ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083790/min/candle-20240322.csv

655 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
20240322,195200,1644836600,3780,3780,3780,3780,6077
20240322,195100,1644836600,3780,3780,3780,3780,0
20240322,195000,1644836600,3780,3780,3780,3780,0
20240322,194900,1644836600,3780,3780,3780,3780,0
20240322,194800,1644836600,3780,3780,3780,3780,0
20240322,194700,1644836600,3780,3780,3780,3780,0
20240322,194600,1644836600,3780,3780,3780,3780,0
20240322,194500,1644836600,3780,3780,3780,3780,0
20240322,194400,1644836600,3780,3780,3780,3780,0
20240322,194300,1644836600,3780,3780,3780,3780,0
20240322,194200,1644836600,3780,3780,3780,3780,0
20240322,194100,1644836600,3780,3780,3780,3780,0
20240322,194000,1644836600,3780,3780,3780,3780,0
20240322,193900,1644836600,3780,3780,3780,3780,0
20240322,193800,1644836600,3780,3780,3780,3780,0
20240322,193700,1644836600,3780,3780,3780,3780,0
20240322,193600,1644836600,3780,3780,3780,3780,0
20240322,193500,1644836600,3780,3780,3780,3780,0
20240322,193400,1644836600,3780,3780,3780,3780,0
20240322,193300,1644836600,3780,3780,3780,3780,0
20240322,193200,1644836600,3780,3780,3780,3780,0
20240322,193100,1644836600,3780,3780,3780,3780,0
20240322,193000,1644836600,3780,3780,3780,3780,0
20240322,192900,1644836600,3780,3780,3780,3780,0
20240322,192800,1644836600,3780,3780,3780,3780,0
20240322,192700,1644836600,3780,3780,3780,3780,0
20240322,192600,1644836600,3780,3780,3780,3780,0
20240322,192500,1644836600,3780,3780,3780,3780,0
20240322,192400,1644836600,3780,3780,3780,3780,0
20240322,192300,1644836600,3780,3780,3780,3780,0
20240322,192200,1644836600,3780,3780,3780,3780,6077
20240322,192100,1644836600,3780,3780,3780,3780,0
20240322,192000,1644836600,3780,3780,3780,3780,0
20240322,191900,1644836600,3780,3780,3780,3780,0
20240322,191800,1644836600,3780,3780,3780,3780,0
20240322,191700,1644836600,3780,3780,3780,3780,0
20240322,191600,1644836600,3780,3780,3780,3780,0
20240322,191500,1644836600,3780,3780,3780,3780,0
20240322,191400,1644836600,3780,3780,3780,3780,0
20240322,191300,1644836600,3780,3780,3780,3780,0
20240322,191200,1644836600,3780,3780,3780,3780,0
20240322,191100,1644836600,3780,3780,3780,3780,0
20240322,191000,1644836600,3780,3780,3780,3780,0
20240322,190900,1644836600,3780,3780,3780,3780,0
20240322,190800,1644836600,3780,3780,3780,3780,0
20240322,190700,1644836600,3780,3780,3780,3780,0
20240322,190600,1644836600,3780,3780,3780,3780,0
20240322,190500,1644836600,3780,3780,3780,3780,0
20240322,190400,1644836600,3780,3780,3780,3780,0
20240322,190300,1644836600,3780,3780,3780,3780,0
20240322,190200,1644836600,3780,3780,3780,3780,0
20240322,190100,1644836600,3780,3780,3780,3780,0
20240322,190000,1644836600,3780,3780,3780,3780,0
20240322,185900,1644836600,3780,3780,3780,3780,0
20240322,185800,1644836600,3780,3780,3780,3780,0
20240322,185700,1644836600,3780,3780,3780,3780,0
20240322,185600,1644836600,3780,3780,3780,3780,0
20240322,185500,1644836600,3780,3780,3780,3780,0
20240322,185400,1644836600,3780,3780,3780,3780,0
20240322,185300,1644836600,3780,3780,3780,3780,0
20240322,185200,1644836600,3780,3780,3780,3780,6077
20240322,185100,1644836600,3780,3780,3780,3780,0
20240322,185000,1644836600,3780,3780,3780,3780,0
20240322,184900,1644836600,3780,3780,3780,3780,0
20240322,184800,1644836600,3780,3780,3780,3780,0
20240322,184700,1644836600,3780,3780,3780,3780,0
20240322,184600,1644836600,3780,3780,3780,3780,0
20240322,184500,1644836600,3780,3780,3780,3780,0
20240322,184400,1644836600,3780,3780,3780,3780,0
20240322,184300,1644836600,3780,3780,3780,3780,0
20240322,184200,1644836600,3780,3780,3780,3780,0
20240322,184100,1644836600,3780,3780,3780,3780,0
20240322,184000,1644836600,3780,3780,3780,3780,0
20240322,183900,1644836600,3780,3780,3780,3780,0
20240322,183800,1644836600,3780,3780,3780,3780,0
20240322,183700,1644836600,3780,3780,3780,3780,0
20240322,183600,1644836600,3780,3780,3780,3780,0
20240322,183500,1644836600,3780,3780,3780,3780,0
20240322,183400,1644836600,3780,3780,3780,3780,0
20240322,183300,1644836600,3780,3780,3780,3780,0
