ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20240328.csv

640 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193700,10243812570,9040,9040,9040,9040,4672
20240328,193600,10243812570,9040,9040,9040,9040,0
20240328,193500,10243812570,9040,9040,9040,9040,0
20240328,193400,10243812570,9040,9040,9040,9040,0
20240328,193300,10243812570,9040,9040,9040,9040,0
20240328,193200,10243812570,9040,9040,9040,9040,0
20240328,193100,10243812570,9040,9040,9040,9040,0
20240328,193000,10243812570,9040,9040,9040,9040,0
20240328,192900,10243812570,9040,9040,9040,9040,0
20240328,192800,10243812570,9040,9040,9040,9040,0
20240328,192700,10243812570,9040,9040,9040,9040,0
20240328,192600,10243812570,9040,9040,9040,9040,0
20240328,192500,10243812570,9040,9040,9040,9040,0
20240328,192400,10243812570,9040,9040,9040,9040,0
20240328,192300,10243812570,9040,9040,9040,9040,0
20240328,192200,10243812570,9040,9040,9040,9040,0
20240328,192100,10243812570,9040,9040,9040,9040,0
20240328,192000,10243812570,9040,9040,9040,9040,0
20240328,191900,10243812570,9040,9040,9040,9040,0
20240328,191800,10243812570,9040,9040,9040,9040,0
20240328,191700,10243812570,9040,9040,9040,9040,0
20240328,191600,10243812570,9040,9040,9040,9040,0
20240328,191500,10243812570,9040,9040,9040,9040,0
20240328,191400,10243812570,9040,9040,9040,9040,0
20240328,191300,10243812570,9040,9040,9040,9040,0
20240328,191200,10243812570,9040,9040,9040,9040,0
20240328,191100,10243812570,9040,9040,9040,9040,0
20240328,191000,10243812570,9040,9040,9040,9040,0
20240328,190900,10243812570,9040,9040,9040,9040,0
20240328,190800,10243812570,9040,9040,9040,9040,0
20240328,190700,10243812570,9040,9040,9040,9040,4672
20240328,190600,10243812570,9040,9040,9040,9040,0
20240328,190500,10243812570,9040,9040,9040,9040,0
20240328,190400,10243812570,9040,9040,9040,9040,0
20240328,190300,10243812570,9040,9040,9040,9040,0
20240328,190200,10243812570,9040,9040,9040,9040,0
20240328,190100,10243812570,9040,9040,9040,9040,0
20240328,190000,10243812570,9040,9040,9040,9040,0
20240328,185900,10243812570,9040,9040,9040,9040,0
20240328,185800,10243812570,9040,9040,9040,9040,0
20240328,185700,10243812570,9040,9040,9040,9040,0
20240328,185600,10243812570,9040,9040,9040,9040,0
20240328,185500,10243812570,9040,9040,9040,9040,0
20240328,185400,10243812570,9040,9040,9040,9040,0
20240328,185300,10243812570,9040,9040,9040,9040,0
20240328,185200,10243812570,9040,9040,9040,9040,0
20240328,185100,10243812570,9040,9040,9040,9040,0
20240328,185000,10243812570,9040,9040,9040,9040,0
20240328,184900,10243812570,9040,9040,9040,9040,0
20240328,184800,10243812570,9040,9040,9040,9040,0
20240328,184700,10243812570,9040,9040,9040,9040,0
20240328,184600,10243812570,9040,9040,9040,9040,0
20240328,184500,10243812570,9040,9040,9040,9040,0
20240328,184400,10243812570,9040,9040,9040,9040,0
20240328,184300,10243812570,9040,9040,9040,9040,0
20240328,184200,10243812570,9040,9040,9040,9040,0
20240328,184100,10243812570,9040,9040,9040,9040,0
20240328,184000,10243812570,9040,9040,9040,9040,0
20240328,183900,10243812570,9040,9040,9040,9040,0
20240328,183800,10243812570,9040,9040,9040,9040,0
20240328,183700,10243812570,9040,9040,9040,9040,4672
20240328,183600,10243812570,9040,9040,9040,9040,0
20240328,183500,10243812570,9040,9040,9040,9040,0
20240328,183400,10243812570,9040,9040,9040,9040,0
20240328,183300,10243812570,9040,9040,9040,9040,0
20240328,183200,10243812570,9040,9040,9040,9040,0
20240328,183100,10243812570,9040,9040,9040,9040,0
20240328,183000,10243812570,9040,9040,9040,9040,0
20240328,182900,10243812570,9040,9040,9040,9040,0
20240328,182800,10243812570,9040,9040,9040,9040,0
20240328,182700,10243812570,9040,9040,9040,9040,0
20240328,182600,10243812570,9040,9040,9040,9040,0
20240328,182500,10243812570,9040,9040,9040,9040,0
20240328,182400,10243812570,9040,9040,9040,9040,0
20240328,182300,10243812570,9040,9040,9040,9040,0
20240328,182200,10243812570,9040,9040,9040,9040,0
20240328,182100,10243812570,9040,9040,9040,9040,0
20240328,182000,10243812570,9040,9040,9040,9040,0
20240328,181900,10243812570,9040,9040,9040,9040,0
