ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083790/min/candle-20240306.csv

656 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
20240306,195300,1243132735,3665,3665,3665,3665,3153
20240306,195200,1243132735,3665,3665,3665,3665,0
20240306,195100,1243132735,3665,3665,3665,3665,0
20240306,195000,1243132735,3665,3665,3665,3665,0
20240306,194900,1243132735,3665,3665,3665,3665,0
20240306,194800,1243132735,3665,3665,3665,3665,0
20240306,194700,1243132735,3665,3665,3665,3665,0
20240306,194600,1243132735,3665,3665,3665,3665,0
20240306,194500,1243132735,3665,3665,3665,3665,0
20240306,194400,1243132735,3665,3665,3665,3665,0
20240306,194300,1243132735,3665,3665,3665,3665,0
20240306,194200,1243132735,3665,3665,3665,3665,0
20240306,194100,1243132735,3665,3665,3665,3665,0
20240306,194000,1243132735,3665,3665,3665,3665,0
20240306,193900,1243132735,3665,3665,3665,3665,0
20240306,193800,1243132735,3665,3665,3665,3665,0
20240306,193700,1243132735,3665,3665,3665,3665,0
20240306,193600,1243132735,3665,3665,3665,3665,0
20240306,193500,1243132735,3665,3665,3665,3665,0
20240306,193400,1243132735,3665,3665,3665,3665,0
20240306,193300,1243132735,3665,3665,3665,3665,0
20240306,193200,1243132735,3665,3665,3665,3665,0
20240306,193100,1243132735,3665,3665,3665,3665,0
20240306,193000,1243132735,3665,3665,3665,3665,0
20240306,192900,1243132735,3665,3665,3665,3665,0
20240306,192800,1243132735,3665,3665,3665,3665,0
20240306,192700,1243132735,3665,3665,3665,3665,0
20240306,192600,1243132735,3665,3665,3665,3665,0
20240306,192500,1243132735,3665,3665,3665,3665,0
20240306,192400,1243132735,3665,3665,3665,3665,0
20240306,192300,1243132735,3665,3665,3665,3665,3153
20240306,192200,1243132735,3665,3665,3665,3665,0
20240306,192100,1243132735,3665,3665,3665,3665,0
20240306,192000,1243132735,3665,3665,3665,3665,0
20240306,191900,1243132735,3665,3665,3665,3665,0
20240306,191800,1243132735,3665,3665,3665,3665,0
20240306,191700,1243132735,3665,3665,3665,3665,0
20240306,191600,1243132735,3665,3665,3665,3665,0
20240306,191500,1243132735,3665,3665,3665,3665,0
20240306,191400,1243132735,3665,3665,3665,3665,0
20240306,191300,1243132735,3665,3665,3665,3665,0
20240306,191200,1243132735,3665,3665,3665,3665,0
20240306,191100,1243132735,3665,3665,3665,3665,0
20240306,191000,1243132735,3665,3665,3665,3665,0
20240306,190900,1243132735,3665,3665,3665,3665,0
20240306,190800,1243132735,3665,3665,3665,3665,0
20240306,190700,1243132735,3665,3665,3665,3665,0
20240306,190600,1243132735,3665,3665,3665,3665,0
20240306,190500,1243132735,3665,3665,3665,3665,0
20240306,190400,1243132735,3665,3665,3665,3665,0
20240306,190300,1243132735,3665,3665,3665,3665,0
20240306,190200,1243132735,3665,3665,3665,3665,0
20240306,190100,1243132735,3665,3665,3665,3665,0
20240306,190000,1243132735,3665,3665,3665,3665,0
20240306,185900,1243132735,3665,3665,3665,3665,0
20240306,185800,1243132735,3665,3665,3665,3665,0
20240306,185700,1243132735,3665,3665,3665,3665,0
20240306,185600,1243132735,3665,3665,3665,3665,0
20240306,185500,1243132735,3665,3665,3665,3665,0
20240306,185400,1243132735,3665,3665,3665,3665,0
20240306,185300,1243132735,3665,3665,3665,3665,3153
20240306,185200,1243132735,3665,3665,3665,3665,0
20240306,185100,1243132735,3665,3665,3665,3665,0
20240306,185000,1243132735,3665,3665,3665,3665,0
20240306,184900,1243132735,3665,3665,3665,3665,0
20240306,184800,1243132735,3665,3665,3665,3665,0
20240306,184700,1243132735,3665,3665,3665,3665,0
20240306,184600,1243132735,3665,3665,3665,3665,0
20240306,184500,1243132735,3665,3665,3665,3665,0
20240306,184400,1243132735,3665,3665,3665,3665,0
20240306,184300,1243132735,3665,3665,3665,3665,0
20240306,184200,1243132735,3665,3665,3665,3665,0
20240306,184100,1243132735,3665,3665,3665,3665,0
20240306,184000,1243132735,3665,3665,3665,3665,0
20240306,183900,1243132735,3665,3665,3665,3665,0
20240306,183800,1243132735,3665,3665,3665,3665,0
20240306,183700,1243132735,3665,3665,3665,3665,0
20240306,183600,1243132735,3665,3665,3665,3665,0
20240306,183500,1243132735,3665,3665,3665,3665,0
20240306,183400,1243132735,3665,3665,3665,3665,0
