ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083420/min/candle-20240328.csv

640 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193700,3473998150,7830,7830,7830,7830,6810
20240328,193600,3473998150,7830,7830,7830,7830,0
20240328,193500,3473998150,7830,7830,7830,7830,0
20240328,193400,3473998150,7830,7830,7830,7830,0
20240328,193300,3473998150,7830,7830,7830,7830,0
20240328,193200,3473998150,7830,7830,7830,7830,0
20240328,193100,3473998150,7830,7830,7830,7830,0
20240328,193000,3473998150,7830,7830,7830,7830,0
20240328,192900,3473998150,7830,7830,7830,7830,0
20240328,192800,3473998150,7830,7830,7830,7830,0
20240328,192700,3473998150,7830,7830,7830,7830,0
20240328,192600,3473998150,7830,7830,7830,7830,0
20240328,192500,3473998150,7830,7830,7830,7830,0
20240328,192400,3473998150,7830,7830,7830,7830,0
20240328,192300,3473998150,7830,7830,7830,7830,0
20240328,192200,3473998150,7830,7830,7830,7830,0
20240328,192100,3473998150,7830,7830,7830,7830,0
20240328,192000,3473998150,7830,7830,7830,7830,0
20240328,191900,3473998150,7830,7830,7830,7830,0
20240328,191800,3473998150,7830,7830,7830,7830,0
20240328,191700,3473998150,7830,7830,7830,7830,0
20240328,191600,3473998150,7830,7830,7830,7830,0
20240328,191500,3473998150,7830,7830,7830,7830,0
20240328,191400,3473998150,7830,7830,7830,7830,0
20240328,191300,3473998150,7830,7830,7830,7830,0
20240328,191200,3473998150,7830,7830,7830,7830,0
20240328,191100,3473998150,7830,7830,7830,7830,0
20240328,191000,3473998150,7830,7830,7830,7830,0
20240328,190900,3473998150,7830,7830,7830,7830,0
20240328,190800,3473998150,7830,7830,7830,7830,0
20240328,190700,3473998150,7830,7830,7830,7830,6810
20240328,190600,3473998150,7830,7830,7830,7830,0
20240328,190500,3473998150,7830,7830,7830,7830,0
20240328,190400,3473998150,7830,7830,7830,7830,0
20240328,190300,3473998150,7830,7830,7830,7830,0
20240328,190200,3473998150,7830,7830,7830,7830,0
20240328,190100,3473998150,7830,7830,7830,7830,0
20240328,190000,3473998150,7830,7830,7830,7830,0
20240328,185900,3473998150,7830,7830,7830,7830,0
20240328,185800,3473998150,7830,7830,7830,7830,0
20240328,185700,3473998150,7830,7830,7830,7830,0
20240328,185600,3473998150,7830,7830,7830,7830,0
20240328,185500,3473998150,7830,7830,7830,7830,0
20240328,185400,3473998150,7830,7830,7830,7830,0
20240328,185300,3473998150,7830,7830,7830,7830,0
20240328,185200,3473998150,7830,7830,7830,7830,0
20240328,185100,3473998150,7830,7830,7830,7830,0
20240328,185000,3473998150,7830,7830,7830,7830,0
20240328,184900,3473998150,7830,7830,7830,7830,0
20240328,184800,3473998150,7830,7830,7830,7830,0
20240328,184700,3473998150,7830,7830,7830,7830,0
20240328,184600,3473998150,7830,7830,7830,7830,0
20240328,184500,3473998150,7830,7830,7830,7830,0
20240328,184400,3473998150,7830,7830,7830,7830,0
20240328,184300,3473998150,7830,7830,7830,7830,0
20240328,184200,3473998150,7830,7830,7830,7830,0
20240328,184100,3473998150,7830,7830,7830,7830,0
20240328,184000,3473998150,7830,7830,7830,7830,0
20240328,183900,3473998150,7830,7830,7830,7830,0
20240328,183800,3473998150,7830,7830,7830,7830,0
20240328,183700,3473998150,7830,7830,7830,7830,6810
20240328,183600,3473998150,7830,7830,7830,7830,0
20240328,183500,3473998150,7830,7830,7830,7830,0
20240328,183400,3473998150,7830,7830,7830,7830,0
20240328,183300,3473998150,7830,7830,7830,7830,0
20240328,183200,3473998150,7830,7830,7830,7830,0
20240328,183100,3473998150,7830,7830,7830,7830,0
20240328,183000,3473998150,7830,7830,7830,7830,0
20240328,182900,3473998150,7830,7830,7830,7830,0
20240328,182800,3473998150,7830,7830,7830,7830,0
20240328,182700,3473998150,7830,7830,7830,7830,0
20240328,182600,3473998150,7830,7830,7830,7830,0
20240328,182500,3473998150,7830,7830,7830,7830,0
20240328,182400,3473998150,7830,7830,7830,7830,0
20240328,182300,3473998150,7830,7830,7830,7830,0
20240328,182200,3473998150,7830,7830,7830,7830,0
20240328,182100,3473998150,7830,7830,7830,7830,0
20240328,182000,3473998150,7830,7830,7830,7830,0
20240328,181900,3473998150,7830,7830,7830,7830,0
