ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/034220/min/candle-20240329.csv

611 lines
33 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
20240329,190800,17036013430,10750,10750,10750,10750,56898
20240329,190700,17036013430,10750,10750,10750,10750,0
20240329,190600,17036013430,10750,10750,10750,10750,0
20240329,190500,17036013430,10750,10750,10750,10750,0
20240329,190400,17036013430,10750,10750,10750,10750,0
20240329,190300,17036013430,10750,10750,10750,10750,0
20240329,190200,17036013430,10750,10750,10750,10750,0
20240329,190100,17036013430,10750,10750,10750,10750,0
20240329,190000,17036013430,10750,10750,10750,10750,0
20240329,185900,17036013430,10750,10750,10750,10750,0
20240329,185800,17036013430,10750,10750,10750,10750,0
20240329,185700,17036013430,10750,10750,10750,10750,0
20240329,185600,17036013430,10750,10750,10750,10750,0
20240329,185500,17036013430,10750,10750,10750,10750,0
20240329,185400,17036013430,10750,10750,10750,10750,0
20240329,185300,17036013430,10750,10750,10750,10750,0
20240329,185200,17036013430,10750,10750,10750,10750,0
20240329,185100,17036013430,10750,10750,10750,10750,0
20240329,185000,17036013430,10750,10750,10750,10750,0
20240329,184900,17036013430,10750,10750,10750,10750,0
20240329,184800,17036013430,10750,10750,10750,10750,0
20240329,184700,17036013430,10750,10750,10750,10750,0
20240329,184600,17036013430,10750,10750,10750,10750,0
20240329,184500,17036013430,10750,10750,10750,10750,0
20240329,184400,17036013430,10750,10750,10750,10750,0
20240329,184300,17036013430,10750,10750,10750,10750,0
20240329,184200,17036013430,10750,10750,10750,10750,0
20240329,184100,17036013430,10750,10750,10750,10750,0
20240329,184000,17036013430,10750,10750,10750,10750,0
20240329,183900,17036013430,10750,10750,10750,10750,0
20240329,183800,17036013430,10750,10750,10750,10750,56898
20240329,183700,17036013430,10750,10750,10750,10750,0
20240329,183600,17036013430,10750,10750,10750,10750,0
20240329,183500,17036013430,10750,10750,10750,10750,0
20240329,183400,17036013430,10750,10750,10750,10750,0
20240329,183300,17036013430,10750,10750,10750,10750,0
20240329,183200,17036013430,10750,10750,10750,10750,0
20240329,183100,17036013430,10750,10750,10750,10750,0
20240329,183000,17036013430,10750,10750,10750,10750,0
20240329,182900,17036013430,10750,10750,10750,10750,0
20240329,182800,17036013430,10750,10750,10750,10750,0
20240329,182700,17036013430,10750,10750,10750,10750,0
20240329,182600,17036013430,10750,10750,10750,10750,0
20240329,182500,17036013430,10750,10750,10750,10750,0
20240329,182400,17036013430,10750,10750,10750,10750,0
20240329,182300,17036013430,10750,10750,10750,10750,0
20240329,182200,17036013430,10750,10750,10750,10750,0
20240329,182100,17036013430,10750,10750,10750,10750,0
20240329,182000,17036013430,10750,10750,10750,10750,0
20240329,181900,17036013430,10750,10750,10750,10750,0
20240329,181800,17036013430,10750,10750,10750,10750,0
20240329,181700,17036013430,10750,10750,10750,10750,0
20240329,181600,17036013430,10750,10750,10750,10750,0
20240329,181500,17036013430,10750,10750,10750,10750,0
20240329,181400,17036013430,10750,10750,10750,10750,0
20240329,181300,17036013430,10750,10750,10750,10750,0
20240329,181200,17036013430,10750,10750,10750,10750,0
20240329,181100,17036013430,10750,10750,10750,10750,0
20240329,181000,17036013430,10750,10750,10750,10750,0
20240329,180900,17036013430,10750,10750,10750,10750,0
20240329,180800,17036013430,10750,10750,10750,10750,56898
20240329,180700,17036013430,10750,10750,10750,10750,0
20240329,180600,17036013430,10750,10750,10750,10750,0
20240329,180500,17036013430,10750,10750,10750,10750,0
20240329,180400,17036013430,10750,10750,10750,10750,0
20240329,180300,17036013430,10750,10750,10750,10750,0
20240329,180200,17036013430,10750,10750,10750,10750,0
20240329,180100,17036013430,10750,10750,10750,10750,0
20240329,180000,17036013430,10750,10750,10750,10750,0
20240329,175900,17036013430,10750,10750,10750,10750,0
20240329,175800,17036013430,10750,10750,10750,10750,0
20240329,175700,17036013430,10750,10750,10750,10750,0
20240329,175600,17036013430,10750,10750,10750,10750,0
20240329,175500,17036013430,10750,10750,10750,10750,0
20240329,175400,17036013430,10750,10750,10750,10750,0
20240329,175300,17036013430,10750,10750,10750,10750,0
