ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/036620/min/candle-20240328.csv

613 lines
30 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
20240328,191000,2011938520,3320,3320,3320,3320,4815
20240328,190900,2011938520,3320,3320,3320,3320,0
20240328,190800,2011938520,3320,3320,3320,3320,0
20240328,190700,2011938520,3320,3320,3320,3320,0
20240328,190600,2011938520,3320,3320,3320,3320,0
20240328,190500,2011938520,3320,3320,3320,3320,0
20240328,190400,2011938520,3320,3320,3320,3320,0
20240328,190300,2011938520,3320,3320,3320,3320,0
20240328,190200,2011938520,3320,3320,3320,3320,0
20240328,190100,2011938520,3320,3320,3320,3320,0
20240328,190000,2011938520,3320,3320,3320,3320,0
20240328,185900,2011938520,3320,3320,3320,3320,0
20240328,185800,2011938520,3320,3320,3320,3320,0
20240328,185700,2011938520,3320,3320,3320,3320,0
20240328,185600,2011938520,3320,3320,3320,3320,0
20240328,185500,2011938520,3320,3320,3320,3320,0
20240328,185400,2011938520,3320,3320,3320,3320,0
20240328,185300,2011938520,3320,3320,3320,3320,0
20240328,185200,2011938520,3320,3320,3320,3320,0
20240328,185100,2011938520,3320,3320,3320,3320,0
20240328,185000,2011938520,3320,3320,3320,3320,0
20240328,184900,2011938520,3320,3320,3320,3320,0
20240328,184800,2011938520,3320,3320,3320,3320,0
20240328,184700,2011938520,3320,3320,3320,3320,0
20240328,184600,2011938520,3320,3320,3320,3320,0
20240328,184500,2011938520,3320,3320,3320,3320,0
20240328,184400,2011938520,3320,3320,3320,3320,0
20240328,184300,2011938520,3320,3320,3320,3320,0
20240328,184200,2011938520,3320,3320,3320,3320,0
20240328,184100,2011938520,3320,3320,3320,3320,0
20240328,184000,2011938520,3320,3320,3320,3320,4815
20240328,183900,2011938520,3320,3320,3320,3320,0
20240328,183800,2011938520,3320,3320,3320,3320,0
20240328,183700,2011938520,3320,3320,3320,3320,0
20240328,183600,2011938520,3320,3320,3320,3320,0
20240328,183500,2011938520,3320,3320,3320,3320,0
20240328,183400,2011938520,3320,3320,3320,3320,0
20240328,183300,2011938520,3320,3320,3320,3320,0
20240328,183200,2011938520,3320,3320,3320,3320,0
20240328,183100,2011938520,3320,3320,3320,3320,0
20240328,183000,2011938520,3320,3320,3320,3320,0
20240328,182900,2011938520,3320,3320,3320,3320,0
20240328,182800,2011938520,3320,3320,3320,3320,0
20240328,182700,2011938520,3320,3320,3320,3320,0
20240328,182600,2011938520,3320,3320,3320,3320,0
20240328,182500,2011938520,3320,3320,3320,3320,0
20240328,182400,2011938520,3320,3320,3320,3320,0
20240328,182300,2011938520,3320,3320,3320,3320,0
20240328,182200,2011938520,3320,3320,3320,3320,0
20240328,182100,2011938520,3320,3320,3320,3320,0
20240328,182000,2011938520,3320,3320,3320,3320,0
20240328,181900,2011938520,3320,3320,3320,3320,0
20240328,181800,2011938520,3320,3320,3320,3320,0
20240328,181700,2011938520,3320,3320,3320,3320,0
20240328,181600,2011938520,3320,3320,3320,3320,0
20240328,181500,2011938520,3320,3320,3320,3320,0
20240328,181400,2011938520,3320,3320,3320,3320,0
20240328,181300,2011938520,3320,3320,3320,3320,0
20240328,181200,2011938520,3320,3320,3320,3320,0
20240328,181100,2011938520,3320,3320,3320,3320,0
20240328,181000,2011938520,3320,3320,3320,3320,4815
20240328,180900,2011938520,3320,3320,3320,3320,0
20240328,180800,2011938520,3320,3320,3320,3320,0
20240328,180700,2011938520,3320,3320,3320,3320,0
20240328,180600,2011938520,3320,3320,3320,3320,0
20240328,180500,2011938520,3320,3320,3320,3320,0
20240328,180400,2011938520,3320,3320,3320,3320,0
20240328,180300,2011938520,3320,3320,3320,3320,0
20240328,180200,2011938520,3320,3320,3320,3320,0
20240328,180100,2011938520,3320,3320,3320,3320,0
20240328,180000,2011938520,3320,3320,3320,3320,0
20240328,175900,2011938520,3320,3320,3320,3320,0
20240328,175800,2011938520,3320,3320,3320,3320,0
