ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044180/min/candle-20240322.csv

628 lines
28 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
20240322,192500,1490043573,730,730,730,730,7697
20240322,192400,1490043573,730,730,730,730,0
20240322,192300,1490043573,730,730,730,730,0
20240322,192200,1490043573,730,730,730,730,0
20240322,192100,1490043573,730,730,730,730,0
20240322,192000,1490043573,730,730,730,730,0
20240322,191900,1490043573,730,730,730,730,0
20240322,191800,1490043573,730,730,730,730,0
20240322,191700,1490043573,730,730,730,730,0
20240322,191600,1490043573,730,730,730,730,0
20240322,191500,1490043573,730,730,730,730,0
20240322,191400,1490043573,730,730,730,730,0
20240322,191300,1490043573,730,730,730,730,0
20240322,191200,1490043573,730,730,730,730,0
20240322,191100,1490043573,730,730,730,730,0
20240322,191000,1490043573,730,730,730,730,0
20240322,190900,1490043573,730,730,730,730,0
20240322,190800,1490043573,730,730,730,730,0
20240322,190700,1490043573,730,730,730,730,0
20240322,190600,1490043573,730,730,730,730,0
20240322,190500,1490043573,730,730,730,730,0
20240322,190400,1490043573,730,730,730,730,0
20240322,190300,1490043573,730,730,730,730,0
20240322,190200,1490043573,730,730,730,730,0
20240322,190100,1490043573,730,730,730,730,0
20240322,190000,1490043573,730,730,730,730,0
20240322,185900,1490043573,730,730,730,730,0
20240322,185800,1490043573,730,730,730,730,0
20240322,185700,1490043573,730,730,730,730,0
20240322,185600,1490043573,730,730,730,730,0
20240322,185500,1490043573,730,730,730,730,7697
20240322,185400,1490043573,730,730,730,730,0
20240322,185300,1490043573,730,730,730,730,0
20240322,185200,1490043573,730,730,730,730,0
20240322,185100,1490043573,730,730,730,730,0
20240322,185000,1490043573,730,730,730,730,0
20240322,184900,1490043573,730,730,730,730,0
20240322,184800,1490043573,730,730,730,730,0
20240322,184700,1490043573,730,730,730,730,0
20240322,184600,1490043573,730,730,730,730,0
20240322,184500,1490043573,730,730,730,730,0
20240322,184400,1490043573,730,730,730,730,0
20240322,184300,1490043573,730,730,730,730,0
20240322,184200,1490043573,730,730,730,730,0
20240322,184100,1490043573,730,730,730,730,0
20240322,184000,1490043573,730,730,730,730,0
20240322,183900,1490043573,730,730,730,730,0
20240322,183800,1490043573,730,730,730,730,0
20240322,183700,1490043573,730,730,730,730,0
20240322,183600,1490043573,730,730,730,730,0
20240322,183500,1490043573,730,730,730,730,0
20240322,183400,1490043573,730,730,730,730,0
20240322,183300,1490043573,730,730,730,730,0
20240322,183200,1490043573,730,730,730,730,0
20240322,183100,1490043573,730,730,730,730,0
20240322,183000,1490043573,730,730,730,730,0
20240322,182900,1490043573,730,730,730,730,0
20240322,182800,1490043573,730,730,730,730,0
20240322,182700,1490043573,730,730,730,730,0
20240322,182600,1490043573,730,730,730,730,0
20240322,182500,1490043573,730,730,730,730,7697
20240322,182400,1490043573,730,730,730,730,0
20240322,182300,1490043573,730,730,730,730,0
20240322,182200,1490043573,730,730,730,730,0
20240322,182100,1490043573,730,730,730,730,0
20240322,182000,1490043573,730,730,730,730,0
20240322,181900,1490043573,730,730,730,730,0
20240322,181800,1490043573,730,730,730,730,0
20240322,181700,1490043573,730,730,730,730,0
20240322,181600,1490043573,730,730,730,730,0
20240322,181500,1490043573,730,730,730,730,0
20240322,181400,1490043573,730,730,730,730,0
20240322,181300,1490043573,730,730,730,730,0
20240322,181200,1490043573,730,730,730,730,0
20240322,181100,1490043573,730,730,730,730,0
20240322,181000,1490043573,730,730,730,730,0
20240322,180900,1490043573,730,730,730,730,0