20240329,175200,17036013430,10750,10750,10750,10750,0
20240329,175100,17036013430,10750,10750,10750,10750,0
20240329,175000,17036013430,10750,10750,10750,10750,0
20240329,174900,17036013430,10750,10750,10750,10750,0
20240329,174800,17036013430,10750,10750,10750,10750,0
20240329,174700,17036013430,10750,10750,10750,10750,0
20240329,174600,17036013430,10750,10750,10750,10750,0
20240329,174500,17036013430,10750,10750,10750,10750,0
20240329,174400,17036013430,10750,10750,10750,10750,0
20240329,174300,17036013430,10750,10750,10750,10750,0
20240329,174200,17036013430,10750,10750,10750,10750,0
20240329,174100,17036013430,10750,10750,10750,10750,0
20240329,174000,17036013430,10750,10750,10750,10750,0
20240329,173900,17036013430,10750,10750,10750,10750,0
20240329,173800,17036013430,10750,10750,10750,10750,56898
20240329,173700,17036013430,10750,10750,10750,10750,0
20240329,173600,17036013430,10750,10750,10750,10750,0
20240329,173500,17036013430,10750,10750,10750,10750,0
20240329,173400,17036013430,10750,10750,10750,10750,0
20240329,173300,17036013430,10750,10750,10750,10750,0
20240329,173200,17036013430,10750,10750,10750,10750,0
20240329,173100,17036013430,10750,10750,10750,10750,0
20240329,173000,17036013430,10750,10750,10750,10750,0
20240329,172900,17036013430,10750,10750,10750,10750,0
20240329,172800,17036013430,10750,10750,10750,10750,0
20240329,172700,17036013430,10750,10750,10750,10750,0
20240329,172600,17036013430,10750,10750,10750,10750,0
20240329,172500,17036013430,10750,10750,10750,10750,0
20240329,172400,17036013430,10750,10750,10750,10750,0
20240329,172300,17036013430,10750,10750,10750,10750,0
20240329,172200,17036013430,10750,10750,10750,10750,0
20240329,172100,17036013430,10750,10750,10750,10750,0
20240329,172000,17036013430,10750,10750,10750,10750,0
20240329,171900,17036013430,10750,10750,10750,10750,0
20240329,171800,17036013430,10750,10750,10750,10750,0
20240329,171700,17036013430,10750,10750,10750,10750,0
20240329,171600,17036013430,10750,10750,10750,10750,0
20240329,171500,17036013430,10750,10750,10750,10750,0
20240329,171400,17036013430,10750,10750,10750,10750,0
20240329,171300,17036013430,10750,10750,10750,10750,0
20240329,171200,17036013430,10750,10750,10750,10750,0
20240329,171100,17036013430,10750,10750,10750,10750,0
20240329,171000,17036013430,10750,10750,10750,10750,0
20240329,170900,17036013430,10750,10750,10750,10750,0
20240329,170800,17036013430,10750,10750,10750,10750,56898
20240329,170700,17036013430,10750,10750,10750,10750,0
20240329,170600,17036013430,10750,10750,10750,10750,0
20240329,170500,17036013430,10750,10750,10750,10750,0
20240329,170400,17036013430,10750,10750,10750,10750,0
20240329,170300,17036013430,10750,10750,10750,10750,0
20240329,170200,17036013430,10750,10750,10750,10750,0
20240329,170100,17036013430,10750,10750,10750,10750,0
20240329,170000,17036013430,10750,10750,10750,10750,0
20240329,165900,17036013430,10750,10750,10750,10750,0
20240329,165800,17036013430,10750,10750,10750,10750,0
20240329,165700,17036013430,10750,10750,10750,10750,0
20240329,165600,17036013430,10750,10750,10750,10750,0
20240329,165500,17036013430,10750,10750,10750,10750,0
20240329,165400,17036013430,10750,10750,10750,10750,0
20240329,165300,17036013430,10750,10750,10750,10750,0
20240329,165200,17036013430,10750,10750,10750,10750,0
20240329,165100,17036013430,10750,10750,10750,10750,0
20240329,165000,17036013430,10750,10750,10750,10750,0
20240329,164900,17036013430,10750,10750,10750,10750,0
20240329,164800,17036013430,10750,10750,10750,10750,0
20240329,164700,17036013430,10750,10750,10750,10750,0
20240329,164600,17036013430,10750,10750,10750,10750,0
20240329,164500,17036013430,10750,10750,10750,10750,0
20240329,164400,17036013430,10750,10750,10750,10750,0
20240329,164300,17036013430,10750,10750,10750,10750,0
20240329,164200,17036013430,10750,10750,10750,10750,0
20240329,164100,17036013430,10750,10750,10750,10750,0
20240329,164000,17036013430,10750,10750,10750,10750,0
20240329,163900,17036013430,10750,10750,10750,10750,0
20240329,163800,17036013430,10750,10750,10750,10750,56898
20240329,163700,17036013430,10750,10750,10750,10750,0
20240329,163600,17036013430,10750,10750,10750,10750,0
20240329,163500,17036013430,10750,10750,10750,10750,0
