ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/029480/min/candle-20240313.csv

614 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
20240313,191100,2833884630,3490,3490,3490,3490,6210
20240313,191000,2833884630,3490,3490,3490,3490,0
20240313,190900,2833884630,3490,3490,3490,3490,0
20240313,190800,2833884630,3490,3490,3490,3490,0
20240313,190700,2833884630,3490,3490,3490,3490,0
20240313,190600,2833884630,3490,3490,3490,3490,0
20240313,190500,2833884630,3490,3490,3490,3490,0
20240313,190400,2833884630,3490,3490,3490,3490,0
20240313,190300,2833884630,3490,3490,3490,3490,0
20240313,190200,2833884630,3490,3490,3490,3490,0
20240313,190100,2833884630,3490,3490,3490,3490,0
20240313,190000,2833884630,3490,3490,3490,3490,0
20240313,185900,2833884630,3490,3490,3490,3490,0
20240313,185800,2833884630,3490,3490,3490,3490,0
20240313,185700,2833884630,3490,3490,3490,3490,0
20240313,185600,2833884630,3490,3490,3490,3490,0
20240313,185500,2833884630,3490,3490,3490,3490,0
20240313,185400,2833884630,3490,3490,3490,3490,0
20240313,185300,2833884630,3490,3490,3490,3490,0
20240313,185200,2833884630,3490,3490,3490,3490,0
20240313,185100,2833884630,3490,3490,3490,3490,0
20240313,185000,2833884630,3490,3490,3490,3490,0
20240313,184900,2833884630,3490,3490,3490,3490,0
20240313,184800,2833884630,3490,3490,3490,3490,0
20240313,184700,2833884630,3490,3490,3490,3490,0
20240313,184600,2833884630,3490,3490,3490,3490,0
20240313,184500,2833884630,3490,3490,3490,3490,0
20240313,184400,2833884630,3490,3490,3490,3490,0
20240313,184300,2833884630,3490,3490,3490,3490,0
20240313,184200,2833884630,3490,3490,3490,3490,0
20240313,184100,2833884630,3490,3490,3490,3490,6210
20240313,184000,2833884630,3490,3490,3490,3490,0
20240313,183900,2833884630,3490,3490,3490,3490,0
20240313,183800,2833884630,3490,3490,3490,3490,0
20240313,183700,2833884630,3490,3490,3490,3490,0
20240313,183600,2833884630,3490,3490,3490,3490,0
20240313,183500,2833884630,3490,3490,3490,3490,0
20240313,183400,2833884630,3490,3490,3490,3490,0
20240313,183300,2833884630,3490,3490,3490,3490,0
20240313,183200,2833884630,3490,3490,3490,3490,0
20240313,183100,2833884630,3490,3490,3490,3490,0
20240313,183000,2833884630,3490,3490,3490,3490,0
20240313,182900,2833884630,3490,3490,3490,3490,0
20240313,182800,2833884630,3490,3490,3490,3490,0
20240313,182700,2833884630,3490,3490,3490,3490,0
20240313,182600,2833884630,3490,3490,3490,3490,0
20240313,182500,2833884630,3490,3490,3490,3490,0
20240313,182400,2833884630,3490,3490,3490,3490,0
20240313,182300,2833884630,3490,3490,3490,3490,0
20240313,182200,2833884630,3490,3490,3490,3490,0
20240313,182100,2833884630,3490,3490,3490,3490,0
20240313,182000,2833884630,3490,3490,3490,3490,0
20240313,181900,2833884630,3490,3490,3490,3490,0
20240313,181800,2833884630,3490,3490,3490,3490,0
20240313,181700,2833884630,3490,3490,3490,3490,0
20240313,181600,2833884630,3490,3490,3490,3490,0
20240313,181500,2833884630,3490,3490,3490,3490,0
20240313,181400,2833884630,3490,3490,3490,3490,0
20240313,181300,2833884630,3490,3490,3490,3490,0
20240313,181200,2833884630,3490,3490,3490,3490,0
20240313,181100,2833884630,3490,3490,3490,3490,6210
20240313,181000,2833884630,3490,3490,3490,3490,0
20240313,180900,2833884630,3490,3490,3490,3490,0
20240313,180800,2833884630,3490,3490,3490,3490,0
20240313,180700,2833884630,3490,3490,3490,3490,0
20240313,180600,2833884630,3490,3490,3490,3490,0
20240313,180500,2833884630,3490,3490,3490,3490,0
20240313,180400,2833884630,3490,3490,3490,3490,0
20240313,180300,2833884630,3490,3490,3490,3490,0
20240313,180200,2833884630,3490,3490,3490,3490,0
20240313,180100,2833884630,3490,3490,3490,3490,0
20240313,180000,2833884630,3490,3490,3490,3490,0
20240313,175900,2833884630,3490,3490,3490,3490,0
20240313,175800,2833884630,3490,3490,3490,3490,0
20240313,175700,2833884630,3490,3490,3490,3490,0
20240313,175600,2833884630,3490,3490,3490,3490,0