20240322,180800,1490043573,730,730,730,730,0
20240322,180700,1490043573,730,730,730,730,0
20240322,180600,1490043573,730,730,730,730,0
20240322,180500,1490043573,730,730,730,730,0
20240322,180400,1490043573,730,730,730,730,0
20240322,180300,1490043573,730,730,730,730,0
20240322,180200,1490043573,730,730,730,730,0
20240322,180100,1490043573,730,730,730,730,0
20240322,180000,1490043573,730,730,730,730,0
20240322,175900,1490043573,730,730,730,730,0
20240322,175800,1490043573,730,730,730,730,0
20240322,175700,1490043573,730,730,730,730,0
20240322,175600,1490043573,730,730,730,730,0
20240322,175500,1490043573,730,730,730,730,7697
20240322,175400,1490043573,730,730,730,730,0
20240322,175300,1490043573,730,730,730,730,0
20240322,175200,1490043573,730,730,730,730,0
20240322,175100,1490043573,730,730,730,730,0
20240322,175000,1490043573,730,730,730,730,0
20240322,174900,1490043573,730,730,730,730,0
20240322,174800,1490043573,730,730,730,730,0
20240322,174700,1490043573,730,730,730,730,0
20240322,174600,1490043573,730,730,730,730,0
20240322,174500,1490043573,730,730,730,730,0
20240322,174400,1490043573,730,730,730,730,0
20240322,174300,1490043573,730,730,730,730,0
20240322,174200,1490043573,730,730,730,730,0
20240322,174100,1490043573,730,730,730,730,0
20240322,174000,1490043573,730,730,730,730,0
20240322,173900,1490043573,730,730,730,730,0
20240322,173800,1490043573,730,730,730,730,0
20240322,173700,1490043573,730,730,730,730,0
20240322,173600,1490043573,730,730,730,730,0
20240322,173500,1490043573,730,730,730,730,0
20240322,173400,1490043573,730,730,730,730,0
20240322,173300,1490043573,730,730,730,730,0
20240322,173200,1490043573,730,730,730,730,0
20240322,173100,1490043573,730,730,730,730,0
20240322,173000,1490043573,730,730,730,730,0
20240322,172900,1490043573,730,730,730,730,0
20240322,172800,1490043573,730,730,730,730,0
20240322,172700,1490043573,730,730,730,730,0
20240322,172600,1490043573,730,730,730,730,0
20240322,172500,1490043573,730,730,730,730,7697
20240322,172400,1490043573,730,730,730,730,0
20240322,172300,1490043573,730,730,730,730,0
20240322,172200,1490043573,730,730,730,730,0
20240322,172100,1490043573,730,730,730,730,0
20240322,172000,1490043573,730,730,730,730,0
20240322,171900,1490043573,730,730,730,730,0
20240322,171800,1490043573,730,730,730,730,0
20240322,171700,1490043573,730,730,730,730,0
20240322,171600,1490043573,730,730,730,730,0
20240322,171500,1490043573,730,730,730,730,0
20240322,171400,1490043573,730,730,730,730,0
20240322,171300,1490043573,730,730,730,730,0
20240322,171200,1490043573,730,730,730,730,0
20240322,171100,1490043573,730,730,730,730,0
20240322,171000,1490043573,730,730,730,730,0
20240322,170900,1490043573,730,730,730,730,0
20240322,170800,1490043573,730,730,730,730,0
20240322,170700,1490043573,730,730,730,730,0
20240322,170600,1490043573,730,730,730,730,0
20240322,170500,1490043573,730,730,730,730,0
20240322,170400,1490043573,730,730,730,730,0
20240322,170300,1490043573,730,730,730,730,0
20240322,170200,1490043573,730,730,730,730,0
20240322,170100,1490043573,730,730,730,730,0
20240322,170000,1490043573,730,730,730,730,0
20240322,165900,1490043573,730,730,730,730,0
20240322,165800,1490043573,730,730,730,730,0
20240322,165700,1490043573,730,730,730,730,0
20240322,165600,1490043573,730,730,730,730,0
20240322,165500,1490043573,730,730,730,730,7697
20240322,165400,1490043573,730,730,730,730,0
20240322,165300,1490043573,730,730,730,730,0
20240322,165200,1490043573,730,730,730,730,0
20240322,165100,1490043573,730,730,730,730,0
20240322,165000,1490043573,730,730,730,730,0
20240322,164900,1490043573,730,730,730,730,0
20240322,164800,1490043573,730,730,730,730,0