20240328,181800,10243812570,9040,9040,9040,9040,0
20240328,181700,10243812570,9040,9040,9040,9040,0
20240328,181600,10243812570,9040,9040,9040,9040,0
20240328,181500,10243812570,9040,9040,9040,9040,0
20240328,181400,10243812570,9040,9040,9040,9040,0
20240328,181300,10243812570,9040,9040,9040,9040,0
20240328,181200,10243812570,9040,9040,9040,9040,0
20240328,181100,10243812570,9040,9040,9040,9040,0
20240328,181000,10243812570,9040,9040,9040,9040,0
20240328,180900,10243812570,9040,9040,9040,9040,0
20240328,180800,10243812570,9040,9040,9040,9040,0
20240328,180700,10243812570,9040,9040,9040,9040,4672
20240328,180600,10243812570,9040,9040,9040,9040,0
20240328,180500,10243812570,9040,9040,9040,9040,0
20240328,180400,10243812570,9040,9040,9040,9040,0
20240328,180300,10243812570,9040,9040,9040,9040,0
20240328,180200,10243812570,9040,9040,9040,9040,0
20240328,180100,10243812570,9040,9040,9040,9040,0
20240328,180000,10243812570,9040,9040,9040,9040,0
20240328,175900,10243812570,9040,9040,9040,9040,0
20240328,175800,10243812570,9040,9040,9040,9040,0
20240328,175700,10243812570,9040,9040,9040,9040,0
20240328,175600,10243812570,9040,9040,9040,9040,0
20240328,175500,10243812570,9040,9040,9040,9040,0
20240328,175400,10243812570,9040,9040,9040,9040,0
20240328,175300,10243812570,9040,9040,9040,9040,0
20240328,175200,10243812570,9040,9040,9040,9040,0
20240328,175100,10243812570,9040,9040,9040,9040,0
20240328,175000,10243812570,9040,9040,9040,9040,0
20240328,174900,10243812570,9040,9040,9040,9040,0
20240328,174800,10243812570,9040,9040,9040,9040,0
20240328,174700,10243812570,9040,9040,9040,9040,0
20240328,174600,10243812570,9040,9040,9040,9040,0
20240328,174500,10243812570,9040,9040,9040,9040,0
20240328,174400,10243812570,9040,9040,9040,9040,0
20240328,174300,10243812570,9040,9040,9040,9040,0
20240328,174200,10243812570,9040,9040,9040,9040,0
20240328,174100,10243812570,9040,9040,9040,9040,0
20240328,174000,10243812570,9040,9040,9040,9040,0
20240328,173900,10243812570,9040,9040,9040,9040,0
20240328,173800,10243812570,9040,9040,9040,9040,0
20240328,173700,10243812570,9040,9040,9040,9040,4672
20240328,173600,10243812570,9040,9040,9040,9040,0
20240328,173500,10243812570,9040,9040,9040,9040,0
20240328,173400,10243812570,9040,9040,9040,9040,0
20240328,173300,10243812570,9040,9040,9040,9040,0
20240328,173200,10243812570,9040,9040,9040,9040,0
20240328,173100,10243812570,9040,9040,9040,9040,0
20240328,173000,10243812570,9040,9040,9040,9040,0
20240328,172900,10243812570,9040,9040,9040,9040,0
20240328,172800,10243812570,9040,9040,9040,9040,0
20240328,172700,10243812570,9040,9040,9040,9040,0
20240328,172600,10243812570,9040,9040,9040,9040,0
20240328,172500,10243812570,9040,9040,9040,9040,0
20240328,172400,10243812570,9040,9040,9040,9040,0
20240328,172300,10243812570,9040,9040,9040,9040,0
20240328,172200,10243812570,9040,9040,9040,9040,0
20240328,172100,10243812570,9040,9040,9040,9040,0
20240328,172000,10243812570,9040,9040,9040,9040,0
20240328,171900,10243812570,9040,9040,9040,9040,0
20240328,171800,10243812570,9040,9040,9040,9040,0
20240328,171700,10243812570,9040,9040,9040,9040,0
20240328,171600,10243812570,9040,9040,9040,9040,0
20240328,171500,10243812570,9040,9040,9040,9040,0
20240328,171400,10243812570,9040,9040,9040,9040,0
20240328,171300,10243812570,9040,9040,9040,9040,0
20240328,171200,10243812570,9040,9040,9040,9040,0
20240328,171100,10243812570,9040,9040,9040,9040,0
20240328,171000,10243812570,9040,9040,9040,9040,0
20240328,170900,10243812570,9040,9040,9040,9040,0
20240328,170800,10243812570,9040,9040,9040,9040,0
20240328,170700,10243812570,9040,9040,9040,9040,4672
20240328,170600,10243812570,9040,9040,9040,9040,0
20240328,170500,10243812570,9040,9040,9040,9040,0
20240328,170400,10243812570,9040,9040,9040,9040,0
20240328,170300,10243812570,9040,9040,9040,9040,0
20240328,170200,10243812570,9040,9040,9040,9040,0
20240328,170100,10243812570,9040,9040,9040,9040,0
20240328,170000,10243812570,9040,9040,9040,9040,0
20240328,165900,10243812570,9040,9040,9040,9040,0
20240328,165800,10243812570,9040,9040,9040,9040,0