20240328,181800,3473998150,7830,7830,7830,7830,0
20240328,181700,3473998150,7830,7830,7830,7830,0
20240328,181600,3473998150,7830,7830,7830,7830,0
20240328,181500,3473998150,7830,7830,7830,7830,0
20240328,181400,3473998150,7830,7830,7830,7830,0
20240328,181300,3473998150,7830,7830,7830,7830,0
20240328,181200,3473998150,7830,7830,7830,7830,0
20240328,181100,3473998150,7830,7830,7830,7830,0
20240328,181000,3473998150,7830,7830,7830,7830,0
20240328,180900,3473998150,7830,7830,7830,7830,0
20240328,180800,3473998150,7830,7830,7830,7830,0
20240328,180700,3473998150,7830,7830,7830,7830,6810
20240328,180600,3473998150,7830,7830,7830,7830,0
20240328,180500,3473998150,7830,7830,7830,7830,0
20240328,180400,3473998150,7830,7830,7830,7830,0
20240328,180300,3473998150,7830,7830,7830,7830,0
20240328,180200,3473998150,7830,7830,7830,7830,0
20240328,180100,3473998150,7830,7830,7830,7830,0
20240328,180000,3473998150,7830,7830,7830,7830,0
20240328,175900,3473998150,7830,7830,7830,7830,0
20240328,175800,3473998150,7830,7830,7830,7830,0
20240328,175700,3473998150,7830,7830,7830,7830,0
20240328,175600,3473998150,7830,7830,7830,7830,0
20240328,175500,3473998150,7830,7830,7830,7830,0
20240328,175400,3473998150,7830,7830,7830,7830,0
20240328,175300,3473998150,7830,7830,7830,7830,0
20240328,175200,3473998150,7830,7830,7830,7830,0
20240328,175100,3473998150,7830,7830,7830,7830,0
20240328,175000,3473998150,7830,7830,7830,7830,0
20240328,174900,3473998150,7830,7830,7830,7830,0
20240328,174800,3473998150,7830,7830,7830,7830,0
20240328,174700,3473998150,7830,7830,7830,7830,0
20240328,174600,3473998150,7830,7830,7830,7830,0
20240328,174500,3473998150,7830,7830,7830,7830,0
20240328,174400,3473998150,7830,7830,7830,7830,0
20240328,174300,3473998150,7830,7830,7830,7830,0
20240328,174200,3473998150,7830,7830,7830,7830,0
20240328,174100,3473998150,7830,7830,7830,7830,0
20240328,174000,3473998150,7830,7830,7830,7830,0
20240328,173900,3473998150,7830,7830,7830,7830,0
20240328,173800,3473998150,7830,7830,7830,7830,0
20240328,173700,3473998150,7830,7830,7830,7830,6810
20240328,173600,3473998150,7830,7830,7830,7830,0
20240328,173500,3473998150,7830,7830,7830,7830,0
20240328,173400,3473998150,7830,7830,7830,7830,0
20240328,173300,3473998150,7830,7830,7830,7830,0
20240328,173200,3473998150,7830,7830,7830,7830,0
20240328,173100,3473998150,7830,7830,7830,7830,0
20240328,173000,3473998150,7830,7830,7830,7830,0
20240328,172900,3473998150,7830,7830,7830,7830,0
20240328,172800,3473998150,7830,7830,7830,7830,0
20240328,172700,3473998150,7830,7830,7830,7830,0
20240328,172600,3473998150,7830,7830,7830,7830,0
20240328,172500,3473998150,7830,7830,7830,7830,0
20240328,172400,3473998150,7830,7830,7830,7830,0
20240328,172300,3473998150,7830,7830,7830,7830,0
20240328,172200,3473998150,7830,7830,7830,7830,0
20240328,172100,3473998150,7830,7830,7830,7830,0
20240328,172000,3473998150,7830,7830,7830,7830,0
20240328,171900,3473998150,7830,7830,7830,7830,0
20240328,171800,3473998150,7830,7830,7830,7830,0
20240328,171700,3473998150,7830,7830,7830,7830,0
20240328,171600,3473998150,7830,7830,7830,7830,0
20240328,171500,3473998150,7830,7830,7830,7830,0
20240328,171400,3473998150,7830,7830,7830,7830,0
20240328,171300,3473998150,7830,7830,7830,7830,0
20240328,171200,3473998150,7830,7830,7830,7830,0
20240328,171100,3473998150,7830,7830,7830,7830,0
20240328,171000,3473998150,7830,7830,7830,7830,0
20240328,170900,3473998150,7830,7830,7830,7830,0
20240328,170800,3473998150,7830,7830,7830,7830,0
20240328,170700,3473998150,7830,7830,7830,7830,6810
20240328,170600,3473998150,7830,7830,7830,7830,0
20240328,170500,3473998150,7830,7830,7830,7830,0
20240328,170400,3473998150,7830,7830,7830,7830,0
20240328,170300,3473998150,7830,7830,7830,7830,0
20240328,170200,3473998150,7830,7830,7830,7830,0
20240328,170100,3473998150,7830,7830,7830,7830,0
20240328,170000,3473998150,7830,7830,7830,7830,0
20240328,165900,3473998150,7830,7830,7830,7830,0
20240328,165800,3473998150,7830,7830,7830,7830,0
20240328,165700,3473998150,7830,7830,7830,7830,0
