ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/044490/min/candle-20240326.csv

618 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
20240326,191500,3131660480,18070,18070,18070,18070,6392
20240326,191400,3131660480,18070,18070,18070,18070,0
20240326,191300,3131660480,18070,18070,18070,18070,0
20240326,191200,3131660480,18070,18070,18070,18070,0
20240326,191100,3131660480,18070,18070,18070,18070,0
20240326,191000,3131660480,18070,18070,18070,18070,0
20240326,190900,3131660480,18070,18070,18070,18070,0
20240326,190800,3131660480,18070,18070,18070,18070,0
20240326,190700,3131660480,18070,18070,18070,18070,0
20240326,190600,3131660480,18070,18070,18070,18070,0
20240326,190500,3131660480,18070,18070,18070,18070,0
20240326,190400,3131660480,18070,18070,18070,18070,0
20240326,190300,3131660480,18070,18070,18070,18070,0
20240326,190200,3131660480,18070,18070,18070,18070,0
20240326,190100,3131660480,18070,18070,18070,18070,0
20240326,190000,3131660480,18070,18070,18070,18070,0
20240326,185900,3131660480,18070,18070,18070,18070,0
20240326,185800,3131660480,18070,18070,18070,18070,0
20240326,185700,3131660480,18070,18070,18070,18070,0
20240326,185600,3131660480,18070,18070,18070,18070,0
20240326,185500,3131660480,18070,18070,18070,18070,0
20240326,185400,3131660480,18070,18070,18070,18070,0
20240326,185300,3131660480,18070,18070,18070,18070,0
20240326,185200,3131660480,18070,18070,18070,18070,0
20240326,185100,3131660480,18070,18070,18070,18070,0
20240326,185000,3131660480,18070,18070,18070,18070,0
20240326,184900,3131660480,18070,18070,18070,18070,0
20240326,184800,3131660480,18070,18070,18070,18070,0
20240326,184700,3131660480,18070,18070,18070,18070,0
20240326,184600,3131660480,18070,18070,18070,18070,0
20240326,184500,3131660480,18070,18070,18070,18070,6392
20240326,184400,3131660480,18070,18070,18070,18070,0
20240326,184300,3131660480,18070,18070,18070,18070,0
20240326,184200,3131660480,18070,18070,18070,18070,0
20240326,184100,3131660480,18070,18070,18070,18070,0
20240326,184000,3131660480,18070,18070,18070,18070,0
20240326,183900,3131660480,18070,18070,18070,18070,0
20240326,183800,3131660480,18070,18070,18070,18070,0
20240326,183700,3131660480,18070,18070,18070,18070,0
20240326,183600,3131660480,18070,18070,18070,18070,0
20240326,183500,3131660480,18070,18070,18070,18070,0
20240326,183400,3131660480,18070,18070,18070,18070,0
20240326,183300,3131660480,18070,18070,18070,18070,0
20240326,183200,3131660480,18070,18070,18070,18070,0
20240326,183100,3131660480,18070,18070,18070,18070,0
20240326,183000,3131660480,18070,18070,18070,18070,0
20240326,182900,3131660480,18070,18070,18070,18070,0
20240326,182800,3131660480,18070,18070,18070,18070,0
20240326,182700,3131660480,18070,18070,18070,18070,0
20240326,182600,3131660480,18070,18070,18070,18070,0
20240326,182500,3131660480,18070,18070,18070,18070,0
20240326,182400,3131660480,18070,18070,18070,18070,0
20240326,182300,3131660480,18070,18070,18070,18070,0
20240326,182200,3131660480,18070,18070,18070,18070,0
20240326,182100,3131660480,18070,18070,18070,18070,0
20240326,182000,3131660480,18070,18070,18070,18070,0
20240326,181900,3131660480,18070,18070,18070,18070,0
20240326,181800,3131660480,18070,18070,18070,18070,0
20240326,181700,3131660480,18070,18070,18070,18070,0
20240326,181600,3131660480,18070,18070,18070,18070,0
20240326,181500,3131660480,18070,18070,18070,18070,6392
20240326,181400,3131660480,18070,18070,18070,18070,0
20240326,181300,3131660480,18070,18070,18070,18070,0
20240326,181200,3131660480,18070,18070,18070,18070,0
20240326,181100,3131660480,18070,18070,18070,18070,0
20240326,181000,3131660480,18070,18070,18070,18070,0
20240326,180900,3131660480,18070,18070,18070,18070,0
20240326,180800,3131660480,18070,18070,18070,18070,0
20240326,180700,3131660480,18070,18070,18070,18070,0
20240326,180600,3131660480,18070,18070,18070,18070,0
20240326,180500,3131660480,18070,18070,18070,18070,0
20240326,180400,3131660480,18070,18070,18070,18070,0
20240326,180300,3131660480,18070,18070,18070,18070,0
20240326,180200,3131660480,18070,18070,18070,18070,0
20240326,180100,3131660480,18070,18070,18070,18070,0
20240326,180000,3131660480,18070,18070,18070,18070,0