20240322,183200,1644836600,3780,3780,3780,3780,0
20240322,183100,1644836600,3780,3780,3780,3780,0
20240322,183000,1644836600,3780,3780,3780,3780,0
20240322,182900,1644836600,3780,3780,3780,3780,0
20240322,182800,1644836600,3780,3780,3780,3780,0
20240322,182700,1644836600,3780,3780,3780,3780,0
20240322,182600,1644836600,3780,3780,3780,3780,0
20240322,182500,1644836600,3780,3780,3780,3780,0
20240322,182400,1644836600,3780,3780,3780,3780,0
20240322,182300,1644836600,3780,3780,3780,3780,0
20240322,182200,1644836600,3780,3780,3780,3780,6077
20240322,182100,1644836600,3780,3780,3780,3780,0
20240322,182000,1644836600,3780,3780,3780,3780,0
20240322,181900,1644836600,3780,3780,3780,3780,0
20240322,181800,1644836600,3780,3780,3780,3780,0
20240322,181700,1644836600,3780,3780,3780,3780,0
20240322,181600,1644836600,3780,3780,3780,3780,0
20240322,181500,1644836600,3780,3780,3780,3780,0
20240322,181400,1644836600,3780,3780,3780,3780,0
20240322,181300,1644836600,3780,3780,3780,3780,0
20240322,181200,1644836600,3780,3780,3780,3780,0
20240322,181100,1644836600,3780,3780,3780,3780,0
20240322,181000,1644836600,3780,3780,3780,3780,0
20240322,180900,1644836600,3780,3780,3780,3780,0
20240322,180800,1644836600,3780,3780,3780,3780,0
20240322,180700,1644836600,3780,3780,3780,3780,0
20240322,180600,1644836600,3780,3780,3780,3780,0
20240322,180500,1644836600,3780,3780,3780,3780,0
20240322,180400,1644836600,3780,3780,3780,3780,0
20240322,180300,1644836600,3780,3780,3780,3780,0
20240322,180200,1644836600,3780,3780,3780,3780,0
20240322,180100,1644836600,3780,3780,3780,3780,0
20240322,180000,1644836600,3780,3780,3780,3780,0
20240322,175900,1644836600,3780,3780,3780,3780,0
20240322,175800,1644836600,3780,3780,3780,3780,0
20240322,175700,1644836600,3780,3780,3780,3780,0
20240322,175600,1644836600,3780,3780,3780,3780,0
20240322,175500,1644836600,3780,3780,3780,3780,0
20240322,175400,1644836600,3780,3780,3780,3780,0
20240322,175300,1644836600,3780,3780,3780,3780,0
20240322,175200,1644836600,3780,3780,3780,3780,6077
20240322,175100,1644836600,3780,3780,3780,3780,0
20240322,175000,1644836600,3780,3780,3780,3780,0
20240322,174900,1644836600,3780,3780,3780,3780,0
20240322,174800,1644836600,3780,3780,3780,3780,0
20240322,174700,1644836600,3780,3780,3780,3780,0
20240322,174600,1644836600,3780,3780,3780,3780,0
20240322,174500,1644836600,3780,3780,3780,3780,0
20240322,174400,1644836600,3780,3780,3780,3780,0
20240322,174300,1644836600,3780,3780,3780,3780,0
20240322,174200,1644836600,3780,3780,3780,3780,0
20240322,174100,1644836600,3780,3780,3780,3780,0
20240322,174000,1644836600,3780,3780,3780,3780,0
20240322,173900,1644836600,3780,3780,3780,3780,0
20240322,173800,1644836600,3780,3780,3780,3780,0
20240322,173700,1644836600,3780,3780,3780,3780,0
20240322,173600,1644836600,3780,3780,3780,3780,0
20240322,173500,1644836600,3780,3780,3780,3780,0
20240322,173400,1644836600,3780,3780,3780,3780,0
20240322,173300,1644836600,3780,3780,3780,3780,0
20240322,173200,1644836600,3780,3780,3780,3780,0
20240322,173100,1644836600,3780,3780,3780,3780,0
20240322,173000,1644836600,3780,3780,3780,3780,0
20240322,172900,1644836600,3780,3780,3780,3780,0
20240322,172800,1644836600,3780,3780,3780,3780,0
20240322,172700,1644836600,3780,3780,3780,3780,0
20240322,172600,1644836600,3780,3780,3780,3780,0
20240322,172500,1644836600,3780,3780,3780,3780,0
20240322,172400,1644836600,3780,3780,3780,3780,0
20240322,172300,1644836600,3780,3780,3780,3780,0
20240322,172200,1644836600,3780,3780,3780,3780,6077
20240322,172100,1644836600,3780,3780,3780,3780,0
20240322,172000,1644836600,3780,3780,3780,3780,0
20240322,171900,1644836600,3780,3780,3780,3780,0
20240322,171800,1644836600,3780,3780,3780,3780,0
20240322,171700,1644836600,3780,3780,3780,3780,0
20240322,171600,1644836600,3780,3780,3780,3780,0
20240322,171500,1644836600,3780,3780,3780,3780,0
20240322,171400,1644836600,3780,3780,3780,3780,0
20240322,171300,1644836600,3780,3780,3780,3780,0
20240322,171200,1644836600,3780,3780,3780,3780,0
20240322,171100,1644836600,3780,3780,3780,3780,0
20240322,171000,1644836600,3780,3780,3780,3780,0