20240306,183300,1243132735,3665,3665,3665,3665,0
20240306,183200,1243132735,3665,3665,3665,3665,0
20240306,183100,1243132735,3665,3665,3665,3665,0
20240306,183000,1243132735,3665,3665,3665,3665,0
20240306,182900,1243132735,3665,3665,3665,3665,0
20240306,182800,1243132735,3665,3665,3665,3665,0
20240306,182700,1243132735,3665,3665,3665,3665,0
20240306,182600,1243132735,3665,3665,3665,3665,0
20240306,182500,1243132735,3665,3665,3665,3665,0
20240306,182400,1243132735,3665,3665,3665,3665,0
20240306,182300,1243132735,3665,3665,3665,3665,3153
20240306,182200,1243132735,3665,3665,3665,3665,0
20240306,182100,1243132735,3665,3665,3665,3665,0
20240306,182000,1243132735,3665,3665,3665,3665,0
20240306,181900,1243132735,3665,3665,3665,3665,0
20240306,181800,1243132735,3665,3665,3665,3665,0
20240306,181700,1243132735,3665,3665,3665,3665,0
20240306,181600,1243132735,3665,3665,3665,3665,0
20240306,181500,1243132735,3665,3665,3665,3665,0
20240306,181400,1243132735,3665,3665,3665,3665,0
20240306,181300,1243132735,3665,3665,3665,3665,0
20240306,181200,1243132735,3665,3665,3665,3665,0
20240306,181100,1243132735,3665,3665,3665,3665,0
20240306,181000,1243132735,3665,3665,3665,3665,0
20240306,180900,1243132735,3665,3665,3665,3665,0
20240306,180800,1243132735,3665,3665,3665,3665,0
20240306,180700,1243132735,3665,3665,3665,3665,0
20240306,180600,1243132735,3665,3665,3665,3665,0
20240306,180500,1243132735,3665,3665,3665,3665,0
20240306,180400,1243132735,3665,3665,3665,3665,0
20240306,180300,1243132735,3665,3665,3665,3665,0
20240306,180200,1243132735,3665,3665,3665,3665,0
20240306,180100,1243132735,3665,3665,3665,3665,0
20240306,180000,1243132735,3665,3665,3665,3665,0
20240306,175900,1243132735,3665,3665,3665,3665,0
20240306,175800,1243132735,3665,3665,3665,3665,0
20240306,175700,1243132735,3665,3665,3665,3665,0
20240306,175600,1243132735,3665,3665,3665,3665,0
20240306,175500,1243132735,3665,3665,3665,3665,0
20240306,175400,1243132735,3665,3665,3665,3665,0
20240306,175300,1243132735,3665,3665,3665,3665,3153
20240306,175200,1243132735,3665,3665,3665,3665,0
20240306,175100,1243132735,3665,3665,3665,3665,0
20240306,175000,1243132735,3665,3665,3665,3665,0
20240306,174900,1243132735,3665,3665,3665,3665,0
20240306,174800,1243132735,3665,3665,3665,3665,0
20240306,174700,1243132735,3665,3665,3665,3665,0
20240306,174600,1243132735,3665,3665,3665,3665,0
20240306,174500,1243132735,3665,3665,3665,3665,0
20240306,174400,1243132735,3665,3665,3665,3665,0
20240306,174300,1243132735,3665,3665,3665,3665,0
20240306,174200,1243132735,3665,3665,3665,3665,0
20240306,174100,1243132735,3665,3665,3665,3665,0
20240306,174000,1243132735,3665,3665,3665,3665,0
20240306,173900,1243132735,3665,3665,3665,3665,0
20240306,173800,1243132735,3665,3665,3665,3665,0
20240306,173700,1243132735,3665,3665,3665,3665,0
20240306,173600,1243132735,3665,3665,3665,3665,0
20240306,173500,1243132735,3665,3665,3665,3665,0
20240306,173400,1243132735,3665,3665,3665,3665,0
20240306,173300,1243132735,3665,3665,3665,3665,0
20240306,173200,1243132735,3665,3665,3665,3665,0
20240306,173100,1243132735,3665,3665,3665,3665,0
20240306,173000,1243132735,3665,3665,3665,3665,0
20240306,172900,1243132735,3665,3665,3665,3665,0
20240306,172800,1243132735,3665,3665,3665,3665,0
20240306,172700,1243132735,3665,3665,3665,3665,0
20240306,172600,1243132735,3665,3665,3665,3665,0
20240306,172500,1243132735,3665,3665,3665,3665,0
20240306,172400,1243132735,3665,3665,3665,3665,0
20240306,172300,1243132735,3665,3665,3665,3665,3153
20240306,172200,1243132735,3665,3665,3665,3665,0
20240306,172100,1243132735,3665,3665,3665,3665,0
20240306,172000,1243132735,3665,3665,3665,3665,0
20240306,171900,1243132735,3665,3665,3665,3665,0
20240306,171800,1243132735,3665,3665,3665,3665,0
20240306,171700,1243132735,3665,3665,3665,3665,0
20240306,171600,1243132735,3665,3665,3665,3665,0
20240306,171500,1243132735,3665,3665,3665,3665,0
20240306,171400,1243132735,3665,3665,3665,3665,0
20240306,171300,1243132735,3665,3665,3665,3665,0
20240306,171200,1243132735,3665,3665,3665,3665,0