20240326,175900,3131660480,18070,18070,18070,18070,0
20240326,175800,3131660480,18070,18070,18070,18070,0
20240326,175700,3131660480,18070,18070,18070,18070,0
20240326,175600,3131660480,18070,18070,18070,18070,0
20240326,175500,3131660480,18070,18070,18070,18070,0
20240326,175400,3131660480,18070,18070,18070,18070,0
20240326,175300,3131660480,18070,18070,18070,18070,0
20240326,175200,3131660480,18070,18070,18070,18070,0
20240326,175100,3131660480,18070,18070,18070,18070,0
20240326,175000,3131660480,18070,18070,18070,18070,0
20240326,174900,3131660480,18070,18070,18070,18070,0
20240326,174800,3131660480,18070,18070,18070,18070,0
20240326,174700,3131660480,18070,18070,18070,18070,0
20240326,174600,3131660480,18070,18070,18070,18070,0
20240326,174500,3131660480,18070,18070,18070,18070,6392
20240326,174400,3131660480,18070,18070,18070,18070,0
20240326,174300,3131660480,18070,18070,18070,18070,0
20240326,174200,3131660480,18070,18070,18070,18070,0
20240326,174100,3131660480,18070,18070,18070,18070,0
20240326,174000,3131660480,18070,18070,18070,18070,0
20240326,173900,3131660480,18070,18070,18070,18070,0
20240326,173800,3131660480,18070,18070,18070,18070,0
20240326,173700,3131660480,18070,18070,18070,18070,0
20240326,173600,3131660480,18070,18070,18070,18070,0
20240326,173500,3131660480,18070,18070,18070,18070,0
20240326,173400,3131660480,18070,18070,18070,18070,0
20240326,173300,3131660480,18070,18070,18070,18070,0
20240326,173200,3131660480,18070,18070,18070,18070,0
20240326,173100,3131660480,18070,18070,18070,18070,0
20240326,173000,3131660480,18070,18070,18070,18070,0
20240326,172900,3131660480,18070,18070,18070,18070,0
20240326,172800,3131660480,18070,18070,18070,18070,0
20240326,172700,3131660480,18070,18070,18070,18070,0
20240326,172600,3131660480,18070,18070,18070,18070,0
20240326,172500,3131660480,18070,18070,18070,18070,0
20240326,172400,3131660480,18070,18070,18070,18070,0
20240326,172300,3131660480,18070,18070,18070,18070,0
20240326,172200,3131660480,18070,18070,18070,18070,0
20240326,172100,3131660480,18070,18070,18070,18070,0
20240326,172000,3131660480,18070,18070,18070,18070,0
20240326,171900,3131660480,18070,18070,18070,18070,0
20240326,171800,3131660480,18070,18070,18070,18070,0
20240326,171700,3131660480,18070,18070,18070,18070,0
20240326,171600,3131660480,18070,18070,18070,18070,0
20240326,171500,3131660480,18070,18070,18070,18070,6392
20240326,171400,3131660480,18070,18070,18070,18070,0
20240326,171300,3131660480,18070,18070,18070,18070,0
20240326,171200,3131660480,18070,18070,18070,18070,0
20240326,171100,3131660480,18070,18070,18070,18070,0
20240326,171000,3131660480,18070,18070,18070,18070,0
20240326,170900,3131660480,18070,18070,18070,18070,0
20240326,170800,3131660480,18070,18070,18070,18070,0
20240326,170700,3131660480,18070,18070,18070,18070,0
20240326,170600,3131660480,18070,18070,18070,18070,0
20240326,170500,3131660480,18070,18070,18070,18070,0
20240326,170400,3131660480,18070,18070,18070,18070,0
20240326,170300,3131660480,18070,18070,18070,18070,0
20240326,170200,3131660480,18070,18070,18070,18070,0
20240326,170100,3131660480,18070,18070,18070,18070,0
20240326,170000,3131660480,18070,18070,18070,18070,0
20240326,165900,3131660480,18070,18070,18070,18070,0
20240326,165800,3131660480,18070,18070,18070,18070,0
20240326,165700,3131660480,18070,18070,18070,18070,0
20240326,165600,3131660480,18070,18070,18070,18070,0
20240326,165500,3131660480,18070,18070,18070,18070,0
20240326,165400,3131660480,18070,18070,18070,18070,0
20240326,165300,3131660480,18070,18070,18070,18070,0
20240326,165200,3131660480,18070,18070,18070,18070,0
20240326,165100,3131660480,18070,18070,18070,18070,0
20240326,165000,3131660480,18070,18070,18070,18070,0
20240326,164900,3131660480,18070,18070,18070,18070,0
20240326,164800,3131660480,18070,18070,18070,18070,0
20240326,164700,3131660480,18070,18070,18070,18070,0
20240326,164600,3131660480,18070,18070,18070,18070,0
20240326,164500,3131660480,18070,18070,18070,18070,6392
20240326,164400,3131660480,18070,18070,18070,18070,0
20240326,164300,3131660480,18070,18070,18070,18070,0
20240326,164200,3131660480,18070,18070,18070,18070,0