20240322,170900,1644836600,3780,3780,3780,3780,0
20240322,170800,1644836600,3780,3780,3780,3780,0
20240322,170700,1644836600,3780,3780,3780,3780,0
20240322,170600,1644836600,3780,3780,3780,3780,0
20240322,170500,1644836600,3780,3780,3780,3780,0
20240322,170400,1644836600,3780,3780,3780,3780,0
20240322,170300,1644836600,3780,3780,3780,3780,0
20240322,170200,1644836600,3780,3780,3780,3780,0
20240322,170100,1644836600,3780,3780,3780,3780,0
20240322,170000,1644836600,3780,3780,3780,3780,0
20240322,165900,1644836600,3780,3780,3780,3780,0
20240322,165800,1644836600,3780,3780,3780,3780,0
20240322,165700,1644836600,3780,3780,3780,3780,0
20240322,165600,1644836600,3780,3780,3780,3780,0
20240322,165500,1644836600,3780,3780,3780,3780,0
20240322,165400,1644836600,3780,3780,3780,3780,0
20240322,165300,1644836600,3780,3780,3780,3780,0
20240322,165200,1644836600,3780,3780,3780,3780,6077
20240322,165100,1644836600,3780,3780,3780,3780,0
20240322,165000,1644836600,3780,3780,3780,3780,0
20240322,164900,1644836600,3780,3780,3780,3780,0
20240322,164800,1644836600,3780,3780,3780,3780,0
20240322,164700,1644836600,3780,3780,3780,3780,0
20240322,164600,1644836600,3780,3780,3780,3780,0
20240322,164500,1644836600,3780,3780,3780,3780,0
20240322,164400,1644836600,3780,3780,3780,3780,0
20240322,164300,1644836600,3780,3780,3780,3780,0
20240322,164200,1644836600,3780,3780,3780,3780,0
20240322,164100,1644836600,3780,3780,3780,3780,0
20240322,164000,1644836600,3780,3780,3780,3780,0
20240322,163900,1644836600,3780,3780,3780,3780,0
20240322,163800,1644836600,3780,3780,3780,3780,0
20240322,163700,1644836600,3780,3780,3780,3780,0
20240322,163600,1644836600,3780,3780,3780,3780,0
20240322,163500,1644836600,3780,3780,3780,3780,0
20240322,163400,1644836600,3780,3780,3780,3780,0
20240322,163300,1644836600,3780,3780,3780,3780,0
20240322,163200,1644836600,3780,3780,3780,3780,0
20240322,163100,1644836600,3780,3780,3780,3780,0
20240322,163000,1644836600,3780,3780,3780,3780,0
20240322,162900,1644836600,3780,3780,3780,3780,0
20240322,162800,1644836600,3780,3780,3780,3780,0
20240322,162700,1644836600,3780,3780,3780,3780,0
20240322,162600,1644836600,3780,3780,3780,3780,0
20240322,162500,1644836600,3780,3780,3780,3780,0
20240322,162400,1644836600,3780,3780,3780,3780,0
20240322,162300,1644836600,3780,3780,3780,3780,0
20240322,162200,1644836600,3780,3780,3780,3780,6077
20240322,162100,1644836600,3780,3780,3780,3780,0
20240322,162000,1644836600,3780,3780,3780,3780,0
20240322,161900,1644836600,3780,3780,3780,3780,0
20240322,161800,1644836600,3780,3780,3780,3780,0
20240322,161700,1644836600,3780,3780,3780,3780,0
20240322,161600,1644836600,3780,3780,3780,3780,0
20240322,161500,1644836600,3780,3780,3780,3780,0
20240322,161400,1644836600,3780,3780,3780,3780,0
20240322,161300,1644836600,3780,3780,3780,3780,0
20240322,161200,1644836600,3780,3780,3780,3780,0
20240322,161100,1644836600,3780,3780,3780,3780,0
20240322,161000,1644836600,3780,3780,3780,3780,0
20240322,160900,1644836600,3780,3780,3780,3780,0
20240322,160800,1644836600,3780,3780,3780,3780,0
20240322,160700,1644836600,3780,3780,3780,3780,0
20240322,160600,1644836600,3780,3780,3780,3780,0
20240322,160500,1644836600,3780,3780,3780,3780,0
20240322,160400,1644836600,3780,3780,3780,3780,0
20240322,160300,1644836600,3780,3780,3780,3780,0
20240322,160200,1644836600,3780,3780,3780,3780,0
20240322,160100,1644836600,3780,3780,3780,3780,0
20240322,160000,1644836600,3780,3780,3780,3780,0
20240322,155900,1644836600,3780,3780,3780,3780,0
20240322,155800,1644836600,3780,3780,3780,3780,0
20240322,155700,1644836600,3780,3780,3780,3780,0
20240322,155600,1644836600,3780,3780,3780,3780,0
20240322,155500,1644836600,3780,3780,3780,3780,0
20240322,155400,1644836600,3780,3780,3780,3780,0
20240322,155300,1644836600,3780,3780,3780,3780,0
20240322,155200,1644836600,3780,3780,3780,3780,6077
20240322,155100,1644836600,3780,3780,3780,3780,0
20240322,155000,1644836600,3780,3780,3780,3780,0
20240322,154900,1644836600,3780,3780,3780,3780,0
20240322,154800,1644836600,3780,3780,3780,3780,0
20240322,154700,1644836600,3780,3780,3780,3780,0