20240313,175500,2833884630,3490,3490,3490,3490,0
20240313,175400,2833884630,3490,3490,3490,3490,0
20240313,175300,2833884630,3490,3490,3490,3490,0
20240313,175200,2833884630,3490,3490,3490,3490,0
20240313,175100,2833884630,3490,3490,3490,3490,0
20240313,175000,2833884630,3490,3490,3490,3490,0
20240313,174900,2833884630,3490,3490,3490,3490,0
20240313,174800,2833884630,3490,3490,3490,3490,0
20240313,174700,2833884630,3490,3490,3490,3490,0
20240313,174600,2833884630,3490,3490,3490,3490,0
20240313,174500,2833884630,3490,3490,3490,3490,0
20240313,174400,2833884630,3490,3490,3490,3490,0
20240313,174300,2833884630,3490,3490,3490,3490,0
20240313,174200,2833884630,3490,3490,3490,3490,0
20240313,174100,2833884630,3490,3490,3490,3490,6210
20240313,174000,2833884630,3490,3490,3490,3490,0
20240313,173900,2833884630,3490,3490,3490,3490,0
20240313,173800,2833884630,3490,3490,3490,3490,0
20240313,173700,2833884630,3490,3490,3490,3490,0
20240313,173600,2833884630,3490,3490,3490,3490,0
20240313,173500,2833884630,3490,3490,3490,3490,0
20240313,173400,2833884630,3490,3490,3490,3490,0
20240313,173300,2833884630,3490,3490,3490,3490,0
20240313,173200,2833884630,3490,3490,3490,3490,0
20240313,173100,2833884630,3490,3490,3490,3490,0
20240313,173000,2833884630,3490,3490,3490,3490,0
20240313,172900,2833884630,3490,3490,3490,3490,0
20240313,172800,2833884630,3490,3490,3490,3490,0
20240313,172700,2833884630,3490,3490,3490,3490,0
20240313,172600,2833884630,3490,3490,3490,3490,0
20240313,172500,2833884630,3490,3490,3490,3490,0
20240313,172400,2833884630,3490,3490,3490,3490,0
20240313,172300,2833884630,3490,3490,3490,3490,0
20240313,172200,2833884630,3490,3490,3490,3490,0
20240313,172100,2833884630,3490,3490,3490,3490,0
20240313,172000,2833884630,3490,3490,3490,3490,0
20240313,171900,2833884630,3490,3490,3490,3490,0
20240313,171800,2833884630,3490,3490,3490,3490,0
20240313,171700,2833884630,3490,3490,3490,3490,0
20240313,171600,2833884630,3490,3490,3490,3490,0
20240313,171500,2833884630,3490,3490,3490,3490,0
20240313,171400,2833884630,3490,3490,3490,3490,0
20240313,171300,2833884630,3490,3490,3490,3490,0
20240313,171200,2833884630,3490,3490,3490,3490,0
20240313,171100,2833884630,3490,3490,3490,3490,6210
20240313,171000,2833884630,3490,3490,3490,3490,0
20240313,170900,2833884630,3490,3490,3490,3490,0
20240313,170800,2833884630,3490,3490,3490,3490,0
20240313,170700,2833884630,3490,3490,3490,3490,0
20240313,170600,2833884630,3490,3490,3490,3490,0
20240313,170500,2833884630,3490,3490,3490,3490,0
20240313,170400,2833884630,3490,3490,3490,3490,0
20240313,170300,2833884630,3490,3490,3490,3490,0
20240313,170200,2833884630,3490,3490,3490,3490,0
20240313,170100,2833884630,3490,3490,3490,3490,0
20240313,170000,2833884630,3490,3490,3490,3490,0
20240313,165900,2833884630,3490,3490,3490,3490,0
20240313,165800,2833884630,3490,3490,3490,3490,0
20240313,165700,2833884630,3490,3490,3490,3490,0
20240313,165600,2833884630,3490,3490,3490,3490,0
20240313,165500,2833884630,3490,3490,3490,3490,0
20240313,165400,2833884630,3490,3490,3490,3490,0
20240313,165300,2833884630,3490,3490,3490,3490,0
20240313,165200,2833884630,3490,3490,3490,3490,0
20240313,165100,2833884630,3490,3490,3490,3490,0
20240313,165000,2833884630,3490,3490,3490,3490,0
20240313,164900,2833884630,3490,3490,3490,3490,0
20240313,164800,2833884630,3490,3490,3490,3490,0
20240313,164700,2833884630,3490,3490,3490,3490,0
20240313,164600,2833884630,3490,3490,3490,3490,0
20240313,164500,2833884630,3490,3490,3490,3490,0
20240313,164400,2833884630,3490,3490,3490,3490,0
20240313,164300,2833884630,3490,3490,3490,3490,0
20240313,164200,2833884630,3490,3490,3490,3490,0
20240313,164100,2833884630,3490,3490,3490,3490,6210
20240313,164000,2833884630,3490,3490,3490,3490,0
20240313,163900,2833884630,3490,3490,3490,3490,0
20240313,163800,2833884630,3490,3490,3490,3490,0