20240326,164100,3131660480,18070,18070,18070,18070,0
20240326,164000,3131660480,18070,18070,18070,18070,0
20240326,163900,3131660480,18070,18070,18070,18070,0
20240326,163800,3131660480,18070,18070,18070,18070,0
20240326,163700,3131660480,18070,18070,18070,18070,0
20240326,163600,3131660480,18070,18070,18070,18070,0
20240326,163500,3131660480,18070,18070,18070,18070,0
20240326,163400,3131660480,18070,18070,18070,18070,0
20240326,163300,3131660480,18070,18070,18070,18070,0
20240326,163200,3131660480,18070,18070,18070,18070,0
20240326,163100,3131660480,18070,18070,18070,18070,0
20240326,163000,3131660480,18070,18070,18070,18070,0
20240326,162900,3131660480,18070,18070,18070,18070,0
20240326,162800,3131660480,18070,18070,18070,18070,0
20240326,162700,3131660480,18070,18070,18070,18070,0
20240326,162600,3131660480,18070,18070,18070,18070,0
20240326,162500,3131660480,18070,18070,18070,18070,0
20240326,162400,3131660480,18070,18070,18070,18070,0
20240326,162300,3131660480,18070,18070,18070,18070,0
20240326,162200,3131660480,18070,18070,18070,18070,0
20240326,162100,3131660480,18070,18070,18070,18070,0
20240326,162000,3131660480,18070,18070,18070,18070,0
20240326,161900,3131660480,18070,18070,18070,18070,0
20240326,161800,3131660480,18070,18070,18070,18070,0
20240326,161700,3131660480,18070,18070,18070,18070,0
20240326,161600,3131660480,18070,18070,18070,18070,0
20240326,161500,3131660480,18070,18070,18070,18070,6392
20240326,161400,3131660480,18070,18070,18070,18070,0
20240326,161300,3131660480,18070,18070,18070,18070,0
20240326,161200,3131660480,18070,18070,18070,18070,0
20240326,161100,3131660480,18070,18070,18070,18070,0
20240326,161000,3131660480,18070,18070,18070,18070,0
20240326,160900,3131660480,18070,18070,18070,18070,0
20240326,160800,3131660480,18070,18070,18070,18070,0
20240326,160700,3131660480,18070,18070,18070,18070,0
20240326,160600,3131660480,18070,18070,18070,18070,0
20240326,160500,3131660480,18070,18070,18070,18070,0
20240326,160400,3131660480,18070,18070,18070,18070,0
20240326,160300,3131660480,18070,18070,18070,18070,0
20240326,160200,3131660480,18070,18070,18070,18070,0
20240326,160100,3131660480,18070,18070,18070,18070,0
20240326,160000,3131660480,18070,18070,18070,18070,0
20240326,155900,3131660480,18070,18070,18070,18070,0
20240326,155800,3131660480,18070,18070,18070,18070,0
20240326,155700,3131660480,18070,18070,18070,18070,0
20240326,155600,3131660480,18070,18070,18070,18070,0
20240326,155500,3131660480,18070,18070,18070,18070,0
20240326,155400,3131660480,18070,18070,18070,18070,0
20240326,155300,3131660480,18070,18070,18070,18070,0
20240326,155200,3131660480,18070,18070,18070,18070,0
20240326,155100,3131660480,18070,18070,18070,18070,0
20240326,155000,3131660480,18070,18070,18070,18070,0
20240326,154900,3131660480,18070,18070,18070,18070,0
20240326,154800,3131660480,18070,18070,18070,18070,0
20240326,154700,3131660480,18070,18070,18070,18070,0
20240326,154600,3131660480,18070,18070,18070,18070,0
20240326,154500,3131660480,18070,18070,18070,18070,6392
20240326,154400,3131660480,18070,18070,18070,18070,0
20240326,154300,3131660480,18070,18070,18070,18070,0
20240326,154200,3131660480,18070,18070,18070,18070,0
20240326,154100,3131660480,18070,18070,18070,18070,0
20240326,154000,3131660480,18070,18070,18070,18070,0
20240326,153900,3131660480,18070,18070,18070,18070,0
20240326,153800,3131660480,18070,18070,18070,18070,0
20240326,153700,3131660480,18070,18070,18070,18070,0
20240326,153600,3131660480,18070,18070,18070,18070,0
20240326,153500,3131660480,18070,18070,18070,18070,0
20240326,153400,3131660480,18070,18070,18070,18070,0
20240326,153300,3131660480,18070,18070,18070,18070,0
20240326,153200,3131660480,18070,18070,18070,18070,0
20240326,153100,3131660480,18070,18070,18070,18070,0
20240326,153000,3131660480,18070,18070,18070,18070,6392
20240326,152900,3016157040,18060,18060,18060,18060,0
20240326,152800,3016157040,18060,18060,18060,18060,0
20240326,152700,3016157040,18060,18060,18060,18060,0
20240326,152600,3016157040,18060,18060,18060,18060,0
20240326,152500,3016157040,18060,18060,18060,18060,0
20240326,152400,3016157040,18060,18060,18060,18060,0