20240322,154600,1644836600,3780,3780,3780,3780,0
20240322,154500,1644836600,3780,3780,3780,3780,0
20240322,154400,1644836600,3780,3780,3780,3780,0
20240322,154300,1644836600,3780,3780,3780,3780,0
20240322,154200,1644836600,3780,3780,3780,3780,0
20240322,154100,1644836600,3780,3780,3780,3780,0
20240322,154000,1644836600,3780,3780,3780,3780,0
20240322,153900,1644836600,3780,3780,3780,3780,0
20240322,153800,1644836600,3780,3780,3780,3780,0
20240322,153700,1644836600,3780,3780,3780,3780,0
20240322,153600,1644836600,3780,3780,3780,3780,0
20240322,153500,1644836600,3780,3780,3780,3780,0
20240322,153400,1644836600,3780,3780,3780,3780,0
20240322,153300,1644836600,3780,3780,3780,3780,0
20240322,153200,1644836600,3780,3780,3780,3780,0
20240322,153100,1644836600,3780,3780,3780,3780,0
20240322,153000,1644836600,3780,3780,3780,3780,6077
20240322,152900,1621865540,3780,3780,3780,3780,0
20240322,152800,1621865540,3780,3780,3780,3780,0
20240322,152700,1621865540,3780,3780,3780,3780,0
20240322,152600,1621865540,3780,3780,3780,3780,0
20240322,152500,1621865540,3780,3780,3780,3780,0
20240322,152400,1621865540,3780,3780,3780,3780,0
20240322,152300,1621865540,3780,3780,3780,3780,0
20240322,152200,1621865540,3780,3780,3780,3780,0
20240322,152100,1621865540,3780,3780,3780,3780,0
20240322,152000,1621865540,3780,3780,3780,3780,0
20240322,151900,1621865540,3780,3780,3780,3775,141
20240322,151800,1621333220,3775,3780,3780,3775,554
20240322,151700,1619239225,3775,3775,3775,3770,338
20240322,151600,1617964875,3780,3780,3780,3780,374
20240322,151500,1616551155,3780,3780,3780,3780,20
20240322,151400,1616475555,3770,3775,3780,3770,72
20240322,151300,1616203960,3770,3775,3775,3770,235
20240322,151200,1615318000,3775,3765,3775,3765,89
20240322,151100,1614982870,3780,3775,3780,3765,1426
20240322,151000,1609606570,3775,3785,3785,3775,25
20240322,150900,1609512015,3785,3785,3785,3785,2
20240322,150800,1609504445,3785,3775,3785,3775,63
20240322,150700,1609266610,3785,3785,3790,3785,143
20240322,150600,1608725350,3790,3775,3790,3775,1852
20240322,150500,1601715670,3780,3780,3780,3780,91
20240322,150400,1601371690,3780,3780,3780,3780,6
20240322,150300,1601349010,3775,3765,3775,3765,217
20240322,150200,1600531170,3770,3770,3770,3770,27
20240322,150100,1600429380,3770,3780,3780,3770,32
20240322,150000,1600308730,3770,3770,3770,3770,30
20240322,145900,1600195630,3770,3775,3775,3770,59
20240322,145800,1599973195,3785,3780,3785,3780,36
20240322,145700,1599836985,3780,3780,3780,3780,101
20240322,145600,1599455205,3780,3780,3780,3780,0
20240322,145500,1599455205,3780,3780,3780,3780,103
20240322,145400,1599065865,3785,3780,3785,3780,40
20240322,145300,1598914625,3785,3765,3785,3765,30
20240322,145200,1598801340,3785,3770,3785,3770,110
20240322,145100,1598385735,3770,3765,3770,3765,221
20240322,145000,1597553655,3760,3765,3765,3760,393
20240322,144900,1596074020,3765,3765,3765,3765,709
20240322,144800,1593404635,3765,3770,3770,3765,411
20240322,144700,1591855285,3775,3775,3775,3775,13
20240322,144600,1591806210,3780,3780,3780,3780,3
20240322,144500,1591794870,3780,3780,3780,3780,11
20240322,144400,1591753290,3785,3785,3785,3785,0
20240322,144300,1591753290,3785,3780,3785,3770,753
20240322,144200,1588914440,3770,3770,3770,3770,0
20240322,144100,1588914440,3770,3775,3775,3770,71
20240322,144000,1588646640,3780,3780,3780,3780,0
20240322,143900,1588646640,3780,3780,3780,3780,1
20240322,143800,1588642860,3770,3775,3775,3770,30
20240322,143700,1588529685,3780,3780,3780,3780,15
20240322,143600,1588472985,3780,3780,3780,3780,1
20240322,143500,1588469205,3785,3780,3785,3780,71
20240322,143400,1588200820,3785,3790,3790,3785,1233
20240322,143300,1583528230,3795,3795,3795,3795,1
20240322,143200,1583524435,3790,3790,3790,3790,493
20240322,143100,1581655965,3795,3790,3795,3790,360
20240322,143000,1580289820,3795,3795,3795,3795,100
20240322,142900,1579910320,3795,3785,3795,3780,1190
20240322,142800,1575400910,3785,3785,3790,3780,74
20240322,142700,1575120625,3790,3790,3790,3790,17
20240322,142600,1575056195,3790,3790,3790,3790,50
20240322,142500,1574866695,3790,3785,3790,3785,20