20240328,175700,2011938520,3320,3320,3320,3320,0
20240328,175600,2011938520,3320,3320,3320,3320,0
20240328,175500,2011938520,3320,3320,3320,3320,0
20240328,175400,2011938520,3320,3320,3320,3320,0
20240328,175300,2011938520,3320,3320,3320,3320,0
20240328,175200,2011938520,3320,3320,3320,3320,0
20240328,175100,2011938520,3320,3320,3320,3320,0
20240328,175000,2011938520,3320,3320,3320,3320,0
20240328,174900,2011938520,3320,3320,3320,3320,0
20240328,174800,2011938520,3320,3320,3320,3320,0
20240328,174700,2011938520,3320,3320,3320,3320,0
20240328,174600,2011938520,3320,3320,3320,3320,0
20240328,174500,2011938520,3320,3320,3320,3320,0
20240328,174400,2011938520,3320,3320,3320,3320,0
20240328,174300,2011938520,3320,3320,3320,3320,0
20240328,174200,2011938520,3320,3320,3320,3320,0
20240328,174100,2011938520,3320,3320,3320,3320,0
20240328,174000,2011938520,3320,3320,3320,3320,4815
20240328,173900,2011938520,3320,3320,3320,3320,0
20240328,173800,2011938520,3320,3320,3320,3320,0
20240328,173700,2011938520,3320,3320,3320,3320,0
20240328,173600,2011938520,3320,3320,3320,3320,0
20240328,173500,2011938520,3320,3320,3320,3320,0
20240328,173400,2011938520,3320,3320,3320,3320,0
20240328,173300,2011938520,3320,3320,3320,3320,0
20240328,173200,2011938520,3320,3320,3320,3320,0
20240328,173100,2011938520,3320,3320,3320,3320,0
20240328,173000,2011938520,3320,3320,3320,3320,0
20240328,172900,2011938520,3320,3320,3320,3320,0
20240328,172800,2011938520,3320,3320,3320,3320,0
20240328,172700,2011938520,3320,3320,3320,3320,0
20240328,172600,2011938520,3320,3320,3320,3320,0
20240328,172500,2011938520,3320,3320,3320,3320,0
20240328,172400,2011938520,3320,3320,3320,3320,0
20240328,172300,2011938520,3320,3320,3320,3320,0
20240328,172200,2011938520,3320,3320,3320,3320,0
20240328,172100,2011938520,3320,3320,3320,3320,0
20240328,172000,2011938520,3320,3320,3320,3320,0
20240328,171900,2011938520,3320,3320,3320,3320,0
20240328,171800,2011938520,3320,3320,3320,3320,0
20240328,171700,2011938520,3320,3320,3320,3320,0
20240328,171600,2011938520,3320,3320,3320,3320,0
20240328,171500,2011938520,3320,3320,3320,3320,0
20240328,171400,2011938520,3320,3320,3320,3320,0
20240328,171300,2011938520,3320,3320,3320,3320,0
20240328,171200,2011938520,3320,3320,3320,3320,0
20240328,171100,2011938520,3320,3320,3320,3320,0
20240328,171000,2011938520,3320,3320,3320,3320,4815
20240328,170900,2011938520,3320,3320,3320,3320,0
20240328,170800,2011938520,3320,3320,3320,3320,0
20240328,170700,2011938520,3320,3320,3320,3320,0
20240328,170600,2011938520,3320,3320,3320,3320,0
20240328,170500,2011938520,3320,3320,3320,3320,0
20240328,170400,2011938520,3320,3320,3320,3320,0
20240328,170300,2011938520,3320,3320,3320,3320,0
20240328,170200,2011938520,3320,3320,3320,3320,0
20240328,170100,2011938520,3320,3320,3320,3320,0
20240328,170000,2011938520,3320,3320,3320,3320,0
20240328,165900,2011938520,3320,3320,3320,3320,0
20240328,165800,2011938520,3320,3320,3320,3320,0
20240328,165700,2011938520,3320,3320,3320,3320,0
20240328,165600,2011938520,3320,3320,3320,3320,0
20240328,165500,2011938520,3320,3320,3320,3320,0
20240328,165400,2011938520,3320,3320,3320,3320,0
20240328,165300,2011938520,3320,3320,3320,3320,0
20240328,165200,2011938520,3320,3320,3320,3320,0
20240328,165100,2011938520,3320,3320,3320,3320,0
20240328,165000,2011938520,3320,3320,3320,3320,0
20240328,164900,2011938520,3320,3320,3320,3320,0
20240328,164800,2011938520,3320,3320,3320,3320,0
20240328,164700,2011938520,3320,3320,3320,3320,0
20240328,164600,2011938520,3320,3320,3320,3320,0
20240328,164500,2011938520,3320,3320,3320,3320,0
20240328,164400,2011938520,3320,3320,3320,3320,0
20240328,164300,2011938520,3320,3320,3320,3320,0