20240326,152300,3016157040,18060,18060,18060,18060,0
20240326,152200,3016157040,18060,18060,18060,18060,0
20240326,152100,3016157040,18060,18060,18060,18060,0
20240326,152000,3016157040,18060,18060,18060,18060,0
20240326,151900,3016157040,18060,18060,18060,18060,2
20240326,151800,3016120920,18060,18060,18060,18060,353
20240326,151700,3009745740,18060,18050,18060,18050,310
20240326,151600,3004147240,18050,18040,18050,18040,629
20240326,151500,2992794220,18040,18040,18050,18040,1103
20240326,151400,2972890100,18030,18030,18030,18030,277
20240326,151300,2967895790,18030,18030,18030,18030,0
20240326,151200,2967895790,18030,18000,18030,18000,125
20240326,151100,2965644550,18020,18020,18020,18020,19
20240326,151000,2965302170,18020,18020,18020,18000,4036
20240326,150900,2892646270,18020,18020,18020,18020,39
20240326,150800,2891943490,18030,18030,18030,18030,0
20240326,150700,2891943490,18030,18030,18030,18030,380
20240326,150600,2885092090,18010,18020,18020,18010,1000
20240326,150500,2867080370,18040,18040,18040,18040,69
20240326,150400,2865835610,18020,18020,18020,18020,30
20240326,150300,2865295010,18020,18020,18020,18020,0
20240326,150200,2865295010,18020,18020,18020,18020,4
20240326,150100,2865222930,18020,18020,18020,18020,10
20240326,150000,2865042730,18020,18040,18040,18020,317
20240326,145900,2859326530,18040,18040,18040,18040,50
20240326,145800,2858424530,18030,18030,18030,18030,44
20240326,145700,2857631210,18030,18030,18030,18030,50
20240326,145600,2856729710,18030,18030,18030,18030,0
20240326,145500,2856729710,18030,18030,18030,18030,183
20240326,145400,2853430220,18020,18020,18020,18020,80
20240326,145300,2851988620,18020,18020,18020,18020,0
20240326,145200,2851988620,18020,18020,18020,18020,50
20240326,145100,2851087620,18050,18050,18050,18050,0
20240326,145000,2851087620,18050,18050,18050,18050,298
20240326,144900,2845708720,18050,18050,18050,18050,83
20240326,144800,2844210570,18050,18050,18050,18050,80
20240326,144700,2842766570,18050,18000,18050,18000,1002
20240326,144600,2824730520,18010,18040,18040,18010,1123
20240326,144500,2804503520,18050,18050,18050,18050,101
20240326,144400,2802680470,18040,18040,18040,18040,1
20240326,144300,2802662430,18030,18020,18030,18020,177
20240326,144200,2799471920,18020,18010,18020,18000,85
20240326,144100,2797940810,18010,17990,18010,17990,433
20240326,144000,2790148840,18000,18000,18000,18000,291
20240326,143900,2784910840,18010,18010,18010,18010,1
20240326,143800,2784892830,18010,18010,18010,18010,0
20240326,143700,2784892830,18010,18010,18010,18010,57
20240326,143600,2783866260,18010,18010,18010,18010,514
20240326,143500,2774609120,18030,18030,18030,18010,765
20240326,143400,2760818800,18030,18030,18030,18030,0
20240326,143300,2760818800,18030,18030,18030,18020,94
20240326,143200,2759124080,18030,18030,18030,18030,45
20240326,143100,2758312730,18030,18030,18030,18030,117
20240326,143000,2756203220,18030,18050,18060,18030,813
20240326,142900,2741538970,18050,18050,18050,18050,310
20240326,142800,2735943470,18050,18070,18070,18050,326
20240326,142700,2730056370,18070,18060,18070,18060,728
20240326,142600,2716905410,18060,18040,18070,18040,450
20240326,142500,2708785360,18040,18060,18070,18040,446
20240326,142400,2700730340,18030,18060,18060,18030,150
20240326,142300,2698024240,18060,18060,18060,18060,500
20240326,142200,2688994240,18070,18010,18070,18010,1360
20240326,142100,2664459440,18010,18010,18010,18010,39
20240326,142000,2663757050,18000,17990,18000,17990,903
20240326,141900,2647503060,18000,18000,18000,18000,1
20240326,141800,2647485060,18000,18000,18000,18000,100
20240326,141700,2645685060,17980,17990,17990,17980,1000
20240326,141600,2627702750,18000,18060,18060,18000,1249
20240326,141500,2605203930,18080,18020,18080,18020,1988
20240326,141400,2569331740,17980,17970,17980,17970,572
20240326,141300,2559047870,17960,17980,17980,17960,3500
20240326,141200,2496179940,18020,17980,18020,17980,263
20240326,141100,2491448680,18030,18030,18030,18030,0
20240326,141000,2491448680,18030,17970,18030,17970,152
20240326,140900,2488716620,17970,18030,18030,17970,1585
20240326,140800,2460191030,17970,17970,17970,17970,495