20240306,171100,1243132735,3665,3665,3665,3665,0
20240306,171000,1243132735,3665,3665,3665,3665,0
20240306,170900,1243132735,3665,3665,3665,3665,0
20240306,170800,1243132735,3665,3665,3665,3665,0
20240306,170700,1243132735,3665,3665,3665,3665,0
20240306,170600,1243132735,3665,3665,3665,3665,0
20240306,170500,1243132735,3665,3665,3665,3665,0
20240306,170400,1243132735,3665,3665,3665,3665,0
20240306,170300,1243132735,3665,3665,3665,3665,0
20240306,170200,1243132735,3665,3665,3665,3665,0
20240306,170100,1243132735,3665,3665,3665,3665,0
20240306,170000,1243132735,3665,3665,3665,3665,0
20240306,165900,1243132735,3665,3665,3665,3665,0
20240306,165800,1243132735,3665,3665,3665,3665,0
20240306,165700,1243132735,3665,3665,3665,3665,0
20240306,165600,1243132735,3665,3665,3665,3665,0
20240306,165500,1243132735,3665,3665,3665,3665,0
20240306,165400,1243132735,3665,3665,3665,3665,0
20240306,165300,1243132735,3665,3665,3665,3665,3153
20240306,165200,1243132735,3665,3665,3665,3665,0
20240306,165100,1243132735,3665,3665,3665,3665,0
20240306,165000,1243132735,3665,3665,3665,3665,0
20240306,164900,1243132735,3665,3665,3665,3665,0
20240306,164800,1243132735,3665,3665,3665,3665,0
20240306,164700,1243132735,3665,3665,3665,3665,0
20240306,164600,1243132735,3665,3665,3665,3665,0
20240306,164500,1243132735,3665,3665,3665,3665,0
20240306,164400,1243132735,3665,3665,3665,3665,0
20240306,164300,1243132735,3665,3665,3665,3665,0
20240306,164200,1243132735,3665,3665,3665,3665,0
20240306,164100,1243132735,3665,3665,3665,3665,0
20240306,164000,1243132735,3665,3665,3665,3665,0
20240306,163900,1243132735,3665,3665,3665,3665,0
20240306,163800,1243132735,3665,3665,3665,3665,0
20240306,163700,1243132735,3665,3665,3665,3665,0
20240306,163600,1243132735,3665,3665,3665,3665,0
20240306,163500,1243132735,3665,3665,3665,3665,0
20240306,163400,1243132735,3665,3665,3665,3665,0
20240306,163300,1243132735,3665,3665,3665,3665,0
20240306,163200,1243132735,3665,3665,3665,3665,0
20240306,163100,1243132735,3665,3665,3665,3665,0
20240306,163000,1243132735,3665,3665,3665,3665,0
20240306,162900,1243132735,3665,3665,3665,3665,0
20240306,162800,1243132735,3665,3665,3665,3665,0
20240306,162700,1243132735,3665,3665,3665,3665,0
20240306,162600,1243132735,3665,3665,3665,3665,0
20240306,162500,1243132735,3665,3665,3665,3665,0
20240306,162400,1243132735,3665,3665,3665,3665,0
20240306,162300,1243132735,3665,3665,3665,3665,3153
20240306,162200,1243132735,3665,3665,3665,3665,0
20240306,162100,1243132735,3665,3665,3665,3665,0
20240306,162000,1243132735,3665,3665,3665,3665,0
20240306,161900,1243132735,3665,3665,3665,3665,0
20240306,161800,1243132735,3665,3665,3665,3665,0
20240306,161700,1243132735,3665,3665,3665,3665,0
20240306,161600,1243132735,3665,3665,3665,3665,0
20240306,161500,1243132735,3665,3665,3665,3665,0
20240306,161400,1243132735,3665,3665,3665,3665,0
20240306,161300,1243132735,3665,3665,3665,3665,0
20240306,161200,1243132735,3665,3665,3665,3665,0
20240306,161100,1243132735,3665,3665,3665,3665,0
20240306,161000,1243132735,3665,3665,3665,3665,0
20240306,160900,1243132735,3665,3665,3665,3665,0
20240306,160800,1243132735,3665,3665,3665,3665,0
20240306,160700,1243132735,3665,3665,3665,3665,0
20240306,160600,1243132735,3665,3665,3665,3665,0
20240306,160500,1243132735,3665,3665,3665,3665,0
20240306,160400,1243132735,3665,3665,3665,3665,0
20240306,160300,1243132735,3665,3665,3665,3665,0
20240306,160200,1243132735,3665,3665,3665,3665,0
20240306,160100,1243132735,3665,3665,3665,3665,0
20240306,160000,1243132735,3665,3665,3665,3665,0
20240306,155900,1243132735,3665,3665,3665,3665,0
20240306,155800,1243132735,3665,3665,3665,3665,0
20240306,155700,1243132735,3665,3665,3665,3665,0
20240306,155600,1243132735,3665,3665,3665,3665,0
20240306,155500,1243132735,3665,3665,3665,3665,0
20240306,155400,1243132735,3665,3665,3665,3665,0
20240306,155300,1243132735,3665,3665,3665,3665,3153
20240306,155200,1243132735,3665,3665,3665,3665,0
20240306,155100,1243132735,3665,3665,3665,3665,0
20240306,155000,1243132735,3665,3665,3665,3665,0
20240306,154900,1243132735,3665,3665,3665,3665,0