20240328,165700,10243812570,9040,9040,9040,9040,0
20240328,165600,10243812570,9040,9040,9040,9040,0
20240328,165500,10243812570,9040,9040,9040,9040,0
20240328,165400,10243812570,9040,9040,9040,9040,0
20240328,165300,10243812570,9040,9040,9040,9040,0
20240328,165200,10243812570,9040,9040,9040,9040,0
20240328,165100,10243812570,9040,9040,9040,9040,0
20240328,165000,10243812570,9040,9040,9040,9040,0
20240328,164900,10243812570,9040,9040,9040,9040,0
20240328,164800,10243812570,9040,9040,9040,9040,0
20240328,164700,10243812570,9040,9040,9040,9040,0
20240328,164600,10243812570,9040,9040,9040,9040,0
20240328,164500,10243812570,9040,9040,9040,9040,0
20240328,164400,10243812570,9040,9040,9040,9040,0
20240328,164300,10243812570,9040,9040,9040,9040,0
20240328,164200,10243812570,9040,9040,9040,9040,0
20240328,164100,10243812570,9040,9040,9040,9040,0
20240328,164000,10243812570,9040,9040,9040,9040,0
20240328,163900,10243812570,9040,9040,9040,9040,0
20240328,163800,10243812570,9040,9040,9040,9040,0
20240328,163700,10243812570,9040,9040,9040,9040,4672
20240328,163600,10243812570,9040,9040,9040,9040,0
20240328,163500,10243812570,9040,9040,9040,9040,0
20240328,163400,10243812570,9040,9040,9040,9040,0
20240328,163300,10243812570,9040,9040,9040,9040,0
20240328,163200,10243812570,9040,9040,9040,9040,0
20240328,163100,10243812570,9040,9040,9040,9040,0
20240328,163000,10243812570,9040,9040,9040,9040,0
20240328,162900,10243812570,9040,9040,9040,9040,0
20240328,162800,10243812570,9040,9040,9040,9040,0
20240328,162700,10243812570,9040,9040,9040,9040,0
20240328,162600,10243812570,9040,9040,9040,9040,0
20240328,162500,10243812570,9040,9040,9040,9040,0
20240328,162400,10243812570,9040,9040,9040,9040,0
20240328,162300,10243812570,9040,9040,9040,9040,0
20240328,162200,10243812570,9040,9040,9040,9040,0
20240328,162100,10243812570,9040,9040,9040,9040,0
20240328,162000,10243812570,9040,9040,9040,9040,0
20240328,161900,10243812570,9040,9040,9040,9040,0
20240328,161800,10243812570,9040,9040,9040,9040,0
20240328,161700,10243812570,9040,9040,9040,9040,0
20240328,161600,10243812570,9040,9040,9040,9040,0
20240328,161500,10243812570,9040,9040,9040,9040,0
20240328,161400,10243812570,9040,9040,9040,9040,0
20240328,161300,10243812570,9040,9040,9040,9040,0
20240328,161200,10243812570,9040,9040,9040,9040,0
20240328,161100,10243812570,9040,9040,9040,9040,0
20240328,161000,10243812570,9040,9040,9040,9040,0
20240328,160900,10243812570,9040,9040,9040,9040,0
20240328,160800,10243812570,9040,9040,9040,9040,0
20240328,160700,10243812570,9040,9040,9040,9040,4672
20240328,160600,10243812570,9040,9040,9040,9040,0
20240328,160500,10243812570,9040,9040,9040,9040,0
20240328,160400,10243812570,9040,9040,9040,9040,0
20240328,160300,10243812570,9040,9040,9040,9040,0
20240328,160200,10243812570,9040,9040,9040,9040,0
20240328,160100,10243812570,9040,9040,9040,9040,0
20240328,160000,10243812570,9040,9040,9040,9040,0
20240328,155900,10243812570,9040,9040,9040,9040,0
20240328,155800,10243812570,9040,9040,9040,9040,0
20240328,155700,10243812570,9040,9040,9040,9040,0
20240328,155600,10243812570,9040,9040,9040,9040,0
20240328,155500,10243812570,9040,9040,9040,9040,0
20240328,155400,10243812570,9040,9040,9040,9040,0
20240328,155300,10243812570,9040,9040,9040,9040,0
20240328,155200,10243812570,9040,9040,9040,9040,0
20240328,155100,10243812570,9040,9040,9040,9040,0
20240328,155000,10243812570,9040,9040,9040,9040,0
20240328,154900,10243812570,9040,9040,9040,9040,0
20240328,154800,10243812570,9040,9040,9040,9040,0
20240328,154700,10243812570,9040,9040,9040,9040,0
20240328,154600,10243812570,9040,9040,9040,9040,0
20240328,154500,10243812570,9040,9040,9040,9040,0
20240328,154400,10243812570,9040,9040,9040,9040,0
20240328,154300,10243812570,9040,9040,9040,9040,0
20240328,154200,10243812570,9040,9040,9040,9040,0
20240328,154100,10243812570,9040,9040,9040,9040,0
20240328,154000,10243812570,9040,9040,9040,9040,0
20240328,153900,10243812570,9040,9040,9040,9040,0
20240328,153800,10243812570,9040,9040,9040,9040,0
20240328,153700,10243812570,9040,9040,9040,9040,4672
20240328,153600,10243812570,9040,9040,9040,9040,0