20240328,165600,3473998150,7830,7830,7830,7830,0
20240328,165500,3473998150,7830,7830,7830,7830,0
20240328,165400,3473998150,7830,7830,7830,7830,0
20240328,165300,3473998150,7830,7830,7830,7830,0
20240328,165200,3473998150,7830,7830,7830,7830,0
20240328,165100,3473998150,7830,7830,7830,7830,0
20240328,165000,3473998150,7830,7830,7830,7830,0
20240328,164900,3473998150,7830,7830,7830,7830,0
20240328,164800,3473998150,7830,7830,7830,7830,0
20240328,164700,3473998150,7830,7830,7830,7830,0
20240328,164600,3473998150,7830,7830,7830,7830,0
20240328,164500,3473998150,7830,7830,7830,7830,0
20240328,164400,3473998150,7830,7830,7830,7830,0
20240328,164300,3473998150,7830,7830,7830,7830,0
20240328,164200,3473998150,7830,7830,7830,7830,0
20240328,164100,3473998150,7830,7830,7830,7830,0
20240328,164000,3473998150,7830,7830,7830,7830,0
20240328,163900,3473998150,7830,7830,7830,7830,0
20240328,163800,3473998150,7830,7830,7830,7830,0
20240328,163700,3473998150,7830,7830,7830,7830,6810
20240328,163600,3473998150,7830,7830,7830,7830,0
20240328,163500,3473998150,7830,7830,7830,7830,0
20240328,163400,3473998150,7830,7830,7830,7830,0
20240328,163300,3473998150,7830,7830,7830,7830,0
20240328,163200,3473998150,7830,7830,7830,7830,0
20240328,163100,3473998150,7830,7830,7830,7830,0
20240328,163000,3473998150,7830,7830,7830,7830,0
20240328,162900,3473998150,7830,7830,7830,7830,0
20240328,162800,3473998150,7830,7830,7830,7830,0
20240328,162700,3473998150,7830,7830,7830,7830,0
20240328,162600,3473998150,7830,7830,7830,7830,0
20240328,162500,3473998150,7830,7830,7830,7830,0
20240328,162400,3473998150,7830,7830,7830,7830,0
20240328,162300,3473998150,7830,7830,7830,7830,0
20240328,162200,3473998150,7830,7830,7830,7830,0
20240328,162100,3473998150,7830,7830,7830,7830,0
20240328,162000,3473998150,7830,7830,7830,7830,0
20240328,161900,3473998150,7830,7830,7830,7830,0
20240328,161800,3473998150,7830,7830,7830,7830,0
20240328,161700,3473998150,7830,7830,7830,7830,0
20240328,161600,3473998150,7830,7830,7830,7830,0
20240328,161500,3473998150,7830,7830,7830,7830,0
20240328,161400,3473998150,7830,7830,7830,7830,0
20240328,161300,3473998150,7830,7830,7830,7830,0
20240328,161200,3473998150,7830,7830,7830,7830,0
20240328,161100,3473998150,7830,7830,7830,7830,0
20240328,161000,3473998150,7830,7830,7830,7830,0
20240328,160900,3473998150,7830,7830,7830,7830,0
20240328,160800,3473998150,7830,7830,7830,7830,0
20240328,160700,3473998150,7830,7830,7830,7830,6810
20240328,160600,3473998150,7830,7830,7830,7830,0
20240328,160500,3473998150,7830,7830,7830,7830,0
20240328,160400,3473998150,7830,7830,7830,7830,0
20240328,160300,3473998150,7830,7830,7830,7830,0
20240328,160200,3473998150,7830,7830,7830,7830,0
20240328,160100,3473998150,7830,7830,7830,7830,0
20240328,160000,3473998150,7830,7830,7830,7830,0
20240328,155900,3473998150,7830,7830,7830,7830,0
20240328,155800,3473998150,7830,7830,7830,7830,0
20240328,155700,3473998150,7830,7830,7830,7830,0
20240328,155600,3473998150,7830,7830,7830,7830,0
20240328,155500,3473998150,7830,7830,7830,7830,0
20240328,155400,3473998150,7830,7830,7830,7830,0
20240328,155300,3473998150,7830,7830,7830,7830,0
20240328,155200,3473998150,7830,7830,7830,7830,0
20240328,155100,3473998150,7830,7830,7830,7830,0
20240328,155000,3473998150,7830,7830,7830,7830,0
20240328,154900,3473998150,7830,7830,7830,7830,0
20240328,154800,3473998150,7830,7830,7830,7830,0
20240328,154700,3473998150,7830,7830,7830,7830,0
20240328,154600,3473998150,7830,7830,7830,7830,0
20240328,154500,3473998150,7830,7830,7830,7830,0
20240328,154400,3473998150,7830,7830,7830,7830,0
20240328,154300,3473998150,7830,7830,7830,7830,0
20240328,154200,3473998150,7830,7830,7830,7830,0
20240328,154100,3473998150,7830,7830,7830,7830,0
20240328,154000,3473998150,7830,7830,7830,7830,0
20240328,153900,3473998150,7830,7830,7830,7830,0
20240328,153800,3473998150,7830,7830,7830,7830,0
20240328,153700,3473998150,7830,7830,7830,7830,6810
20240328,153600,3473998150,7830,7830,7830,7830,0
20240328,153500,3473998150,7830,7830,7830,7830,0