20240322,164700,1490043573,730,730,730,730,0
20240322,164600,1490043573,730,730,730,730,0
20240322,164500,1490043573,730,730,730,730,0
20240322,164400,1490043573,730,730,730,730,0
20240322,164300,1490043573,730,730,730,730,0
20240322,164200,1490043573,730,730,730,730,0
20240322,164100,1490043573,730,730,730,730,0
20240322,164000,1490043573,730,730,730,730,0
20240322,163900,1490043573,730,730,730,730,0
20240322,163800,1490043573,730,730,730,730,0
20240322,163700,1490043573,730,730,730,730,0
20240322,163600,1490043573,730,730,730,730,0
20240322,163500,1490043573,730,730,730,730,0
20240322,163400,1490043573,730,730,730,730,0
20240322,163300,1490043573,730,730,730,730,0
20240322,163200,1490043573,730,730,730,730,0
20240322,163100,1490043573,730,730,730,730,0
20240322,163000,1490043573,730,730,730,730,0
20240322,162900,1490043573,730,730,730,730,0
20240322,162800,1490043573,730,730,730,730,0
20240322,162700,1490043573,730,730,730,730,0
20240322,162600,1490043573,730,730,730,730,0
20240322,162500,1490043573,730,730,730,730,7697
20240322,162400,1490043573,730,730,730,730,0
20240322,162300,1490043573,730,730,730,730,0
20240322,162200,1490043573,730,730,730,730,0
20240322,162100,1490043573,730,730,730,730,0
20240322,162000,1490043573,730,730,730,730,0
20240322,161900,1490043573,730,730,730,730,0
20240322,161800,1490043573,730,730,730,730,0
20240322,161700,1490043573,730,730,730,730,0
20240322,161600,1490043573,730,730,730,730,0
20240322,161500,1490043573,730,730,730,730,0
20240322,161400,1490043573,730,730,730,730,0
20240322,161300,1490043573,730,730,730,730,0
20240322,161200,1490043573,730,730,730,730,0
20240322,161100,1490043573,730,730,730,730,0
20240322,161000,1490043573,730,730,730,730,0
20240322,160900,1490043573,730,730,730,730,0
20240322,160800,1490043573,730,730,730,730,0
20240322,160700,1490043573,730,730,730,730,0
20240322,160600,1490043573,730,730,730,730,0
20240322,160500,1490043573,730,730,730,730,0
20240322,160400,1490043573,730,730,730,730,0
20240322,160300,1490043573,730,730,730,730,0
20240322,160200,1490043573,730,730,730,730,0
20240322,160100,1490043573,730,730,730,730,0
20240322,160000,1490043573,730,730,730,730,0
20240322,155900,1490043573,730,730,730,730,0
20240322,155800,1490043573,730,730,730,730,0
20240322,155700,1490043573,730,730,730,730,0
20240322,155600,1490043573,730,730,730,730,0
20240322,155500,1490043573,730,730,730,730,7697
20240322,155400,1490043573,730,730,730,730,0
20240322,155300,1490043573,730,730,730,730,0
20240322,155200,1490043573,730,730,730,730,0
20240322,155100,1490043573,730,730,730,730,0
20240322,155000,1490043573,730,730,730,730,0
20240322,154900,1490043573,730,730,730,730,0
20240322,154800,1490043573,730,730,730,730,0
20240322,154700,1490043573,730,730,730,730,0
20240322,154600,1490043573,730,730,730,730,0
20240322,154500,1490043573,730,730,730,730,0
20240322,154400,1490043573,730,730,730,730,0
20240322,154300,1490043573,730,730,730,730,0
20240322,154200,1490043573,730,730,730,730,0
20240322,154100,1490043573,730,730,730,730,0
20240322,154000,1490043573,730,730,730,730,0
20240322,153900,1490043573,730,730,730,730,0
20240322,153800,1490043573,730,730,730,730,0
20240322,153700,1490043573,730,730,730,730,0
20240322,153600,1490043573,730,730,730,730,0
20240322,153500,1490043573,730,730,730,730,0
20240322,153400,1490043573,730,730,730,730,0
20240322,153300,1490043573,730,730,730,730,0
20240322,153200,1490043573,730,730,730,730,0
20240322,153100,1490043573,730,730,730,730,0
20240322,153000,1490043573,730,730,730,730,7697
20240322,152900,1484424763,738,738,738,738,0
20240322,152800,1484424763,738,738,738,738,0