20240322,142400,1574790985,3780,3780,3780,3780,1
20240322,142300,1574787205,3780,3785,3785,3780,22
20240322,142200,1574703945,3780,3780,3780,3780,0
20240322,142100,1574703945,3780,3785,3785,3780,82
20240322,142000,1574393805,3780,3780,3780,3780,1
20240322,141900,1574390025,3785,3785,3785,3785,0
20240322,141800,1574390025,3785,3770,3785,3770,2375
20240322,141700,1565419590,3770,3765,3770,3765,1310
20240322,141600,1560483640,3770,3765,3770,3765,2
20240322,141500,1560476105,3765,3765,3765,3765,0
20240322,141400,1560476105,3765,3765,3765,3765,200
20240322,141300,1559723105,3760,3760,3760,3755,161
20240322,141200,1559118495,3765,3760,3770,3755,864
20240322,141100,1555864840,3760,3755,3760,3755,11
20240322,141000,1555823485,3755,3755,3755,3755,100
20240322,140900,1555447985,3760,3760,3760,3760,104
20240322,140800,1555056945,3760,3760,3760,3760,2
20240322,140700,1555049425,3755,3755,3755,3755,317
20240322,140600,1553859090,3755,3755,3755,3755,260
20240322,140500,1552882790,3755,3755,3755,3755,30
20240322,140400,1552770140,3755,3750,3755,3750,402
20240322,140300,1551262630,3750,3750,3750,3750,592
20240322,140200,1549042630,3755,3755,3755,3755,958
20240322,140100,1545445340,3755,3755,3755,3755,100
20240322,140000,1545069840,3760,3760,3760,3760,0
20240322,135900,1545069840,3760,3760,3760,3760,10
20240322,135800,1545032240,3760,3760,3765,3760,20
20240322,135700,1544957035,3760,3755,3760,3755,901
20240322,135600,1541573775,3755,3760,3760,3755,247
20240322,135500,1540645105,3755,3760,3760,3755,3
20240322,135400,1540633830,3755,3755,3755,3755,1
20240322,135300,1540630075,3750,3755,3755,3750,133
20240322,135200,1540130665,3755,3755,3755,3750,187
20240322,135100,1539428980,3755,3755,3755,3755,1
20240322,135000,1539425225,3750,3755,3755,3750,2
20240322,134900,1539417720,3750,3755,3755,3750,5
20240322,134800,1539398955,3755,3750,3755,3750,2
20240322,134700,1539391450,3755,3755,3755,3750,278
20240322,134600,1538347960,3750,3755,3755,3750,76
20240322,134500,1538062850,3755,3760,3760,3755,190
20240322,134400,1537349300,3760,3750,3760,3750,525
20240322,134300,1535378960,3750,3755,3755,3750,457
20240322,134200,1533663120,3755,3750,3755,3750,107
20240322,134100,1533261360,3755,3755,3755,3750,127
20240322,134000,1532784485,3750,3755,3760,3750,113
20240322,133900,1532360340,3750,3755,3755,3750,18
20240322,133800,1532292820,3750,3750,3755,3750,8
20240322,133700,1532262800,3755,3750,3755,3750,462
20240322,133600,1530528995,3745,3750,3760,3745,2102
20240322,133500,1522641640,3745,3745,3750,3745,52
20240322,133400,1522446745,3745,3745,3745,3745,87
20240322,133300,1522120930,3750,3745,3750,3745,220
20240322,133200,1521296435,3750,3750,3750,3750,3
20240322,133100,1521285185,3745,3745,3750,3745,27
20240322,133000,1521184065,3730,3745,3745,3730,1279
20240322,132900,1516398830,3750,3750,3750,3750,7
20240322,132800,1516372580,3745,3745,3745,3745,1003
20240322,132700,1512616345,3740,3740,3740,3740,1000
20240322,132600,1508876345,3745,3745,3745,3745,56
20240322,132500,1508666625,3745,3745,3745,3745,30
20240322,132400,1508554275,3745,3745,3745,3745,7
20240322,132300,1508528060,3740,3740,3745,3740,12
20240322,132200,1508483175,3740,3740,3740,3740,50
20240322,132100,1508296175,3745,3735,3745,3735,1310
20240322,132000,1503397430,3740,3740,3740,3740,44
20240322,131900,1503232870,3740,3740,3740,3740,4
20240322,131800,1503217910,3740,3745,3745,3740,291
20240322,131700,1502128315,3745,3740,3745,3740,948
20240322,131600,1498580805,3745,3745,3745,3745,0
20240322,131500,1498580805,3745,3740,3745,3740,144
20240322,131400,1498041530,3745,3740,3745,3740,28
20240322,131300,1497936680,3725,3725,3725,3725,0
20240322,131200,1497936680,3725,3725,3725,3725,10
20240322,131100,1497899430,3725,3740,3740,3725,52
20240322,131000,1497704980,3750,3750,3750,3745,44
20240322,130900,1497539985,3750,3750,3750,3750,124
20240322,130800,1497074985,3750,3750,3750,3750,0
20240322,130700,1497074985,3750,3750,3750,3750,13
20240322,130600,1497026235,3750,3740,3750,3740,3371
20240322,130500,1484418595,3750,3750,3750,3750,0
20240322,130400,1484418595,3750,3745,3750,3740,1388
