720,2266
20240320,112100,1255238310,5700,5740,5740,5650,7103
20240320,112000,1214708570,5730,5830,5830,5730,1870
20240320,111900,1203901510,5830,5890,5900,5800,5004
20240320,111800,1174653410,5900,5900,5970,5900,12686
20240320,111700,1099555930,5910,5850,5910,5840,8872
20240320,111600,1047428520,5840,5840,5850,5730,5500
20240320,111500,1015528650,5840,5780,5940,5780,12405
20240320,111400,942673210,5810,5710,5810,5700,7209
20240320,111300,901172070,5700,5780,5910,5670,25794
20240320,111200,751132580,5810,5700,5810,5640,14020
20240320,111100,670281390,5700,5530,5760,5530,5247
20240320,111000,640533330,5520,5540,5580,5520,1415
20240320,110900,632704940,5540,5550,5600,5530,3009
20240320,110800,615929130,5540,5500,5540,5500,2810
20240320,110700,600410550,5510,5520,5590,5510,3271
20240320,110600,582238240,5520,5680,5680,5520,8204
20240320,110500,536118180,5670,5680,5800,5670,9649
20240320,110400,480912900,5670,5860,5860,5650,18107
20240320,110300,376567040,5850,5860,6070,5810,37214
20240320,110200,156932290,5670,5670,5670,5670,0
20240320,110100,156932290,5670,5460,5670,5460,5033
20240320,110000,128859840,5430,5370,5450,5370,2922
20240320,105900,113019040,5370,5300,5370,5300,83
20240320,105800,112575430,5310,5310,5310,5310,0
20240320,105700,112575430,5310,5300,5310,5300,42
20240320,105600,112352510,5300,5300,5300,5300,10
20240320,105500,112299510,5310,5290,5310,5290,77
20240320,105400,111891410,5310,5310,5310,5310,574
20240320,105300,108843470,5310,5300,5310,5290,9
20240320,105200,108795770,5320,5310,5320,5310,2
20240320,105100,108785140,5320,5320,5320,5320,2
20240320,105000,108774500,5320,5310,5320,5310,46
20240320,104900,108529790,5320,5370,5370,5320,307
20240320,104800,106890600,5380,5380,5380,5380,5
20240320,104700,106863700,5380,5380,5380,5370,534
20240320,104600,103990790,5380,5400,5400,5380,84
20240320,104500,103538300,5440,5430,5440,5430,327
20240320,104400,101761400,5430,5430,5430,5430,0
20240320,104300,101761400,5430,5370,5440,5370,169
20240320,104200,100849870,5370,5380,5400,5370,537
20240320,104100,97960020,5370,5410,5410,5330,281
20240320,104000,96449530,5410,5430,5430,5410,100
20240320,103900,95908500,5440,5400,5490,5400,691
20240320,103800,92134020,5410,5410,5410,5410,385
20240320,103700,90051170,5410,5410,5410,5400,25
20240320,103600,89915970,5410,5390,5410,5390,12
20240320,103500,89851210,5390,5410,5410,5360,162
20240320,103400,88978970,5410,5430,5430,5410,155
20240320,103300,88139660,5430,5440,5440,5430,62
20240320,103200,87802410,5440,5470,5490,5410,1295
20240320,103100,80721240,5470,5450,5490,5410,733
20240320,103000,76721930,5470,5390,5470,5390,900
20240320,102900,71843130,5400,5400,5400,5400,1612
20240320,102800,63138330,5400,5370,5410,5370,314
20240320,102700,61442580,5370,5350,5370,5350,3
20240320,102600,61426500,5340,5310,5340,5310,8
20240320,102500,61383960,5260,5390,5420,5260,670
20240320,102400,57795680,5340,5340,5340,5340,0
20240320,102300,57795680,5340,5390,5390,5340,22
20240320,102200,57678100,5390,5350,5390,5350,115
20240320,102100,57061180,5350,5350,5350,5350,91
20240320,102000,56574330,5370,5370,5370,5370,0
20240320,101900,56574330,5370,5350,5370,5350,40
20240320,101800,56360150,5350,5300,5350,5300,189
20240320,101700,55356670,5330,5410,5410,5200,758
20240320,101600,51369430,5430,5420,5430,5420,201
20240320,101500,50278010,5430,5470,5480,5430,161
20240320,101400,49399280,5480,5400,5480,5300,6217
20240320,101300,15735150,5390,5170,5500,5170,1621