20240313,163700,2833884630,3490,3490,3490,3490,0
20240313,163600,2833884630,3490,3490,3490,3490,0
20240313,163500,2833884630,3490,3490,3490,3490,0
20240313,163400,2833884630,3490,3490,3490,3490,0
20240313,163300,2833884630,3490,3490,3490,3490,0
20240313,163200,2833884630,3490,3490,3490,3490,0
20240313,163100,2833884630,3490,3490,3490,3490,0
20240313,163000,2833884630,3490,3490,3490,3490,0
20240313,162900,2833884630,3490,3490,3490,3490,0
20240313,162800,2833884630,3490,3490,3490,3490,0
20240313,162700,2833884630,3490,3490,3490,3490,0
20240313,162600,2833884630,3490,3490,3490,3490,0
20240313,162500,2833884630,3490,3490,3490,3490,0
20240313,162400,2833884630,3490,3490,3490,3490,0
20240313,162300,2833884630,3490,3490,3490,3490,0
20240313,162200,2833884630,3490,3490,3490,3490,0
20240313,162100,2833884630,3490,3490,3490,3490,0
20240313,162000,2833884630,3490,3490,3490,3490,0
20240313,161900,2833884630,3490,3490,3490,3490,0
20240313,161800,2833884630,3490,3490,3490,3490,0
20240313,161700,2833884630,3490,3490,3490,3490,0
20240313,161600,2833884630,3490,3490,3490,3490,0
20240313,161500,2833884630,3490,3490,3490,3490,0
20240313,161400,2833884630,3490,3490,3490,3490,0
20240313,161300,2833884630,3490,3490,3490,3490,0
20240313,161200,2833884630,3490,3490,3490,3490,0
20240313,161100,2833884630,3490,3490,3490,3490,6210
20240313,161000,2833884630,3490,3490,3490,3490,0
20240313,160900,2833884630,3490,3490,3490,3490,0
20240313,160800,2833884630,3490,3490,3490,3490,0
20240313,160700,2833884630,3490,3490,3490,3490,0
20240313,160600,2833884630,3490,3490,3490,3490,0
20240313,160500,2833884630,3490,3490,3490,3490,0
20240313,160400,2833884630,3490,3490,3490,3490,0
20240313,160300,2833884630,3490,3490,3490,3490,0
20240313,160200,2833884630,3490,3490,3490,3490,0
20240313,160100,2833884630,3490,3490,3490,3490,0
20240313,160000,2833884630,3490,3490,3490,3490,0
20240313,155900,2833884630,3490,3490,3490,3490,0
20240313,155800,2833884630,3490,3490,3490,3490,0
20240313,155700,2833884630,3490,3490,3490,3490,0
20240313,155600,2833884630,3490,3490,3490,3490,0
20240313,155500,2833884630,3490,3490,3490,3490,0
20240313,155400,2833884630,3490,3490,3490,3490,0
20240313,155300,2833884630,3490,3490,3490,3490,0
20240313,155200,2833884630,3490,3490,3490,3490,0
20240313,155100,2833884630,3490,3490,3490,3490,0
20240313,155000,2833884630,3490,3490,3490,3490,0
20240313,154900,2833884630,3490,3490,3490,3490,0
20240313,154800,2833884630,3490,3490,3490,3490,0
20240313,154700,2833884630,3490,3490,3490,3490,0
20240313,154600,2833884630,3490,3490,3490,3490,0
20240313,154500,2833884630,3490,3490,3490,3490,0
20240313,154400,2833884630,3490,3490,3490,3490,0
20240313,154300,2833884630,3490,3490,3490,3490,0
20240313,154200,2833884630,3490,3490,3490,3490,0
20240313,154100,2833884630,3490,3490,3490,3490,6210
20240313,154000,2833884630,3490,3490,3490,3490,0
20240313,153900,2833884630,3490,3490,3490,3490,0
20240313,153800,2833884630,3490,3490,3490,3490,0
20240313,153700,2833884630,3490,3490,3490,3490,0
20240313,153600,2833884630,3490,3490,3490,3490,0
20240313,153500,2833884630,3490,3490,3490,3490,0
20240313,153400,2833884630,3490,3490,3490,3490,0
20240313,153300,2833884630,3490,3490,3490,3490,0
20240313,153200,2833884630,3490,3490,3490,3490,0
20240313,153100,2833884630,3490,3490,3490,3490,0
20240313,153000,2833884630,3490,3490,3490,3490,6210
20240313,152900,2812211730,3490,3490,3490,3490,0
20240313,152800,2812211730,3490,3490,3490,3490,0
20240313,152700,2812211730,3490,3490,3490,3490,0
20240313,152600,2812211730,3490,3490,3490,3490,0
20240313,152500,2812211730,3490,3490,3490,3490,0
20240313,152400,2812211730,3490,3490,3490,3490,0
20240313,152300,2812211730,3490,3490,3490,3490,0
20240313,152200,2812211730,3490,3490,3490,3490,0
20240313,152100,2812211730,3490,3490,3490,3490,0
20240313,152000,2812211730,3490,3490,3490,3490,0
20240313,151900,2812211730,3490,3470,3490,3470,1808