20240326,140700,2451295880,17970,18000,18000,17970,2199
20240326,140600,2411761140,18000,18000,18000,18000,509
20240326,140500,2402599140,18000,18000,18000,18000,435
20240326,140400,2394769140,18000,18000,18000,18000,20
20240326,140300,2394409140,18000,18000,18000,18000,31
20240326,140200,2393851140,17980,17980,17980,17980,229
20240326,140100,2389733720,17970,18010,18030,17970,2398
20240326,140000,2346576290,18000,17960,18000,17960,3366
20240326,135900,2286032290,17960,17960,18000,17960,390
20240326,135800,2279021890,17970,18030,18030,17970,3372
20240326,135700,2218291150,18030,18030,18030,18030,375
20240326,135600,2211529900,18050,18050,18050,18050,51
20240326,135500,2210609350,18080,18080,18080,18080,10
20240326,135400,2210428550,18080,18020,18080,18010,1442
20240326,135300,2184431180,18020,18020,18020,18020,1266
20240326,135200,2161617860,18020,18010,18020,18010,1438
20240326,135100,2135708410,18000,18030,18030,18000,1707
20240326,135000,2104976890,18030,18020,18030,18020,211
20240326,134900,2101172660,18020,18020,18020,18020,168
20240326,134800,2098145300,18020,18020,18030,18020,2473
20240326,134700,2053559060,18020,18020,18020,18020,108
20240326,134600,2051612900,18030,17990,18030,17990,2281
20240326,134500,2010537110,17950,17950,17950,17950,0
20240326,134400,2010537110,17950,17950,17950,17950,1
20240326,134300,2010519160,17950,17950,17950,17950,0
20240326,134200,2010519160,17950,17980,17980,17950,1500
20240326,134100,1983568160,17960,17990,17990,17960,160
20240326,134000,1980692830,17990,17970,17990,17970,272
20240326,133900,1975800060,17970,17990,17990,17970,343
20240326,133800,1969631090,17970,18010,18010,17970,1094
20240326,133700,1949941490,18010,18020,18020,18010,197
20240326,133600,1946392930,18020,18030,18030,18020,427
20240326,133500,1938698310,18030,18030,18030,18020,271
20240326,133400,1933812290,18030,18040,18040,17990,1264
20240326,133300,1911030390,18040,17840,18040,17840,2031
20240326,133200,1874540160,17830,17830,17830,17830,0
20240326,133100,1874540160,17830,17830,17830,17830,0
20240326,133000,1874540160,17830,17830,17830,17830,0
20240326,132900,1874540160,17830,17780,17830,17780,1116
20240326,132800,1854645560,17800,17800,17800,17800,349
20240326,132700,1848433360,17800,17790,17800,17790,316
20240326,132600,1842811560,17780,17780,17780,17780,166
20240326,132500,1839860080,17840,17840,17840,17840,0
20240326,132400,1839860080,17840,17840,17840,17840,0
20240326,132300,1839860080,17840,17840,17840,17840,0
20240326,132200,1839860080,17840,17840,17840,17840,335
20240326,132100,1833883680,17930,17840,17930,17840,143
20240326,132000,1831332450,17850,17760,17850,17760,301
20240326,131900,1825965950,17750,17740,17750,17740,15
20240326,131800,1825699810,17750,17750,17750,17750,1
20240326,131700,1825682060,17750,17740,17750,17740,378
20240326,131600,1818975460,17750,17750,17750,17750,42
20240326,131500,1818229960,17750,17750,17750,17750,786
20240326,131400,1804278460,17740,17720,17750,17720,695
20240326,131300,1791960890,17720,17720,17720,17710,610
20240326,131200,1781153240,17730,17730,17730,17730,184
20240326,131100,1777890920,17740,17740,17740,17740,23
20240326,131000,1777482900,17730,17730,17730,17730,0
20240326,130900,1777482900,17730,17730,17730,17730,30
20240326,130800,1776951000,17720,17720,17720,17710,432
20240326,130700,1769295970,17720,17720,17720,17720,0
20240326,130600,1769295970,17720,17720,17720,17720,49
20240326,130500,1768427690,17730,17730,17730,17730,665
20240326,130400,1756637240,17750,17740,17750,17740,802
20240326,130300,1742404690,17740,17740,17740,17740,3
20240326,130200,1742351470,17740,17740,17740,17740,20
20240326,130100,1741996670,17750,17730,17750,17730,2
20240326,130000,1741961190,17750,17730,17750,17730,237
20240326,125900,1737759160,17730,17730,17730,17730,0
20240326,125800,1737759160,17730,17730,17730,17730,56
20240326,125700,1736766280,17730,17730,17730,17730,0
20240326,125600,1736766280,17730,17730,17730,17730,480
20240326,125500,1728255880,17730,17730,17730,17730,320
20240326,125400,1722582280,17760,17760,17760,17760,51
20240326,125300,1721676520,17720,17740,17740,17720,230
20240326,125200,1717600320,17700,17700,17700,17700,0
20240326,125100,1717600320,17700,17700,17700,17700,0