20240322,130300,1479225485,3745,3740,3745,3740,1317
20240322,130200,1474299375,3740,3740,3740,3740,0
20240322,130100,1474299375,3740,3740,3740,3740,5
20240322,130000,1474280675,3740,3740,3740,3740,1
20240322,125900,1474276935,3745,3740,3745,3740,8
20240322,125800,1474247010,3710,3735,3735,3710,147
20240322,125700,1473700455,3735,3745,3745,3735,31
20240322,125600,1473584420,3745,3740,3745,3735,210
20240322,125500,1472799120,3735,3735,3735,3735,0
20240322,125400,1472799120,3735,3735,3735,3735,0
20240322,125300,1472799120,3735,3735,3735,3735,1
20240322,125200,1472795385,3735,3735,3735,3735,0
20240322,125100,1472795385,3735,3735,3735,3735,0
20240322,125000,1472795385,3735,3735,3735,3735,200
20240322,124900,1472048385,3740,3740,3740,3740,0
20240322,124800,1472048385,3740,3735,3740,3735,60
20240322,124700,1471824235,3710,3720,3740,3710,627
20240322,124600,1469487850,3720,3720,3720,3720,0
20240322,124500,1469487850,3720,3720,3720,3720,16
20240322,124400,1469428330,3720,3725,3725,3720,237
20240322,124300,1468546005,3730,3735,3735,3730,33
20240322,124200,1468422755,3740,3740,3740,3740,0
20240322,124100,1468422755,3740,3740,3740,3740,0
20240322,124000,1468422755,3740,3740,3740,3740,0
20240322,123900,1468422755,3740,3740,3740,3740,0
20240322,123800,1468422755,3740,3740,3740,3740,5
20240322,123700,1468404055,3740,3740,3745,3740,206
20240322,123600,1467632600,3745,3745,3745,3745,100
20240322,123500,1467258100,3740,3705,3740,3705,34251
20240322,123400,1340154760,3705,3710,3710,3705,7
20240322,123300,1340128815,3710,3710,3710,3705,319
20240322,123200,1338946910,3710,3705,3710,3705,150
20240322,123100,1338390415,3705,3705,3705,3705,15
20240322,123000,1338334840,3710,3705,3710,3700,129
20240322,122900,1337857320,3710,3710,3710,3710,40
20240322,122800,1337708920,3710,3710,3710,3710,284
20240322,122700,1336655280,3710,3710,3710,3710,13
20240322,122600,1336607050,3705,3710,3710,3705,109
20240322,122500,1336203015,3715,3715,3715,3715,0
20240322,122400,1336203015,3715,3710,3715,3710,2000
20240322,122300,1328773155,3705,3690,3705,3690,374
20240322,122200,1327392470,3685,3690,3690,3685,1778
20240322,122100,1320840495,3690,3695,3695,3690,272
20240322,122000,1319836750,3685,3685,3685,3685,6
20240322,121900,1319814640,3675,3705,3705,3675,72
20240322,121800,1319548515,3710,3710,3710,3710,0
20240322,121700,1319548515,3710,3710,3710,3710,2
20240322,121600,1319541095,3710,3715,3715,3665,10101
20240322,121500,1282425985,3720,3720,3720,3720,0
20240322,121400,1282425985,3720,3720,3720,3720,0
20240322,121300,1282425985,3720,3720,3720,3720,0
20240322,121200,1282425985,3720,3720,3720,3720,1
20240322,121100,1282422265,3690,3690,3690,3690,0
20240322,121000,1282422265,3690,3715,3715,3680,3248
20240322,120900,1270440295,3720,3720,3720,3720,0
20240322,120800,1270440295,3720,3720,3720,3720,0
20240322,120700,1270440295,3720,3715,3720,3715,8
20240322,120600,1270410570,3715,3715,3715,3715,25
20240322,120500,1270317695,3720,3720,3720,3720,2
20240322,120400,1270310255,3720,3720,3720,3720,110
20240322,120300,1269901055,3720,3720,3720,3720,0
20240322,120200,1269901055,3720,3720,3720,3720,0
20240322,120100,1269901055,3720,3720,3720,3720,10
20240322,120000,1269863855,3720,3720,3720,3720,0
20240322,115900,1269863855,3720,3705,3720,3705,3
20240322,115800,1269852725,3720,3720,3720,3720,0
20240322,115700,1269852725,3720,3705,3720,3705,3
20240322,115600,1269841585,3715,3710,3715,3710,87
20240322,115500,1269518385,3720,3720,3720,3720,0
20240322,115400,1269518385,3720,3720,3720,3720,0
20240322,115300,1269518385,3720,3720,3720,3720,0
20240322,115200,1269518385,3720,3720,3720,3720,0
20240322,115100,1269518385,3720,3720,3720,3720,0
20240322,115000,1269518385,3720,3720,3720,3720,2
20240322,114900,1269510945,3720,3720,3720,3720,0
20240322,114800,1269510945,3720,3720,3720,3720,155
20240322,114700,1268934345,3720,3720,3720,3720,0
20240322,114600,1268934345,3720,3720,3720,3720,1
20240322,114500,1268930625,3680,3705,3705,3680,4100
20240322,114400,1253792050,3705,3710,3710,3705,3000
20240322,114300,1242672835,3730,3730,3730,3730,5
20240322,114200,1242654185,3730,3710,3730,3710,1130