20240328,164200,2011938520,3320,3320,3320,3320,0
20240328,164100,2011938520,3320,3320,3320,3320,0
20240328,164000,2011938520,3320,3320,3320,3320,4815
20240328,163900,2011938520,3320,3320,3320,3320,0
20240328,163800,2011938520,3320,3320,3320,3320,0
20240328,163700,2011938520,3320,3320,3320,3320,0
20240328,163600,2011938520,3320,3320,3320,3320,0
20240328,163500,2011938520,3320,3320,3320,3320,0
20240328,163400,2011938520,3320,3320,3320,3320,0
20240328,163300,2011938520,3320,3320,3320,3320,0
20240328,163200,2011938520,3320,3320,3320,3320,0
20240328,163100,2011938520,3320,3320,3320,3320,0
20240328,163000,2011938520,3320,3320,3320,3320,0
20240328,162900,2011938520,3320,3320,3320,3320,0
20240328,162800,2011938520,3320,3320,3320,3320,0
20240328,162700,2011938520,3320,3320,3320,3320,0
20240328,162600,2011938520,3320,3320,3320,3320,0
20240328,162500,2011938520,3320,3320,3320,3320,0
20240328,162400,2011938520,3320,3320,3320,3320,0
20240328,162300,2011938520,3320,3320,3320,3320,0
20240328,162200,2011938520,3320,3320,3320,3320,0
20240328,162100,2011938520,3320,3320,3320,3320,0
20240328,162000,2011938520,3320,3320,3320,3320,0
20240328,161900,2011938520,3320,3320,3320,3320,0
20240328,161800,2011938520,3320,3320,3320,3320,0
20240328,161700,2011938520,3320,3320,3320,3320,0
20240328,161600,2011938520,3320,3320,3320,3320,0
20240328,161500,2011938520,3320,3320,3320,3320,0
20240328,161400,2011938520,3320,3320,3320,3320,0
20240328,161300,2011938520,3320,3320,3320,3320,0
20240328,161200,2011938520,3320,3320,3320,3320,0
20240328,161100,2011938520,3320,3320,3320,3320,0
20240328,161000,2011938520,3320,3320,3320,3320,4815
20240328,160900,2011938520,3320,3320,3320,3320,0
20240328,160800,2011938520,3320,3320,3320,3320,0
20240328,160700,2011938520,3320,3320,3320,3320,0
20240328,160600,2011938520,3320,3320,3320,3320,0
20240328,160500,2011938520,3320,3320,3320,3320,0
20240328,160400,2011938520,3320,3320,3320,3320,0
20240328,160300,2011938520,3320,3320,3320,3320,0
20240328,160200,2011938520,3320,3320,3320,3320,0
20240328,160100,2011938520,3320,3320,3320,3320,0
20240328,160000,2011938520,3320,3320,3320,3320,0
20240328,155900,2011938520,3320,3320,3320,3320,0
20240328,155800,2011938520,3320,3320,3320,3320,0
20240328,155700,2011938520,3320,3320,3320,3320,0
20240328,155600,2011938520,3320,3320,3320,3320,0
20240328,155500,2011938520,3320,3320,3320,3320,0
20240328,155400,2011938520,3320,3320,3320,3320,0
20240328,155300,2011938520,3320,3320,3320,3320,0
20240328,155200,2011938520,3320,3320,3320,3320,0
20240328,155100,2011938520,3320,3320,3320,3320,0
20240328,155000,2011938520,3320,3320,3320,3320,0
20240328,154900,2011938520,3320,3320,3320,3320,0
20240328,154800,2011938520,3320,3320,3320,3320,0
20240328,154700,2011938520,3320,3320,3320,3320,0
20240328,154600,2011938520,3320,3320,3320,3320,0
20240328,154500,2011938520,3320,3320,3320,3320,0
20240328,154400,2011938520,3320,3320,3320,3320,0
20240328,154300,2011938520,3320,3320,3320,3320,0
20240328,154200,2011938520,3320,3320,3320,3320,0
20240328,154100,2011938520,3320,3320,3320,3320,0
20240328,154000,2011938520,3320,3320,3320,3320,4815
20240328,153900,2011938520,3320,3320,3320,3320,0
20240328,153800,2011938520,3320,3320,3320,3320,0
20240328,153700,2011938520,3320,3320,3320,3320,0
20240328,153600,2011938520,3320,3320,3320,3320,0
20240328,153500,2011938520,3320,3320,3320,3320,0
20240328,153400,2011938520,3320,3320,3320,3320,0
20240328,153300,2011938520,3320,3320,3320,3320,0
20240328,153200,2011938520,3320,3320,3320,3320,0
20240328,153100,2011938520,3320,3320,3320,3320,0
20240328,153000,2011938520,3320,3320,3320,3320,4815
20240328,152900,1995952720,3310,3310,3310,3310,0
20240328,152800,1995952720,3310,3310,3310,3310,0
20240328,152700,1995952720,3310,3310,3310,3310,0