20240328,153400,3473998150,7830,7830,7830,7830,0
20240328,153300,3473998150,7830,7830,7830,7830,0
20240328,153200,3473998150,7830,7830,7830,7830,0
20240328,153100,3473998150,7830,7830,7830,7830,0
20240328,153000,3473998150,7830,7830,7830,7830,6810
20240328,152900,3420675850,7800,7800,7800,7800,0
20240328,152800,3420675850,7800,7800,7800,7800,0
20240328,152700,3420675850,7800,7800,7800,7800,0
20240328,152600,3420675850,7800,7800,7800,7800,0
20240328,152500,3420675850,7800,7800,7800,7800,0
20240328,152400,3420675850,7800,7800,7800,7800,0
20240328,152300,3420675850,7800,7800,7800,7800,0
20240328,152200,3420675850,7800,7800,7800,7800,0
20240328,152100,3420675850,7800,7800,7800,7800,0
20240328,152000,3420675850,7800,7800,7800,7800,0
20240328,151900,3420675850,7800,7790,7800,7790,769
20240328,151800,3414678390,7800,7810,7810,7790,799
20240328,151700,3408447530,7800,7810,7820,7800,548
20240328,151600,3404165720,7810,7780,7810,7780,2038
20240328,151500,3388270690,7790,7790,7790,7780,559
20240328,151400,3383920450,7780,7790,7790,7780,1623
20240328,151300,3371292310,7790,7790,7790,7780,1879
20240328,151200,3356656940,7790,7780,7790,7780,626
20240328,151100,3351786310,7780,7770,7780,7770,1538
20240328,151000,3339836030,7780,7770,7780,7770,1596
20240328,150900,3327435100,7770,7770,7780,7770,713
20240328,150800,3321894510,7770,7770,7770,7770,1265
20240328,150700,3312065460,7770,7790,7790,7770,660
20240328,150600,3306930610,7780,7780,7780,7780,624
20240328,150500,3302075890,7780,7790,7790,7780,264
20240328,150400,3300019830,7790,7790,7810,7780,5688
20240328,150300,3255664370,7780,7770,7790,7770,1790
20240328,150200,3241744400,7770,7750,7770,7750,1547
20240328,150100,3229743040,7760,7750,7760,7750,224
20240328,150000,3228007020,7750,7760,7760,7750,596
20240328,145900,3223387520,7760,7740,7760,7730,6099
20240328,145800,3176181320,7740,7730,7740,7730,118
20240328,145700,3175268480,7720,7720,7730,7720,1140
20240328,145600,3166467630,7730,7750,7750,7730,2064
20240328,145500,3150501700,7740,7750,7750,7740,295
20240328,145400,3148218360,7750,7760,7760,7750,111
20240328,145300,3147358010,7760,7750,7760,7750,677
20240328,145200,3142110260,7750,7740,7750,7740,723
20240328,145100,3136514200,7740,7730,7740,7730,774
20240328,145000,3130531090,7730,7710,7730,7710,2786
20240328,144900,3109038890,7710,7710,7710,7710,31
20240328,144800,3108799880,7700,7700,7700,7700,20
20240328,144700,3108645880,7700,7710,7710,7700,795
20240328,144600,3102519670,7710,7710,7710,7700,480
20240328,144500,3098822760,7710,7710,7710,7710,114
20240328,144400,3097943820,7710,7710,7710,7700,463
20240328,144300,3094378090,7710,7710,7710,7710,220
20240328,144200,3092681890,7710,7710,7710,7700,141
20240328,144100,3091596030,7700,7700,7700,7700,0
20240328,144000,3091596030,7700,7710,7710,7700,12
20240328,143900,3091503530,7710,7710,7710,7710,51
20240328,143800,3091110320,7710,7710,7710,7710,34
20240328,143700,3090848180,7710,7720,7720,7710,131
20240328,143600,3089838160,7700,7700,7720,7690,1561
20240328,143500,3077822420,7700,7710,7710,7700,1112
20240328,143400,3069258570,7710,7710,7710,7710,637
20240328,143300,3064347300,7710,7710,7710,7710,130
20240328,143200,3063345000,7720,7720,7720,7720,1
20240328,143100,3063337280,7710,7710,7710,7710,100
20240328,143000,3062566280,7720,7720,7720,7720,0
20240328,142900,3062566280,7720,7720,7720,7720,1
20240328,142800,3062558560,7710,7720,7720,7710,343
20240328,142700,3059914000,7720,7720,7720,7710,636
20240328,142600,3055006360,7720,7720,7720,7720,26
20240328,142500,3054805640,7710,7710,7710,7700,179
20240328,142400,3053426060,7710,7710,7710,7700,156
20240328,142300,3052223310,7720,7700,7720,7700,1457
20240328,142200,3040992790,7710,7710,7710,7700,329
20240328,142100,3038459210,7700,7710,7710,7700,323
20240328,142000,3035969830,7710,7700,7710,7700,1346
20240328,141900,3025603880,7700,7700,7700,7700,0
20240328,141800,3025603880,7700,7680,7700,7670,5707
20240328,141700,2981719060,7690,7680,7690,7680,3
20240328,141600,2981696000,7690,7700,7700,7690,28
