ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086040/min/candle-20240322.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
20240322,195300,1034184130,6010,6010,6010,6010,1429
20240322,195200,1034184130,6010,6010,6010,6010,0
20240322,195100,1034184130,6010,6010,6010,6010,0
20240322,195000,1034184130,6010,6010,6010,6010,0
20240322,194900,1034184130,6010,6010,6010,6010,0
20240322,194800,1034184130,6010,6010,6010,6010,0
20240322,194700,1034184130,6010,6010,6010,6010,0
20240322,194600,1034184130,6010,6010,6010,6010,0
20240322,194500,1034184130,6010,6010,6010,6010,0
20240322,194400,1034184130,6010,6010,6010,6010,0
20240322,194300,1034184130,6010,6010,6010,6010,0
20240322,194200,1034184130,6010,6010,6010,6010,0
20240322,194100,1034184130,6010,6010,6010,6010,0
20240322,194000,1034184130,6010,6010,6010,6010,0
20240322,193900,1034184130,6010,6010,6010,6010,0
20240322,193800,1034184130,6010,6010,6010,6010,0
20240322,193700,1034184130,6010,6010,6010,6010,0
20240322,193600,1034184130,6010,6010,6010,6010,0
20240322,193500,1034184130,6010,6010,6010,6010,0
20240322,193400,1034184130,6010,6010,6010,6010,0
20240322,193300,1034184130,6010,6010,6010,6010,0
20240322,193200,1034184130,6010,6010,6010,6010,0
20240322,193100,1034184130,6010,6010,6010,6010,0
20240322,193000,1034184130,6010,6010,6010,6010,0
20240322,192900,1034184130,6010,6010,6010,6010,0
20240322,192800,1034184130,6010,6010,6010,6010,0
20240322,192700,1034184130,6010,6010,6010,6010,0
20240322,192600,1034184130,6010,6010,6010,6010,0
20240322,192500,1034184130,6010,6010,6010,6010,0
20240322,192400,1034184130,6010,6010,6010,6010,0
20240322,192300,1034184130,6010,6010,6010,6010,1429
20240322,192200,1034184130,6010,6010,6010,6010,0
20240322,192100,1034184130,6010,6010,6010,6010,0
20240322,192000,1034184130,6010,6010,6010,6010,0
20240322,191900,1034184130,6010,6010,6010,6010,0
20240322,191800,1034184130,6010,6010,6010,6010,0
20240322,191700,1034184130,6010,6010,6010,6010,0
20240322,191600,1034184130,6010,6010,6010,6010,0
20240322,191500,1034184130,6010,6010,6010,6010,0
20240322,191400,1034184130,6010,6010,6010,6010,0
20240322,191300,1034184130,6010,6010,6010,6010,0
20240322,191200,1034184130,6010,6010,6010,6010,0
20240322,191100,1034184130,6010,6010,6010,6010,0
20240322,191000,1034184130,6010,6010,6010,6010,0
20240322,190900,1034184130,6010,6010,6010,6010,0
20240322,190800,1034184130,6010,6010,6010,6010,0
20240322,190700,1034184130,6010,6010,6010,6010,0
20240322,190600,1034184130,6010,6010,6010,6010,0
20240322,190500,1034184130,6010,6010,6010,6010,0
20240322,190400,1034184130,6010,6010,6010,6010,0
20240322,190300,1034184130,6010,6010,6010,6010,0
20240322,190200,1034184130,6010,6010,6010,6010,0
20240322,190100,1034184130,6010,6010,6010,6010,0
20240322,190000,1034184130,6010,6010,6010,6010,0
20240322,185900,1034184130,6010,6010,6010,6010,0
20240322,185800,1034184130,6010,6010,6010,6010,0
20240322,185700,1034184130,6010,6010,6010,6010,0
20240322,185600,1034184130,6010,6010,6010,6010,0
20240322,185500,1034184130,6010,6010,6010,6010,0
20240322,185400,1034184130,6010,6010,6010,6010,0
20240322,185300,1034184130,6010,6010,6010,6010,1429
20240322,185200,1034184130,6010,6010,6010,6010,0
20240322,185100,1034184130,6010,6010,6010,6010,0
20240322,185000,1034184130,6010,6010,6010,6010,0
20240322,184900,1034184130,6010,6010,6010,6010,0
20240322,184800,1034184130,6010,6010,6010,6010,0
20240322,184700,1034184130,6010,6010,6010,6010,0
20240322,184600,1034184130,6010,6010,6010,6010,0
20240322,184500,1034184130,6010,6010,6010,6010,0
20240322,184400,1034184130,6010,6010,6010,6010,0
20240322,184300,1034184130,6010,6010,6010,6010,0
20240322,184200,1034184130,6010,6010,6010,6010,0
20240322,184100,1034184130,6010,6010,6010,6010,0
20240322,184000,1034184130,6010,6010,6010,6010,0
20240322,183900,1034184130,6010,6010,6010,6010,0
20240322,183800,1034184130,6010,6010,6010,6010,0
20240322,183700,1034184130,6010,6010,6010,6010,0
20240322,183600,1034184130,6010,6010,6010,6010,0
20240322,183500,1034184130,6010,6010,6010,6010,0