20240320,101200,7184820,5160,5160,5160,5160,71
20240320,101100,6818460,5110,5120,5120,5110,2
20240320,101000,6808230,5170,5170,5170,5170,0
20240320,100900,6808230,5170,5170,5170,5170,0
20240320,100800,6808230,5170,5170,5170,5170,0
20240320,100700,6808230,5170,5170,5170,5170,0
20240320,100600,6808230,5170,5170,5170,5170,0
20240320,100500,6808230,5170,5170,5170,5170,0
20240320,100400,6808230,5170,5150,5170,5150,37
20240320,100300,6616970,5150,5120,5150,5120,4
20240320,100200,6596430,5120,5120,5120,5120,0
20240320,100100,6596430,5120,5120,5120,5120,0
20240320,100000,6596430,5120,5120,5120,5120,1
20240320,095900,6591310,5110,5100,5110,5100,36
20240320,095800,6407640,5100,5140,5140,5050,327
20240320,095700,4746890,5140,5140,5140,5140,0
20240320,095600,4746890,5140,5140,5140,5140,50
20240320,095500,4489890,5140,5160,5160,5140,203
20240320,095400,3444690,5160,5160,5160,5160,0
20240320,095300,3444690,5160,5160,5160,5160,9
20240320,095200,3398250,5150,5150,5150,5150,5
20240320,095100,3372500,5160,5130,5160,5130,175
20240320,095000,2471250,5140,5140,5140,5140,0
20240320,094900,2471250,5140,5140,5140,5140,0
20240320,094800,2471250,5140,5140,5140,5140,0
20240320,094700,2471250,5140,5140,5140,5140,0
20240320,094600,2471250,5140,5140,5140,5140,0
20240320,094500,2471250,5140,5140,5140,5140,0
20240320,094400,2471250,5140,5140,5140,5140,0
20240320,094300,2471250,5140,5140,5140,5140,20
20240320,094200,2368450,5140,5130,5140,5130,68
20240320,094100,2019210,5130,5130,5130,5130,102
20240320,094000,1495950,5120,5120,5120,5120,0
20240320,093900,1495950,5120,5120,5120,5120,20
20240320,093800,1393550,5120,5120,5120,5120,56
20240320,093700,1106830,5120,5110,5120,5110,14
20240320,093600,1035190,5110,5110,5110,5110,0
20240320,093500,1035190,5110,5110,5110,5110,0
20240320,093400,1035190,5110,5110,5110,5110,0
20240320,093300,1035190,5110,5110,5110,5110,0
20240320,093200,1035190,5110,5120,5120,5110,10
20240320,093100,984060,5120,5120,5120,5120,0
20240320,093000,984060,5120,5120,5120,5120,3
20240320,092900,968700,5120,5120,5120,5120,2
20240320,092800,958460,5120,5120,5120,5120,0
20240320,092700,958460,5120,5120,5120,5120,4
20240320,092600,937980,5110,5110,5110,5110,0
20240320,092500,937980,5110,5110,5110,5110,0
20240320,092400,937980,5110,5110,5110,5110,0
20240320,092300,937980,5110,5110,5110,5110,6
20240320,092200,907320,5120,5120,5120,5120,0
20240320,092100,907320,5120,5120,5120,5120,0
20240320,092000,907320,5120,5120,5120,5120,0
20240320,091900,907320,5120,5130,5130,5120,2
20240320,091800,897070,5130,5130,5130,5130,5
20240320,091700,871420,5120,5120,5120,5120,10
20240320,091600,820220,5130,5130,5130,5130,0
20240320,091500,820220,5130,5130,5130,5130,2
20240320,091400,809960,5150,5150,5150,5150,0
20240320,091300,809960,5150,5150,5150,5150,0
20240320,091200,809960,5150,5150,5150,5150,0
20240320,091100,809960,5150,5150,5150,5150,0
20240320,091000,809960,5150,5150,5150,5150,0
20240320,090900,809960,5150,5150,5150,5150,0
20240320,090800,809960,5150,5150,5150,5150,0
20240320,090700,809960,5150,5150,5150,5150,0
20240320,090600,809960,5150,5110,5150,5110,83
20240320,090500,385650,5110,5110,5110,5110,1
20240320,090400,380540,5080,5080,5080,5080,7
20240320,090300,344980,5090,5140,5140,5090,3
20240320,090200,329650,5160,5110,5160,5110,24
20240320,090100,206400,5160,5160,5160,5160,0
20240320,090000,206400,5160,5160,5160,5160,40
Reference in New Issue Copy Permalink