20240328,141500,2981480430,7670,7690,7700,7670,627
20240328,141400,2976667570,7690,7680,7690,7680,51
20240328,141300,2976275810,7690,7700,7700,7690,4
20240328,141200,2976245040,7680,7700,7700,7680,301
20240328,141100,2973933340,7670,7680,7700,7670,1652
20240328,141000,2961261800,7680,7690,7690,7680,600
20240328,140900,2956651800,7690,7690,7690,7680,3253
20240328,140800,2931667580,7690,7700,7700,7680,10
20240328,140700,2931590640,7700,7700,7700,7680,22
20240328,140600,2931421640,7680,7700,7700,7680,23
20240328,140500,2931244560,7680,7700,7700,7680,84
20240328,140400,2930598600,7680,7680,7700,7680,1199
20240328,140300,2921389050,7700,7680,7700,7680,103
20240328,140200,2920597980,7680,7680,7680,7680,111
20240328,140100,2919745500,7680,7700,7700,7680,100
20240328,140000,2918977470,7680,7710,7710,7680,38
20240328,135900,2918685250,7680,7710,7710,7680,4
20240328,135800,2918654440,7680,7700,7700,7680,144
20240328,135700,2917547650,7710,7710,7710,7710,13
20240328,135600,2917447420,7710,7710,7710,7710,1
20240328,135500,2917439710,7680,7700,7700,7680,72
20240328,135400,2916886450,7680,7680,7680,7680,0
20240328,135300,2916886450,7680,7680,7680,7680,0
20240328,135200,2916886450,7680,7700,7700,7680,3446
20240328,135100,2890397200,7700,7720,7720,7700,250
20240328,135000,2888470200,7710,7710,7710,7710,41
20240328,134900,2888154090,7710,7700,7710,7700,407
20240328,134800,2885020140,7710,7710,7710,7710,185
20240328,134700,2883593790,7710,7710,7710,7710,240
20240328,134600,2881743390,7710,7710,7720,7710,407
20240328,134500,2878605220,7720,7720,7720,7710,45
20240328,134400,2878257950,7720,7720,7720,7720,5
20240328,134300,2878219350,7720,7720,7720,7720,0
20240328,134200,2878219350,7720,7720,7720,7720,963
20240328,134100,2870784990,7720,7700,7720,7700,87
20240328,134000,2870115070,7720,7700,7720,7700,146
20240328,133900,2868990850,7700,7700,7700,7700,363
20240328,133800,2866195750,7720,7720,7720,7720,50
20240328,133700,2865809750,7720,7710,7720,7690,155
20240328,133600,2864615730,7690,7710,7710,7690,3680
20240328,133500,2836247280,7700,7700,7700,7700,351
20240328,133400,2833544580,7700,7700,7700,7700,41
20240328,133300,2833228880,7700,7700,7700,7700,536
20240328,133200,2829101680,7700,7710,7710,7700,91
20240328,133100,2828400780,7710,7710,7710,7710,11
20240328,133000,2828315970,7710,7710,7710,7710,214
20240328,132900,2826666030,7700,7700,7700,7700,249
20240328,132800,2824748730,7710,7710,7710,7710,165
20240328,132700,2823476580,7710,7720,7720,7710,284
20240328,132600,2821284700,7720,7720,7720,7720,3
20240328,132500,2821261540,7720,7720,7720,7720,0
20240328,132400,2821261540,7720,7710,7720,7690,105
20240328,132300,2820453780,7710,7710,7720,7710,22
20240328,132200,2820284130,7710,7700,7710,7700,427
20240328,132100,2816992110,7700,7700,7700,7700,2410
20240328,132000,2798435110,7690,7690,7690,7690,20
20240328,131900,2798281310,7690,7690,7690,7690,44
20240328,131800,2797942950,7690,7690,7690,7690,100
20240328,131700,2797173950,7690,7690,7690,7690,110
20240328,131600,2796328050,7680,7680,7680,7680,51
20240328,131500,2795936370,7700,7690,7700,7680,3752
20240328,131400,2767110530,7690,7700,7700,7690,1190
20240328,131300,2757957870,7700,7690,7700,7690,146
20240328,131200,2756834680,7690,7690,7690,7690,56
20240328,131100,2756404040,7690,7690,7690,7680,1290
20240328,131000,2746493350,7690,7700,7700,7690,125
20240328,130900,2745531090,7700,7700,7700,7700,0
20240328,130800,2745531090,7700,7700,7700,7690,2394
20240328,130700,2727117290,7690,7690,7700,7690,829
20240328,130600,2720739350,7690,7700,7700,7690,309
20240328,130500,2718362140,7690,7700,7700,7690,961
20240328,130400,2710965230,7700,7710,7710,7700,408
20240328,130300,2707822550,7700,7700,7710,7700,2354
20240328,130200,2689696740,7700,7700,7700,7700,1039
20240328,130100,2681696440,7700,7700,7700,7700,2
20240328,130000,2681681040,7710,7710,7720,7700,6337
20240328,125900,2632882480,7710,7710,7710,7710,16
20240328,125800,2632759120,7720,7720,7720,7720,71
20240328,125700,2632211000,7700,7720,7720,7700,971