20240313,151800,2805921050,3470,3470,3470,3470,326
20240313,151700,2804789830,3470,3470,3470,3470,516
20240313,151600,2802999310,3470,3470,3480,3465,12
20240313,151500,2802957685,3470,3480,3480,3460,27
20240313,151400,2802863940,3480,3485,3485,3445,10924
20240313,151300,2765106185,3465,3465,3485,3465,587
20240313,151200,2763072055,3470,3470,3475,3465,735
20240313,151100,2760524085,3465,3465,3470,3465,413
20240313,151000,2759092065,3465,3465,3470,3465,1338
20240313,150900,2754454855,3475,3465,3475,3465,302
20240313,150800,2753408245,3460,3465,3465,3460,426
20240313,150700,2751933110,3460,3495,3495,3460,4271
20240313,150600,2737089870,3495,3495,3495,3480,2133
20240313,150500,2729654690,3500,3495,3500,3495,534
20240313,150400,2727787125,3495,3485,3495,3485,517
20240313,150300,2725980925,3485,3505,3505,3485,1447
20240313,150200,2720924505,3505,3505,3505,3505,306
20240313,150100,2719851975,3505,3505,3505,3505,288
20240313,150000,2718842535,3505,3505,3505,3500,1226
20240313,145900,2714546065,3510,3505,3510,3505,733
20240313,145800,2711974410,3510,3505,3510,3505,932
20240313,145700,2708706915,3505,3505,3510,3505,481
20240313,145600,2707018635,3510,3510,3510,3510,395
20240313,145500,2705632185,3510,3515,3520,3505,1655
20240313,145400,2699819380,3510,3490,3510,3490,16236
20240313,145300,2643014415,3490,3485,3490,3485,5497
20240313,145200,2623836140,3480,3475,3480,3475,4000
20240313,145100,2609927635,3475,3470,3475,3470,2711
20240313,145000,2600520460,3465,3455,3465,3455,4328
20240313,144900,2585531170,3460,3460,3460,3460,300
20240313,144800,2584493170,3460,3465,3465,3455,807
20240313,144700,2581701525,3465,3460,3465,3460,2127
20240313,144600,2574341590,3460,3455,3460,3455,1912
20240313,144500,2567735625,3455,3455,3455,3455,10
20240313,144400,2567701075,3455,3455,3455,3455,230
20240313,144300,2566906425,3455,3455,3455,3455,461
20240313,144200,2565313670,3455,3455,3455,3450,2923
20240313,144100,2555217795,3455,3455,3455,3450,2383
20240313,144000,2546994530,3455,3455,3455,3455,782
20240313,143900,2544292720,3460,3460,3460,3460,2
20240313,143800,2544285800,3460,3455,3460,3455,316
20240313,143700,2543192445,3460,3455,3460,3455,1331
20240313,143600,2538588335,3455,3455,3455,3455,428
20240313,143500,2537109595,3455,3455,3455,3455,30
20240313,143400,2537005945,3460,3460,3460,3460,0
20240313,143300,2537005945,3460,3450,3460,3450,271
20240313,143200,2536070980,3455,3455,3455,3455,2134
20240313,143100,2528698010,3455,3445,3455,3445,3789
20240313,143000,2515619420,3445,3445,3450,3445,4446
20240313,142900,2500302945,3445,3450,3450,3445,235
20240313,142800,2499493365,3440,3445,3445,3440,1940
20240313,142700,2492819590,3445,3445,3445,3445,70
20240313,142600,2492578440,3450,3450,3450,3445,757
20240313,142500,2489969350,3450,3450,3450,3450,594
20240313,142400,2487920050,3435,3440,3440,3435,500
20240313,142300,2486202535,3435,3450,3450,3435,2746
20240313,142200,2476757850,3455,3455,3455,3455,38
20240313,142100,2476626560,3455,3455,3455,3455,61
20240313,142000,2476415805,3455,3455,3455,3435,5131
20240313,141900,2458788200,3455,3455,3455,3455,220
20240313,141800,2458028100,3455,3450,3455,3430,2301
20240313,141700,2450101230,3450,3455,3455,3450,43
20240313,141600,2449952770,3455,3455,3455,3455,1
20240313,141500,2449949315,3430,3460,3460,3430,8127
20240313,141400,2422044340,3460,3465,3465,3460,565
20240313,141300,2420089370,3460,3460,3460,3460,0
20240313,141200,2420089370,3460,3465,3465,3460,784
20240313,141100,2417375310,3465,3465,3470,3460,6979
20240313,141000,2393220950,3465,3465,3465,3465,157
20240313,140900,2392676945,3465,3460,3465,3460,1001
20240313,140800,2389213480,3465,3465,3465,3465,0
20240313,140700,2389213480,3465,3465,3465,3465,0
20240313,140600,2389213480,3465,3465,3465,3465,845
20240313,140500,2386285555,3470,3465,3470,3465,501
20240313,140400,2384549585,3470,3470,3470,3470,149
20240313,140300,2384032555,3470,3470,3470,3470,1131