20240328,152600,1995952720,3310,3310,3310,3310,0
20240328,152500,1995952720,3310,3310,3310,3310,0
20240328,152400,1995952720,3310,3310,3310,3310,0
20240328,152300,1995952720,3310,3310,3310,3310,0
20240328,152200,1995952720,3310,3310,3310,3310,0
20240328,152100,1995952720,3310,3310,3310,3310,0
20240328,152000,1995952720,3310,3310,3310,3310,0
20240328,151900,1995952720,3310,3320,3335,3310,1349
20240328,151800,1991473875,3325,3330,3330,3325,168
20240328,151700,1990915270,3330,3330,3335,3330,61
20240328,151600,1990711850,3330,3325,3340,3325,1153
20240328,151500,1986878045,3325,3345,3345,3300,10236
20240328,151400,1952936890,3345,3340,3345,3340,18
20240328,151300,1952876715,3340,3330,3340,3330,1018
20240328,151200,1949481765,3335,3340,3340,3330,1995
20240328,151100,1942828495,3340,3340,3340,3340,1388
20240328,151000,1938192575,3340,3340,3340,3340,0
20240328,150900,1938192575,3340,3335,3340,3335,1096
20240328,150800,1934532450,3340,3340,3340,3340,999
20240328,150700,1931195790,3330,3335,3340,3330,1717
20240328,150600,1925468240,3340,3335,3340,3335,83
20240328,150500,1925191420,3340,3340,3340,3340,990
20240328,150400,1921884820,3340,3340,3340,3340,1011
20240328,150300,1918508080,3340,3340,3340,3340,995
20240328,150200,1915184780,3340,3335,3340,3335,980
20240328,150100,1911916460,3335,3345,3345,3335,1775
20240328,150000,1905985510,3340,3340,3340,3340,1842
20240328,145900,1899833230,3335,3345,3345,3335,2281
20240328,145800,1892216215,3340,3340,3340,3340,0
20240328,145700,1892216215,3340,3345,3345,3340,1271
20240328,145600,1887966130,3345,3345,3345,3340,1278
20240328,145500,1883692650,3345,3345,3345,3340,2769
20240328,145400,1874431750,3350,3350,3350,3350,0
20240328,145300,1874431750,3350,3335,3350,3335,1292
20240328,145200,1870112995,3335,3340,3340,3335,1029
20240328,145100,1866676330,3340,3345,3345,3340,1266
20240328,145000,1862442950,3340,3340,3340,3340,0
20240328,144900,1862442950,3340,3345,3345,3340,1267
20240328,144800,1858206225,3340,3345,3345,3340,1267
20240328,144700,1853969500,3335,3345,3345,3335,1122
20240328,144600,1850217750,3340,3340,3340,3340,856
20240328,144500,1847358710,3345,3340,3345,3340,989
20240328,144400,1844050555,3340,3340,3340,3340,1009
20240328,144300,1840680495,3340,3340,3340,3340,988
20240328,144200,1837380575,3340,3340,3340,3340,0
20240328,144100,1837380575,3340,3340,3340,3340,989
20240328,144000,1834077315,3335,3340,3340,3335,995
20240328,143900,1830754020,3340,3340,3340,3340,988
20240328,143800,1827454100,3340,3340,3340,3340,278
20240328,143700,1826525580,3350,3340,3350,3340,990
20240328,143600,1823215780,3340,3340,3340,3340,999
20240328,143500,1819879120,3340,3350,3350,3340,1359
20240328,143400,1815328790,3350,3350,3350,3345,435
20240328,143300,1813872930,3350,3345,3355,3345,1866
20240328,143200,1807617660,3345,3340,3345,3340,2778
20240328,143100,1798334195,3345,3350,3350,3345,1268
20240328,143000,1794087790,3340,3340,3340,3340,10
20240328,142900,1794054390,3345,3350,3350,3345,1267
20240328,142800,1789811330,3350,3350,3350,3350,3903
20240328,142700,1776736280,3340,3350,3350,3340,1288
20240328,142600,1772421700,3340,3340,3340,3340,0
20240328,142500,1772421700,3340,3345,3345,3340,1089
20240328,142400,1768779495,3340,3345,3345,3340,1990
20240328,142300,1762122950,3345,3335,3345,3335,464
20240328,142200,1760575460,3335,3335,3335,3335,0
20240328,142100,1760575460,3335,3340,3340,3335,1541
20240328,142000,1755431280,3335,3335,3335,3335,715
20240328,141900,1753046755,3335,3335,3335,3335,1270
20240328,141800,1748811305,3335,3335,3335,3335,948
20240328,141700,1745649725,3330,3330,3330,3330,603
20240328,141600,1743641735,3325,3320,3325,3320,544
20240328,141500,1741833435,3320,3315,3320,3315,695
20240328,141400,1739527430,3310,3310,3310,3310,30