20240322,183400,1034184130,6010,6010,6010,6010,0
20240322,183300,1034184130,6010,6010,6010,6010,0
20240322,183200,1034184130,6010,6010,6010,6010,0
20240322,183100,1034184130,6010,6010,6010,6010,0
20240322,183000,1034184130,6010,6010,6010,6010,0
20240322,182900,1034184130,6010,6010,6010,6010,0
20240322,182800,1034184130,6010,6010,6010,6010,0
20240322,182700,1034184130,6010,6010,6010,6010,0
20240322,182600,1034184130,6010,6010,6010,6010,0
20240322,182500,1034184130,6010,6010,6010,6010,0
20240322,182400,1034184130,6010,6010,6010,6010,0
20240322,182300,1034184130,6010,6010,6010,6010,1429
20240322,182200,1034184130,6010,6010,6010,6010,0
20240322,182100,1034184130,6010,6010,6010,6010,0
20240322,182000,1034184130,6010,6010,6010,6010,0
20240322,181900,1034184130,6010,6010,6010,6010,0
20240322,181800,1034184130,6010,6010,6010,6010,0
20240322,181700,1034184130,6010,6010,6010,6010,0
20240322,181600,1034184130,6010,6010,6010,6010,0
20240322,181500,1034184130,6010,6010,6010,6010,0
20240322,181400,1034184130,6010,6010,6010,6010,0
20240322,181300,1034184130,6010,6010,6010,6010,0
20240322,181200,1034184130,6010,6010,6010,6010,0
20240322,181100,1034184130,6010,6010,6010,6010,0
20240322,181000,1034184130,6010,6010,6010,6010,0
20240322,180900,1034184130,6010,6010,6010,6010,0
20240322,180800,1034184130,6010,6010,6010,6010,0
20240322,180700,1034184130,6010,6010,6010,6010,0
20240322,180600,1034184130,6010,6010,6010,6010,0
20240322,180500,1034184130,6010,6010,6010,6010,0
20240322,180400,1034184130,6010,6010,6010,6010,0
20240322,180300,1034184130,6010,6010,6010,6010,0
20240322,180200,1034184130,6010,6010,6010,6010,0
20240322,180100,1034184130,6010,6010,6010,6010,0
20240322,180000,1034184130,6010,6010,6010,6010,0
20240322,175900,1034184130,6010,6010,6010,6010,0
20240322,175800,1034184130,6010,6010,6010,6010,0
20240322,175700,1034184130,6010,6010,6010,6010,0
20240322,175600,1034184130,6010,6010,6010,6010,0
20240322,175500,1034184130,6010,6010,6010,6010,0
20240322,175400,1034184130,6010,6010,6010,6010,0
20240322,175300,1034184130,6010,6010,6010,6010,1429
20240322,175200,1034184130,6010,6010,6010,6010,0
20240322,175100,1034184130,6010,6010,6010,6010,0
20240322,175000,1034184130,6010,6010,6010,6010,0
20240322,174900,1034184130,6010,6010,6010,6010,0
20240322,174800,1034184130,6010,6010,6010,6010,0
20240322,174700,1034184130,6010,6010,6010,6010,0
20240322,174600,1034184130,6010,6010,6010,6010,0
20240322,174500,1034184130,6010,6010,6010,6010,0
20240322,174400,1034184130,6010,6010,6010,6010,0
20240322,174300,1034184130,6010,6010,6010,6010,0
20240322,174200,1034184130,6010,6010,6010,6010,0
20240322,174100,1034184130,6010,6010,6010,6010,0
20240322,174000,1034184130,6010,6010,6010,6010,0
20240322,173900,1034184130,6010,6010,6010,6010,0
20240322,173800,1034184130,6010,6010,6010,6010,0
20240322,173700,1034184130,6010,6010,6010,6010,0
20240322,173600,1034184130,6010,6010,6010,6010,0
20240322,173500,1034184130,6010,6010,6010,6010,0
20240322,173400,1034184130,6010,6010,6010,6010,0
20240322,173300,1034184130,6010,6010,6010,6010,0
20240322,173200,1034184130,6010,6010,6010,6010,0
20240322,173100,1034184130,6010,6010,6010,6010,0
20240322,173000,1034184130,6010,6010,6010,6010,0
20240322,172900,1034184130,6010,6010,6010,6010,0
20240322,172800,1034184130,6010,6010,6010,6010,0
20240322,172700,1034184130,6010,6010,6010,6010,0
20240322,172600,1034184130,6010,6010,6010,6010,0
20240322,172500,1034184130,6010,6010,6010,6010,0
20240322,172400,1034184130,6010,6010,6010,6010,0
20240322,172300,1034184130,6010,6010,6010,6010,1429
20240322,172200,1034184130,6010,6010,6010,6010,0
20240322,172100,1034184130,6010,6010,6010,6010,0
20240322,172000,1034184130,6010,6010,6010,6010,0
20240322,171900,1034184130,6010,6010,6010,6010,0
20240322,171800,1034184130,6010,6010,6010,6010,0
20240322,171700,1034184130,6010,6010,6010,6010,0
20240322,171600,1034184130,6010,6010,6010,6010,0
20240322,171500,1034184130,6010,6010,6010,6010,0
20240322,171400,1034184130,6010,6010,6010,6010,0
20240322,171300,1034184130,6010,6010,6010,6010,0