20240326,125000,1717600320,17700,17700,17700,17700,68
20240326,124900,1716396720,17760,17750,17760,17750,4
20240326,124800,1716325700,17750,17750,17750,17750,0
20240326,124700,1716325700,17750,17750,17750,17750,0
20240326,124600,1716325700,17750,17740,17750,17740,1000
20240326,124500,1698576210,17680,17680,17680,17680,0
20240326,124400,1698576210,17680,17680,17680,17680,199
20240326,124300,1695057890,17690,17690,17690,17690,1
20240326,124200,1695040200,17750,17750,17750,17750,1
20240326,124100,1695022450,17690,17690,17690,17690,0
20240326,124000,1695022450,17690,17690,17690,17690,0
20240326,123900,1695022450,17690,17760,17770,17690,75
20240326,123800,1693689790,17700,17700,17700,17700,0
20240326,123700,1693689790,17700,17700,17700,17700,0
20240326,123600,1693689790,17700,17700,17700,17700,665
20240326,123500,1681919290,17680,17680,17680,17680,1
20240326,123400,1681901610,17700,17700,17700,17700,0
20240326,123300,1681901610,17700,17700,17700,17700,15
20240326,123200,1681636110,17700,17700,17700,17700,120
20240326,123100,1679512110,17710,17710,17710,17710,334
20240326,123000,1673596970,17680,17680,17680,17680,1
20240326,122900,1673579290,17710,17710,17710,17710,1
20240326,122800,1673561580,17670,17670,17670,17670,0
20240326,122700,1673561580,17670,17670,17670,17670,0
20240326,122600,1673561580,17670,17690,17690,17670,461
20240326,122500,1665412400,17710,17710,17710,17710,0
20240326,122400,1665412400,17710,17710,17710,17710,10
20240326,122300,1665235300,17710,17710,17710,17710,0
20240326,122200,1665235300,17710,17710,17710,17710,9
20240326,122100,1665075910,17690,17690,17690,17690,10
20240326,122000,1664899010,17680,17680,17680,17680,36
20240326,121900,1664262530,17680,17680,17680,17680,0
20240326,121800,1664262530,17680,17680,17680,17680,0
20240326,121700,1664262530,17680,17680,17680,17680,3
20240326,121600,1664209490,17680,17680,17680,17680,0
20240326,121500,1664209490,17680,17680,17680,17680,1
20240326,121400,1664191810,17680,17680,17680,17680,197
20240326,121300,1660708850,17670,17670,17670,17670,1
20240326,121200,1660691180,17670,17670,17670,17670,157
20240326,121100,1657916990,17670,17670,17670,17670,57
20240326,121000,1656909800,17670,17710,17710,17670,715
20240326,120900,1644273780,17710,17710,17710,17710,66
20240326,120800,1643104920,17710,17710,17710,17710,142
20240326,120700,1640590100,17680,17680,17680,17670,91
20240326,120600,1638981990,17670,17670,17670,17670,257
20240326,120500,1634440800,17670,17670,17670,17670,446
20240326,120400,1626559980,17670,17670,17670,17670,20
20240326,120300,1626206580,17680,17660,17680,17660,31
20240326,120200,1625659100,17660,17660,17660,17660,0
20240326,120100,1625659100,17660,17680,17680,17660,436
20240326,120000,1617951340,17670,17670,17670,17670,20
20240326,115900,1617597940,17660,17670,17670,17660,244
20240326,115800,1613287280,17670,17660,17670,17660,142
20240326,115700,1610778180,17670,17670,17670,17670,570
20240326,115600,1600706280,17680,17680,17680,17680,10
20240326,115500,1600529480,17670,17690,17690,17670,392
20240326,115400,1593601810,17690,17690,17690,17690,0
20240326,115300,1593601810,17690,17700,17700,17690,3
20240326,115200,1593548720,17710,17720,17720,17710,17
20240326,115100,1593247490,17720,17670,17720,17670,4724
20240326,115000,1509772660,17670,17670,17670,17670,12
20240326,114900,1509560620,17670,17670,17670,17670,0
20240326,114800,1509560620,17670,17670,17670,17670,10
20240326,114700,1509383920,17670,17670,17670,17640,35
20240326,114600,1508766100,17670,17690,17690,17650,1082
20240326,114500,1489656860,17690,17700,17700,17690,650
20240326,114400,1478154860,17700,17700,17700,17700,0
20240326,114300,1478154860,17700,17810,17810,17700,1115
20240326,114200,1458404510,17810,17700,17810,17690,160
20240326,114100,1455571670,17700,17700,17700,17700,50
20240326,114000,1454686670,17700,17700,17700,17700,2845
20240326,113900,1404330170,17700,17700,17700,17700,1477
20240326,113800,1378187270,17690,17750,17750,17690,743
20240326,113700,1365025720,17750,17750,17750,17750,1100
20240326,113600,1345500720,17750,17750,17750,17750,520
20240326,113500,1336270720,17750,17750,17750,17750,544