20240328,141300,1739428130,3315,3315,3315,3315,989
20240328,141200,1736149595,3320,3310,3320,3305,4399
20240328,141100,1721592910,3310,3315,3315,3310,2457
20240328,141000,1713454960,3320,3320,3320,3320,6
20240328,140900,1713435040,3320,3320,3320,3320,990
20240328,140800,1710148240,3310,3310,3310,3310,0
20240328,140700,1710148240,3310,3310,3310,3310,200
20240328,140600,1709486240,3310,3310,3310,3310,0
20240328,140500,1709486240,3310,3315,3315,3310,202
20240328,140400,1708816985,3315,3315,3320,3315,2075
20240328,140300,1701937985,3320,3320,3320,3320,303
20240328,140200,1700932025,3320,3320,3320,3320,1
20240328,140100,1700928705,3310,3310,3315,3310,1330
20240328,140000,1696526255,3310,3305,3310,3300,2581
20240328,135900,1687994165,3300,3305,3305,3300,194
20240328,135800,1687353850,3305,3300,3305,3300,2571
20240328,135700,1678867050,3300,3300,3300,3295,52
20240328,135600,1678695615,3300,3300,3300,3300,1625
20240328,135500,1673333115,3295,3295,3305,3295,1982
20240328,135400,1666801435,3290,3300,3300,3285,20149
20240328,135300,1600507920,3300,3300,3300,3300,105
20240328,135200,1600161420,3300,3300,3300,3300,409
20240328,135100,1598811720,3300,3300,3300,3300,1
20240328,135000,1598808420,3300,3310,3310,3295,1006
20240328,134900,1595488910,3305,3300,3305,3300,2980
20240328,134800,1585642595,3305,3305,3305,3305,195
20240328,134700,1584998120,3310,3310,3310,3310,92
20240328,134600,1584693600,3310,3310,3310,3310,29
20240328,134500,1584597610,3310,3300,3310,3295,4082
20240328,134400,1571123885,3300,3310,3310,3300,6651
20240328,134300,1549137265,3310,3310,3315,3310,1362
20240328,134200,1544629040,3310,3310,3315,3310,733
20240328,134100,1542202350,3310,3315,3315,3310,149
20240328,134000,1541708920,3315,3315,3315,3300,7426
20240328,133900,1517168050,3310,3310,3310,3310,1
20240328,133800,1517164740,3310,3315,3315,3310,4066
20240328,133700,1503702095,3320,3320,3320,3320,0
20240328,133600,1503702095,3320,3320,3320,3320,182
20240328,133500,1503097855,3320,3315,3320,3315,170
20240328,133400,1502534255,3320,3320,3320,3320,0
20240328,133300,1502534255,3320,3320,3320,3320,13
20240328,133200,1502491095,3320,3320,3320,3320,2579
20240328,133100,1493928815,3320,3320,3320,3320,0
20240328,133000,1493928815,3320,3320,3320,3320,50
20240328,132900,1493762815,3325,3325,3325,3325,0
20240328,132800,1493762815,3325,3325,3325,3325,50
20240328,132700,1493596565,3320,3320,3320,3320,500
20240328,132600,1491936565,3320,3320,3320,3320,1110
20240328,132500,1488251365,3315,3315,3315,3315,1
20240328,132400,1488248050,3315,3320,3320,3315,4236
20240328,132300,1474205685,3320,3320,3320,3320,90
20240328,132200,1473906885,3315,3315,3315,3315,0
20240328,132100,1473906885,3315,3315,3315,3315,3
20240328,132000,1473896940,3315,3325,3325,3315,1230
20240328,131900,1469815015,3320,3320,3320,3320,267
20240328,131800,1468928575,3320,3315,3320,3315,3309
20240328,131700,1457944195,3320,3320,3320,3320,130
20240328,131600,1457512595,3315,3315,3315,3315,0
20240328,131500,1457512595,3315,3315,3315,3310,2991
20240328,131400,1447603205,3315,3310,3320,3310,4462
20240328,131300,1432813125,3310,3315,3315,3295,29378
20240328,131200,1335754725,3315,3320,3320,3315,917
20240328,131100,1332714795,3315,3320,3325,3315,1404
20240328,131000,1328053610,3325,3325,3325,3325,1498
20240328,130900,1323072760,3325,3340,3340,3325,4139
20240328,130800,1309293560,3340,3340,3340,3340,0
20240328,130700,1309293560,3340,3340,3340,3330,3565
20240328,130600,1297422035,3330,3320,3330,3320,1624
20240328,130500,1292014325,3320,3325,3325,3315,6899
20240328,130400,1269123820,3325,3330,3330,3325,4534
20240328,130300,1254030225,3325,3330,3330,3325,1031
20240328,130200,1250597150,3330,3330,3330,3330,358
20240328,130100,1249405010,3335,3330,3335,3330,201