20240322,152700,1484424763,738,738,738,738,0
20240322,152600,1484424763,738,738,738,738,0
20240322,152500,1484424763,738,738,738,738,0
20240322,152400,1484424763,738,738,738,738,0
20240322,152300,1484424763,738,738,738,738,0
20240322,152200,1484424763,738,738,738,738,0
20240322,152100,1484424763,738,738,738,738,0
20240322,152000,1484424763,738,738,738,738,0
20240322,151900,1484424763,738,739,739,738,4944
20240322,151800,1480776090,738,740,740,733,1002
20240322,151700,1480040836,740,740,740,740,0
20240322,151600,1480040836,740,734,740,734,1857
20240322,151500,1478667619,740,740,741,740,7924
20240322,151400,1472803720,740,740,741,740,2649
20240322,151300,1470843459,740,740,740,740,1500
20240322,151200,1469733459,740,740,740,736,14
20240322,151100,1469723107,737,736,740,736,505
20240322,151000,1469349421,740,738,740,734,5128
20240322,150900,1465556097,738,734,738,734,14
20240322,150800,1465545817,738,734,738,734,20
20240322,150700,1465531133,740,733,740,733,1503
20240322,150600,1464420421,739,735,739,734,4015
20240322,150500,1461461383,740,739,740,734,277
20240322,150400,1461256827,740,735,740,735,381
20240322,150300,1460976787,740,735,740,735,5064
20240322,150200,1457254742,741,741,741,741,0
20240322,150100,1457254742,741,735,741,735,118
20240322,150000,1457167518,739,738,739,738,2
20240322,145900,1457166041,739,739,739,735,20
20240322,145800,1457151265,739,739,739,739,60
20240322,145700,1457106925,740,740,740,740,0
20240322,145600,1457106925,740,732,740,732,201
20240322,145500,1456959079,739,732,739,732,10
20240322,145400,1456951752,740,733,740,731,131
20240322,145300,1456855965,741,741,741,741,0
20240322,145200,1456855965,741,741,741,741,3
20240322,145100,1456853742,742,739,743,739,303
20240322,145000,1456629253,740,743,743,731,4
20240322,144900,1456626296,743,740,743,730,9563
20240322,144800,1449594096,744,744,744,744,0
20240322,144700,1449594096,744,743,744,743,68
20240322,144600,1449543571,744,744,744,744,0
20240322,144500,1449543571,744,744,744,744,1
20240322,144400,1449542827,745,745,745,745,0
20240322,144300,1449542827,745,740,745,740,2000
20240322,144200,1448053628,745,745,745,745,0
20240322,144100,1448053628,745,745,745,745,0
20240322,144000,1448053628,745,745,745,745,0
20240322,143900,1448053628,745,745,745,745,0
20240322,143800,1448053628,745,745,745,745,13
20240322,143700,1448043943,745,745,745,745,1
20240322,143600,1448043198,737,740,740,737,1400
20240322,143500,1447010447,747,742,747,740,428
20240322,143400,1446693343,747,747,747,747,4637
20240322,143300,1443229504,748,748,748,748,1
20240322,143200,1443228756,743,743,743,743,2478
20240322,143100,1441387602,749,747,749,747,6276
20240322,143000,1436688857,746,748,748,742,289
20240322,142900,1436474026,748,749,749,748,1068
20240322,142800,1435675157,749,748,749,743,172
20240322,142700,1435547122,749,739,749,739,10067
20240322,142600,1428029542,742,742,742,742,45
20240322,142500,1427996152,743,737,743,737,265
20240322,142400,1427800841,743,743,743,743,0
20240322,142300,1427800841,743,743,743,743,80
20240322,142200,1427741401,743,743,743,743,0
20240322,142100,1427741401,743,741,743,741,5
20240322,142000,1427737694,741,735,741,735,146
20240322,141900,1427630378,742,735,742,735,135
20240322,141800,1427531146,742,736,742,735,1067
20240322,141700,1426746808,744,744,744,744,3000
20240322,141600,1424514808,745,735,745,735,15029
20240322,141500,1413417472,735,730,735,730,26
20240322,141400,1413398487,735,735,735,735,1000
20240322,141300,1412663487,735,735,735,735,0
20240322,141200,1412663487,735,735,735,735,0
20240322,141100,1412663487,735,735,735,735,10
20240322,141000,1412656137,735,734,735,734,2903
20240322,140900,1410522583,735,735,735,735,0