20240329,163400,17036013430,10750,10750,10750,10750,0
20240329,163300,17036013430,10750,10750,10750,10750,0
20240329,163200,17036013430,10750,10750,10750,10750,0
20240329,163100,17036013430,10750,10750,10750,10750,0
20240329,163000,17036013430,10750,10750,10750,10750,0
20240329,162900,17036013430,10750,10750,10750,10750,0
20240329,162800,17036013430,10750,10750,10750,10750,0
20240329,162700,17036013430,10750,10750,10750,10750,0
20240329,162600,17036013430,10750,10750,10750,10750,0
20240329,162500,17036013430,10750,10750,10750,10750,0
20240329,162400,17036013430,10750,10750,10750,10750,0
20240329,162300,17036013430,10750,10750,10750,10750,0
20240329,162200,17036013430,10750,10750,10750,10750,0
20240329,162100,17036013430,10750,10750,10750,10750,0
20240329,162000,17036013430,10750,10750,10750,10750,0
20240329,161900,17036013430,10750,10750,10750,10750,0
20240329,161800,17036013430,10750,10750,10750,10750,0
20240329,161700,17036013430,10750,10750,10750,10750,0
20240329,161600,17036013430,10750,10750,10750,10750,0
20240329,161500,17036013430,10750,10750,10750,10750,0
20240329,161400,17036013430,10750,10750,10750,10750,0
20240329,161300,17036013430,10750,10750,10750,10750,0
20240329,161200,17036013430,10750,10750,10750,10750,0
20240329,161100,17036013430,10750,10750,10750,10750,0
20240329,161000,17036013430,10750,10750,10750,10750,0
20240329,160900,17036013430,10750,10750,10750,10750,0
20240329,160800,17036013430,10750,10750,10750,10750,56898
20240329,160700,17036013430,10750,10750,10750,10750,0
20240329,160600,17036013430,10750,10750,10750,10750,0
20240329,160500,17036013430,10750,10750,10750,10750,0
20240329,160400,17036013430,10750,10750,10750,10750,0
20240329,160300,17036013430,10750,10750,10750,10750,0
20240329,160200,17036013430,10750,10750,10750,10750,0
20240329,160100,17036013430,10750,10750,10750,10750,0
20240329,160000,17036013430,10750,10750,10750,10750,0
20240329,155900,17036013430,10750,10750,10750,10750,0
20240329,155800,17036013430,10750,10750,10750,10750,0
20240329,155700,17036013430,10750,10750,10750,10750,0
20240329,155600,17036013430,10750,10750,10750,10750,0
20240329,155500,17036013430,10750,10750,10750,10750,0
20240329,155400,17036013430,10750,10750,10750,10750,0
20240329,155300,17036013430,10750,10750,10750,10750,0
20240329,155200,17036013430,10750,10750,10750,10750,0
20240329,155100,17036013430,10750,10750,10750,10750,0
20240329,155000,17036013430,10750,10750,10750,10750,0
20240329,154900,17036013430,10750,10750,10750,10750,0
20240329,154800,17036013430,10750,10750,10750,10750,0
20240329,154700,17036013430,10750,10750,10750,10750,0
20240329,154600,17036013430,10750,10750,10750,10750,0
20240329,154500,17036013430,10750,10750,10750,10750,0
20240329,154400,17036013430,10750,10750,10750,10750,0
20240329,154300,17036013430,10750,10750,10750,10750,0
20240329,154200,17036013430,10750,10750,10750,10750,0
20240329,154100,17036013430,10750,10750,10750,10750,0
20240329,154000,17036013430,10750,10750,10750,10750,0
20240329,153900,17036013430,10750,10750,10750,10750,0
20240329,153800,17036013430,10750,10750,10750,10750,56898
20240329,153700,17036013430,10750,10750,10750,10750,0
20240329,153600,17036013430,10750,10750,10750,10750,0
20240329,153500,17036013430,10750,10750,10750,10750,0
20240329,153400,17036013430,10750,10750,10750,10750,0
20240329,153300,17036013430,10750,10750,10750,10750,0
20240329,153200,17036013430,10750,10750,10750,10750,0
20240329,153100,17036013430,10750,10750,10750,10750,0
20240329,153000,17036013430,10750,10750,10750,10750,56898
20240329,152900,16424359930,10740,10740,10740,10740,0
20240329,152800,16424359930,10740,10740,10740,10740,0
20240329,152700,16424359930,10740,10740,10740,10740,0
20240329,152600,16424359930,10740,10740,10740,10740,0
20240329,152500,16424359930,10740,10740,10740,10740,0
20240329,152400,16424359930,10740,10740,10740,10740,0
20240329,152300,16424359930,10740,10740,10740,10740,0
20240329,152200,16424359930,10740,10740,10740,10740,0
20240329,152100,16424359930,10740,10740,10740,10740,0
20240329,152000,16424359930,10740,10740,10740,10740,0
20240329,151900,16424359930,10740,10740,10750,10740,1873
20240329,151800,16404235420,10750,10740,10750,10740,3605
20240329,151700,16365496000,10740,10740,10750,10740,2446