20240322,171200,1034184130,6010,6010,6010,6010,0
20240322,171100,1034184130,6010,6010,6010,6010,0
20240322,171000,1034184130,6010,6010,6010,6010,0
20240322,170900,1034184130,6010,6010,6010,6010,0
20240322,170800,1034184130,6010,6010,6010,6010,0
20240322,170700,1034184130,6010,6010,6010,6010,0
20240322,170600,1034184130,6010,6010,6010,6010,0
20240322,170500,1034184130,6010,6010,6010,6010,0
20240322,170400,1034184130,6010,6010,6010,6010,0
20240322,170300,1034184130,6010,6010,6010,6010,0
20240322,170200,1034184130,6010,6010,6010,6010,0
20240322,170100,1034184130,6010,6010,6010,6010,0
20240322,170000,1034184130,6010,6010,6010,6010,0
20240322,165900,1034184130,6010,6010,6010,6010,0
20240322,165800,1034184130,6010,6010,6010,6010,0
20240322,165700,1034184130,6010,6010,6010,6010,0
20240322,165600,1034184130,6010,6010,6010,6010,0
20240322,165500,1034184130,6010,6010,6010,6010,0
20240322,165400,1034184130,6010,6010,6010,6010,0
20240322,165300,1034184130,6010,6010,6010,6010,1429
20240322,165200,1034184130,6010,6010,6010,6010,0
20240322,165100,1034184130,6010,6010,6010,6010,0
20240322,165000,1034184130,6010,6010,6010,6010,0
20240322,164900,1034184130,6010,6010,6010,6010,0
20240322,164800,1034184130,6010,6010,6010,6010,0
20240322,164700,1034184130,6010,6010,6010,6010,0
20240322,164600,1034184130,6010,6010,6010,6010,0
20240322,164500,1034184130,6010,6010,6010,6010,0
20240322,164400,1034184130,6010,6010,6010,6010,0
20240322,164300,1034184130,6010,6010,6010,6010,0
20240322,164200,1034184130,6010,6010,6010,6010,0
20240322,164100,1034184130,6010,6010,6010,6010,0
20240322,164000,1034184130,6010,6010,6010,6010,0
20240322,163900,1034184130,6010,6010,6010,6010,0
20240322,163800,1034184130,6010,6010,6010,6010,0
20240322,163700,1034184130,6010,6010,6010,6010,0
20240322,163600,1034184130,6010,6010,6010,6010,0
20240322,163500,1034184130,6010,6010,6010,6010,0
20240322,163400,1034184130,6010,6010,6010,6010,0
20240322,163300,1034184130,6010,6010,6010,6010,0
20240322,163200,1034184130,6010,6010,6010,6010,0
20240322,163100,1034184130,6010,6010,6010,6010,0
20240322,163000,1034184130,6010,6010,6010,6010,0
20240322,162900,1034184130,6010,6010,6010,6010,0
20240322,162800,1034184130,6010,6010,6010,6010,0
20240322,162700,1034184130,6010,6010,6010,6010,0
20240322,162600,1034184130,6010,6010,6010,6010,0
20240322,162500,1034184130,6010,6010,6010,6010,0
20240322,162400,1034184130,6010,6010,6010,6010,0
20240322,162300,1034184130,6010,6010,6010,6010,1429
20240322,162200,1034184130,6010,6010,6010,6010,0
20240322,162100,1034184130,6010,6010,6010,6010,0
20240322,162000,1034184130,6010,6010,6010,6010,0
20240322,161900,1034184130,6010,6010,6010,6010,0
20240322,161800,1034184130,6010,6010,6010,6010,0
20240322,161700,1034184130,6010,6010,6010,6010,0
20240322,161600,1034184130,6010,6010,6010,6010,0
20240322,161500,1034184130,6010,6010,6010,6010,0
20240322,161400,1034184130,6010,6010,6010,6010,0
20240322,161300,1034184130,6010,6010,6010,6010,0
20240322,161200,1034184130,6010,6010,6010,6010,0
20240322,161100,1034184130,6010,6010,6010,6010,0
20240322,161000,1034184130,6010,6010,6010,6010,0
20240322,160900,1034184130,6010,6010,6010,6010,0
20240322,160800,1034184130,6010,6010,6010,6010,0
20240322,160700,1034184130,6010,6010,6010,6010,0
20240322,160600,1034184130,6010,6010,6010,6010,0
20240322,160500,1034184130,6010,6010,6010,6010,0
20240322,160400,1034184130,6010,6010,6010,6010,0
20240322,160300,1034184130,6010,6010,6010,6010,0
20240322,160200,1034184130,6010,6010,6010,6010,0
20240322,160100,1034184130,6010,6010,6010,6010,0
20240322,160000,1034184130,6010,6010,6010,6010,0
20240322,155900,1034184130,6010,6010,6010,6010,0
20240322,155800,1034184130,6010,6010,6010,6010,0
20240322,155700,1034184130,6010,6010,6010,6010,0
20240322,155600,1034184130,6010,6010,6010,6010,0
20240322,155500,1034184130,6010,6010,6010,6010,0
20240322,155400,1034184130,6010,6010,6010,6010,0
20240322,155300,1034184130,6010,6010,6010,6010,1429
20240322,155200,1034184130,6010,6010,6010,6010,0
20240322,155100,1034184130,6010,6010,6010,6010,0