20240322,140800,1410522583,735,734,735,734,245
20240322,140700,1410342752,735,732,735,727,516
20240322,140600,1409966644,736,736,736,736,0
20240322,140500,1409966644,736,736,736,736,0
20240322,140400,1409966644,736,737,738,736,715
20240322,140300,1409439555,737,737,737,737,0
20240322,140200,1409439555,737,735,737,735,4001
20240322,140100,1406493774,735,736,736,730,384
20240322,140000,1406213363,736,736,736,736,0
20240322,135900,1406213363,736,735,736,735,16
20240322,135800,1406201602,736,731,736,729,478
20240322,135700,1405852584,736,736,736,736,0
20240322,135600,1405852584,736,736,736,736,1
20240322,135500,1405851848,735,729,735,729,26
20240322,135400,1405832888,737,737,737,737,0
20240322,135300,1405832888,737,737,737,737,477
20240322,135200,1405481339,737,737,737,737,0
20240322,135100,1405481339,737,737,737,737,1
20240322,135000,1405480602,737,733,737,733,1000
20240322,134900,1404745834,734,734,734,727,3
20240322,134800,1404743639,733,728,733,728,1593
20240322,134700,1403583930,734,734,734,734,0
20240322,134600,1403583930,734,734,734,734,0
20240322,134500,1403583930,734,733,734,733,4
20240322,134400,1403580997,734,734,734,734,58
20240322,134300,1403538425,735,735,735,735,10
20240322,134200,1403531075,735,730,735,730,3000
20240322,134100,1401326255,730,730,730,730,0
20240322,134000,1401326255,730,730,730,730,0
20240322,133900,1401326255,730,730,730,730,100
20240322,133800,1401253255,730,730,730,730,0
20240322,133700,1401253255,730,730,730,730,100
20240322,133600,1401180255,735,730,735,730,3000
20240322,133500,1398977414,730,728,730,728,610
20240322,133400,1398532171,728,728,728,728,0
20240322,133300,1398532171,728,728,728,728,449
20240322,133200,1398205299,728,728,728,728,0
20240322,133100,1398205299,728,728,728,728,0
20240322,133000,1398205299,728,728,728,728,1
20240322,132900,1398204571,725,723,725,723,1795
20240322,132800,1396906784,725,725,725,723,1131
20240322,132700,1396088809,725,725,725,725,0
20240322,132600,1396088809,725,725,725,725,0
20240322,132500,1396088809,725,724,725,724,1010
20240322,132400,1395357031,724,724,724,724,5
20240322,132300,1395353411,727,725,727,725,2000
20240322,132200,1393899677,727,724,727,724,6009
20240322,132100,1389532798,724,724,724,724,1987
20240322,132000,1388094210,719,719,719,719,0
20240322,131900,1388094210,719,721,724,719,3724
20240322,131800,1385414302,721,721,721,721,2
20240322,131700,1385412860,721,721,721,721,0
20240322,131600,1385412860,721,721,721,721,1
20240322,131500,1385412139,721,721,721,721,313
20240322,131400,1385186466,721,721,721,721,2698
20240322,131300,1383241208,721,721,721,721,4
20240322,131200,1383238324,722,723,723,722,782
20240322,131100,1382673699,724,724,724,724,5
20240322,131000,1382670079,725,725,725,725,0
20240322,130900,1382670079,725,722,725,722,402
20240322,130800,1382379829,722,723,723,722,1000
20240322,130700,1381656860,727,727,727,727,0
20240322,130600,1381656860,727,727,727,727,1
20240322,130500,1381656133,722,722,722,722,6
20240322,130400,1381651801,728,728,728,728,938
20240322,130300,1380968937,728,721,728,721,7005
20240322,130200,1375877517,721,721,721,721,0
20240322,130100,1375877517,721,721,721,721,374
20240322,130000,1375607863,722,722,722,722,2187
20240322,125900,1374028849,722,722,722,722,31
20240322,125800,1374006467,723,723,723,723,2002
20240322,125700,1372559021,725,723,725,723,978
20240322,125600,1371851905,723,723,723,723,201
20240322,125500,1371706582,723,725,725,723,6407
20240322,125400,1367067738,725,726,726,725,262
20240322,125300,1366877625,730,730,730,730,0
20240322,125200,1366877625,730,730,730,730,0
20240322,125100,1366877625,730,730,730,725,306