20240328,153500,10243812570,9040,9040,9040,9040,0
20240328,153400,10243812570,9040,9040,9040,9040,0
20240328,153300,10243812570,9040,9040,9040,9040,0
20240328,153200,10243812570,9040,9040,9040,9040,0
20240328,153100,10243812570,9040,9040,9040,9040,0
20240328,153000,10243812570,9040,9040,9040,9040,4672
20240328,152900,10201577690,9030,9030,9030,9030,0
20240328,152800,10201577690,9030,9030,9030,9030,0
20240328,152700,10201577690,9030,9030,9030,9030,0
20240328,152600,10201577690,9030,9030,9030,9030,0
20240328,152500,10201577690,9030,9030,9030,9030,0
20240328,152400,10201577690,9030,9030,9030,9030,0
20240328,152300,10201577690,9030,9030,9030,9030,0
20240328,152200,10201577690,9030,9030,9030,9030,0
20240328,152100,10201577690,9030,9030,9030,9030,0
20240328,152000,10201577690,9030,9030,9030,9030,0
20240328,151900,10201577690,9030,9050,9050,9020,960
20240328,151800,10192907210,9050,9030,9050,9020,3187
20240328,151700,10164114700,9050,9040,9050,9040,519
20240328,151600,10159417800,9040,9040,9040,9040,834
20240328,151500,10151878440,9040,9040,9040,9020,2756
20240328,151400,10127009060,9040,9040,9040,9030,670
20240328,151300,10120958500,9040,9030,9040,9030,577
20240328,151200,10115743770,9030,9050,9050,9030,2937
20240328,151100,10089213860,9040,9050,9050,9040,1292
20240328,151000,10077526310,9050,9050,9050,9040,351
20240328,150900,10074349920,9050,9040,9050,9040,778
20240328,150800,10067314350,9050,9040,9050,9030,2007
20240328,150700,10049177490,9040,9080,9080,9040,388
20240328,150600,10045667030,9080,9050,9080,9050,1108
20240328,150500,10035637610,9050,9080,9080,9040,6078
20240328,150400,9980610910,9090,9070,9090,9070,1179
20240328,150300,9969896840,9070,9070,9070,9060,647
20240328,150200,9964028560,9070,9080,9090,9070,1045
20240328,150100,9954546490,9080,9090,9100,9070,3124
20240328,150000,9926184260,9100,9100,9100,9100,240
20240328,145900,9924000260,9090,9090,9100,9090,200
20240328,145800,9922182160,9090,9090,9090,9090,567
20240328,145700,9917028130,9090,9080,9090,9080,57
20240328,145600,9916510100,9080,9090,9090,9080,519
20240328,145500,9911793050,9090,9090,9090,9090,9
20240328,145400,9911711240,9090,9090,9090,9090,301
20240328,145300,9908975150,9090,9090,9090,9090,0
20240328,145200,9908975150,9090,9080,9090,9070,3251
20240328,145100,9879444520,9070,9080,9080,9060,624
20240328,145000,9873786130,9080,9060,9080,9060,1145
20240328,144900,9863407260,9070,9080,9080,9070,477
20240328,144800,9859076810,9070,9060,9070,9060,80
20240328,144700,9858351710,9070,9060,9070,9060,521
20240328,144600,9853627030,9050,9050,9050,9040,3523
20240328,144500,9821744370,9060,9060,9060,9060,1623
20240328,144400,9807039990,9060,9080,9080,9060,847
20240328,144300,9799357770,9080,9090,9100,9080,1152
20240328,144200,9788890170,9090,9090,9100,9090,1467
20240328,144100,9775555040,9090,9090,9100,9080,2882
20240328,144000,9749358460,9090,9130,9130,9090,2910
20240328,143900,9722879640,9110,9120,9130,9110,372
20240328,143800,9719484930,9120,9100,9120,9100,734
20240328,143700,9712799660,9100,9100,9100,9100,3379
20240328,143600,9682050760,9100,9120,9120,9100,3131
20240328,143500,9653507520,9130,9150,9150,9130,60
20240328,143400,9652959520,9160,9160,9160,9160,45
20240328,143300,9652547320,9150,9150,9150,9130,3612
20240328,143200,9619529640,9150,9150,9160,9150,1853
20240328,143100,9602568170,9150,9140,9150,9140,1299
20240328,143000,9590692320,9160,9140,9160,9140,237
20240328,142900,9588526120,9160,9150,9160,9140,186
20240328,142800,9586824600,9160,9140,9160,9140,274
20240328,142700,9584317750,9140,9140,9140,9140,448
20240328,142600,9580223030,9140,9140,9140,9140,135
20240328,142500,9578989130,9160,9170,9180,9160,10865
20240328,142400,9479262590,9180,9170,9180,9160,621
20240328,142300,9473567140,9170,9160,9170,9160,833
20240328,142200,9465936740,9160,9140,9160,9140,228
20240328,142100,9463850840,9150,9130,9150,9130,434
20240328,142000,9459883870,9130,9130,9130,9130,189
20240328,141900,9458158300,9120,9140,9140,9120,466
20240328,141800,9453905120,9140,9140,9140,9140,60
20240328,141700,9453356720,9130,9120,9130,9120,223