20240313,140200,2380107985,3460,3455,3470,3455,4038
20240313,140100,2366136740,3455,3455,3455,3455,16
20240313,140000,2366081460,3455,3455,3455,3455,50
20240313,135900,2365908710,3450,3455,3455,3450,5310
20240313,135800,2347589160,3460,3450,3460,3445,2524
20240313,135700,2338884655,3450,3455,3455,3450,113
20240313,135600,2338494725,3450,3455,3455,3450,525
20240313,135500,2336683350,3455,3445,3455,3445,1342
20240313,135400,2332053770,3445,3450,3450,3445,1994
20240313,135300,2325181970,3440,3450,3450,3440,2558
20240313,135200,2316375850,3450,3450,3450,3450,287
20240313,135100,2315385700,3450,3445,3450,3440,796
20240313,135000,2312644340,3445,3450,3450,3445,81
20240313,134900,2312365140,3455,3455,3455,3455,1
20240313,134800,2312361685,3430,3455,3455,3430,921
20240313,134700,2309194410,3455,3460,3460,3455,1006
20240313,134600,2305718675,3455,3455,3455,3455,100
20240313,134500,2305373175,3455,3455,3455,3455,500
20240313,134400,2303645675,3455,3455,3455,3455,1
20240313,134300,2303642220,3460,3445,3460,3425,3001
20240313,134200,2293348610,3460,3460,3460,3460,2
20240313,134100,2293341690,3460,3460,3460,3450,121
20240313,134000,2292923835,3445,3460,3460,3445,59
20240313,133900,2292719835,3450,3450,3450,3450,500
20240313,133800,2290994835,3460,3435,3460,3435,5107
20240313,133700,2273400645,3435,3440,3440,3435,505
20240313,133600,2271664700,3440,3445,3445,3440,2058
20240313,133500,2264584530,3440,3445,3445,3440,192
20240313,133400,2263923905,3445,3440,3450,3440,665
20240313,133300,2261632530,3440,3440,3440,3435,88
20240313,133200,2261330055,3450,3445,3450,3435,894
20240313,133100,2258255875,3445,3450,3450,3445,79
20240313,133000,2257983355,3445,3450,3450,3445,46
20240313,132900,2257824805,3445,3445,3445,3445,51
20240313,132800,2257649110,3455,3450,3460,3430,7368
20240313,132700,2232336360,3450,3450,3450,3450,97
20240313,132600,2232001710,3450,3460,3460,3450,210
20240313,132500,2231277015,3460,3455,3460,3455,573
20240313,132400,2229297295,3455,3455,3455,3455,1
20240313,132300,2229293840,3440,3455,3455,3440,13
20240313,132200,2229248955,3455,3445,3455,3445,634
20240313,132100,2227064435,3445,3445,3445,3445,121
20240313,132000,2226647590,3445,3450,3455,3440,2665
20240313,131900,2217455240,3455,3445,3455,3445,657
20240313,131800,2215191860,3445,3450,3460,3445,817
20240313,131700,2212377215,3450,3450,3450,3450,61
20240313,131600,2212166765,3455,3450,3455,3450,259
20240313,131500,2211272965,3450,3460,3460,3450,1368
20240313,131400,2206549985,3455,3455,3455,3455,42
20240313,131300,2206404875,3460,3460,3460,3455,424
20240313,131200,2204939165,3465,3475,3475,3465,732
20240313,131100,2202396745,3475,3480,3480,3470,700
20240313,131000,2199966790,3475,3475,3475,3475,1168
20240313,130900,2195907990,3460,3450,3460,3450,9914
20240313,130800,2161671060,3450,3455,3455,3450,972
20240313,130700,2158317645,3450,3450,3450,3450,500
20240313,130600,2156592645,3455,3455,3455,3455,1
20240313,130500,2156589190,3455,3450,3455,3450,27
20240313,130400,2156496000,3450,3450,3450,3450,581
20240313,130300,2154491550,3450,3450,3450,3450,160
20240313,130200,2153939550,3450,3445,3450,3445,93
20240313,130100,2153619090,3445,3445,3445,3445,800
20240313,130000,2150863090,3445,3450,3450,3445,506
20240313,125900,2149119900,3450,3445,3450,3440,3201
20240313,125800,2138108380,3440,3445,3445,3440,390
20240313,125700,2136765980,3445,3450,3450,3445,41
20240313,125600,2136624730,3445,3450,3450,3445,63
20240313,125500,2136407590,3455,3445,3455,3445,923
20240313,125400,2133227235,3445,3450,3450,3445,1429
20240313,125300,2128303275,3440,3445,3450,3440,801
20240313,125200,2125547525,3440,3445,3445,3440,398
20240313,125100,2124178275,3440,3440,3440,3440,0
20240313,125000,2124178275,3440,3450,3450,3440,531
20240313,124900,2122348365,3450,3450,3450,3450,26
20240313,124800,2122258665,3450,3450,3450,3450,100
20240313,124700,2121913665,3455,3455,3455,3455,3