20240322,125000,1366655235,730,730,730,730,0
20240322,124900,1366655235,730,725,730,725,1103
20240322,124800,1365851045,731,731,731,731,0
20240322,124700,1365851045,731,731,731,731,1
20240322,124600,1365850314,725,726,726,725,602
20240322,124500,1365413799,731,731,731,731,0
20240322,124400,1365413799,731,731,731,731,20
20240322,124300,1365399179,731,726,731,726,288
20240322,124200,1365190086,730,731,732,730,99
20240322,124100,1365117719,731,731,731,731,1
20240322,124000,1365116988,731,731,731,731,601
20240322,123900,1364677657,732,732,732,732,0
20240322,123800,1364677657,732,732,732,732,1
20240322,123700,1364676925,731,726,731,726,2
20240322,123600,1364675468,732,732,732,732,1
20240322,123500,1364674736,733,727,733,727,1485
20240322,123400,1363586381,734,734,734,734,0
20240322,123300,1363586381,734,734,734,734,0
20240322,123200,1363586381,734,729,734,729,30
20240322,123100,1363564366,734,734,734,734,0
20240322,123000,1363564366,734,734,734,734,0
20240322,122900,1363564366,734,734,734,734,0
20240322,122800,1363564366,734,734,734,734,1500
20240322,122700,1362463366,734,733,734,733,323
20240322,122600,1362226549,725,727,727,725,1270
20240322,122500,1361304893,727,728,728,727,947
20240322,122400,1360616024,735,735,735,735,0
20240322,122300,1360616024,735,734,735,734,2
20240322,122200,1360614555,727,727,727,727,0
20240322,122100,1360614555,727,727,727,727,1
20240322,122000,1360613828,735,735,735,735,1
20240322,121900,1360613093,733,733,733,733,1457
20240322,121800,1359545112,735,733,735,733,12768
20240322,121700,1350181668,733,733,733,733,787
20240322,121600,1349604797,733,733,733,733,100
20240322,121500,1349531497,733,724,735,724,2741
20240322,121400,1347524887,734,724,734,724,2697
20240322,121300,1345562869,725,725,725,725,500
20240322,121200,1345200369,727,727,727,727,0
20240322,121100,1345200369,727,727,727,727,0
20240322,121000,1345200369,727,727,727,725,995
20240322,120900,1344478004,729,726,729,726,501
20240322,120800,1344114275,729,725,729,725,235
20240322,120700,1343943896,729,726,729,725,422
20240322,120600,1343637800,729,726,732,726,11157
20240322,120500,1335472430,726,726,726,726,948
20240322,120400,1334784182,731,731,731,731,0
20240322,120300,1334784182,731,731,731,731,0
20240322,120200,1334784182,731,731,731,731,0
20240322,120100,1334784182,731,730,731,730,1167
20240322,120000,1333931153,732,732,732,732,0
20240322,115900,1333931153,732,732,732,722,1246
20240322,115800,1333031521,722,723,732,722,694
20240322,115700,1332529724,732,731,734,723,4482
20240322,115600,1329252872,731,731,731,731,22
20240322,115500,1329236790,731,724,731,724,26
20240322,115400,1329217959,731,731,731,731,0
20240322,115300,1329217959,731,728,731,722,262
20240322,115200,1329028384,731,732,732,728,2346
20240322,115100,1327314203,732,732,732,732,20
20240322,115000,1327299563,731,731,731,731,2398
20240322,114900,1325546625,731,731,731,731,30
20240322,114800,1325524695,732,732,732,732,2
20240322,114700,1325523231,732,732,732,732,2
20240322,114600,1325521767,733,733,733,733,14
20240322,114500,1325511505,734,732,734,732,2000
20240322,114400,1324043633,733,729,733,724,7064
20240322,114300,1318894975,735,729,735,729,2001
20240322,114200,1317436240,736,736,736,736,0
20240322,114100,1317436240,736,736,736,736,0
20240322,114000,1317436240,736,735,736,735,526
20240322,113900,1317049144,735,734,735,734,4317
20240322,113800,1313880464,734,734,734,732,21
20240322,113700,1313865052,730,733,733,727,1113
20240322,113600,1313054327,733,733,734,733,639
20240322,113500,1312585914,733,726,733,726,126
20240322,113400,1312493731,733,733,733,733,0
20240322,113300,1312493731,733,731,733,731,3938
20240322,113200,1309612649,731,726,731,726,24