20240328,141600,9451322120,9120,9120,9120,9120,115
20240328,141500,9450273320,9140,9140,9140,9140,144
20240328,141400,9448957160,9140,9130,9140,9120,1437
20240328,141300,9435844050,9140,9140,9150,9130,257
20240328,141200,9433495020,9150,9140,9150,9140,75
20240328,141100,9432809340,9150,9160,9160,9150,297
20240328,141000,9430089240,9150,9130,9160,9130,583
20240328,140900,9424755500,9140,9120,9140,9120,466
20240328,140800,9420504070,9120,9100,9120,9100,529
20240328,140700,9415685170,9110,9110,9110,9110,631
20240328,140600,9409936760,9110,9100,9110,9100,151
20240328,140500,9408561160,9100,9110,9110,9100,1438
20240328,140400,9395461640,9110,9110,9110,9110,264
20240328,140300,9393056600,9120,9110,9120,9110,553
20240328,140200,9388016800,9110,9110,9110,9110,651
20240328,140100,9382086190,9110,9110,9110,9110,467
20240328,140000,9377831820,9110,9110,9110,9110,387
20240328,135900,9374306250,9100,9110,9110,9100,41
20240328,135800,9373933140,9110,9110,9110,9110,934
20240328,135700,9365424400,9120,9120,9120,9120,255
20240328,135600,9363098800,9120,9110,9120,9110,581
20240328,135500,9357800380,9120,9110,9120,9110,184
20240328,135400,9356124120,9110,9110,9120,9110,136
20240328,135300,9354885100,9120,9110,9120,9110,467
20240328,135200,9350630620,9120,9120,9120,9120,145
20240328,135100,9349308220,9110,9110,9110,9110,237
20240328,135000,9347149150,9110,9120,9120,9110,11
20240328,134900,9347048930,9110,9110,9130,9100,2440
20240328,134800,9324837560,9120,9130,9130,9090,1342
20240328,134700,9312614660,9100,9150,9150,9100,11200
20240328,134600,9210537550,9150,9150,9150,9150,2707
20240328,134500,9185768500,9150,9150,9150,9150,1424
20240328,134400,9172738900,9150,9140,9160,9140,1795
20240328,134300,9156321470,9140,9140,9140,9130,1734
20240328,134200,9140473240,9140,9110,9140,9110,4266
20240328,134100,9101521080,9120,9120,9120,9120,235
20240328,134000,9099377880,9120,9120,9120,9120,253
20240328,133900,9097070520,9120,9120,9120,9120,22
20240328,133800,9096869880,9130,9110,9130,9100,344
20240328,133700,9093738160,9120,9120,9120,9110,418
20240328,133600,9089928170,9120,9090,9120,9090,261
20240328,133500,9087553610,9090,9080,9090,9080,908
20240328,133400,9079307400,9080,9080,9080,9080,1
20240328,133300,9079298320,9080,9090,9090,9070,294
20240328,133200,9076628690,9090,9090,9090,9090,0
20240328,133100,9076628690,9090,9070,9090,9070,154
20240328,133000,9075230070,9070,9090,9090,9070,7
20240328,132900,9075166560,9070,9070,9100,9070,749
20240328,132800,9068358580,9060,9120,9120,9060,4902
20240328,132700,9023827940,9120,9110,9120,9110,1850
20240328,132600,9006957790,9100,9110,9110,9100,252
20240328,132500,9004662820,9110,9110,9110,9110,75
20240328,132400,9003979570,9110,9100,9110,9100,74
20240328,132300,9003305730,9110,9100,9110,9100,226
20240328,132200,9001248870,9100,9100,9100,9100,567
20240328,132100,8996089170,9100,9110,9110,9100,439
20240328,132000,8992094020,9110,9100,9110,9100,232
20240328,131900,8989982660,9090,9090,9100,9090,484
20240328,131800,8985580040,9090,9090,9090,9090,240
20240328,131700,8983398440,9080,9080,9080,9080,11
20240328,131600,8983298560,9100,9080,9100,9080,91
20240328,131500,8982472060,9090,9120,9120,9090,282
20240328,131400,8979907840,9120,9090,9120,9090,960
20240328,131300,8971172500,9100,9100,9100,9100,520
20240328,131200,8966440500,9100,9100,9100,9100,6
20240328,131100,8966385900,9100,9090,9100,9080,103
20240328,131000,8965448650,9090,9070,9100,9070,353
20240328,130900,8962239590,9090,9080,9090,9080,38
20240328,130800,8961894180,9080,9070,9090,9070,4
20240328,130700,8961857860,9090,9070,9090,9070,33
20240328,130600,8961558520,9080,9080,9080,9080,593
20240328,130500,8956174080,9090,9070,9100,9070,333
20240328,130400,8953148880,9060,9060,9060,9060,65
20240328,130300,8952559980,9050,9080,9080,9050,7857
20240328,130200,8881221460,9090,9090,9100,9090,453
20240328,130100,8877103660,9100,9090,9100,9090,320
20240328,130000,8874191700,9080,9050,9080,9050,1093
20240328,125900,8864267510,9050,9060,9080,9050,1240
20240328,125800,8853013140,9080,9080,9080,9080,500
20240328,125700,8848473140,9080,9090,9090,9080,162