20240313,124600,2121903300,3455,3460,3460,3455,113
20240313,124500,2121512880,3460,3455,3460,3455,11
20240313,124400,2121474870,3460,3460,3460,3460,20
20240313,124300,2121405670,3460,3460,3460,3460,131
20240313,124200,2120952410,3445,3450,3450,3445,2122
20240313,124100,2113641735,3450,3450,3450,3445,179
20240313,124000,2113024565,3455,3450,3455,3440,969
20240313,123900,2109683335,3455,3460,3460,3455,1027
20240313,123800,2106135045,3460,3460,3460,3460,4
20240313,123700,2106121205,3460,3460,3460,3460,14
20240313,123600,2106072765,3470,3465,3470,3460,834
20240313,123500,2103183260,3475,3475,3475,3475,12
20240313,123400,2103141560,3465,3475,3475,3465,926
20240313,123300,2099928260,3470,3475,3475,3470,528
20240313,123200,2098096000,3475,3475,3475,3470,376
20240313,123100,2096789405,3475,3475,3475,3475,4
20240313,123000,2096775505,3475,3475,3475,3470,382
20240313,122900,2095449310,3470,3470,3470,3470,0
20240313,122800,2095449310,3470,3475,3475,3470,67
20240313,122700,2095216770,3475,3470,3475,3465,81
20240313,122600,2094935780,3475,3475,3475,3475,24
20240313,122500,2094852380,3475,3470,3475,3465,132
20240313,122400,2094394310,3475,3470,3475,3470,308
20240313,122300,2093325545,3470,3470,3470,3470,7
20240313,122200,2093301255,3470,3470,3470,3470,50
20240313,122100,2093127755,3450,3470,3470,3450,596
20240313,122000,2091068750,3470,3475,3475,3470,65
20240313,121900,2090843125,3475,3475,3475,3475,180
20240313,121800,2090217625,3475,3465,3480,3465,291
20240313,121700,2089207535,3460,3460,3460,3460,5949
20240313,121600,2068623995,3460,3460,3460,3460,50
20240313,121500,2068450995,3460,3460,3460,3455,27
20240313,121400,2068357600,3460,3460,3460,3455,1737
20240313,121300,2062351015,3460,3455,3460,3455,421
20240313,121200,2060896430,3455,3435,3455,3435,11436
20240313,121100,2021518240,3435,3435,3435,3435,1260
20240313,121000,2017190140,3440,3430,3440,3430,1212
20240313,120900,2013032270,3430,3430,3430,3430,59
20240313,120800,2012829900,3440,3440,3440,3435,705
20240313,120700,2010406450,3440,3440,3440,3435,270
20240313,120600,2009478815,3440,3445,3445,3440,637
20240313,120500,2007287530,3445,3445,3445,3445,594
20240313,120400,2005241200,3440,3430,3440,3430,9446
20240313,120300,1972832700,3425,3420,3425,3415,1646
20240313,120200,1967200215,3420,3420,3420,3420,6
20240313,120100,1967179695,3415,3420,3420,3415,451
20240313,120000,1965638220,3430,3415,3430,3415,4123
20240313,115900,1951556325,3425,3425,3425,3425,51
20240313,115800,1951381650,3430,3430,3430,3415,1294
20240313,115700,1946955375,3430,3430,3430,3430,1732
20240313,115600,1941014615,3430,3430,3430,3430,563
20240313,115500,1939083525,3430,3440,3440,3400,26608
20240313,115400,1848416805,3440,3445,3445,3440,602
20240313,115300,1846343915,3430,3435,3435,3430,32
20240313,115200,1846234095,3435,3445,3445,3435,4099
20240313,115100,1832154020,3420,3445,3445,3420,5503
20240313,115000,1813304200,3430,3445,3450,3430,2694
20240313,114900,1804034965,3445,3445,3445,3440,2356
20240313,114800,1795924045,3445,3450,3450,3445,650
20240313,114700,1793684225,3450,3450,3460,3450,7595
20240313,114600,1767406655,3450,3450,3450,3450,698
20240313,114500,1764998555,3460,3450,3460,3450,9339
20240313,114400,1732774595,3450,3455,3455,3450,81
20240313,114300,1732495140,3450,3455,3455,3450,1340
20240313,114200,1727866115,3460,3455,3460,3455,1228
20240313,114100,1723621235,3455,3480,3480,3455,901
20240313,114000,1720490130,3480,3455,3480,3455,1420
20240313,113900,1715569880,3460,3460,3460,3450,2233
20240313,113800,1707851695,3460,3445,3465,3445,6123
20240313,113700,1686718250,3450,3455,3455,3450,2184
20240313,113600,1679180445,3455,3460,3460,3455,580
20240313,113500,1677175990,3460,3460,3460,3460,101
20240313,113400,1676826530,3455,3455,3465,3455,6278
20240313,113300,1655100980,3455,3445,3455,3445,2044
20240313,113200,1648047190,3440,3440,3440,3440,2002