20240322,155000,1034184130,6010,6010,6010,6010,0
20240322,154900,1034184130,6010,6010,6010,6010,0
20240322,154800,1034184130,6010,6010,6010,6010,0
20240322,154700,1034184130,6010,6010,6010,6010,0
20240322,154600,1034184130,6010,6010,6010,6010,0
20240322,154500,1034184130,6010,6010,6010,6010,0
20240322,154400,1034184130,6010,6010,6010,6010,0
20240322,154300,1034184130,6010,6010,6010,6010,0
20240322,154200,1034184130,6010,6010,6010,6010,0
20240322,154100,1034184130,6010,6010,6010,6010,0
20240322,154000,1034184130,6010,6010,6010,6010,0
20240322,153900,1034184130,6010,6010,6010,6010,0
20240322,153800,1034184130,6010,6010,6010,6010,0
20240322,153700,1034184130,6010,6010,6010,6010,0
20240322,153600,1034184130,6010,6010,6010,6010,0
20240322,153500,1034184130,6010,6010,6010,6010,0
20240322,153400,1034184130,6010,6010,6010,6010,0
20240322,153300,1034184130,6010,6010,6010,6010,0
20240322,153200,1034184130,6010,6010,6010,6010,0
20240322,153100,1034184130,6010,6010,6010,6010,0
20240322,153000,1034184130,6010,6010,6010,6010,1429
20240322,152900,1025595840,6040,6040,6040,6040,0
20240322,152800,1025595840,6040,6040,6040,6040,0
20240322,152700,1025595840,6040,6040,6040,6040,0
20240322,152600,1025595840,6040,6040,6040,6040,0
20240322,152500,1025595840,6040,6040,6040,6040,0
20240322,152400,1025595840,6040,6040,6040,6040,0
20240322,152300,1025595840,6040,6040,6040,6040,0
20240322,152200,1025595840,6040,6040,6040,6040,0
20240322,152100,1025595840,6040,6040,6040,6040,0
20240322,152000,1025595840,6040,6040,6040,6040,0
20240322,151900,1025595840,6040,6040,6040,6040,104
20240322,151800,1024967680,6040,6040,6040,6040,166
20240322,151700,1023965040,6040,6040,6040,6040,2
20240322,151600,1023952960,6020,6040,6040,6020,495
20240322,151500,1020969060,6040,6020,6040,6020,331
20240322,151400,1018976420,6060,6060,6060,6060,0
20240322,151300,1018976420,6060,6030,6060,6020,651
20240322,151200,1015054860,6060,6060,6060,6060,3
20240322,151100,1015036680,6060,6040,6060,6040,214
20240322,151000,1013744080,6040,6040,6040,6040,0
20240322,150900,1013744080,6040,6030,6040,6030,253
20240322,150800,1012218460,6030,6050,6050,6030,428
20240322,150700,1009633510,6040,6050,6050,6040,230
20240322,150600,1008243910,6060,6060,6060,6060,0
20240322,150500,1008243910,6060,6060,6060,6060,0
20240322,150400,1008243910,6060,6060,6060,6050,113
20240322,150300,1007560130,6050,6050,6060,6050,202
20240322,150200,1006338010,6060,6050,6060,6050,123
20240322,150100,1005593830,6050,6050,6050,6050,475
20240322,150000,1002720080,6040,6040,6040,6040,1
20240322,145900,1002714040,6050,6050,6050,6050,1
20240322,145800,1002707990,6050,6050,6050,6050,30
20240322,145700,1002526490,6050,6050,6050,6050,300
20240322,145600,1000711490,6050,6050,6050,6050,8
20240322,145500,1000663090,6050,6050,6050,6050,10
20240322,145400,1000602590,6060,6060,6060,6040,84
20240322,145300,1000094840,6050,6050,6060,6050,1302
20240322,145200,992217720,6050,6050,6050,6050,313
20240322,145100,990324070,6060,6060,6060,6060,10
20240322,145000,990263470,6060,6060,6060,6060,528
20240322,144900,987063790,6060,6050,6060,6050,605
20240322,144800,983398500,6060,6040,6060,6040,367
20240322,144700,981181760,6070,6060,6070,6060,716
20240322,144600,976842550,6070,6060,6070,6060,311
20240322,144500,974957870,6060,6060,6060,6060,20
20240322,144400,974836670,6050,6050,6050,6050,76
20240322,144300,974376870,6060,6060,6060,6060,0
20240322,144200,974376870,6060,6060,6060,6060,0
20240322,144100,974376870,6060,6050,6060,6050,2
20240322,144000,974364760,6060,6060,6060,6060,0
20240322,143900,974364760,6060,6050,6060,6050,27
20240322,143800,974201390,6050,6070,6070,6050,775
20240322,143700,969511920,6070,6060,6070,6060,20
20240322,143600,969390700,6060,6060,6060,6060,184
20240322,143500,968275660,6060,6060,6060,6060,0
20240322,143400,968275660,6060,6060,6060,6060,63
20240322,143300,967893880,6060,6060,6060,6060,0
20240322,143200,967893880,6060,6060,6060,6060,50
20240322,143100,967590880,6060,6050,6060,6050,1099
20240322,143000,960941920,6050,6050,6050,6050,0
20240322,142900,960941920,6050,6050,6050,6050,0