20240329,151600,16339225490,10740,10740,10750,10740,941
20240329,151500,16329117920,10750,10740,10750,10740,1060
20240329,151400,16317729480,10740,10750,10760,10740,3962
20240329,151300,16275140710,10750,10750,10760,10750,2078
20240329,151200,16252801470,10750,10760,10760,10750,1180
20240329,151100,16240113550,10750,10760,10760,10750,459
20240329,151000,16235179250,10750,10760,10770,10750,4306
20240329,150900,16188851590,10770,10770,10780,10760,6873
20240329,150800,16114829180,10770,10770,10780,10770,4285
20240329,150700,16068678330,10770,10770,10780,10770,1508
20240329,150600,16052433120,10770,10780,10780,10770,3078
20240329,150500,16019281110,10780,10780,10780,10770,2057
20240329,150400,15997108290,10780,10770,10780,10770,1844
20240329,150300,15977235600,10770,10770,10780,10770,2204
20240329,150200,15953478550,10770,10770,10780,10760,5609
20240329,150100,15893065520,10760,10770,10770,10760,2314
20240329,150000,15868154040,10770,10750,10770,10690,36168
20240329,145900,15480009650,10750,10750,10760,10750,474
20240329,145800,15474914040,10760,10760,10760,10750,15649
20240329,145700,15306685880,10760,10760,10770,10750,2454
20240329,145600,15280281480,10760,10750,10770,10750,4546
20240329,145500,15231362890,10760,10760,10760,10750,4218
20240329,145400,15185980690,10760,10760,10760,10750,6378
20240329,145300,15117353490,10760,10760,10770,10760,3018
20240329,145200,15084879750,10760,10760,10770,10760,4045
20240329,145100,15041354820,10760,10760,10770,10760,1194
20240329,145000,15028507130,10760,10760,10770,10760,736
20240329,144900,15020584150,10760,10770,10770,10760,685
20240329,144800,15013213230,10760,10760,10770,10750,648
20240329,144700,15006241450,10760,10760,10760,10750,1443
20240329,144600,14990716030,10760,10760,10770,10760,4314
20240329,144500,14944296630,10760,10760,10770,10760,2899
20240329,144400,14913092510,10760,10760,10770,10760,1406
20240329,144300,14897961930,10760,10770,10780,10760,8095
20240329,144200,14810786890,10770,10770,10780,10770,1008
20240329,144100,14799929780,10770,10770,10780,10770,3340
20240329,144000,14763945670,10770,10780,10780,10770,3114
20240329,143900,14730385430,10770,10770,10780,10770,995
20240329,143800,14719668870,10780,10780,10780,10770,1693
20240329,143700,14701432420,10770,10770,10780,10770,659
20240329,143600,14694334420,10770,10770,10780,10770,2390
20240329,143500,14668593990,10770,10760,10770,10760,3091
20240329,143400,14635306580,10760,10760,10770,10760,748
20240329,143300,14627256830,10760,10770,10770,10760,315
20240329,143200,14623867160,10770,10770,10780,10760,4227
20240329,143100,14578375380,10770,10750,10770,10750,16024
20240329,143000,14405914740,10760,10760,10760,10750,688
20240329,142900,14398514720,10760,10760,10760,10750,1955
20240329,142800,14377482760,10760,10750,10760,10750,3375
20240329,142700,14341200130,10750,10750,10760,10750,5782
20240329,142600,14279038280,10750,10760,10760,10750,1547
20240329,142500,14262394160,10750,10750,10760,10750,830
20240329,142400,14253468720,10750,10750,10760,10750,545
20240329,142300,14247609590,10750,10760,10760,10750,1077
20240329,142200,14236022570,10750,10770,10770,10750,5638
20240329,142100,14175364050,10760,10760,10770,10750,4586
20240329,142000,14126021320,10760,10750,10760,10750,3473
20240329,141900,14088661350,10750,10750,10760,10750,2282
20240329,141800,14064111240,10750,10750,10760,10750,683
20240329,141700,14056767930,10760,10760,10760,10750,940
20240329,141600,14046655080,10760,10750,10760,10750,1156
20240329,141500,14034221510,10760,10750,10760,10750,344
20240329,141400,14030522580,10750,10750,10760,10750,190
20240329,141300,14028479560,10760,10760,10760,10750,1877
20240329,141200,14008288300,10760,10760,10760,10750,139
20240329,141100,14006793610,10750,10750,10760,10750,132
20240329,141000,14005374600,10760,10760,10760,10750,516
20240329,140900,13999826650,10760,10750,10760,10750,278
20240329,140800,13996837580,10750,10760,10770,10750,3730
20240329,140700,13956707650,10760,10770,10770,10760,3847
20240329,140600,13915312690,10770,10760,10770,10760,271
20240329,140500,13912396720,10760,10760,10770,10760,737
20240329,140400,13904465010,10760,10750,10760,10750,20969
20240329,140300,13678862800,10750,10750,10760,10750,2172
20240329,140200,13655513510,10750,10750,10760,10750,908