20240328,125600,8847001250,9090,9090,9090,9060,294
20240328,125500,8844335930,9050,9070,9070,9050,17
20240328,125400,8844182060,9060,9060,9060,9060,0
20240328,125300,8844182060,9060,9060,9070,9060,351
20240328,125200,8840999500,9070,9050,9070,9050,574
20240328,125100,8835803590,9050,9050,9050,9050,0
20240328,125000,8835803590,9050,9050,9050,9050,9
20240328,124900,8835722140,9050,9050,9050,9050,0
20240328,124800,8835722140,9050,9050,9050,9050,35
20240328,124700,8835405390,9050,9050,9050,9050,44
20240328,124600,8835007190,9050,9050,9050,9030,3079
20240328,124500,8807142260,9020,9050,9060,9020,745
20240328,124400,8800400930,9050,9020,9050,9020,3294
20240328,124300,8770597340,9050,9030,9050,9020,2282
20240328,124200,8750011670,9050,9050,9050,9030,2346
20240328,124100,8728826010,9050,9040,9050,9030,1162
20240328,124000,8718311080,9040,9030,9040,9030,526
20240328,123900,8713558920,9040,9030,9040,9030,399
20240328,123800,8709952310,9030,9040,9040,9030,177
20240328,123700,8708353190,9030,9030,9030,9030,793
20240328,123600,8701192400,9020,9030,9030,9020,351
20240328,123500,8698022880,9020,9010,9030,9010,1428
20240328,123400,8685141930,9010,9010,9020,9010,82
20240328,123300,8684402760,9010,9010,9020,9010,694
20240328,123200,8678147000,9020,9020,9020,9020,125
20240328,123100,8677019500,9020,9030,9030,9020,395
20240328,123000,8673456520,9030,9040,9040,9030,284
20240328,122900,8670891680,9040,9040,9040,9040,38
20240328,122800,8670548160,9030,9010,9030,9010,221
20240328,122700,8668554340,9010,9000,9010,8980,1710
20240328,122600,8653168320,9000,9040,9040,9000,14834
20240328,122500,8519462310,9030,9040,9040,9030,107
20240328,122400,8518495560,9030,9050,9050,9030,120
20240328,122300,8517410760,9040,9040,9040,9040,2
20240328,122200,8517392680,9050,9030,9050,9030,263
20240328,122100,8515015400,9040,9050,9050,9040,213
20240328,122000,8513089860,9050,9030,9050,9030,2045
20240328,121900,8494623470,9030,9040,9050,9030,464
20240328,121800,8490429970,9050,9050,9050,9050,237
20240328,121700,8488285120,9060,9060,9060,9050,3
20240328,121600,8488257950,9030,9040,9050,9030,417
20240328,121500,8484489230,9050,9050,9050,9050,276
20240328,121400,8481991430,9050,9030,9050,9030,1343
20240328,121300,8469861180,9040,9030,9040,9030,4320
20240328,121200,8430841480,9030,9040,9040,9030,1051
20240328,121100,8421350440,9040,9040,9040,9040,822
20240328,121000,8413919560,9040,9060,9060,9040,113
20240328,120900,8412897160,9030,9030,9030,9030,17
20240328,120800,8412743650,9030,9060,9070,9020,8761
20240328,120700,8333525400,9050,9050,9060,9050,834
20240328,120600,8325975330,9050,9060,9070,9050,1243
20240328,120500,8314714360,9060,9060,9060,9060,43
20240328,120400,8314324780,9050,9050,9050,9050,290
20240328,120300,8311700280,9050,9050,9050,9030,317
20240328,120200,8308835260,9020,9020,9050,9020,1567
20240328,120100,8294686770,9020,9040,9040,9020,1342
20240328,120000,8282571390,9050,9050,9050,9040,353
20240328,115900,8279377290,9060,9060,9060,9060,29
20240328,115800,8279114550,9040,9040,9040,9040,22
20240328,115700,8278915670,9070,9050,9070,9040,1520
20240328,115600,8265158270,9050,9050,9060,9040,1642
20240328,115500,8250296740,9060,9060,9060,9060,1166
20240328,115400,8239732780,9060,9080,9080,9060,190
20240328,115300,8238007720,9080,9090,9100,9080,128
20240328,115200,8236845340,9080,9060,9080,9060,1203
20240328,115100,8225927200,9060,9060,9060,9050,950
20240328,115000,8217320230,9050,9060,9060,9050,1204
20240328,114900,8206423930,9060,9060,9060,9050,44
20240328,114800,8206025610,9060,9040,9060,9040,312
20240328,114700,8203202900,9040,9050,9050,9000,3677
20240328,114600,8170072990,9010,9050,9070,9000,10974
20240328,114500,8071092540,9050,9090,9100,9050,9632
20240328,114400,7983837600,9090,9080,9090,9080,9
20240328,114300,7983755830,9080,9090,9090,9080,1307
20240328,114200,7971887260,9100,9090,9100,9090,58
20240328,114100,7971359540,9090,9090,9090,9080,513
20240328,114000,7966699000,9080,9060,9080,9060,430
20240328,113900,7962796980,9080,9090,9090,9060,4012
20240328,113800,7926436530,9090,9070,9090,9070,251
20240328,113700,7924159940,9080,9060,9080,9060,6383