20240326,113400,1326614720,17750,17750,17750,17750,13
20240326,113300,1326383970,17750,17750,17750,17750,450
20240326,113200,1318396470,17750,17750,17750,17750,100
20240326,113100,1316621470,17750,17750,17750,17750,200
20240326,113000,1313071470,17890,17890,17890,17890,0
20240326,112900,1313071470,17890,17940,17940,17890,9
20240326,112800,1312910290,17950,17800,17950,17800,51
20240326,112700,1312002340,17800,17800,17800,17800,120
20240326,112600,1309866340,17800,17800,17800,17700,1467
20240326,112500,1283847120,17800,17710,17800,17710,2595
20240326,112400,1237815970,17700,17700,17700,17700,2
20240326,112300,1237780570,17700,17750,17750,17700,1761
20240326,112200,1206592230,17750,17760,17760,17720,1062
20240326,112100,1187741360,17760,17760,17760,17760,900
20240326,112000,1171757360,17760,17790,17790,17760,405
20240326,111900,1164558880,17860,17780,17860,17770,1309
20240326,111800,1141284930,17780,17810,17810,17780,3411
20240326,111700,1080613950,17880,17870,17880,17870,81
20240326,111600,1079165980,17800,17860,17860,17800,108
20240326,111500,1077243000,17780,17780,17780,17780,0
20240326,111400,1077243000,17780,17800,17800,17780,500
20240326,111300,1068350790,17800,17830,17830,17800,1061
20240326,111200,1049457890,17830,17870,17910,17830,2321
20240326,111100,1008028460,17880,17880,17880,17880,0
20240326,111000,1008028460,17880,17900,17900,17880,1074
20240326,110900,988815890,17910,17930,17930,17910,917
20240326,110800,972383980,17940,17960,17960,17940,885
20240326,110700,956498200,17970,17970,17970,17970,62
20240326,110600,955384060,17970,17970,17970,17970,100
20240326,110500,953587060,17970,17980,17980,17970,5
20240326,110400,953497190,17970,17970,17970,17970,0
20240326,110300,953497190,17970,17960,17970,17960,235
20240326,110200,949276540,17960,17970,17970,17960,514
20240326,110100,940042040,17980,17970,17980,17970,347
20240326,110000,933803480,17970,17970,17970,17970,0
20240326,105900,933803480,17970,17990,17990,17970,593
20240326,105800,923141160,17990,17990,17990,17990,283
20240326,105700,918049990,18000,18040,18040,18000,1926
20240326,105600,883349830,18030,18030,18030,18030,0
20240326,105500,883349830,18030,18030,18030,18030,0
20240326,105400,883349830,18030,18030,18030,18030,0
20240326,105300,883349830,18030,18040,18040,18030,5
20240326,105200,883259640,18030,18030,18030,18030,0
20240326,105100,883259640,18030,18030,18030,18030,0
20240326,105000,883259640,18030,18030,18030,18030,0
20240326,104900,883259640,18030,18100,18100,18030,32
20240326,104800,882681840,18110,18110,18110,18110,0
20240326,104700,882681840,18110,18110,18110,18110,0
20240326,104600,882681840,18110,18100,18110,18100,40
20240326,104500,881957640,18100,18100,18100,18100,5
20240326,104400,881867140,18100,18100,18100,18100,0
20240326,104300,881867140,18100,18100,18100,18100,0
20240326,104200,881867140,18100,18100,18100,18100,4
20240326,104100,881794740,18100,18100,18100,18100,100
20240326,104000,879984740,18010,18000,18010,18000,1845
20240326,103900,846774290,17990,17990,17990,17990,0
20240326,103800,846774290,17990,18000,18000,17990,278
20240326,103700,841771410,18100,18060,18100,18000,2026
20240326,103600,805246120,18060,18060,18060,18060,27
20240326,103500,804758500,18060,18060,18060,18060,51
20240326,103400,803837440,18060,18090,18090,18060,1006
20240326,103300,785664500,18100,18100,18100,18100,6
20240326,103200,785555900,18120,18120,18120,18120,0
20240326,103100,785555900,18120,18120,18120,18120,30
20240326,103000,785012300,18120,18110,18120,18090,368
20240326,102900,778352940,18110,18120,18120,18110,462
20240326,102800,769984330,18120,18130,18130,18120,982
20240326,102700,752184280,18130,18170,18170,18130,809
20240326,102600,737500220,18170,18180,18180,18170,255
20240326,102500,732864360,18180,18190,18190,18180,500
20240326,102400,723771750,18190,18240,18240,18190,26
20240326,102300,723297710,18240,18240,18240,18240,1
20240326,102200,723279470,18240,18240,18240,18240,38
20240326,102100,722586350,18240,18240,18240,18240,22
20240326,102000,722185070,18190,18190,18190,18190,0
20240326,101900,722185070,18190,18190,18190,18190,5
20240326,101800,722094120,18240,18190,18240,18190,52
20240326,101700,721146890,18240,18240,18240,18240,1