20240322,142800,960941920,6050,6050,6050,6050,0
20240322,142700,960941920,6050,6040,6050,6040,11
20240322,142600,960875470,6050,6050,6050,6050,0
20240322,142500,960875470,6050,6040,6050,6040,585
20240322,142400,957342060,6030,6030,6030,6030,0
20240322,142300,957342060,6030,6040,6040,6030,59
20240322,142200,956986090,6040,6040,6040,6040,64
20240322,142100,956599530,6020,6020,6020,6020,30
20240322,142000,956418930,6020,6020,6020,6020,5
20240322,141900,956388830,6030,6030,6030,6030,110
20240322,141800,955725530,6030,6030,6030,6030,275
20240322,141700,954067280,6040,6040,6040,6040,0
20240322,141600,954067280,6040,6040,6040,6040,0
20240322,141500,954067280,6040,6040,6040,6040,0
20240322,141400,954067280,6040,6040,6040,6040,0
20240322,141300,954067280,6040,6040,6040,6040,0
20240322,141200,954067280,6040,6040,6040,6040,0
20240322,141100,954067280,6040,6040,6040,6040,1
20240322,141000,954061240,6030,6030,6030,6030,0
20240322,140900,954061240,6030,6030,6030,6030,23
20240322,140800,953922550,6030,6030,6030,6030,0
20240322,140700,953922550,6030,6030,6030,6030,36
20240322,140600,953705470,6040,6040,6040,6040,0
20240322,140500,953705470,6040,6040,6040,6040,1
20240322,140400,953699430,6040,6040,6040,6040,0
20240322,140300,953699430,6040,6040,6040,6040,0
20240322,140200,953699430,6040,6040,6040,6040,83
20240322,140100,953198110,6040,6040,6040,6040,0
20240322,140000,953198110,6040,6040,6040,6040,2
20240322,135900,953186030,6010,6010,6010,6010,0
20240322,135800,953186030,6010,6010,6010,6010,0
20240322,135700,953186030,6010,6010,6010,6010,217
20240322,135600,951881860,6010,6030,6030,6010,800
20240322,135500,947071430,6040,6040,6040,6040,12
20240322,135400,946998950,6040,6040,6040,6040,0
20240322,135300,946998950,6040,6040,6040,6040,0
20240322,135200,946998950,6040,6040,6040,6040,0
20240322,135100,946998950,6040,6040,6040,6040,0
20240322,135000,946998950,6040,6040,6040,6040,30
20240322,134900,946817750,6040,6040,6040,6040,0
20240322,134800,946817750,6040,6040,6040,6040,1
20240322,134700,946811710,6030,6030,6030,6030,0
20240322,134600,946811710,6030,6030,6030,6030,2
20240322,134500,946799650,6030,6030,6030,6030,371
20240322,134400,944562520,6040,6040,6040,6040,0
20240322,134300,944562520,6040,6040,6040,6040,2
20240322,134200,944550440,6020,6020,6020,6020,107
20240322,134100,943906300,6020,6020,6020,6020,0
20240322,134000,943906300,6020,6020,6020,6020,0
20240322,133900,943906300,6020,6020,6020,6020,0
20240322,133800,943906300,6020,6020,6020,6020,40
20240322,133700,943665500,6040,6040,6040,6040,0
20240322,133600,943665500,6040,6040,6040,6040,0
20240322,133500,943665500,6040,6040,6040,6040,5
20240322,133400,943635300,6040,6040,6040,6040,0
20240322,133300,943635300,6040,6040,6040,6040,0
20240322,133200,943635300,6040,6040,6040,6040,0
20240322,133100,943635300,6040,6040,6040,6040,0
20240322,133000,943635300,6040,6040,6040,6040,2
20240322,132900,943623220,6010,6010,6010,6010,0
20240322,132800,943623220,6010,6010,6010,6010,0
20240322,132700,943623220,6010,6010,6010,6010,65
20240322,132600,943232570,6010,6010,6010,6010,150
20240322,132500,942331070,6010,6010,6010,6010,200
20240322,132400,941129070,6010,6010,6010,6010,0
20240322,132300,941129070,6010,6010,6010,6010,0
20240322,132200,941129070,6010,6010,6010,6010,18
20240322,132100,941020890,6030,6030,6030,6030,0
20240322,132000,941020890,6030,6030,6030,6030,0
20240322,131900,941020890,6030,6010,6030,6010,345
20240322,131800,938945440,6010,6020,6020,6010,301
20240322,131700,937136410,6020,6020,6020,6020,0
20240322,131600,937136410,6020,6020,6020,6020,200
20240322,131500,935932410,6010,6030,6030,6010,24
20240322,131400,935787840,6060,6060,6060,6060,0
20240322,131300,935787840,6060,6060,6060,6060,0
20240322,131200,935787840,6060,6020,6060,6020,1001
20240322,131100,929761780,6060,6060,6060,6060,5
20240322,131000,929731480,6060,6060,6060,6060,5
20240322,130900,929701180,6060,6030,6060,6020,2002
20240322,130800,917648290,6060,6050,6060,6050,301
20240322,130700,915827230,6030,6030,6030,6030,305
20240322,130600,913988080,6020,6020,6020,6020,0