20240328,125600,2624725140,7730,7710,7730,7700,2912
20240328,125500,2602277590,7720,7720,7720,7720,76
20240328,125400,2601690870,7720,7720,7720,7720,0
20240328,125300,2601690870,7720,7720,7720,7720,0
20240328,125200,2601690870,7720,7720,7730,7720,266
20240328,125100,2599637340,7720,7720,7720,7720,19
20240328,125000,2599490660,7720,7720,7720,7720,37
20240328,124900,2599205020,7720,7720,7720,7720,22
20240328,124800,2599035180,7730,7730,7730,7730,302
20240328,124700,2596700720,7720,7710,7740,7710,1257
20240328,124600,2586999550,7710,7720,7720,7710,3804
20240328,124500,2557652660,7720,7740,7740,7720,3638
20240328,124400,2529530450,7740,7740,7740,7740,0
20240328,124300,2529530450,7740,7730,7740,7730,56
20240328,124200,2529097560,7730,7740,7740,7730,961
20240328,124100,2521659430,7740,7740,7740,7740,131
20240328,124000,2520645490,7740,7750,7750,7740,6
20240328,123900,2520599040,7750,7770,7770,7750,270
20240328,123800,2518505200,7780,7770,7780,7770,300
20240328,123700,2516172820,7740,7740,7740,7740,292
20240328,123600,2513912740,7730,7730,7730,7730,58
20240328,123500,2513464400,7740,7740,7740,7740,0
20240328,123400,2513464400,7740,7740,7740,7740,76
20240328,123300,2512876160,7740,7740,7740,7740,50
20240328,123200,2512489160,7740,7740,7740,7740,344
20240328,123100,2509826600,7740,7740,7740,7740,72
20240328,123000,2509269320,7750,7750,7750,7750,20
20240328,122900,2509114320,7750,7750,7750,7750,101
20240328,122800,2508331570,7770,7770,7770,7770,14
20240328,122700,2508222790,7770,7730,7770,7730,309
20240328,122600,2505831860,7730,7750,7780,7730,1053
20240328,122500,2497670170,7750,7750,7750,7750,73
20240328,122400,2497104420,7740,7740,7740,7740,70
20240328,122300,2496562620,7740,7740,7740,7740,560
20240328,122200,2492228220,7740,7740,7740,7740,0
20240328,122100,2492228220,7740,7740,7740,7740,0
20240328,122000,2492228220,7740,7730,7740,7730,27
20240328,121900,2492019380,7730,7730,7730,7730,301
20240328,121800,2489692650,7740,7740,7740,7740,23
20240328,121700,2489514630,7730,7730,7730,7730,2
20240328,121600,2489499170,7740,7740,7740,7740,100
20240328,121500,2488725170,7740,7750,7750,7730,145
20240328,121400,2487602720,7740,7740,7750,7740,4
20240328,121300,2487571750,7750,7730,7750,7730,139
20240328,121200,2486496640,7720,7730,7730,7720,276
20240328,121100,2484363570,7730,7730,7730,7730,1
20240328,121000,2484355840,7750,7730,7750,7730,504
20240328,120900,2480459900,7730,7730,7730,7730,19
20240328,120800,2480313030,7730,7730,7730,7730,0
20240328,120700,2480313030,7730,7730,7750,7720,105
20240328,120600,2479502050,7750,7750,7750,7750,9
20240328,120500,2479432300,7720,7740,7740,7720,959
20240328,120400,2472028710,7730,7730,7730,7730,5
20240328,120300,2471990060,7760,7750,7760,7740,7
20240328,120200,2471935810,7750,7740,7750,7740,235
20240328,120100,2470116840,7730,7740,7740,7730,110
20240328,120000,2469265640,7740,7720,7740,7720,509
20240328,115900,2465326670,7720,7720,7730,7720,157
20240328,115800,2464114470,7720,7730,7730,7720,14
20240328,115700,2464006290,7740,7730,7740,7730,28
20240328,115600,2463789840,7730,7720,7730,7720,2471
20240328,115500,2444712430,7730,7730,7730,7710,2005
20240328,115400,2429242580,7730,7730,7730,7730,64
20240328,115300,2428747860,7730,7730,7730,7730,205
20240328,115200,2427163210,7730,7740,7740,7730,72
20240328,115100,2426605970,7710,7750,7750,7710,11739
20240328,115000,2336001440,7770,7770,7770,7740,4018
20240328,114900,2304876310,7780,7780,7780,7780,0
20240328,114800,2304876310,7780,7770,7780,7770,20
20240328,114700,2304720800,7780,7770,7780,7770,9
20240328,114600,2304650820,7760,7760,7760,7760,167
20240328,114500,2303354900,7750,7750,7760,7750,66
20240328,114400,2302842820,7760,7790,7790,7760,285
20240328,114300,2300628220,7760,7790,7790,7760,1278
20240328,114200,2290675600,7790,7780,7790,7780,619
20240328,114100,2285853680,7790,7780,7790,7780,6
20240328,114000,2285806990,7770,7770,7770,7760,13
20240328,113900,2285706030,7770,7770,7770,7770,13
20240328,113800,2285605020,7770,7770,7770,7770,9
20240328,113700,2285535090,7770,7760,7770,7760,61