20240306,154800,1243132735,3665,3665,3665,3665,0
20240306,154700,1243132735,3665,3665,3665,3665,0
20240306,154600,1243132735,3665,3665,3665,3665,0
20240306,154500,1243132735,3665,3665,3665,3665,0
20240306,154400,1243132735,3665,3665,3665,3665,0
20240306,154300,1243132735,3665,3665,3665,3665,0
20240306,154200,1243132735,3665,3665,3665,3665,0
20240306,154100,1243132735,3665,3665,3665,3665,0
20240306,154000,1243132735,3665,3665,3665,3665,0
20240306,153900,1243132735,3665,3665,3665,3665,0
20240306,153800,1243132735,3665,3665,3665,3665,0
20240306,153700,1243132735,3665,3665,3665,3665,0
20240306,153600,1243132735,3665,3665,3665,3665,0
20240306,153500,1243132735,3665,3665,3665,3665,0
20240306,153400,1243132735,3665,3665,3665,3665,0
20240306,153300,1243132735,3665,3665,3665,3665,0
20240306,153200,1243132735,3665,3665,3665,3665,0
20240306,153100,1243132735,3665,3665,3665,3665,0
20240306,153000,1243132735,3665,3665,3665,3665,3153
20240306,152900,1231576990,3700,3700,3700,3700,0
20240306,152800,1231576990,3700,3700,3700,3700,0
20240306,152700,1231576990,3700,3700,3700,3700,0
20240306,152600,1231576990,3700,3700,3700,3700,0
20240306,152500,1231576990,3700,3700,3700,3700,0
20240306,152400,1231576990,3700,3700,3700,3700,0
20240306,152300,1231576990,3700,3700,3700,3700,0
20240306,152200,1231576990,3700,3700,3700,3700,0
20240306,152100,1231576990,3700,3700,3700,3700,0
20240306,152000,1231576990,3700,3700,3700,3700,0
20240306,151900,1231576990,3700,3695,3700,3695,113
20240306,151800,1231159255,3700,3685,3700,3685,12552
20240306,151700,1184758155,3690,3675,3690,3675,527
20240306,151600,1182816525,3675,3680,3680,3615,5575
20240306,151500,1162492500,3690,3685,3690,3680,5897
20240306,151400,1140788965,3690,3680,3690,3660,5549
20240306,151300,1120348440,3690,3660,3690,3660,1940
20240306,151200,1113247950,3690,3685,3690,3660,1025
20240306,151100,1109467210,3655,3685,3685,3650,10014
20240306,151000,1072828640,3685,3685,3685,3685,12
20240306,150900,1072784420,3685,3685,3685,3685,1
20240306,150800,1072780735,3690,3680,3690,3675,48
20240306,150700,1072603890,3685,3690,3690,3680,73
20240306,150600,1072335235,3690,3700,3700,3670,408
20240306,150500,1070833245,3700,3700,3700,3680,1083
20240306,150400,1066826345,3700,3700,3700,3700,4458
20240306,150300,1050331745,3700,3685,3700,3685,3927
20240306,150200,1035814675,3685,3690,3690,3660,1246
20240306,150100,1031247040,3695,3685,3695,3650,3455
20240306,150000,1018616400,3685,3680,3685,3680,850
20240306,145900,1015488395,3680,3680,3680,3680,1486
20240306,145800,1010019915,3680,3700,3705,3670,6217
20240306,145700,987104885,3700,3700,3700,3700,500
20240306,145600,985254885,3705,3700,3705,3700,1132
20240306,145500,981066470,3700,3700,3700,3700,25
20240306,145400,980973970,3700,3695,3700,3690,519
20240306,145300,979054190,3695,3690,3695,3690,1327
20240306,145200,974153120,3685,3690,3695,3685,332
20240306,145100,972928620,3695,3690,3695,3690,430
20240306,145000,971341870,3690,3690,3690,3685,635
20240306,144900,968999220,3690,3690,3690,3690,89
20240306,144800,968670810,3690,3685,3690,3650,317
20240306,144700,967502195,3685,3665,3685,3665,5156
20240306,144600,948575480,3665,3665,3665,3665,200
20240306,144500,947842480,3665,3665,3665,3665,526
20240306,144400,945914690,3665,3660,3665,3660,1049
20240306,144300,942075345,3660,3650,3660,3650,98
20240306,144200,941717625,3665,3660,3665,3660,987
20240306,144100,938105200,3660,3655,3660,3640,255
20240306,144000,937173145,3655,3650,3655,3650,66
20240306,143900,936931920,3655,3650,3655,3635,2431
20240306,143800,928086440,3650,3650,3650,3635,30
20240306,143700,927977075,3650,3650,3650,3650,0
20240306,143600,927977075,3650,3645,3650,3640,385
20240306,143500,926574585,3650,3645,3650,3645,10
20240306,143400,926538110,3645,3640,3645,3640,1047
20240306,143300,922724980,3645,3630,3645,3630,1611
20240306,143200,916864015,3630,3630,3630,3620,106
20240306,143100,916479745,3620,3630,3635,3620,135
20240306,143000,915989845,3630,3625,3630,3625,71
20240306,142900,915732365,3630,3630,3630,3630,0
20240306,142800,915732365,3630,3620,3630,3620,498