20240322,114100,1238461285,3730,3730,3730,3730,0
20240322,114000,1238461285,3730,3725,3730,3710,701
20240322,113900,1235857510,3730,3730,3730,3730,101
20240322,113800,1235480780,3730,3730,3730,3730,605
20240322,113700,1233224130,3730,3720,3740,3720,254
20240322,113600,1232277550,3725,3725,3725,3725,110
20240322,113500,1231867800,3725,3715,3725,3715,102
20240322,113400,1231488860,3720,3725,3725,3720,150
20240322,113300,1230930855,3720,3730,3730,3720,504
20240322,113200,1229055935,3740,3740,3740,3740,0
20240322,113100,1229055935,3740,3740,3740,3740,0
20240322,113000,1229055935,3740,3740,3740,3740,10
20240322,112900,1229018535,3740,3740,3745,3740,401
20240322,112800,1227516810,3745,3730,3745,3730,2448
20240322,112700,1218363225,3740,3740,3740,3740,0
20240322,112600,1218363225,3740,3740,3740,3740,0
20240322,112500,1218363225,3740,3740,3740,3740,10
20240322,112400,1218325825,3745,3740,3745,3740,4603
20240322,112300,1201109175,3740,3710,3755,3690,16184
20240322,112200,1140605625,3715,3685,3715,3680,2400
20240322,112100,1131759040,3685,3685,3685,3685,0
20240322,112000,1131759040,3685,3710,3720,3685,2011
20240322,111900,1124338175,3710,3700,3710,3700,464
20240322,111800,1122621355,3700,3710,3710,3700,2837
20240322,111700,1112119505,3710,3710,3710,3710,5
20240322,111600,1112100955,3710,3710,3710,3710,337
20240322,111500,1110850685,3700,3700,3700,3700,0
20240322,111400,1110850685,3700,3700,3700,3700,600
20240322,111300,1108630685,3700,3700,3710,3700,240
20240322,111200,1107742665,3700,3695,3705,3690,3305
20240322,111100,1095516110,3690,3695,3695,3690,293
20240322,111000,1094433515,3695,3690,3695,3690,103
20240322,110900,1094053440,3665,3700,3700,3665,4447
20240322,110800,1077739165,3700,3700,3700,3700,31
20240322,110700,1077624465,3700,3695,3700,3695,1430
20240322,110600,1072340590,3695,3685,3695,3685,646
20240322,110500,1069958350,3685,3685,3685,3665,3122
20240322,110400,1058509475,3690,3690,3690,3690,0
20240322,110300,1058509475,3690,3690,3690,3690,1
20240322,110200,1058505785,3665,3685,3695,3665,5170
20240322,110100,1039531980,3685,3670,3685,3665,1713
20240322,110000,1033237065,3665,3695,3695,3665,15027
20240322,105900,978089590,3720,3705,3720,3680,3006
20240322,105800,966994860,3725,3710,3725,3705,1179
20240322,105700,962624965,3725,3725,3725,3725,23
20240322,105600,962539290,3725,3725,3725,3725,1
20240322,105500,962535565,3710,3710,3710,3710,0
20240322,105400,962535565,3710,3710,3710,3710,1
20240322,105300,962531855,3730,3710,3730,3705,97
20240322,105200,962170790,3705,3710,3710,3705,1963
20240322,105100,954896250,3710,3720,3720,3705,277
20240322,105000,953869425,3725,3725,3725,3725,219
20240322,104900,953053650,3725,3725,3725,3725,1
20240322,104800,953049925,3725,3725,3725,3675,15304
20240322,104700,896516125,3730,3730,3730,3730,0
20240322,104600,896516125,3730,3730,3730,3730,75
20240322,104500,896236375,3730,3730,3730,3730,0
20240322,104400,896236375,3730,3725,3730,3725,106
20240322,104300,895841520,3725,3745,3745,3725,12
20240322,104200,895796680,3745,3735,3745,3720,25
20240322,104100,895703120,3720,3720,3730,3720,2297
20240322,104000,887139475,3710,3710,3710,3710,0
20240322,103900,887139475,3710,3715,3720,3710,377
20240322,103800,885737750,3715,3715,3715,3715,3
20240322,103700,885726605,3700,3700,3700,3700,0
20240322,103600,885726605,3700,3700,3700,3700,0
20240322,103500,885726605,3700,3700,3700,3700,1000
20240322,103400,882026605,3700,3700,3700,3700,51
20240322,103300,881837905,3695,3695,3695,3695,0
20240322,103200,881837905,3695,3720,3720,3695,726
20240322,103100,879142485,3720,3695,3720,3695,1797
20240322,103000,872481660,3690,3690,3690,3690,214
20240322,102900,871692000,3690,3690,3695,3675,3377
20240322,102800,859262795,3720,3720,3720,3720,0
20240322,102700,859262795,3720,3705,3720,3705,358
20240322,102600,857935160,3705,3705,3720,3705,682
20240322,102500,855408310,3700,3690,3700,3665,18322
20240322,102400,788012420,3670,3715,3735,3670,26494
20240322,102300,690474170,3725,3730,3735,3710,4917
20240322,102200,672182485,3720,3720,3720,3720,0
20240322,102100,672182485,3720,3720,3720,3720,0