20240313,113100,1641160310,3455,3435,3460,3430,4954
20240313,113000,1624089355,3425,3460,3470,3400,22345
20240313,112900,1547534875,3470,3445,3470,3425,6800
20240313,112800,1524059070,3445,3450,3480,3420,17647
20240313,112700,1463419215,3475,3475,3475,3450,2842
20240313,112600,1453590745,3450,3460,3485,3450,3848
20240313,112500,1440260365,3460,3455,3485,3450,6557
20240313,112400,1417583830,3470,3470,3490,3450,5449
20240313,112300,1398666260,3465,3495,3495,3465,1102
20240313,112200,1394841140,3470,3475,3500,3470,5001
20240313,112100,1377464950,3470,3495,3500,3470,1857
20240313,112000,1370984540,3495,3480,3500,3480,1822
20240313,111900,1364621595,3480,3510,3510,3450,5951
20240313,111800,1343978995,3510,3500,3510,3495,1408
20240313,111700,1339051905,3500,3510,3510,3500,802
20240313,111600,1336238885,3510,3520,3520,3450,20507
20240313,111500,1264703135,3520,3520,3525,3500,11543
20240313,111400,1224269305,3525,3515,3545,3505,17118
20240313,111300,1164201320,3510,3530,3530,3510,7400
20240313,111200,1138155050,3530,3535,3540,3530,3807
20240313,111100,1124714610,3535,3540,3540,3535,2117
20240313,111000,1117230545,3540,3555,3555,3540,883
20240313,110900,1114100295,3555,3560,3560,3555,1166
20240313,110800,1109949350,3570,3570,3570,3570,2
20240313,110700,1109942210,3560,3555,3560,3555,1841
20240313,110600,1103390605,3555,3555,3555,3555,3
20240313,110500,1103379940,3555,3555,3555,3550,40
20240313,110400,1103237875,3550,3550,3555,3550,255
20240313,110300,1102332390,3550,3550,3550,3550,102
20240313,110200,1101970290,3550,3540,3550,3535,105
20240313,110100,1101598990,3535,3550,3555,3535,3570
20240313,110000,1088961895,3550,3550,3550,3530,2015
20240313,105900,1081846480,3535,3550,3550,3535,3421
20240313,105800,1069733205,3550,3550,3550,3550,360
20240313,105700,1068455205,3550,3550,3560,3550,1410
20240313,105600,1063444555,3550,3555,3555,3550,701
20240313,105500,1060956000,3560,3560,3560,3560,17
20240313,105400,1060895480,3560,3560,3560,3560,71
20240313,105300,1060642720,3560,3550,3560,3550,1821
20240313,105200,1054178070,3550,3560,3560,3550,581
20240313,105100,1052112710,3560,3560,3560,3560,5
20240313,105000,1052094910,3560,3560,3560,3560,0
20240313,104900,1052094910,3560,3550,3560,3550,2637
20240313,104800,1042718615,3550,3550,3550,3550,301
20240313,104700,1041650065,3545,3550,3550,3545,286
20240313,104600,1040636020,3550,3545,3550,3545,1003
20240313,104500,1037080370,3545,3545,3550,3545,3647
20240313,104400,1024146790,3550,3550,3550,3550,50
20240313,104300,1023969290,3550,3555,3555,3545,1213
20240313,104200,1019664525,3555,3555,3555,3555,403
20240313,104100,1018231860,3550,3555,3555,3550,325
20240313,104000,1017077645,3550,3550,3550,3550,305
20240313,103900,1015994895,3545,3545,3545,3545,587
20240313,103800,1013913980,3545,3560,3560,3545,669
20240313,103700,1011539870,3550,3550,3550,3550,6349
20240313,103600,989000920,3550,3570,3570,3550,750
20240313,103500,986337270,3570,3570,3570,3555,166
20240313,103400,985744845,3570,3570,3570,3570,1
20240313,103300,985741275,3570,3570,3570,3570,1138
20240313,103200,981678615,3570,3555,3570,3555,458
20240313,103100,980050410,3550,3550,3550,3550,842
20240313,103000,977061310,3550,3545,3550,3545,42
20240313,102900,976912285,3550,3550,3550,3550,15
20240313,102800,976859035,3550,3550,3550,3550,470
20240313,102700,975190535,3540,3550,3550,3540,5033
20240313,102600,957357335,3550,3550,3550,3545,301
20240313,102500,956289520,3555,3560,3560,3550,4829
20240313,102400,939130085,3560,3560,3565,3560,161
20240313,102300,938556360,3560,3565,3565,3560,1125
20240313,102200,934546360,3560,3560,3560,3560,172
20240313,102100,933934040,3560,3560,3560,3560,2
20240313,102000,933926920,3560,3565,3565,3560,540
20240313,101900,932004425,3565,3565,3565,3565,11
20240313,101800,931965210,3555,3555,3555,3555,1000
20240313,101700,928410210,3555,3545,3555,3545,1416
20240313,101600,923384435,3545,3545,3545,3545,705