20240328,130000,1248735675,3330,3330,3330,3330,100
20240328,125900,1248402675,3330,3335,3335,3330,115
20240328,125800,1248019720,3335,3335,3335,3335,1
20240328,125700,1248016385,3330,3340,3345,3320,41974
20240328,125600,1108136715,3340,3340,3340,3340,0
20240328,125500,1108136715,3340,3340,3340,3340,12
20240328,125400,1108096635,3340,3340,3345,3340,992
20240328,125300,1104782855,3345,3345,3345,3345,1
20240328,125200,1104779510,3345,3345,3345,3345,104
20240328,125100,1104431630,3345,3345,3345,3345,0
20240328,125000,1104431630,3345,3350,3350,3345,271
20240328,124900,1103525125,3350,3350,3350,3350,4
20240328,124800,1103511725,3350,3345,3350,3345,13
20240328,124700,1103468200,3350,3350,3350,3350,4
20240328,124600,1103454800,3350,3350,3350,3350,100
20240328,124500,1103119800,3350,3350,3350,3350,2
20240328,124400,1103113100,3350,3350,3350,3350,1
20240328,124300,1103109750,3350,3350,3350,3350,81
20240328,124200,1102838400,3340,3340,3340,3340,25
20240328,124100,1102754900,3340,3340,3340,3340,0
20240328,124000,1102754900,3340,3340,3340,3340,500
20240328,123900,1101084900,3345,3345,3345,3345,519
20240328,123800,1099348845,3345,3345,3345,3345,420
20240328,123700,1097943945,3345,3345,3345,3345,746
20240328,123600,1095448575,3345,3345,3345,3345,1443
20240328,123500,1090621740,3350,3350,3350,3350,410
20240328,123400,1089248240,3350,3350,3350,3350,153
20240328,123300,1088735690,3345,3345,3345,3345,0
20240328,123200,1088735690,3345,3350,3350,3345,69
20240328,123100,1088504545,3345,3345,3345,3345,28
20240328,123000,1088410885,3345,3345,3345,3345,20
20240328,122900,1088343985,3350,3345,3350,3345,56
20240328,122800,1088156535,3345,3345,3345,3345,1528
20240328,122700,1083045375,3340,3340,3340,3340,2065
20240328,122600,1076148275,3340,3345,3345,3340,1105
20240328,122500,1072457550,3345,3345,3345,3345,170
20240328,122400,1071888900,3345,3345,3345,3345,380
20240328,122300,1070617800,3345,3345,3345,3345,0
20240328,122200,1070617800,3345,3350,3350,3345,2577
20240328,122100,1061995600,3350,3350,3350,3350,0
20240328,122000,1061995600,3350,3350,3350,3350,300
20240328,121900,1060990600,3350,3350,3350,3350,0
20240328,121800,1060990600,3350,3350,3350,3350,2
20240328,121700,1060983900,3355,3355,3355,3350,130
20240328,121600,1060548250,3350,3350,3350,3350,0
20240328,121500,1060548250,3350,3350,3350,3350,997
20240328,121400,1057208300,3340,3345,3345,3340,700
20240328,121300,1054867800,3345,3345,3345,3345,520
20240328,121200,1053128400,3345,3345,3350,3345,3157
20240328,121100,1042565735,3340,3340,3340,3340,1382
20240328,121000,1037949855,3340,3340,3340,3340,2020
20240328,120900,1031203055,3340,3345,3345,3340,5362
20240328,120800,1013289295,3345,3345,3345,3345,500
20240328,120700,1011616795,3350,3350,3350,3350,6
20240328,120600,1011596695,3350,3350,3350,3350,61
20240328,120500,1011392345,3350,3350,3350,3345,2001
20240328,120400,1004694825,3350,3350,3350,3350,3
20240328,120300,1004684775,3355,3350,3355,3350,396
20240328,120200,1003358165,3355,3360,3360,3355,1206
20240328,120100,999308540,3365,3365,3365,3365,1
20240328,120000,999305175,3365,3365,3365,3365,0
20240328,115900,999305175,3365,3365,3365,3365,0
20240328,115800,999305175,3365,3365,3365,3365,1540
20240328,115700,994123075,3365,3365,3365,3365,0
20240328,115600,994123075,3365,3365,3365,3365,0
20240328,115500,994123075,3365,3365,3365,3365,0
20240328,115400,994123075,3365,3355,3365,3350,1842
20240328,115300,987935155,3360,3360,3360,3360,101
20240328,115200,987595795,3360,3360,3360,3360,0
20240328,115100,987595795,3360,3360,3360,3360,501
20240328,115000,985912435,3365,3355,3365,3350,4468
20240328,114900,970938985,3360,3365,3365,3360,1034
20240328,114800,967464740,3365,3365,3365,3365,3071
20240328,114700,957130825,3365,3365,3365,3365,0