20240322,130500,913988080,6020,6050,6050,6020,1147
20240322,130400,907072220,6050,6050,6050,6050,0
20240322,130300,907072220,6050,6050,6050,6050,300
20240322,130200,905257220,6050,6060,6060,6050,228
20240322,130100,903877320,6060,6050,6060,6050,3
20240322,130000,903859150,6050,6050,6050,6050,186
20240322,125900,902733850,6050,6050,6050,6050,82
20240322,125800,902237750,6060,6060,6060,6060,14
20240322,125700,902152910,6060,6060,6060,6060,24
20240322,125600,902007470,6070,6070,6070,6070,0
20240322,125500,902007470,6070,6060,6070,6050,348
20240322,125400,899901060,6070,6070,6070,6070,0
20240322,125300,899901060,6070,6070,6070,6070,0
20240322,125200,899901060,6070,6070,6070,6070,0
20240322,125100,899901060,6070,6050,6070,6050,8
20240322,125000,899852620,6070,6060,6070,6060,198
20240322,124900,898652640,6070,6070,6070,6070,0
20240322,124800,898652640,6070,6070,6070,6070,3
20240322,124700,898634430,6070,6070,6070,6070,25
20240322,124600,898482680,6060,6060,6060,6060,100
20240322,124500,897876680,6070,6070,6070,6070,1
20240322,124400,897870610,6070,6070,6070,6070,0
20240322,124300,897870610,6070,6070,6070,6070,163
20240322,124200,896881200,6070,6070,6070,6070,0
20240322,124100,896881200,6070,6070,6070,6070,0
20240322,124000,896881200,6070,6070,6070,6070,0
20240322,123900,896881200,6070,6070,6070,6070,0
20240322,123800,896881200,6070,6070,6070,6070,0
20240322,123700,896881200,6070,6070,6070,6070,0
20240322,123600,896881200,6070,6070,6070,6070,1
20240322,123500,896875130,6070,6070,6070,6070,20
20240322,123400,896753730,6060,6060,6060,6060,125
20240322,123300,895996230,6080,6080,6080,6080,0
20240322,123200,895996230,6080,6080,6080,6080,15
20240322,123100,895905030,6090,6090,6090,6090,0
20240322,123000,895905030,6090,6090,6090,6090,142
20240322,122900,895040250,6090,6090,6090,6090,0
20240322,122800,895040250,6090,6090,6090,6090,0
20240322,122700,895040250,6090,6090,6090,6090,0
20240322,122600,895040250,6090,6090,6090,6090,1
20240322,122500,895034160,6060,6060,6060,6060,92
20240322,122400,894476640,6090,6090,6090,6090,0
20240322,122300,894476640,6090,6090,6090,6090,1
20240322,122200,894470550,6090,6090,6090,6090,0
20240322,122100,894470550,6090,6080,6090,6080,12
20240322,122000,894397570,6080,6080,6080,6080,82
20240322,121900,893899010,6090,6090,6090,6090,2
20240322,121800,893886830,6070,6060,6070,6060,509
20240322,121700,890802110,6090,6060,6090,6060,202
20240322,121600,889577930,6090,6090,6090,6090,1
20240322,121500,889571840,6090,6080,6090,6080,399
20240322,121400,887143310,6080,6080,6080,6080,0
20240322,121300,887143310,6080,6080,6080,6080,0
20240322,121200,887143310,6080,6080,6080,6080,0
20240322,121100,887143310,6080,6080,6080,6080,0
20240322,121000,887143310,6080,6080,6080,6080,1
20240322,120900,887137230,6060,6060,6060,6060,0
20240322,120800,887137230,6060,6060,6060,6060,170
20240322,120700,886107030,6080,6080,6080,6080,0
20240322,120600,886107030,6080,6080,6080,6080,1
20240322,120500,886100950,6070,6070,6070,6070,477
20240322,120400,883205560,6080,6080,6080,6080,382
20240322,120300,880883000,6080,6080,6080,6080,1
20240322,120200,880876920,6070,6070,6070,6070,3
20240322,120100,880858710,6070,6070,6070,6070,0
20240322,120000,880858710,6070,6050,6070,6050,76
20240322,115900,880398600,6090,6090,6090,6090,0
20240322,115800,880398600,6090,6090,6090,6090,600
20240322,115700,876744600,6090,6060,6090,6060,20
20240322,115600,876623100,6050,6100,6100,6050,50
20240322,115500,876320550,6050,6060,6100,6050,635
20240322,115400,872475070,6060,6090,6090,6060,698
20240322,115300,868237640,6100,6100,6100,6090,710
20240322,115200,863913650,6110,6110,6110,6100,774
20240322,115100,859184520,6110,6110,6110,6100,158
20240322,115000,858220690,6110,6100,6110,6100,346
20240322,114900,856108860,6100,6090,6100,6090,342
20240322,114800,854026060,6090,6080,6090,6070,106
20240322,114700,853382590,6080,6070,6080,6070,750
20240322,114600,848824790,6080,6090,6090,6080,71
20240322,114500,848393090,6100,6100,6100,6100,0
20240322,114400,848393090,6100,6100,6100,6100,0