20240329,140100,13645751890,10750,10750,10760,10750,5480
20240329,140000,13586840120,10750,10750,10760,10750,1101
20240329,135900,13575003400,10750,10750,10760,10750,1239
20240329,135800,13561684130,10750,10750,10760,10750,1351
20240329,135700,13547160260,10750,10760,10770,10750,5328
20240329,135600,13489836730,10760,10760,10770,10760,2219
20240329,135500,13465959600,10770,10760,10770,10760,2426
20240329,135400,13439854940,10770,10770,10770,10760,1485
20240329,135300,13423873090,10770,10780,10780,10770,6343
20240329,135200,13355556180,10780,10770,10780,10770,1995
20240329,135100,13334069740,10770,10780,10780,10770,3169
20240329,135000,13299939410,10780,10770,10780,10770,555
20240329,134900,13293958820,10770,10770,10780,10770,2184
20240329,134800,13270426990,10770,10790,10790,10770,6285
20240329,134700,13202666090,10780,10790,10790,10780,458
20240329,134600,13197727910,10780,10780,10790,10780,8232
20240329,134500,13108976350,10790,10780,10790,10780,885
20240329,134400,13099434930,10790,10790,10790,10780,3809
20240329,134300,13058352390,10790,10790,10790,10780,2890
20240329,134200,13027170540,10790,10770,10790,10770,15823
20240329,134100,12856589630,10780,10780,10780,10770,1706
20240329,134000,12838209690,10780,10770,10780,10770,1131
20240329,133900,12826028570,10780,10770,10780,10770,844
20240329,133800,12816938220,10770,10780,10780,10770,123
20240329,133700,12815612840,10780,10770,10780,10770,316
20240329,133600,12812207280,10770,10780,10780,10770,390
20240329,133500,12808006710,10770,10770,10780,10770,645
20240329,133400,12801058990,10780,10760,10780,10760,483
20240329,133300,12795853550,10770,10770,10780,10770,1852
20240329,133200,12775902470,10770,10770,10780,10760,1494
20240329,133100,12759805570,10770,10760,10780,10760,1529
20240329,133000,12743339080,10760,10770,10780,10760,1420
20240329,132900,12728058370,10770,10780,10780,10770,775
20240329,132800,12719709320,10780,10770,10780,10770,2022
20240329,132700,12697921100,10770,10770,10780,10770,407
20240329,132600,12693537370,10770,10770,10780,10770,743
20240329,132500,12685534900,10780,10780,10780,10770,495
20240329,132400,12680201590,10770,10780,10780,10770,1267
20240329,132300,12666550730,10780,10770,10780,10770,508
20240329,132200,12661079540,10770,10780,10790,10770,1848
20240329,132100,12641157880,10780,10780,10790,10780,466
20240329,132000,12636134300,10790,10790,10790,10780,570
20240329,131900,12629988310,10790,10780,10790,10780,1217
20240329,131800,12616860290,10780,10790,10790,10780,1481
20240329,131700,12600888060,10780,10780,10790,10770,4212
20240329,131600,12555482540,10770,10770,10780,10770,785
20240329,131500,12547026020,10770,10770,10770,10770,868
20240329,131400,12537677660,10770,10770,10780,10770,708
20240329,131300,12530051420,10780,10770,10780,10770,144
20240329,131200,12528500260,10770,10780,10780,10770,413
20240329,131100,12524051440,10770,10770,10770,10770,234
20240329,131000,12521531260,10770,10780,10780,10770,3221
20240329,130900,12486821280,10780,10780,10790,10780,1691
20240329,130800,12468591850,10780,10780,10790,10780,3700
20240329,130700,12428705770,10780,10790,10790,10780,1201
20240329,130600,12415758690,10780,10780,10790,10780,680
20240329,130500,12408425990,10790,10780,10790,10780,115
20240329,130400,12407186170,10780,10760,10790,10760,23542
20240329,130300,12153678980,10750,10760,10760,10750,1112
20240329,130200,12141718210,10760,10750,10760,10750,394
20240329,130100,12137481830,10760,10760,10760,10750,588
20240329,130000,12131158660,10760,10760,10760,10750,1738
20240329,125900,12112466650,10750,10750,10760,10750,1521
20240329,125800,12096115780,10750,10760,10760,10750,1345
20240329,125700,12081656520,10750,10760,10760,10750,1958
20240329,125600,12060607240,10750,10750,10760,10750,1217
20240329,125500,12047515150,10760,10760,10760,10750,1158
20240329,125400,12035066360,10750,10760,10770,10750,4313
20240329,125300,11988657420,10770,10770,10770,10760,260
20240329,125200,11985859700,10760,10760,10770,10750,1751
20240329,125100,11967018980,10770,10760,10770,10760,887
20240329,125000,11957473480,10760,10770,10770,10760,325
20240329,124900,11953975880,10770,10770,10770,10750,716
20240329,124800,11946271720,10770,10760,10770,10760,3449
20240329,124700,11909160460,10760,10750,10770,10750,6654