20240328,113600,7866308890,9070,9070,9070,9060,1690
20240328,113500,7850981900,9070,9070,9080,9070,1247
20240328,113400,7839666080,9100,9110,9120,9070,3874
20240328,113300,7804480050,9110,9100,9120,9100,154
20240328,113200,7803078580,9100,9100,9100,9090,873
20240328,113100,7795141440,9100,9100,9100,9090,1718
20240328,113000,7779523560,9100,9150,9150,9090,5629
20240328,112900,7728240570,9150,9150,9150,9150,1
20240328,112800,7728231420,9120,9110,9120,9110,276
20240328,112700,7725715840,9110,9110,9120,9110,165
20240328,112600,7724212660,9110,9120,9160,9110,966
20240328,112500,7715402720,9120,9130,9160,9120,681
20240328,112400,7709188820,9130,9130,9130,9130,204
20240328,112300,7707326300,9150,9130,9150,9120,382
20240328,112200,7703837150,9130,9140,9140,9130,283
20240328,112100,7701250760,9140,9140,9140,9130,291
20240328,112000,7698591040,9130,9130,9130,9130,549
20240328,111900,7693578670,9130,9120,9130,9120,410
20240328,111800,7689835790,9110,9120,9120,9110,257
20240328,111700,7687494190,9110,9110,9110,9100,1278
20240328,111600,7675851620,9110,9120,9120,9100,2203
20240328,111500,7655785770,9110,9120,9130,9110,966
20240328,111400,7646982420,9120,9120,9130,9120,2470
20240328,111300,7624455570,9120,9120,9130,9120,70
20240328,111200,7623816920,9130,9140,9140,9130,3564
20240328,111100,7591275810,9140,9140,9150,9130,1053
20240328,111000,7581649740,9140,9150,9150,9140,489
20240328,110900,7577179850,9150,9160,9160,9140,578
20240328,110800,7571896240,9140,9140,9150,9140,1653
20240328,110700,7556777810,9140,9150,9150,9140,945
20240328,110600,7548140130,9150,9150,9160,9150,406
20240328,110500,7544424580,9150,9220,9220,9150,8262
20240328,110400,7468598780,9210,9190,9210,9190,902
20240328,110300,7460304190,9200,9190,9200,9190,858
20240328,110200,7452418090,9190,9200,9200,9190,165
20240328,110100,7450901230,9200,9200,9200,9180,510
20240328,110000,7446212090,9200,9200,9200,9200,2233
20240328,105900,7425668490,9200,9190,9200,9190,310
20240328,105800,7422818960,9180,9180,9180,9170,414
20240328,105700,7419020440,9170,9180,9180,9170,54
20240328,105600,7418524770,9180,9180,9180,9180,238
20240328,105500,7416339930,9180,9170,9180,9170,58
20240328,105400,7415807620,9170,9180,9180,9170,288
20240328,105300,7413163790,9170,9160,9180,9160,1739
20240328,105200,7397234180,9160,9150,9160,9150,451
20240328,105100,7393107310,9160,9170,9170,9160,108
20240328,105000,7392117600,9150,9180,9180,9150,1550
20240328,104900,7377932400,9180,9160,9180,9150,1182
20240328,104800,7367113070,9160,9160,9160,9160,274
20240328,104700,7364603230,9150,9160,9160,9150,815
20240328,104600,7357141350,9160,9170,9180,9160,224
20240328,104500,7355087270,9160,9150,9160,9150,2291
20240328,104400,7334116730,9140,9150,9150,9140,1037
20240328,104300,7324638100,9150,9160,9160,9150,593
20240328,104200,7319211770,9160,9140,9160,9140,520
20240328,104100,7314453630,9140,9150,9150,9130,2646
20240328,104000,7290264630,9150,9170,9170,9150,2208
20240328,103900,7270041580,9170,9160,9170,9160,983
20240328,103800,7261027600,9170,9180,9180,9170,480
20240328,103700,7256624140,9180,9180,9180,9180,73
20240328,103600,7255954000,9180,9170,9180,9170,231
20240328,103500,7253835660,9170,9170,9190,9170,409
20240328,103400,7250081700,9170,9160,9180,9160,754
20240328,103300,7243170860,9170,9140,9180,9140,3002
20240328,103200,7215700370,9150,9180,9180,9150,7612
20240328,103100,7145973530,9180,9180,9180,9180,2526
20240328,103000,7122784850,9180,9230,9230,9170,12088
20240328,102900,7011611890,9230,9250,9250,9230,2632
20240328,102800,6987280220,9250,9260,9270,9250,665
20240328,102700,6981122230,9270,9260,9270,9250,1421
20240328,102600,6967971630,9270,9260,9270,9250,1375
20240328,102500,6955239050,9270,9270,9270,9270,525
20240328,102400,6950372300,9270,9310,9310,9270,2756
20240328,102300,6924754750,9310,9300,9320,9300,2276
20240328,102200,6903584330,9290,9290,9300,9290,822
20240328,102100,6895946660,9290,9290,9290,9270,563
20240328,102000,6890718500,9290,9270,9290,9270,1269
20240328,101900,6878938930,9250,9240,9260,9230,769
20240328,101800,6871824450,9240,9230,9240,9230,1073
20240328,101700,6861919880,9240,9230,9240,9220,1863