20240306,142700,913929005,3630,3635,3635,3630,4
20240306,142600,913914480,3640,3625,3640,3625,109
20240306,142500,913519340,3645,3620,3645,3615,806
20240306,142400,910600590,3620,3615,3620,3610,3302
20240306,142300,898673810,3615,3640,3650,3615,3048
20240306,142200,887614855,3645,3625,3650,3620,1061
20240306,142100,883770635,3650,3635,3650,3630,1397
20240306,142000,878679370,3650,3645,3650,3640,595
20240306,141900,876511995,3650,3650,3650,3650,115
20240306,141800,876092245,3650,3650,3650,3650,195
20240306,141700,875380495,3650,3635,3650,3635,388
20240306,141600,873966250,3645,3635,3645,3635,102
20240306,141500,873594890,3635,3635,3635,3625,485
20240306,141400,871833510,3635,3620,3635,3620,786
20240306,141300,868977220,3630,3615,3630,3610,3570
20240306,141200,856085140,3640,3640,3645,3610,2130
20240306,141100,848331530,3640,3605,3640,3605,2048
20240306,141000,840903760,3635,3590,3640,3590,2937
20240306,140900,830334530,3595,3620,3635,3595,3256
20240306,140800,818605925,3605,3615,3615,3600,4519
20240306,140700,802316045,3615,3620,3630,3615,2509
20240306,140600,793242315,3630,3635,3635,3620,3496
20240306,140500,780563550,3635,3640,3640,3635,655
20240306,140400,778181625,3635,3645,3645,3635,1696
20240306,140300,772002775,3650,3660,3660,3650,641
20240306,140200,769661030,3665,3665,3665,3665,679
20240306,140100,767172495,3700,3700,3700,3700,10
20240306,140000,767135495,3700,3700,3700,3700,8
20240306,135900,767105895,3700,3695,3700,3695,24
20240306,135800,767017200,3695,3695,3700,3695,110
20240306,135700,766610715,3695,3660,3695,3660,64
20240306,135600,766374995,3690,3670,3690,3670,306
20240306,135500,765246105,3670,3670,3670,3670,51
20240306,135400,765058935,3650,3660,3685,3650,843
20240306,135300,761980280,3690,3685,3690,3685,500
20240306,135200,760137680,3685,3685,3685,3650,31
20240306,135100,760023480,3685,3655,3685,3650,6294
20240306,135000,737030985,3655,3690,3690,3655,2087
20240306,134900,729393330,3690,3690,3690,3665,318
20240306,134800,728224560,3665,3695,3700,3665,485
20240306,134700,726442560,3700,3670,3700,3665,566
20240306,134600,724354915,3660,3670,3670,3660,4146
20240306,134500,709161615,3700,3680,3700,3680,31
20240306,134400,709047055,3670,3700,3700,3670,1907
20240306,134300,702040520,3680,3705,3705,3680,400
20240306,134200,700566020,3700,3700,3705,3700,739
20240306,134100,697831625,3705,3665,3705,3665,6750
20240306,134000,673054115,3670,3670,3670,3670,10298
20240306,133900,635260455,3670,3670,3670,3670,640
20240306,133800,632911655,3670,3670,3670,3670,150
20240306,133700,632361155,3670,3670,3670,3670,5
20240306,133600,632342805,3670,3670,3670,3670,1
20240306,133500,632339135,3665,3670,3670,3665,104
20240306,133400,631957960,3670,3665,3670,3665,66
20240306,133300,631716065,3665,3665,3665,3665,11
20240306,133200,631675750,3655,3680,3680,3655,5000
20240306,133100,613334180,3685,3685,3685,3685,28
20240306,133000,613231000,3680,3685,3685,3675,3420
20240306,132900,600650505,3705,3705,3705,3705,0
20240306,132800,600650505,3705,3685,3705,3685,119
20240306,132700,600210245,3700,3700,3700,3700,100
20240306,132600,599840245,3700,3685,3700,3685,106
20240306,132500,599449620,3685,3700,3700,3685,2
20240306,132400,599442235,3685,3700,3700,3685,5
20240306,132300,599423795,3695,3695,3700,3685,382
20240306,132200,598016090,3690,3690,3695,3690,1961
20240306,132100,590779995,3695,3700,3700,3695,368
20240306,132000,589419735,3700,3705,3710,3700,55
20240306,131900,589216205,3710,3710,3710,3710,11
20240306,131800,589175395,3710,3710,3710,3710,0
20240306,131700,589175395,3710,3710,3710,3710,0
20240306,131600,589175395,3710,3710,3710,3710,5
20240306,131500,589156845,3690,3725,3725,3690,5008
20240306,131400,570629840,3705,3705,3705,3705,0
20240306,131300,570629840,3705,3705,3705,3705,800
20240306,131200,567665840,3735,3735,3735,3735,0
20240306,131100,567665840,3735,3735,3735,3735,0
20240306,131000,567665840,3735,3735,3735,3735,0
20240306,130900,567665840,3735,3705,3735,3705,4
20240306,130800,567650990,3735,3735,3735,3735,0
20240306,130700,567650990,3735,3735,3735,3735,1
20240306,130600,567647255,3705,3710,3735,3705,1015