20240329,124600,11837566230,10750,10750,10760,10750,277
20240329,124500,11834588420,10750,10750,10760,10750,1105
20240329,124400,11822709300,10750,10750,10760,10750,869
20240329,124300,11813367180,10760,10750,10760,10750,1635
20240329,124200,11795788000,10760,10750,10760,10750,842
20240329,124100,11786734180,10760,10750,10760,10750,723
20240329,124000,11778958030,10750,10760,10760,10750,1022
20240329,123900,11767968570,10760,10770,10770,10750,2542
20240329,123800,11740620540,10760,10760,10770,10760,656
20240329,123700,11733560910,10760,10760,10770,10750,1651
20240329,123600,11715793550,10750,10760,10770,10750,3270
20240329,123500,11680605670,10760,10770,10770,10760,4377
20240329,123400,11633508970,10760,10760,10770,10760,594
20240329,123300,11627116960,10760,10780,10780,10760,6213
20240329,123200,11560235250,10770,10780,10780,10770,1598
20240329,123100,11543021150,10770,10780,10780,10770,797
20240329,123000,11534436090,10790,10790,10790,10780,7630
20240329,122900,11452175960,10790,10780,10790,10780,979
20240329,122800,11441619650,10780,10790,10800,10780,749
20240329,122700,11433543980,10790,10790,10790,10780,2225
20240329,122600,11409541570,10790,10800,10800,10780,931
20240329,122500,11399497350,10800,10790,10800,10790,2108
20240329,122400,11376749980,10790,10790,10800,10790,2152
20240329,122300,11353524480,10790,10800,10810,10790,2050
20240329,122200,11331385330,10800,10810,10810,10800,1706
20240329,122100,11312957910,10800,10800,10810,10800,2224
20240329,122000,11288936600,10800,10790,10800,10780,10331
20240329,121900,11177429370,10780,10790,10790,10780,3797
20240329,121800,11136473340,10780,10790,10790,10780,4603
20240329,121700,11086838560,10780,10780,10790,10780,3111
20240329,121600,11053282020,10780,10780,10790,10780,93
20240329,121500,11052279200,10780,10790,10790,10780,814
20240329,121400,11043503220,10790,10790,10790,10780,4064
20240329,121300,10999655740,10790,10780,10790,10770,1626
20240329,121200,10982119730,10790,10780,10790,10770,2362
20240329,121100,10956662490,10790,10760,10790,10760,4705
20240329,121000,10905961650,10770,10770,10780,10770,3123
20240329,120900,10872326880,10780,10770,10780,10770,1376
20240329,120800,10857498610,10780,10790,10790,10770,2633
20240329,120700,10829115010,10780,10790,10790,10780,2601
20240329,120600,10801071090,10780,10800,10800,10780,1510
20240329,120500,10784790660,10790,10800,10800,10780,882
20240329,120400,10775272100,10780,10780,10790,10780,3574
20240329,120300,10736722960,10780,10800,10800,10780,10416
20240329,120200,10624379530,10800,10790,10800,10790,3709
20240329,120100,10584346590,10790,10790,10800,10790,3692
20240329,120000,10544490160,10790,10800,10800,10790,6481
20240329,115900,10474515780,10800,10800,10810,10780,8518
20240329,115800,10382563650,10800,10800,10810,10790,7741
20240329,115700,10298962240,10810,10830,10830,10800,4465
20240329,115600,10250676040,10830,10760,10840,10760,58830
20240329,115500,9615474590,10760,10740,10760,10730,30816
20240329,115400,9284274520,10740,10730,10740,10730,1930
20240329,115300,9263560420,10740,10740,10740,10720,6295
20240329,115200,9196024930,10740,10730,10740,10730,2161
20240329,115100,9172824360,10740,10740,10740,10730,2843
20240329,115000,9142309560,10740,10730,10740,10730,1404
20240329,114900,9127237430,10730,10730,10740,10730,4101
20240329,114800,9083230020,10740,10740,10740,10730,3370
20240329,114700,9047040820,10740,10750,10750,10730,12532
20240329,114600,8912492060,10750,10740,10750,10740,29345
20240329,114500,8597240600,10740,10720,10740,10710,31076
20240329,114400,8263955510,10720,10700,10720,10700,25627
20240329,114300,7989577260,10690,10690,10700,10680,3633
20240329,114200,7950734720,10690,10670,10690,10660,2708
20240329,114100,7921818460,10670,10670,10680,10660,551
20240329,114000,7915939090,10670,10660,10670,10660,10251
20240329,113900,7806563130,10660,10650,10670,10650,1354
20240329,113800,7792130940,10670,10670,10670,10660,2775
20240329,113700,7762543430,10670,10650,10670,10650,1841
20240329,113600,7742915850,10660,10660,10660,10650,999
20240329,113500,7732270200,10660,10660,10660,10650,1816
20240329,113400,7712915110,10660,10670,10670,10650,5452
20240329,113300,7654795090,10670,10670,10670,10660,1004
20240329,113200,7644088200,10670,10660,10670,10650,331
20240329,113100,7640558850,10660,10660,10670,10650,311