20240322,113100,1309595155,731,730,732,726,2006
20240322,113000,1308127730,730,725,730,725,5
20240322,112900,1308124100,730,731,731,730,12
20240322,112800,1308115329,731,724,731,724,227
20240322,112700,1307950974,732,732,732,732,200
20240322,112600,1307804574,733,730,733,723,1383
20240322,112500,1306801735,730,728,730,723,2036
20240322,112400,1305316175,728,728,728,728,0
20240322,112300,1305316175,728,728,728,728,12
20240322,112200,1305307439,725,728,728,725,839
20240322,112100,1304699014,730,730,730,730,184
20240322,112000,1304564694,730,730,730,730,0
20240322,111900,1304564694,730,734,735,730,411
20240322,111800,1304264539,734,734,734,733,82
20240322,111700,1304204422,735,735,735,730,112
20240322,111600,1304122107,727,727,727,727,8
20240322,111500,1304116291,737,726,737,726,26
20240322,111400,1304097404,736,725,736,725,2672
20240322,111300,1302138193,730,735,735,728,5252
20240322,111200,1298290987,735,736,736,728,136
20240322,111100,1298191097,738,730,741,730,6406
20240322,111000,1293471613,730,725,731,719,3501
20240322,110900,1290932486,725,725,725,725,0
20240322,110800,1290932486,725,725,725,725,0
20240322,110700,1290932486,725,728,730,725,5002
20240322,110600,1287290927,713,723,733,713,8362
20240322,110500,1281238481,723,713,724,711,16169
20240322,110400,1269654661,716,716,717,713,793
20240322,110300,1269086527,717,717,717,717,0
20240322,110200,1269086527,717,717,717,717,217
20240322,110100,1268930938,718,713,719,713,847
20240322,110000,1268326521,719,713,719,711,2273
20240322,105900,1266709136,721,721,721,711,6049
20240322,105800,1262387516,723,722,724,716,1579
20240322,105700,1261247500,722,717,724,716,2561
20240322,105600,1259408516,724,724,724,724,0
20240322,105500,1259408516,724,716,724,716,1064
20240322,105400,1258638380,724,727,727,712,17100
20240322,105300,1246423563,733,727,733,727,68
20240322,105200,1246374061,727,718,727,718,5638
20240322,105100,1242308634,721,719,721,712,1341
20240322,105000,1241345199,719,718,719,718,3438
20240322,104900,1238875606,718,716,718,712,2780
20240322,104800,1236887844,718,718,720,710,10378
20240322,104700,1229480580,718,723,727,710,12761
20240322,104600,1220335966,727,725,727,720,16873
20240322,104500,1208126478,725,730,730,725,4434
20240322,104400,1204903893,734,732,735,730,7574
20240322,104300,1199370733,736,736,736,736,37
20240322,104200,1199343501,736,738,738,731,7968
20240322,104100,1193512629,735,739,739,735,1692
20240322,104000,1192267761,739,738,739,731,14306
20240322,103900,1181765665,739,742,742,739,11440
20240322,103800,1173294042,744,744,744,744,844
20240322,103700,1172666106,744,744,744,744,101
20240322,103600,1172590962,744,744,744,744,1024
20240322,103500,1171829106,745,742,745,742,216
20240322,103400,1171668684,746,746,746,742,3102
20240322,103300,1169366592,742,742,746,742,33
20240322,103200,1169342102,746,746,746,742,1010
20240322,103100,1168592088,746,746,746,746,18
20240322,103000,1168578660,746,744,746,744,896
20240322,102900,1167912006,744,744,747,742,636
20240322,102800,1167438821,747,747,747,747,2
20240322,102700,1167437327,747,744,747,744,3526
20240322,102600,1164813893,744,741,744,741,2184
20240322,102500,1163195292,744,740,745,740,1523
20240322,102400,1162067911,740,744,746,740,7447
20240322,102300,1156535700,745,745,748,745,349
20240322,102200,1156275692,745,748,748,745,63
20240322,102100,1156228682,748,748,748,744,1077
20240322,102000,1155425570,748,744,748,743,504
20240322,101900,1155050802,750,746,750,743,5156
20240322,101800,1151210155,752,747,753,745,5295
20240322,101700,1147259688,750,750,753,750,2546
20240322,101600,1145349412,750,750,753,747,1616