20240328,114600,957130825,3365,3365,3365,3365,100
20240328,114500,956794325,3365,3370,3370,3365,1022
20240328,114400,953355170,3370,3365,3370,3365,2239
20240328,114300,945813450,3365,3365,3365,3365,1200
20240328,114200,941775450,3365,3365,3365,3365,100
20240328,114100,941438950,3365,3365,3365,3365,150
20240328,114000,940934200,3365,3365,3365,3365,100
20240328,113900,940597700,3365,3365,3365,3365,11
20240328,113800,940560685,3360,3360,3360,3360,0
20240328,113700,940560685,3360,3365,3365,3360,20
20240328,113600,940493460,3365,3365,3365,3365,150
20240328,113500,939988710,3355,3355,3355,3355,0
20240328,113400,939988710,3355,3360,3360,3355,20
20240328,113300,939921595,3365,3365,3365,3365,0
20240328,113200,939921595,3365,3365,3365,3365,300
20240328,113100,938912095,3365,3365,3365,3365,101
20240328,113000,938572230,3365,3365,3365,3365,0
20240328,112900,938572230,3365,3355,3365,3355,185
20240328,112800,937951515,3355,3355,3355,3355,0
20240328,112700,937951515,3355,3355,3355,3355,0
20240328,112600,937951515,3355,3355,3355,3355,1308
20240328,112500,933563175,3355,3360,3360,3355,4003
20240328,112400,920113110,3355,3355,3355,3355,1000
20240328,112300,916758110,3345,3345,3345,3345,2000
20240328,112200,910068110,3355,3355,3355,3355,30
20240328,112100,909967460,3350,3345,3350,3345,3575
20240328,112000,898008635,3345,3345,3345,3345,101
20240328,111900,897670790,3350,3350,3355,3345,15928
20240328,111800,844330500,3355,3350,3355,3350,280
20240328,111700,843392000,3350,3355,3360,3350,2493
20240328,111600,835035440,3360,3360,3360,3360,13
20240328,111500,834991760,3360,3360,3360,3360,103
20240328,111400,834645680,3355,3355,3355,3355,1682
20240328,111300,829002570,3355,3355,3355,3355,1400
20240328,111200,824305570,3355,3360,3360,3355,43
20240328,111100,824161240,3360,3360,3360,3360,1
20240328,111000,824157880,3360,3360,3360,3360,0
20240328,110900,824157880,3360,3360,3360,3360,100
20240328,110800,823821880,3360,3360,3360,3360,402
20240328,110700,822471160,3360,3360,3360,3360,51
20240328,110600,822299800,3365,3360,3365,3360,52
20240328,110500,822125075,3360,3355,3360,3355,788
20240328,110400,819477895,3360,3355,3360,3355,1640
20240328,110300,813974690,3360,3360,3360,3360,6454
20240328,110200,792289250,3365,3360,3365,3360,1817
20240328,110100,786175200,3360,3365,3365,3360,1204
20240328,110000,782129605,3365,3365,3365,3365,152
20240328,105900,781618125,3365,3365,3365,3365,26
20240328,105800,781530635,3365,3365,3365,3365,63
20240328,105700,781318640,3370,3370,3370,3370,159
20240328,105600,780782810,3370,3365,3370,3365,525
20240328,105500,779016175,3370,3370,3370,3370,0
20240328,105400,779016175,3370,3370,3370,3370,0
20240328,105300,779016175,3370,3370,3370,3370,0
20240328,105200,779016175,3370,3365,3370,3365,7
20240328,105100,778992590,3365,3365,3365,3365,1830
20240328,105000,772834640,3365,3365,3365,3365,0
20240328,104900,772834640,3365,3365,3365,3365,9
20240328,104800,772804355,3365,3365,3365,3365,217
20240328,104700,772074150,3365,3370,3370,3365,1812
20240328,104600,765976170,3370,3370,3370,3370,0
20240328,104500,765976170,3370,3370,3370,3370,6
20240328,104400,765955950,3370,3370,3370,3370,120
20240328,104300,765551550,3370,3365,3370,3365,1800
20240328,104200,759493050,3365,3370,3370,3365,2349
20240328,104100,751577070,3375,3375,3375,3375,0
20240328,104000,751577070,3375,3375,3375,3375,2031
20240328,103900,744722445,3375,3370,3375,3370,4
20240328,103800,744708950,3380,3380,3380,3380,1000
20240328,103700,741328950,3380,3370,3380,3370,1450
20240328,103600,736438710,3370,3370,3370,3370,160
20240328,103500,735899510,3370,3370,3370,3370,1226
20240328,103400,731767890,3365,3365,3365,3365,17
20240328,103300,731710685,3370,3370,3370,3370,154