20240329,113000,7637244360,10650,10660,10670,10650,2254
20240329,112900,7613218810,10670,10660,10670,10660,411
20240329,112800,7608834510,10670,10670,10670,10660,2169
20240329,112700,7585709200,10660,10670,10670,10660,1300
20240329,112600,7571843630,10670,10660,10670,10650,578
20240329,112500,7565680180,10660,10660,10670,10660,719
20240329,112400,7558015590,10660,10660,10660,10650,790
20240329,112300,7549596360,10670,10670,10670,10650,637
20240329,112200,7542803290,10660,10660,10660,10650,1031
20240329,112100,7531813550,10650,10660,10670,10650,1039
20240329,112000,7520739020,10660,10650,10670,10650,1706
20240329,111900,7502561240,10650,10660,10660,10650,951
20240329,111800,7492428460,10660,10650,10660,10640,2180
20240329,111700,7469210580,10650,10650,10660,10640,944
20240329,111600,7459157000,10660,10650,10660,10640,1116
20240329,111500,7447272300,10650,10650,10660,10640,3756
20240329,111400,7407266230,10650,10670,10680,10650,3376
20240329,111300,7371257210,10670,10670,10680,10670,467
20240329,111200,7366273310,10670,10680,10690,10670,8954
20240329,111100,7270588340,10680,10680,10680,10670,1273
20240329,111000,7256993510,10680,10660,10680,10660,4150
20240329,110900,7212709520,10670,10660,10670,10660,4826
20240329,110800,7161219080,10660,10660,10670,10660,1506
20240329,110700,7145155930,10670,10660,10670,10660,2462
20240329,110600,7118901800,10660,10650,10660,10650,2616
20240329,110500,7091033600,10650,10640,10650,10640,2376
20240329,110400,7065732190,10650,10650,10650,10640,1508
20240329,110300,7049674020,10650,10650,10660,10640,619
20240329,110200,7043081700,10640,10650,10660,10640,775
20240329,110100,7034831060,10650,10650,10660,10650,7161
20240329,110000,6958549170,10650,10650,10660,10650,1000
20240329,105900,6947896200,10650,10660,10670,10650,2551
20240329,105800,6920706310,10660,10660,10680,10660,1147
20240329,105700,6908475680,10660,10680,10680,10660,1450
20240329,105600,6893003450,10680,10690,10690,10670,481
20240329,105500,6887865540,10690,10670,10690,10670,1088
20240329,105400,6876244620,10670,10690,10700,10670,1104
20240329,105300,6864448460,10690,10690,10700,10670,4217
20240329,105200,6819376770,10690,10700,10700,10690,815
20240329,105100,6810658960,10690,10700,10700,10690,938
20240329,105000,6800625400,10700,10700,10700,10690,1398
20240329,104900,6785672000,10700,10690,10700,10690,1893
20240329,104800,6765418520,10700,10690,10700,10690,1637
20240329,104700,6747910550,10700,10670,10700,10670,4437
20240329,104600,6700495220,10670,10690,10690,10670,1869
20240329,104500,6680536490,10680,10680,10690,10670,3186
20240329,104400,6646510370,10680,10690,10690,10680,1343
20240329,104300,6632160710,10690,10690,10690,10680,829
20240329,104200,6623300680,10690,10690,10700,10680,3051
20240329,104100,6590685640,10690,10690,10700,10690,4009
20240329,104000,6547818080,10700,10690,10700,10690,1744
20240329,103900,6529169580,10690,10700,10710,10690,6163
20240329,103800,6463255040,10700,10720,10720,10700,4278
20240329,103700,6417449200,10710,10720,10720,10710,2036
20240329,103600,6395637580,10720,10720,10720,10710,2665
20240329,103500,6367084090,10710,10700,10720,10700,37895
20240329,103400,5961435810,10700,10680,10700,10680,22294
20240329,103300,5723126340,10680,10680,10690,10680,2948
20240329,103200,5691626020,10690,10680,10690,10680,2508
20240329,103100,5664834920,10690,10680,10690,10680,2638
20240329,103000,5636655590,10680,10670,10690,10670,1879
20240329,102900,5616596470,10670,10680,10690,10670,4763
20240329,102800,5565734670,10680,10680,10690,10680,1306
20240329,102700,5551786090,10680,10670,10680,10670,4516
20240329,102600,5503562110,10680,10680,10680,10670,2462
20240329,102500,5477279990,10680,10670,10680,10670,1766
20240329,102400,5458433140,10670,10670,10680,10670,2465
20240329,102300,5432119670,10670,10680,10690,10670,2373
20240329,102200,5406772710,10680,10680,10690,10680,4557
20240329,102100,5358066870,10680,10680,10690,10680,1272
20240329,102000,5344479140,10680,10680,10700,10680,6182
20240329,101900,5278398050,10690,10680,10690,10680,4440
20240329,101800,5230953690,10680,10680,10690,10670,8191
20240329,101700,5143442490,10680,10670,10680,10670,4420
20240329,101600,5096249100,10670,10660,10680,10660,7226
20240329,101500,5019148710,10660,10660,10670,10650,958