20240306,130500,563881590,3710,3725,3725,3710,882
20240306,130400,560607290,3735,3735,3735,3735,0
20240306,130300,560607290,3735,3735,3735,3735,0
20240306,130200,560607290,3735,3730,3735,3730,8
20240306,130100,560577445,3740,3730,3740,3730,22
20240306,130000,560495355,3740,3740,3740,3740,0
20240306,125900,560495355,3740,3740,3740,3740,10
20240306,125800,560457955,3740,3720,3740,3720,551
20240306,125700,558402635,3720,3720,3720,3720,0
20240306,125600,558402635,3720,3720,3720,3720,0
20240306,125500,558402635,3720,3720,3720,3720,0
20240306,125400,558402635,3720,3720,3720,3720,0
20240306,125300,558402635,3720,3720,3720,3720,5
20240306,125200,558384035,3720,3720,3720,3720,0
20240306,125100,558384035,3720,3715,3720,3715,8
20240306,125000,558354305,3715,3715,3715,3715,1
20240306,124900,558350590,3700,3700,3700,3700,0
20240306,124800,558350590,3700,3705,3705,3700,136
20240306,124700,557847370,3700,3700,3700,3700,3
20240306,124600,557836270,3700,3710,3710,3700,1500
20240306,124500,552276420,3715,3715,3715,3715,0
20240306,124400,552276420,3715,3715,3715,3715,0
20240306,124300,552276420,3715,3715,3715,3715,25
20240306,124200,552183545,3715,3715,3715,3715,0
20240306,124100,552183545,3715,3715,3715,3715,2
20240306,124000,552176115,3705,3710,3715,3705,1100
20240306,123900,548100035,3710,3710,3710,3710,113
20240306,123800,547680805,3710,3715,3715,3710,201
20240306,123700,546935090,3710,3710,3710,3710,0
20240306,123600,546935090,3710,3710,3710,3705,1040
20240306,123500,543078820,3705,3715,3715,3705,503
20240306,123400,541215195,3710,3710,3710,3710,10
20240306,123300,541178095,3715,3705,3715,3705,738
20240306,123200,538442610,3710,3710,3710,3710,0
20240306,123100,538442610,3710,3710,3710,3710,3
20240306,123000,538431480,3705,3705,3705,3705,0
20240306,122900,538431480,3705,3710,3710,3705,866
20240306,122800,535222680,3710,3710,3710,3710,0
20240306,122700,535222680,3710,3710,3710,3710,0
20240306,122600,535222680,3710,3715,3715,3710,100
20240306,122500,534851620,3725,3725,3725,3725,0
20240306,122400,534851620,3725,3725,3725,3725,1
20240306,122300,534847895,3705,3705,3705,3705,0
20240306,122200,534847895,3705,3705,3705,3705,300
20240306,122100,533736395,3735,3730,3735,3730,40
20240306,122000,533587185,3730,3730,3730,3730,30
20240306,121900,533475285,3730,3705,3730,3705,1378
20240306,121800,528362445,3730,3730,3735,3710,1431
20240306,121700,523044795,3730,3730,3730,3730,602
20240306,121600,520799335,3710,3730,3730,3710,501
20240306,121500,518940605,3710,3710,3710,3710,0
20240306,121400,518940605,3710,3710,3710,3710,700
20240306,121300,516343605,3715,3715,3715,3715,0
20240306,121200,516343605,3715,3715,3715,3715,98
20240306,121100,515979535,3715,3715,3715,3715,2
20240306,121000,515972105,3730,3730,3730,3730,0
20240306,120900,515972105,3730,3710,3730,3710,701
20240306,120800,513371375,3710,3730,3730,3710,57
20240306,120700,513159875,3710,3710,3710,3710,0
20240306,120600,513159875,3710,3710,3710,3710,0
20240306,120500,513159875,3710,3710,3710,3710,11
20240306,120400,513119065,3730,3730,3730,3730,0
20240306,120300,513119065,3730,3730,3730,3730,0
20240306,120200,513119065,3730,3730,3730,3730,0
20240306,120100,513119065,3730,3730,3730,3730,0
20240306,120000,513119065,3730,3715,3730,3715,94
20240306,115900,512769660,3710,3710,3710,3710,81
20240306,115800,512469150,3705,3705,3705,3705,310
20240306,115700,511320600,3705,3700,3705,3695,1001
20240306,115600,507612845,3700,3710,3710,3700,921
20240306,115500,504200545,3710,3715,3715,3710,220
20240306,115400,503383845,3715,3715,3715,3715,0
20240306,115300,503383845,3715,3715,3715,3715,0
20240306,115200,503383845,3715,3715,3715,3715,0
20240306,115100,503383845,3715,3715,3715,3715,0
20240306,115000,503383845,3715,3715,3715,3715,0
20240306,114900,503383845,3715,3720,3720,3715,40
20240306,114800,503235145,3725,3730,3730,3725,125
20240306,114700,502768995,3730,3730,3730,3730,0
20240306,114600,502768995,3730,3730,3730,3730,1
20240306,114500,502765265,3700,3700,3700,3700,600
20240306,114400,500545265,3730,3730,3730,3730,1
20240306,114300,500541535,3700,3700,3700,3700,500