20240328,113600,2285061670,7760,7760,7760,7760,9
20240328,113500,2284991830,7760,7760,7760,7760,253
20240328,113400,2283028550,7750,7750,7750,7750,42
20240328,113300,2282703050,7750,7750,7750,7750,223
20240328,113200,2280974800,7750,7750,7750,7750,686
20240328,113100,2275658300,7750,7750,7760,7750,1378
20240328,113000,2264978160,7760,7750,7760,7750,14
20240328,112900,2264869560,7750,7750,7760,7750,1594
20240328,112800,2252500210,7760,7760,7760,7760,1411
20240328,112700,2241550850,7760,7760,7780,7760,282
20240328,112600,2239362420,7760,7780,7790,7760,464
20240328,112500,2235748050,7780,7770,7780,7770,197
20240328,112400,2234215480,7770,7750,7770,7750,349
20240328,112300,2231507450,7750,7750,7760,7750,51
20240328,112200,2231111790,7750,7750,7750,7750,277
20240328,112100,2228965040,7750,7750,7750,7750,9
20240328,112000,2228895290,7760,7760,7760,7760,888
20240328,111900,2222004410,7760,7760,7760,7760,9
20240328,111800,2221934570,7760,7760,7760,7760,509
20240328,111700,2217984730,7760,7770,7770,7760,34
20240328,111600,2217720850,7770,7780,7780,7760,20
20240328,111500,2217565610,7770,7750,7770,7750,563
20240328,111400,2213202170,7760,7760,7760,7760,8
20240328,111300,2213140090,7750,7770,7770,7750,2282
20240328,111200,2195432760,7760,7760,7760,7760,174
20240328,111100,2194082520,7780,7770,7780,7760,215
20240328,111000,2192413070,7770,7770,7770,7770,4
20240328,110900,2192381990,7770,7780,7780,7770,28
20240328,110800,2192164410,7770,7780,7780,7770,5
20240328,110700,2192125550,7770,7770,7770,7760,259
20240328,110600,2190113160,7770,7780,7780,7770,33
20240328,110500,2189856720,7770,7770,7780,7770,124
20240328,110400,2188893140,7780,7780,7790,7780,52
20240328,110300,2188488230,7770,7790,7790,7770,5
20240328,110200,2188449360,7790,7760,7790,7750,2770
20240328,110100,2166922380,7760,7760,7770,7750,2247
20240328,110000,2149494880,7760,7760,7770,7760,30
20240328,105900,2149261980,7770,7760,7770,7760,604
20240328,105800,2144569490,7750,7750,7760,7750,34
20240328,105700,2144305880,7750,7750,7750,7750,6
20240328,105600,2144259380,7750,7750,7760,7740,502
20240328,105500,2140368870,7750,7740,7750,7740,2334
20240328,105400,2122280940,7740,7740,7740,7740,838
20240328,105300,2115794820,7740,7740,7740,7740,1138
20240328,105200,2106986700,7740,7750,7750,7740,332
20240328,105100,2104413740,7750,7750,7750,7740,1271
20240328,105000,2094575930,7770,7750,7770,7750,13
20240328,104900,2094475080,7740,7740,7740,7740,0
20240328,104800,2094475080,7740,7780,7780,7740,7905
20240328,104700,2033202250,7770,7760,7770,7760,73
20240328,104600,2032635520,7760,7770,7770,7760,1589
20240328,104500,2020289000,7770,7780,7780,7770,82
20240328,104400,2019651210,7780,7770,7780,7770,848
20240328,104300,2013062150,7770,7780,7780,7770,1045
20240328,104200,2004932130,7770,7780,7780,7770,550
20240328,104100,2000657630,7770,7770,7770,7770,274
20240328,104000,1998528650,7770,7770,7770,7770,1109
20240328,103900,1989911720,7780,7780,7780,7770,63
20240328,103800,1989421620,7780,7780,7790,7770,936
20240328,103700,1982140100,7780,7790,7790,7780,106
20240328,103600,1981315400,7800,7800,7800,7780,61
20240328,103500,1980839620,7770,7770,7770,7770,70
20240328,103400,1980295720,7770,7770,7820,7770,334
20240328,103300,1977698520,7810,7770,7820,7770,728
20240328,103200,1972023560,7770,7760,7770,7760,1443
20240328,103100,1960817640,7760,7760,7760,7750,155
20240328,103000,1959615890,7760,7760,7760,7760,4
20240328,102900,1959584850,7760,7760,7770,7750,514
20240328,102800,1955598180,7770,7760,7770,7760,112
20240328,102700,1954729020,7760,7760,7760,7760,523
20240328,102600,1950670540,7760,7770,7770,7760,340
20240328,102500,1948030160,7760,7760,7760,7760,148
20240328,102400,1946881680,7760,7760,7760,7760,93
20240328,102300,1946160000,7760,7760,7770,7760,70
20240328,102200,1945616680,7770,7760,7770,7750,1834
20240328,102100,1931385980,7750,7740,7750,7740,148
20240328,102000,1930239100,7750,7740,7750,7740,486
20240328,101900,1926475480,7740,7750,7750,7740,155
20240328,101800,1925274940,7750,7760,7760,7750,834