20240328,101600,6844724440,9220,9210,9230,9210,979
20240328,101500,6835699980,9200,9220,9220,9200,660
20240328,101400,6829622940,9210,9190,9220,9190,3735
20240328,101300,6795272830,9190,9220,9220,9190,6584
20240328,101200,6734658000,9220,9230,9240,9220,1467
20240328,101100,6721118630,9230,9270,9270,9230,3507
20240328,101000,6688671070,9270,9300,9300,9270,3429
20240328,100900,6656827260,9340,9320,9340,9300,4376
20240328,100800,6616066480,9340,9310,9340,9310,1881
20240328,100700,6598536690,9310,9330,9340,9310,1589
20240328,100600,6583711980,9320,9310,9320,9300,6955
20240328,100500,6518975740,9300,9300,9310,9290,2700
20240328,100400,6493868060,9300,9290,9300,9290,976
20240328,100300,6484798770,9290,9290,9300,9280,1440
20240328,100200,6471420410,9290,9280,9300,9280,2130
20240328,100100,6451622420,9280,9280,9280,9280,1101
20240328,100000,6441405140,9270,9260,9270,9250,2612
20240328,095900,6417205270,9250,9240,9260,9240,1006
20240328,095800,6407895390,9240,9230,9260,9210,4702
20240328,095700,6364498600,9220,9250,9250,9220,2727
20240328,095600,6339326730,9260,9250,9260,9230,4335
20240328,095500,6299264450,9250,9250,9250,9240,1372
20240328,095400,6286585410,9250,9260,9260,9250,1057
20240328,095300,6276804610,9260,9260,9260,9250,1214
20240328,095200,6265563840,9260,9270,9270,9260,1013
20240328,095100,6256174630,9260,9250,9270,9240,2195
20240328,095000,6235877490,9270,9270,9280,9240,2989
20240328,094900,6208220770,9250,9290,9290,9240,8524
20240328,094800,6129302930,9290,9290,9290,9270,1023
20240328,094700,6119801380,9290,9270,9320,9270,3278
20240328,094600,6089348590,9280,9350,9350,9280,9011
20240328,094500,6005378840,9350,9350,9370,9340,4393
20240328,094400,5964269080,9340,9360,9370,9340,2615
20240328,094300,5939804140,9370,9320,9380,9320,14707
20240328,094200,5802323000,9320,9270,9320,9250,10132
20240328,094100,5708195020,9270,9240,9270,9230,2265
20240328,094000,5687234120,9240,9240,9250,9230,1506
20240328,093900,5673323160,9250,9240,9250,9240,731
20240328,093800,5666566700,9240,9210,9240,9210,1956
20240328,093700,5648519470,9210,9170,9210,9170,1913
20240328,093600,5630950650,9170,9160,9210,9150,3241
20240328,093500,5601237340,9160,9160,9180,9150,3344
20240328,093400,5570603540,9160,9180,9190,9150,9932
20240328,093300,5479566910,9190,9230,9230,9190,3151
20240328,093200,5450529440,9240,9270,9270,9230,3381
20240328,093100,5419236490,9260,9270,9280,9260,1326
20240328,093000,5406945320,9270,9240,9270,9240,1259
20240328,092900,5395286860,9240,9240,9260,9190,15639
20240328,092800,5250850110,9240,9220,9240,9200,5445
20240328,092700,5200659990,9210,9220,9230,9210,3627
20240328,092600,5167231190,9220,9230,9240,9210,4348
20240328,092500,5127151890,9240,9220,9260,9200,7249
20240328,092400,5060306170,9220,9330,9330,9220,23385
20240328,092300,4843369830,9330,9330,9330,9310,4137
20240328,092200,4804825350,9330,9360,9360,9310,17742
20240328,092100,4639023950,9350,9330,9360,9330,26455
20240328,092000,4391772970,9340,9360,9360,9330,26975
20240328,091900,4139491640,9350,9290,9350,9290,19810
20240328,091800,3954701540,9290,9320,9380,9280,63623
20240328,091700,3360191210,9330,9280,9330,9270,29135
20240328,091600,3089109070,9280,9220,9280,9210,16511
20240328,091500,2936220620,9240,9250,9260,9200,6640
20240328,091400,2874892340,9260,9170,9260,9160,37827
20240328,091300,2526486240,9170,9160,9180,9130,3508
20240328,091200,2494321030,9160,9160,9180,9120,8825
20240328,091100,2413587360,9190,9180,9190,9140,7466
20240328,091000,2345173380,9190,9170,9190,9170,10270
20240328,090900,2250828380,9160,9200,9210,9150,5932
20240328,090800,2196360450,9200,9150,9210,9120,23531
20240328,090700,1980492540,9150,9130,9160,9130,7063
20240328,090600,1915884990,9130,9070,9150,9070,3193
20240328,090500,1886799110,9070,9230,9240,9070,26727
20240328,090400,1641635470,9230,9130,9250,9130,39551
20240328,090300,1277618210,9130,9060,9130,9050,34333
20240328,090200,965263240,9060,9150,9160,9060,18278
20240328,090100,799108250,9150,9160,9200,9070,26712
20240328,090000,554688690,9140,9140,9160,9050,60607
Reference in New Issue Copy Permalink