20240313,101500,920885210,3545,3545,3545,3545,2724
20240313,101400,911228630,3545,3550,3550,3545,623
20240313,101300,909018150,3550,3555,3555,3550,2365
20240313,101200,900619890,3550,3555,3555,3550,133
20240313,101100,900147735,3555,3565,3565,3550,2109
20240313,101000,892651710,3565,3560,3565,3555,104
20240313,100900,892281690,3560,3565,3565,3560,2153
20240313,100800,884606465,3565,3560,3565,3560,577
20240313,100700,882552230,3555,3555,3555,3555,837
20240313,100600,879576695,3555,3555,3555,3555,441
20240313,100500,878008940,3555,3565,3565,3555,280
20240313,100400,877011365,3570,3585,3585,3570,259
20240313,100300,876086705,3570,3585,3585,3570,1864
20240313,100200,869422985,3575,3585,3585,3575,19419
20240313,100100,799810010,3585,3585,3585,3585,1850
20240313,100000,793177760,3585,3590,3590,3585,391
20240313,095900,791774525,3590,3590,3590,3585,536
20240313,095800,789851820,3585,3595,3595,3585,4255
20240313,095700,774597040,3595,3590,3595,3585,7038
20240313,095600,749352220,3590,3590,3595,3590,3826
20240313,095500,735606575,3590,3590,3590,3590,32
20240313,095400,735491695,3585,3585,3585,3585,10
20240313,095300,735455845,3585,3575,3595,3575,1101
20240313,095200,731506240,3580,3595,3595,3580,4359
20240313,095100,715887825,3590,3580,3590,3580,230
20240313,095000,715062625,3580,3585,3585,3580,372
20240313,094900,713729505,3585,3585,3585,3585,120
20240313,094800,713299305,3585,3585,3590,3585,79
20240313,094700,713016080,3580,3580,3580,3580,468
20240313,094600,711340640,3575,3595,3595,3575,1222
20240313,094500,706965445,3580,3605,3605,3575,5037
20240313,094400,688889810,3605,3605,3605,3605,520
20240313,094300,687015210,3605,3605,3605,3600,399
20240313,094200,685576935,3610,3615,3615,3610,330
20240313,094100,684385365,3615,3620,3620,3615,11
20240313,094000,684345560,3615,3620,3625,3615,491
20240313,093900,682569485,3620,3630,3630,3620,2296
20240313,093800,674239715,3625,3625,3625,3620,933
20240313,093700,670857635,3620,3610,3620,3610,2846
20240313,093600,660579350,3610,3600,3615,3600,4055
20240313,093500,645957800,3600,3590,3600,3575,2102
20240313,093400,638423140,3590,3570,3590,3565,532
20240313,093300,636523835,3590,3565,3590,3565,835
20240313,093200,633534400,3555,3555,3555,3555,49
20240313,093100,633360205,3550,3560,3580,3550,1796
20240313,093000,626950225,3555,3565,3565,3555,261
20240313,092900,626021810,3570,3550,3570,3545,2974
20240313,092800,615449965,3550,3550,3550,3545,1187
20240313,092700,611241250,3550,3560,3560,3550,1521
20240313,092600,605827680,3560,3560,3560,3555,1291
20240313,092500,601236765,3555,3570,3570,3550,1550
20240313,092400,595733865,3575,3580,3580,3575,18
20240313,092300,595669430,3575,3575,3580,3575,3293
20240313,092200,583896950,3575,3575,3575,3575,905
20240313,092100,580661575,3575,3545,3575,3545,2028
20240313,092000,573472285,3545,3550,3550,3545,3222
20240313,091900,562035280,3580,3565,3585,3550,1248
20240313,091800,557599090,3595,3595,3595,3595,74
20240313,091700,557333060,3595,3605,3605,3560,564
20240313,091600,555310830,3610,3550,3615,3550,1481
20240313,091500,550028895,3550,3550,3550,3520,33802
20240313,091400,430633140,3550,3540,3550,3530,12192
20240313,091300,387566625,3550,3550,3550,3535,2553
20240313,091200,378527890,3540,3565,3565,3540,4996
20240313,091100,360778395,3565,3575,3575,3560,1277
20240313,091000,356230830,3560,3615,3615,3545,20308
20240313,090900,283731965,3615,3645,3650,3615,2803
20240313,090800,273551875,3620,3635,3660,3620,19345
20240313,090700,203019210,3630,3615,3630,3610,1745
20240313,090600,196707770,3620,3620,3640,3615,2553
20240313,090500,187437545,3615,3630,3650,3615,9796
20240313,090400,151813900,3630,3605,3630,3590,15158
20240313,090300,96900850,3600,3565,3600,3540,7205
20240313,090200,71157545,3565,3560,3565,3510,2152
20240313,090100,63565550,3525,3550,3565,3525,5460
20240313,090000,44221595,3555,3580,3630,3545,12374
Reference in New Issue Copy Permalink