20240322,114300,848393090,6100,6100,6100,6100,0
20240322,114200,848393090,6100,6100,6100,6100,1
20240322,114100,848386990,6100,6100,6100,6100,200
20240322,114000,847166990,6100,6110,6110,6090,71
20240322,113900,846733880,6110,6110,6110,6110,31
20240322,113800,846544470,6110,6100,6110,6100,839
20240322,113700,841418650,6100,6080,6100,6080,159
20240322,113600,840450070,6070,6070,6070,6070,17
20240322,113500,840346880,6080,6080,6080,6080,516
20240322,113400,837209600,6090,6090,6090,6090,0
20240322,113300,837209600,6090,6090,6090,6090,0
20240322,113200,837209600,6090,6090,6090,6090,1
20240322,113100,837203510,6070,6080,6080,6070,101
20240322,113000,836590430,6080,6080,6080,6080,68
20240322,112900,836176990,6080,6080,6080,6080,208
20240322,112800,834912350,6120,6100,6120,6100,4010
20240322,112700,810425400,6080,6090,6100,6080,758
20240322,112600,805808180,6080,6080,6080,6080,109
20240322,112500,805145460,6080,6080,6080,6080,10
20240322,112400,805084660,6080,6080,6080,6080,0
20240322,112300,805084660,6080,6070,6080,6070,49
20240322,112200,804786940,6060,6070,6070,6060,140
20240322,112100,803938140,6060,6060,6060,6060,53
20240322,112000,803616960,6060,6060,6060,6060,10
20240322,111900,803556360,6060,6060,6060,6060,1
20240322,111800,803550300,6060,6070,6070,6060,92
20240322,111700,802991990,6070,6070,6070,6070,432
20240322,111600,800369750,6070,6070,6070,6070,1
20240322,111500,800363680,6060,6060,6060,6060,10
20240322,111400,800303080,6060,6050,6060,6050,197
20240322,111300,799109610,6050,6050,6050,6050,319
20240322,111200,797179660,6050,6050,6050,6050,0
20240322,111100,797179660,6050,6040,6050,6040,250
20240322,111000,795667460,6040,6030,6040,6030,358
20240322,110900,793508690,6050,6050,6050,6050,0
20240322,110800,793508690,6050,6030,6050,6020,530
20240322,110700,790308490,6040,6040,6050,6020,1519
20240322,110600,781134120,6040,6060,6060,6040,573
20240322,110500,777668080,6050,6050,6050,6050,14
20240322,110400,777583380,6060,6060,6060,6060,1
20240322,110300,777577320,6060,6060,6060,6060,1
20240322,110200,777571260,6060,6060,6060,6060,5
20240322,110100,777540960,6060,6090,6090,6060,81
20240322,110000,777049870,6070,6070,6090,6070,555
20240322,105900,773678980,6070,6070,6070,6070,1
20240322,105800,773672910,6070,6070,6070,6070,16
20240322,105700,773575790,6070,6070,6070,6070,0
20240322,105600,773575790,6070,6100,6100,6070,29
20240322,105500,773399540,6100,6100,6100,6100,182
20240322,105400,772289340,6090,6100,6100,6090,1519
20240322,105300,763030440,6100,6110,6110,6100,599
20240322,105200,759374390,6100,6100,6110,6100,523
20240322,105100,756183060,6090,6090,6100,6080,692
20240322,105000,751971010,6100,6080,6100,6080,1491
20240322,104900,742884390,6080,6090,6090,6000,6066
20240322,104800,706403730,6100,6050,6100,6050,2073
20240322,104700,693784230,6050,6050,6050,6050,1398
20240322,104600,685326330,6050,6040,6050,6040,254
20240322,104500,683790680,6040,6040,6040,6040,0
20240322,104400,683790680,6040,6040,6040,6030,557
20240322,104300,680426500,6050,6050,6050,6050,0
20240322,104200,680426500,6050,6050,6050,6050,181
20240322,104100,679331450,6050,6050,6050,6050,2
20240322,104000,679319350,6040,6040,6040,6040,0
20240322,103900,679319350,6040,6040,6040,6040,200
20240322,103800,678111350,6050,6050,6050,6050,2
20240322,103700,678099250,6040,6040,6040,6040,30
20240322,103600,677918050,6040,6030,6040,6030,190
20240322,103500,676770460,6040,6050,6050,6040,16
20240322,103400,676673770,6050,6050,6050,6050,1
20240322,103300,676667720,6030,6030,6030,6030,0
20240322,103200,676667720,6030,6030,6030,6030,50
20240322,103100,676366220,6030,6030,6030,6030,185
20240322,103000,675250670,6050,6050,6050,6050,0
20240322,102900,675250670,6050,6060,6060,6050,459
20240322,102800,672473660,6060,6050,6060,6050,187
20240322,102700,671342300,6050,6070,6070,6050,38
20240322,102600,671112340,6050,6050,6050,6050,20
20240322,102500,670991340,6070,6040,6070,6040,1099
20240322,102400,664341950,6040,6040,6040,6040,20
20240322,102300,664221150,6040,6040,6040,6040,401
20240322,102200,661799110,6040,6040,6040,6040,1