20240306,114200,498691535,3730,3730,3730,3730,0
20240306,114100,498691535,3730,3730,3730,3730,0
20240306,114000,498691535,3730,3735,3740,3690,372
20240306,113900,497313480,3740,3730,3740,3730,50
20240306,113800,497126790,3730,3710,3730,3710,538
20240306,113700,495126460,3720,3720,3720,3720,0
20240306,113600,495126460,3720,3720,3720,3720,0
20240306,113500,495126460,3720,3720,3720,3720,0
20240306,113400,495126460,3720,3720,3720,3720,80
20240306,113300,494828860,3720,3720,3720,3720,0
20240306,113200,494828860,3720,3720,3720,3720,0
20240306,113100,494828860,3720,3715,3720,3715,128
20240306,113000,494353335,3715,3715,3715,3715,0
20240306,112900,494353335,3715,3715,3715,3700,57
20240306,112800,494141595,3715,3715,3715,3715,930
20240306,112700,490686645,3715,3700,3715,3700,1091
20240306,112600,486647965,3715,3715,3715,3715,10
20240306,112500,486610815,3690,3700,3700,3690,5715
20240306,112400,465516320,3720,3700,3720,3700,2514
20240306,112300,456214500,3705,3715,3720,3700,430
20240306,112200,454621170,3720,3720,3720,3715,359
20240306,112100,453287475,3705,3720,3720,3705,1630
20240306,112000,447240605,3715,3720,3720,3715,191
20240306,111900,446530945,3720,3720,3720,3720,7
20240306,111800,446504905,3720,3715,3720,3715,1003
20240306,111700,442778710,3710,3715,3715,3710,2145
20240306,111600,434815035,3715,3715,3715,3715,81
20240306,111500,434514120,3715,3710,3715,3710,122
20240306,111400,434061405,3705,3710,3710,3705,550
20240306,111300,432023405,3715,3715,3715,3715,0
20240306,111200,432023405,3715,3715,3715,3715,0
20240306,111100,432023405,3715,3715,3715,3715,0
20240306,111000,432023405,3715,3715,3715,3715,150
20240306,110900,431466155,3710,3710,3710,3710,1727
20240306,110800,425058985,3710,3710,3710,3710,2000
20240306,110700,417638985,3710,3710,3710,3700,3336
20240306,110600,405265425,3710,3710,3710,3710,1000
20240306,110500,401555425,3705,3705,3705,3700,8702
20240306,110400,369325615,3710,3720,3720,3700,6051
20240306,110300,346878240,3710,3725,3725,3710,5000
20240306,110200,328299290,3720,3730,3730,3720,1591
20240306,110100,322373535,3730,3730,3730,3730,1090
20240306,110000,318307835,3735,3735,3735,3730,3131
20240306,105900,306619055,3735,3735,3735,3735,34
20240306,105800,306492065,3735,3735,3735,3735,0
20240306,105700,306492065,3735,3740,3740,3735,650
20240306,105600,304064065,3740,3740,3740,3740,10
20240306,105500,304026665,3740,3740,3740,3740,434
20240306,105400,302403505,3750,3750,3750,3750,0
20240306,105300,302403505,3750,3750,3750,3750,9
20240306,105200,302369755,3740,3740,3740,3740,10
20240306,105100,302332355,3750,3750,3750,3750,0
20240306,105000,302332355,3750,3750,3750,3750,0
20240306,104900,302332355,3750,3750,3750,3735,502
20240306,104800,300457355,3730,3740,3740,3730,1101
20240306,104700,296345690,3740,3740,3750,3740,760
20240306,104600,293503280,3740,3745,3745,3740,210
20240306,104500,292717875,3755,3755,3755,3755,0
20240306,104400,292717875,3755,3755,3755,3755,1
20240306,104300,292714120,3740,3740,3740,3740,0
20240306,104200,292714120,3740,3745,3745,3740,1236
20240306,104100,288087815,3750,3750,3750,3750,123
20240306,104000,287626565,3760,3750,3760,3750,620
20240306,103900,285301555,3755,3755,3755,3755,407
20240306,103800,283773270,3760,3760,3760,3755,258
20240306,103700,282803430,3765,3765,3765,3765,300
20240306,103600,281673930,3780,3780,3780,3780,0
20240306,103500,281673930,3780,3780,3780,3780,0
20240306,103400,281673930,3780,3780,3780,3780,2
20240306,103300,281666370,3780,3780,3780,3780,0
20240306,103200,281666370,3780,3775,3780,3775,3
20240306,103100,281655035,3780,3775,3780,3775,1000
20240306,103000,277875535,3780,3770,3780,3770,701
20240306,102900,275232755,3770,3750,3770,3750,6
20240306,102800,275210235,3770,3760,3770,3760,348
20240306,102700,273899970,3760,3755,3760,3755,5
20240306,102600,273881190,3755,3755,3755,3755,20
20240306,102500,273806090,3755,3750,3755,3750,801
20240306,102400,270802335,3755,3755,3755,3755,0
20240306,102300,270802335,3755,3755,3755,3755,30
20240306,102200,270689685,3755,3755,3755,3755,0
20240306,102100,270689685,3755,3755,3755,3755,0