20240322,102000,672182485,3720,3720,3720,3720,0
20240322,101900,672182485,3720,3720,3720,3720,1
20240322,101800,672178765,3720,3735,3740,3720,1226
20240322,101700,667604440,3735,3735,3735,3735,2
20240322,101600,667596970,3730,3730,3730,3730,384
20240322,101500,666164650,3730,3730,3730,3730,0
20240322,101400,666164650,3730,3730,3730,3730,1350
20240322,101300,661129150,3730,3725,3730,3725,80
20240322,101200,660831100,3720,3720,3720,3715,2106
20240322,101100,653001785,3725,3725,3725,3725,237
20240322,101000,652118960,3725,3725,3725,3725,29
20240322,100900,652010935,3730,3730,3730,3730,0
20240322,100800,652010935,3730,3730,3730,3730,0
20240322,100700,652010935,3730,3730,3730,3730,1867
20240322,100600,645047025,3730,3730,3730,3730,20
20240322,100500,644972425,3730,3730,3730,3730,19
20240322,100400,644901555,3730,3730,3730,3730,0
20240322,100300,644901555,3730,3730,3730,3730,86
20240322,100200,644580775,3730,3730,3730,3730,1
20240322,100100,644577045,3730,3730,3730,3730,50
20240322,100000,644390545,3730,3725,3730,3725,56
20240322,095900,644181895,3730,3730,3730,3730,1
20240322,095800,644178165,3705,3730,3730,3705,288
20240322,095700,643110800,3705,3730,3730,3705,32
20240322,095600,642991940,3730,3710,3730,3705,301
20240322,095500,641875470,3710,3735,3735,3700,3469
20240322,095400,629015850,3730,3710,3730,3710,573
20240322,095300,626887685,3700,3700,3700,3690,2218
20240322,095200,618682760,3700,3700,3700,3700,2
20240322,095100,618675360,3680,3710,3710,3680,3012
20240322,095000,607561745,3705,3705,3710,3705,552
20240322,094900,605516580,3705,3685,3705,3685,368
20240322,094800,604158380,3705,3695,3705,3675,3063
20240322,094700,592888055,3695,3695,3695,3675,6001
20240322,094600,570762055,3700,3695,3700,3695,716
20240322,094500,568115355,3700,3685,3700,3680,4249
20240322,094400,552468795,3695,3700,3705,3685,9061
20240322,094300,519002195,3695,3695,3695,3695,1
20240322,094200,518998500,3700,3710,3710,3695,10818
20240322,094100,478966305,3710,3730,3730,3710,4981
20240322,094000,460477720,3730,3725,3730,3720,594
20240322,093900,458266485,3725,3725,3725,3725,100
20240322,093800,457893985,3730,3730,3730,3725,1139
20240322,093700,453647800,3730,3725,3730,3725,13
20240322,093600,453599360,3730,3735,3735,3730,1283
20240322,093500,448808405,3750,3750,3750,3750,1
20240322,093400,448804655,3735,3735,3735,3735,55
20240322,093300,448599230,3735,3735,3735,3735,8
20240322,093200,448569350,3735,3755,3755,3735,195
20240322,093100,447840430,3755,3730,3755,3730,2140
20240322,093000,439850125,3730,3720,3730,3710,6303
20240322,092900,416449625,3720,3715,3725,3715,583
20240322,092800,414281570,3715,3715,3715,3715,106
20240322,092700,413887780,3715,3715,3720,3715,873
20240322,092600,410644565,3720,3720,3720,3715,1341
20240322,092500,405660560,3720,3715,3720,3715,75
20240322,092400,405381930,3715,3720,3720,3715,3728
20240322,092300,391530970,3720,3715,3720,3710,335
20240322,092200,390287540,3725,3710,3725,3710,1497
20240322,092100,384732035,3710,3705,3710,3705,1991
20240322,092000,377355325,3710,3710,3710,3705,2466
20240322,091900,368206815,3710,3710,3715,3710,1063
20240322,091800,364263035,3710,3725,3730,3710,5427
20240322,091700,344089240,3715,3730,3730,3710,1660
20240322,091600,337929890,3730,3725,3730,3725,1501
20240322,091500,332336160,3725,3695,3745,3695,694
20240322,091400,329766705,3695,3695,3700,3685,4726
20240322,091300,312300050,3695,3760,3760,3690,14667
20240322,091200,257948800,3730,3720,3780,3720,1148
20240322,091100,253664360,3720,3715,3720,3710,3622
20240322,091000,240209265,3715,3725,3725,3710,718
20240322,090900,237539235,3725,3705,3725,3700,2675
20240322,090800,227620060,3700,3760,3760,3700,8041
20240322,090700,197746505,3765,3720,3765,3720,1714
20240322,090600,191325725,3740,3750,3750,3715,2618
20240322,090500,181557310,3750,3720,3750,3720,3432
20240322,090400,168758920,3720,3715,3740,3710,1241
20240322,090300,164143730,3710,3715,3715,3700,4619
20240322,090200,147034025,3720,3695,3735,3680,10063
20240322,090100,109877895,3680,3795,3800,3660,16895
20240322,090000,46630045,3795,3750,3850,3750,12383
Reference in New Issue Copy Permalink