20240322,101500,1144138032,753,747,753,747,43
20240322,101400,1144105851,753,751,753,747,3142
20240322,101300,1141757503,753,753,753,753,400
20240322,101200,1141456303,754,751,756,747,17582
20240322,101100,1128288922,750,757,757,750,15750
20240322,101000,1116402450,760,750,760,749,9593
20240322,100900,1109186133,755,758,758,750,8
20240322,100800,1109180112,758,752,758,750,1287
20240322,100700,1108213638,752,759,759,752,963
20240322,100600,1107489385,761,763,765,751,5874
20240322,100500,1103009609,764,760,764,750,1006
20240322,100400,1102254191,766,759,768,759,6443
20240322,100300,1097317230,760,757,760,756,11171
20240322,100200,1088857973,757,753,757,753,1286
20240322,100100,1087886432,756,753,756,753,1044
20240322,100000,1087098289,753,753,753,747,3777
20240322,095900,1084272264,753,753,757,753,6779
20240322,095800,1079159196,754,752,757,752,616
20240322,095700,1078694709,747,766,766,740,28225
20240322,095600,1057555679,766,758,766,757,2608
20240322,095500,1055576638,764,757,764,757,4477
20240322,095400,1052186292,756,766,766,756,28444
20240322,095300,1030619328,767,770,770,764,1393
20240322,095200,1029546904,772,771,772,771,2354
20240322,095100,1027731956,767,772,773,766,6752
20240322,095000,1022548116,772,773,773,769,1188
20240322,094900,1021631602,773,773,775,772,5758
20240322,094800,1017176187,773,767,774,763,18445
20240322,094700,1002932468,761,758,774,758,19733
20240322,094600,987782260,763,756,764,755,3656
20240322,094500,985011924,767,770,770,754,3653
20240322,094400,982218603,770,770,771,764,12424
20240322,094300,972684203,771,770,771,764,10702
20240322,094200,964450707,764,754,775,754,37277
20240322,094100,935977347,753,745,753,744,9613
20240322,094000,928773184,745,748,748,745,4389
20240322,093900,925501421,748,744,748,744,2331
20240322,093800,923760654,746,743,746,743,437
20240322,093700,923435927,747,747,747,746,4
20240322,093600,923432940,742,747,748,742,2789
20240322,093500,921358603,747,745,748,743,4626
20240322,093400,917920811,745,754,754,745,1549
20240322,093300,916763850,754,745,755,745,5086
20240322,093200,912927904,755,743,755,741,14466
20240322,093100,902038207,747,751,753,743,13005
20240322,093000,892305436,753,750,755,750,3189
20240322,092900,889910370,750,752,756,750,2508
20240322,092800,888025906,756,753,758,750,2848
20240322,092700,885884064,759,755,759,750,32008
20240322,092600,861834311,755,749,764,747,6570
20240322,092500,856867819,757,764,764,757,1741
20240322,092400,855544140,741,743,767,740,12183
20240322,092300,846400968,743,752,756,743,17569
20240322,092200,833218354,757,764,767,750,22961
20240322,092100,815855478,757,766,769,739,45254
20240322,092000,781528439,766,759,776,759,88358
20240322,091900,713538607,760,749,770,749,107816
20240322,091800,631327199,750,748,750,739,11292
20240322,091700,622877948,746,737,748,737,32274
20240322,091600,598863018,741,746,747,737,5719
20240322,091500,594599263,746,747,747,736,4100
20240322,091400,591545262,747,737,747,732,16989
20240322,091300,578973720,737,737,738,730,7189
20240322,091200,573699864,738,739,739,730,43872
20240322,091100,541445441,740,741,742,733,6247
20240322,091000,536830232,742,742,742,730,27199
20240322,090900,516810608,735,742,747,735,26254
20240322,090800,497313049,748,737,750,734,24934
20240322,090700,478715363,742,745,750,732,32911
20240322,090600,454342334,740,743,749,739,19617
20240322,090500,439785036,744,728,753,726,33090
20240322,090400,415356517,728,726,728,711,70560
20240322,090300,364964507,726,753,753,726,203648
20240322,090200,213094762,753,753,753,753,0
20240322,090100,213094762,753,753,753,753,0
20240322,090000,213094762,753,730,800,730,280790
Reference in New Issue Copy Permalink