20240306,102000,270689685,3755,3750,3755,3750,101
20240306,101900,270310930,3755,3755,3755,3755,3
20240306,101800,270299665,3755,3755,3755,3755,0
20240306,101700,270299665,3755,3745,3755,3745,115
20240306,101600,269868980,3745,3745,3745,3745,0
20240306,101500,269868980,3745,3745,3745,3745,243
20240306,101400,268958945,3755,3755,3755,3755,0
20240306,101300,268958945,3755,3735,3755,3735,21
20240306,101200,268880490,3735,3755,3755,3735,101
20240306,101100,268503210,3740,3760,3760,3740,956
20240306,101000,264927750,3755,3760,3760,3755,406
20240306,100900,263401195,3750,3760,3760,3750,6
20240306,100800,263378645,3760,3760,3760,3760,1
20240306,100700,263374885,3770,3765,3770,3765,104
20240306,100600,262983320,3765,3760,3765,3760,85
20240306,100500,262663715,3760,3760,3760,3760,250
20240306,100400,261723715,3760,3760,3760,3760,0
20240306,100300,261723715,3760,3760,3760,3760,2
20240306,100200,261716195,3760,3745,3760,3745,84
20240306,100100,261401560,3745,3725,3745,3725,530
20240306,100000,259427290,3745,3745,3745,3745,1
20240306,095900,259423545,3725,3730,3730,3725,1338
20240306,095800,254439420,3730,3730,3740,3730,279
20240306,095700,253398095,3725,3725,3725,3725,0
20240306,095600,253398095,3725,3735,3735,3710,4
20240306,095500,253383190,3735,3735,3735,3700,4251
20240306,095400,237636640,3735,3735,3735,3715,1420
20240306,095300,232353040,3735,3750,3750,3735,202
20240306,095200,231598540,3735,3735,3735,3725,126
20240306,095100,231128600,3735,3745,3745,3735,961
20240306,095000,227538455,3750,3750,3750,3750,225
20240306,094900,226694705,3750,3735,3750,3735,325
20240306,094800,225480755,3735,3735,3735,3725,3382
20240306,094700,212859805,3740,3750,3750,3740,762
20240306,094600,210005925,3750,3750,3750,3750,874
20240306,094500,206728425,3750,3750,3750,3750,251
20240306,094400,205787175,3740,3740,3740,3740,51
20240306,094300,205596435,3750,3750,3750,3750,0
20240306,094200,205596435,3750,3740,3750,3730,398
20240306,094100,204109155,3745,3750,3770,3745,152
20240306,094000,203539365,3750,3750,3750,3750,0
20240306,093900,203539365,3750,3750,3750,3750,3
20240306,093800,203528115,3750,3770,3770,3745,1335
20240306,093700,198523180,3745,3780,3780,3745,135
20240306,093600,198017215,3750,3750,3750,3750,644
20240306,093500,195602215,3780,3780,3780,3780,0
20240306,093400,195602215,3780,3780,3780,3780,0
20240306,093300,195602215,3780,3750,3780,3750,6
20240306,093200,195579625,3780,3780,3780,3780,103
20240306,093100,195190285,3785,3785,3785,3785,0
20240306,093000,195190285,3785,3780,3785,3750,12
20240306,092900,195144940,3790,3790,3790,3790,5
20240306,092800,195125990,3790,3790,3790,3790,0
20240306,092700,195125990,3790,3785,3790,3745,97
20240306,092600,194761630,3790,3755,3790,3755,1005
20240306,092500,190987685,3790,3765,3795,3765,107
20240306,092400,190584675,3765,3770,3790,3765,1251
20240306,092300,185863170,3770,3770,3770,3770,500
20240306,092200,183978170,3770,3770,3770,3770,20
20240306,092100,183902770,3770,3770,3770,3770,2
20240306,092000,183895230,3770,3770,3770,3770,20
20240306,091900,183819830,3770,3740,3770,3730,216
20240306,091800,183009425,3735,3730,3770,3715,1397
20240306,091700,177794200,3730,3730,3730,3715,6
20240306,091600,177771880,3715,3710,3715,3700,989
20240306,091500,174103750,3710,3715,3715,3700,2327
20240306,091400,165491480,3715,3725,3730,3700,3165
20240306,091300,153743355,3725,3750,3750,3720,1598
20240306,091200,147782005,3750,3750,3755,3740,3250
20240306,091100,135622015,3770,3770,3770,3750,469
20240306,091000,133862220,3770,3755,3770,3750,1377
20240306,090900,128694560,3765,3790,3800,3765,6755
20240306,090800,103211970,3810,3800,3810,3800,6
20240306,090700,103189140,3800,3800,3800,3775,3022
20240306,090600,91768660,3800,3820,3825,3800,689
20240306,090500,89145185,3825,3800,3830,3790,1282
20240306,090400,84262475,3755,3815,3835,3755,5233
20240306,090300,64408720,3820,3810,3825,3810,2015
20240306,090200,56726070,3810,3780,3810,3760,9075
20240306,090100,22337565,3775,3775,3775,3775,1100
20240306,090000,18185065,3755,3750,3790,3745,4141
Reference in New Issue Copy Permalink