20240328,101700,1918811110,7760,7760,7760,7760,31
20240328,101600,1918570550,7750,7750,7750,7750,419
20240328,101500,1915323300,7750,7750,7760,7750,201
20240328,101400,1913764170,7750,7750,7770,7750,85
20240328,101300,1913105390,7750,7750,7770,7750,4435
20240328,101200,1878732760,7750,7760,7770,7750,788
20240328,101100,1872625660,7750,7760,7770,7750,615
20240328,101000,1867856840,7760,7760,7770,7760,4722
20240328,100900,1831214060,7760,7760,7780,7760,1088
20240328,100800,1822765410,7760,7780,7820,7760,5496
20240328,100700,1780058840,7770,7780,7780,7770,120
20240328,100600,1779126330,7770,7770,7780,7770,792
20240328,100500,1772969960,7770,7770,7780,7770,2501
20240328,100400,1753536510,7770,7770,7780,7770,215
20240328,100300,1751864730,7770,7780,7780,7770,1297
20240328,100200,1741783950,7780,7780,7780,7770,440
20240328,100100,1738361180,7780,7780,7790,7770,1319
20240328,100000,1728101680,7780,7800,7810,7780,3454
20240328,095900,1701165910,7790,7790,7790,7790,342
20240328,095800,1698501730,7790,7820,7820,7790,6474
20240328,095700,1648039260,7810,7830,7830,7810,303
20240328,095600,1645668130,7830,7840,7840,7830,11
20240328,095500,1645581990,7820,7820,7820,7820,12
20240328,095400,1645488150,7840,7840,7840,7820,19
20240328,095300,1645339510,7820,7840,7840,7820,331
20240328,095200,1642744670,7840,7850,7850,7840,104
20240328,095100,1641929300,7840,7820,7840,7820,604
20240328,095000,1637196340,7840,7810,7840,7800,4869
20240328,094900,1599170910,7850,7820,7850,7810,2015
20240328,094800,1583424930,7860,7860,7860,7810,2144
20240328,094700,1566592390,7870,7860,7880,7860,402
20240328,094600,1563426340,7860,7880,7880,7860,220
20240328,094500,1561693100,7880,7860,7880,7850,857
20240328,094400,1554955270,7860,7850,7870,7850,1948
20240328,094300,1539647140,7850,7840,7850,7840,630
20240328,094200,1534701820,7850,7830,7850,7830,1301
20240328,094100,1524496970,7820,7800,7820,7800,6027
20240328,094000,1477402630,7800,7790,7800,7770,1750
20240328,093900,1463777710,7780,7790,7790,7780,2000
20240328,093800,1448207710,7810,7800,7810,7790,820
20240328,093700,1441818080,7810,7790,7810,7790,1369
20240328,093600,1431141890,7800,7790,7800,7790,330
20240328,093500,1428569590,7790,7810,7810,7790,1299
20240328,093400,1418449660,7800,7800,7810,7800,2885
20240328,093300,1395946550,7800,7810,7820,7800,194
20240328,093200,1394431400,7810,7820,7820,7810,1327
20240328,093100,1384065080,7820,7780,7820,7760,9571
20240328,093000,1309413160,7780,7760,7780,7760,5280
20240328,092900,1268346800,7760,7760,7770,7750,4713
20240328,092800,1231756500,7760,7760,7760,7760,50
20240328,092700,1231368500,7760,7740,7760,7720,1562
20240328,092600,1219291400,7720,7760,7780,7700,25617
20240328,092500,1021635690,7760,7760,7780,7740,7721
20240328,092400,961701910,7760,7790,7790,7760,3980
20240328,092300,930772370,7790,7790,7800,7790,144
20240328,092200,929650560,7790,7770,7790,7740,6608
20240328,092100,878355410,7770,7800,7800,7760,5289
20240328,092000,837283850,7800,7810,7810,7780,1460
20240328,091900,825901890,7800,7800,7820,7770,6823
20240328,091800,772710200,7800,7790,7800,7780,1244
20240328,091700,763013130,7790,7790,7800,7780,1829
20240328,091600,748767080,7800,7790,7800,7750,10789
20240328,091500,665014390,7800,7830,7830,7740,9901
20240328,091400,588014230,7850,7820,7850,7810,2401
20240328,091300,569219530,7820,7820,7840,7810,3653
20240328,091200,540651770,7820,7820,7820,7820,1804
20240328,091100,526544490,7830,7840,7850,7820,601
20240328,091000,521841520,7840,7850,7870,7840,868
20240328,090900,515027470,7850,7880,7880,7850,153
20240328,090800,513825240,7880,7840,7880,7840,5612
20240328,090700,469720550,7840,7800,7850,7800,6863
20240328,090600,416095020,7850,7820,7860,7770,10128
20240328,090500,337075360,7820,7830,7830,7760,15879
20240328,090400,213178110,7840,7840,7900,7840,6042
20240328,090300,165769330,7830,7920,7980,7810,13974
20240328,090200,55854210,7960,7910,7960,7910,1316
20240328,090100,45389230,7910,7950,7950,7900,510
20240328,090000,41336300,7950,7920,7950,7900,5097
Reference in New Issue Copy Permalink