20240326,101600,721128650,18240,18240,18240,18240,4
20240326,101500,721055690,18180,18180,18180,18180,1
20240326,101400,721037510,18240,18240,18240,18240,0
20240326,101300,721037510,18240,18180,18240,18180,72
20240326,101200,719727230,18180,18180,18180,18180,0
20240326,101100,719727230,18180,18180,18180,18180,1
20240326,101000,719709050,18250,18250,18250,18250,0
20240326,100900,719709050,18250,18180,18250,18170,638
20240326,100800,708092600,18170,18190,18190,18170,1486
20240326,100700,681072030,18200,18200,18200,18200,119
20240326,100600,678906230,18200,18250,18250,18200,2
20240326,100500,678869780,18200,18200,18200,18200,38
20240326,100400,678178180,18250,18200,18250,18200,39
20240326,100300,677466530,18200,18200,18200,18200,10
20240326,100200,677284530,18200,18200,18200,18200,302
20240326,100100,671788130,18200,18200,18200,18190,621
20240326,100000,660487630,18200,18230,18230,18200,217
20240326,095900,656538140,18200,18250,18250,18200,1502
20240326,095800,629165400,18260,18290,18290,18260,852
20240326,095700,613590760,18300,18300,18300,18300,376
20240326,095600,606709960,18300,18300,18300,18290,1821
20240326,095500,573386920,18270,18260,18290,18260,1334
20240326,095400,548994550,18270,18270,18280,18260,397
20240326,095300,541738170,18240,18270,18270,18240,21
20240326,095200,541355100,18280,18280,18280,18280,0
20240326,095100,541355100,18280,18280,18280,18280,102
20240326,095000,539490540,18280,18290,18290,18280,7
20240326,094900,539362530,18290,18260,18290,18220,1742
20240326,094800,507522490,18260,18190,18260,18190,517
20240326,094700,498107080,18190,18280,18280,18190,1114
20240326,094600,477796500,18280,18230,18280,18230,1690
20240326,094500,446931890,18180,18220,18230,18180,300
20240326,094400,441466990,18220,18180,18220,18170,366
20240326,094300,434815240,18190,18180,18190,18180,505
20240326,094200,425630890,18190,18190,18190,18190,80
20240326,094100,424175690,18190,18230,18250,18190,717
20240326,094000,411111050,18230,18220,18230,18220,50
20240326,093900,410199720,18230,18220,18230,18220,61
20240326,093800,409087790,18230,18230,18230,18230,0
20240326,093700,409087790,18230,18200,18230,18200,278
20240326,093600,404022520,18230,18220,18240,18200,625
20240326,093500,392632690,18220,18150,18220,18150,2250
20240326,093400,351714690,18150,18150,18150,18150,670
20240326,093300,339554190,18150,18150,18150,18140,430
20240326,093200,331749810,18110,18100,18110,18100,2802
20240326,093100,281020730,18100,18090,18100,18090,2716
20240326,093000,231865630,18030,18030,18030,18030,91
20240326,092900,230224900,18020,18020,18020,18020,0
20240326,092800,230224900,18020,18050,18050,18020,415
20240326,092700,222739440,18100,18070,18100,18070,187
20240326,092600,219355620,18070,18110,18110,18070,15
20240326,092500,219084130,18120,18070,18140,18070,3400
20240326,092400,157433600,18000,18000,18000,18000,3
20240326,092300,157379600,18070,18060,18070,18060,108
20240326,092200,155428160,18000,18000,18000,18000,0
20240326,092100,155428160,18000,17980,18000,17980,374
20240326,092000,148698100,17890,17900,17900,17890,300
20240326,091900,143330610,17900,17900,17900,17900,0
20240326,091800,143330610,17900,17900,17900,17900,6
20240326,091700,143223210,17900,17980,17980,17900,188
20240326,091600,139856820,17900,17900,17900,17900,0
20240326,091500,139856820,17900,17900,17900,17900,2
20240326,091400,139821020,17880,17880,17880,17880,0
20240326,091300,139821020,17880,17880,17880,17880,223
20240326,091200,135833780,17880,17880,17880,17880,10
20240326,091100,135654980,17990,17990,17990,17990,79
20240326,091000,134233770,17880,17900,17900,17880,253
20240326,090900,129706150,17990,17900,17990,17900,12
20240326,090800,129491260,17990,17990,17990,17990,16
20240326,090700,129203420,18000,17900,18000,17900,1023
20240326,090600,110827180,17900,17900,17900,17900,1
20240326,090500,110809280,17970,17990,17990,17970,231
20240326,090400,106654790,18070,18140,18140,17990,204
20240326,090300,102961950,18140,18100,18150,18080,1283
20240326,090200,79693470,18080,17990,18090,17990,772
20240326,090100,65778830,18000,17760,18050,17760,2687
20240326,090000,17475840,17760,17760,17760,17760,984
Reference in New Issue Copy Permalink