20240329,101400,5008933700,10660,10660,10670,10660,3767
20240329,101300,4968776600,10660,10660,10670,10660,1099
20240329,101200,4957059100,10670,10660,10670,10660,1535
20240329,101100,4940694030,10660,10660,10670,10660,7215
20240329,101000,4863747080,10670,10660,10670,10660,2027
20240329,100900,4842134800,10670,10660,10670,10660,1434
20240329,100800,4826842610,10660,10660,10670,10660,1674
20240329,100700,4808989240,10660,10650,10670,10650,8782
20240329,100600,4715364400,10650,10650,10660,10640,1143
20240329,100500,4703192030,10650,10660,10660,10650,1952
20240329,100400,4682402440,10650,10650,10660,10640,1881
20240329,100300,4662369580,10650,10670,10670,10650,3961
20240329,100200,4620180840,10660,10650,10660,10650,1593
20240329,100100,4603206770,10660,10660,10660,10650,2406
20240329,100000,4577568230,10660,10660,10670,10660,1030
20240329,095900,4566586310,10660,10660,10670,10660,1296
20240329,095800,4552770390,10660,10650,10670,10650,6095
20240329,095700,4487795530,10650,10650,10660,10640,5461
20240329,095600,4429627040,10640,10630,10650,10630,4207
20240329,095500,4384849020,10630,10640,10650,10630,6336
20240329,095400,4317428530,10640,10640,10650,10640,2248
20240329,095300,4293505130,10640,10650,10660,10640,2166
20240329,095200,4270443360,10650,10670,10670,10650,5904
20240329,095100,4207542290,10660,10670,10670,10660,1688
20240329,095000,4189543720,10670,10660,10670,10650,5463
20240329,094900,4131293750,10660,10660,10670,10650,871
20240329,094800,4122008510,10660,10670,10670,10650,3579
20240329,094700,4083844750,10670,10660,10670,10650,7232
20240329,094600,4006779030,10670,10650,10670,10650,4516
20240329,094500,3958640540,10650,10640,10660,10640,10124
20240329,094400,3850793920,10650,10640,10650,10630,5332
20240329,094300,3794053280,10650,10650,10650,10630,9342
20240329,094200,3694698630,10620,10650,10660,10620,13656
20240329,094100,3549483390,10650,10650,10660,10650,2313
20240329,094000,3524847920,10660,10660,10670,10650,8065
20240329,093900,3438883660,10660,10660,10670,10660,2637
20240329,093800,3410756870,10670,10660,10680,10660,3991
20240329,093700,3368181550,10670,10660,10680,10660,2087
20240329,093600,3345925370,10670,10660,10680,10660,6407
20240329,093500,3277583130,10670,10670,10670,10660,4961
20240329,093400,3224656120,10680,10660,10680,10660,6599
20240329,093300,3154254110,10660,10660,10670,10660,5658
20240329,093200,3093892480,10660,10650,10670,10650,1593
20240329,093100,3076909440,10660,10650,10660,10650,2137
20240329,093000,3054140670,10650,10680,10690,10650,8861
20240329,092900,2959598940,10680,10670,10690,10670,5508
20240329,092800,2900777340,10680,10690,10700,10670,7789
20240329,092700,2817556950,10690,10680,10700,10680,7771
20240329,092600,2734494190,10680,10660,10690,10660,5978
20240329,092500,2670680540,10660,10650,10670,10650,8044
20240329,092400,2584936870,10660,10640,10660,10640,3986
20240329,092300,2542496990,10650,10640,10650,10640,2577
20240329,092200,2515067840,10640,10660,10660,10640,5209
20240329,092100,2459589220,10660,10650,10670,10650,5643
20240329,092000,2399442320,10650,10660,10670,10650,3623
20240329,091900,2360823790,10660,10670,10680,10660,2763
20240329,091800,2331349520,10670,10670,10680,10670,2461
20240329,091700,2305088240,10670,10680,10680,10660,6536
20240329,091600,2235348830,10670,10680,10690,10670,5766
20240329,091500,2173757110,10680,10690,10700,10670,5753
20240329,091400,2112277810,10690,10710,10720,10690,11099
20240329,091300,1993425660,10720,10710,10720,10710,15568
20240329,091200,1826595830,10720,10710,10720,10700,10872
20240329,091100,1710182770,10720,10650,10740,10650,51984
20240329,091000,1154007170,10650,10620,10660,10620,13499
20240329,090900,1010347900,10630,10620,10630,10620,3051
20240329,090800,977941560,10630,10630,10640,10620,4781
20240329,090700,927134330,10640,10640,10640,10630,2274
20240329,090600,902957830,10640,10650,10660,10590,15599
20240329,090500,737125190,10650,10660,10670,10650,3870
20240329,090400,695861320,10660,10650,10670,10640,14898
20240329,090300,537082660,10650,10660,10670,10650,1617
20240329,090200,519854240,10660,10680,10690,10650,6597
20240329,090100,449475310,10680,10700,10710,10680,14693
20240329,090000,292367130,10700,10640,10710,10640,27406
Reference in New Issue Copy Permalink