20240322,102100,661793070,6020,6050,6050,6020,9
20240322,102000,661738740,6050,6010,6050,6010,21
20240322,101900,661612490,6010,6030,6030,6010,600
20240322,101800,658003900,6050,6050,6050,6050,0
20240322,101700,658003900,6050,6040,6050,6040,270
20240322,101600,656370800,6030,6030,6030,6030,45
20240322,101500,656099450,6030,6030,6030,6030,0
20240322,101400,656099450,6030,6030,6030,6030,0
20240322,101300,656099450,6030,6030,6030,6030,301
20240322,101200,654284420,6040,6040,6040,6040,204
20240322,101100,653052260,6040,6040,6040,6040,117
20240322,101000,652345580,6040,6040,6040,6040,85
20240322,100900,651832180,6050,6050,6050,6050,1
20240322,100800,651826130,6030,6030,6030,6030,8
20240322,100700,651777890,6060,6050,6070,6030,135
20240322,100600,650961810,6050,6020,6050,6020,256
20240322,100500,649416230,6020,6030,6050,6020,178
20240322,100400,648341230,6030,6030,6030,6030,2
20240322,100300,648329170,6010,6010,6010,6010,101
20240322,100200,647722160,6040,6030,6040,6020,311
20240322,100100,645848720,6040,6070,6070,6040,1198
20240322,100000,638610620,6070,6040,6070,6040,649
20240322,095900,634685250,6040,6090,6100,6040,1984
20240322,095800,622654160,6100,6080,6110,6080,4826
20240322,095700,593255230,6080,6040,6080,6030,2653
20240322,095600,577195410,6060,6040,6090,6030,10816
20240322,095500,511545630,6040,5960,6040,5960,7827
20240322,095400,464489810,5960,5930,5960,5920,180
20240322,095300,463421330,5930,5940,5940,5930,363
20240322,095200,461267620,5940,5950,5950,5940,91
20240322,095100,460726830,5960,5950,5960,5950,97
20240322,095000,460149460,5930,5930,5930,5930,100
20240322,094900,459556460,5940,5940,5940,5940,0
20240322,094800,459556460,5940,5940,5940,5940,50
20240322,094700,459259460,5970,5970,5970,5970,0
20240322,094600,459259460,5970,5950,5970,5950,442
20240322,094500,456625040,5970,5960,5980,5960,223
20240322,094400,455295420,5980,5980,5980,5980,2
20240322,094300,455283460,5970,5980,5980,5970,127
20240322,094200,454524620,5980,5980,5980,5980,1
20240322,094100,454518640,5990,6000,6000,5950,4522
20240322,094000,427389560,6000,5930,6030,5890,25842
20240322,093900,272440410,5940,5910,5990,5910,18986
20240322,093800,159041790,5910,5910,5910,5900,236
20240322,093700,157648930,5910,5910,5910,5910,103
20240322,093600,157040200,5900,5880,5900,5880,1182
20240322,093500,150068580,5890,5890,5890,5890,0
20240322,093400,150068580,5890,5890,5890,5890,1000
20240322,093300,144178580,5890,5890,5890,5890,2
20240322,093200,144166800,5890,5880,5890,5880,10000
20240322,093100,85268130,5880,5880,5880,5880,0
20240322,093000,85268130,5880,5880,5880,5880,7
20240322,092900,85226970,5880,5880,5880,5880,0
20240322,092800,85226970,5880,5880,5880,5880,0
20240322,092700,85226970,5880,5880,5880,5880,0
20240322,092600,85226970,5880,5880,5880,5880,0
20240322,092500,85226970,5880,5880,5880,5880,50
20240322,092400,84932970,5880,5880,5880,5880,90
20240322,092300,84403770,5880,5880,5880,5880,0
20240322,092200,84403770,5880,5880,5880,5880,0
20240322,092100,84403770,5880,5880,5880,5880,0
20240322,092000,84403770,5880,5860,5880,5840,1401
20240322,091900,76214830,5860,5860,5860,5860,0
20240322,091800,76214830,5860,5860,5860,5860,0
20240322,091700,76214830,5860,5860,5860,5860,0
20240322,091600,76214830,5860,5870,5870,5860,550
20240322,091500,72987830,5900,5900,5900,5900,202
20240322,091400,71796030,5900,5860,5900,5860,10013
20240322,091300,12721650,5840,5840,5840,5840,0
20240322,091200,12721650,5840,5840,5840,5840,99
20240322,091100,12143490,5860,5860,5860,5860,2
20240322,091000,12131770,5870,5870,5870,5870,0
20240322,090900,12131770,5870,5850,5870,5850,41
20240322,090800,11891900,5840,5850,5860,5840,579
20240322,090700,8508280,5870,5850,5870,5850,81
20240322,090600,8034410,5850,5850,5850,5850,1
20240322,090500,8028560,5850,5850,5850,5850,0
20240322,090400,8028560,5850,5850,5850,5850,12
20240322,090300,7958360,5840,5840,5840,5840,76
20240322,090200,7514520,5850,5860,5860,5850,181
20240322,090100,6454040,5870,5870,5870,5870,68
20240322,090000,6054880,5860,5880,5880,5860,1032
Reference in New Issue Copy Permalink