20240328,103200,731191705,3370,3370,3370,3370,0
20240328,103100,731191705,3370,3370,3370,3370,62
20240328,103000,730982765,3370,3370,3375,3370,2175
20240328,102900,723645595,3370,3370,3370,3370,1000
20240328,102800,720275595,3370,3375,3375,3370,121
20240328,102700,719867720,3370,3370,3370,3370,0
20240328,102600,719867720,3370,3370,3370,3370,0
20240328,102500,719867720,3370,3370,3370,3370,0
20240328,102400,719867720,3370,3370,3370,3370,5
20240328,102300,719850870,3375,3375,3375,3375,353
20240328,102200,718659495,3375,3375,3375,3375,3052
20240328,102100,708358995,3375,3375,3375,3375,0
20240328,102000,708358995,3375,3370,3375,3365,114
20240328,101900,707974360,3365,3365,3365,3365,0
20240328,101800,707974360,3365,3365,3365,3365,1
20240328,101700,707970995,3365,3365,3365,3365,101
20240328,101600,707631130,3365,3365,3365,3365,3344
20240328,101500,696378570,3365,3370,3375,3365,3227
20240328,101400,685517125,3370,3370,3370,3365,1300
20240328,101300,681137625,3365,3365,3370,3365,601
20240328,101200,679112760,3375,3375,3375,3370,5825
20240328,101100,659481865,3380,3380,3380,3375,340
20240328,101000,658332865,3380,3375,3380,3375,90
20240328,100900,658029105,3375,3375,3375,3375,5
20240328,100800,658012230,3375,3375,3375,3375,170
20240328,100700,657438480,3375,3375,3375,3370,29422
20240328,100600,558143230,3380,3380,3380,3375,399
20240328,100500,556795105,3380,3380,3380,3380,6
20240328,100400,556774825,3380,3380,3380,3380,1683
20240328,100300,551086285,3390,3390,3390,3390,9
20240328,100200,551055775,3380,3380,3390,3380,9401
20240328,100100,519280385,3380,3380,3380,3380,102
20240328,100000,518935625,3380,3380,3380,3380,200
20240328,095900,518259625,3380,3380,3390,3380,22
20240328,095800,518185160,3375,3385,3385,3375,6000
20240328,095700,497928275,3385,3390,3390,3385,316
20240328,095600,496858070,3390,3390,3395,3390,82
20240328,095500,496579990,3395,3390,3395,3380,200
20240328,095400,495903925,3380,3385,3395,3380,133
20240328,095300,495452950,3390,3380,3390,3380,661
20240328,095200,493218745,3375,3380,3380,3375,106
20240328,095100,492860975,3365,3370,3370,3365,2280
20240328,095000,485185110,3365,3375,3375,3365,3030
20240328,094900,474973895,3370,3370,3370,3370,0
20240328,094800,474973895,3370,3370,3370,3370,297
20240328,094700,473973005,3375,3375,3375,3375,1044
20240328,094600,470449505,3375,3375,3375,3375,6
20240328,094500,470429255,3375,3375,3375,3375,39
20240328,094400,470297630,3375,3375,3375,3370,1294
20240328,094300,465935360,3375,3380,3380,3375,77
20240328,094200,465675465,3380,3380,3380,3380,1106
20240328,094100,461937185,3370,3375,3375,3370,285
20240328,094000,460975445,3375,3370,3375,3370,44
20240328,093900,460827140,3370,3370,3370,3370,10
20240328,093800,460793440,3370,3370,3375,3370,995
20240328,093700,457439870,3370,3370,3385,3370,2310
20240328,093600,449653170,3370,3370,3370,3370,0
20240328,093500,449653170,3370,3380,3380,3370,2939
20240328,093400,439735795,3380,3385,3385,3380,2502
20240328,093300,431278530,3380,3390,3390,3380,1969
20240328,093200,424608355,3390,3400,3400,3390,1475
20240328,093100,419601185,3405,3410,3410,3400,12783
20240328,093000,376079990,3410,3405,3410,3395,2132
20240328,092900,368828155,3410,3385,3410,3385,11658
20240328,092800,329279505,3385,3385,3385,3385,427
20240328,092700,327834110,3390,3390,3390,3390,2
20240328,092600,327827330,3390,3390,3390,3390,101
20240328,092500,327484940,3385,3380,3385,3380,311
20240328,092400,326433715,3385,3385,3385,3385,1094
20240328,092300,322730525,3385,3390,3390,3385,4
20240328,092200,322716970,3390,3390,3390,3390,0
20240328,092100,322716970,3390,3385,3390,3375,10292
20240328,092000,287975725,3390,3375,3390,3370,4350
20240328,091900,273269210,3380,3375,3380,3375,588
20240328,091800,271284700,3375,3370,3375,3370,104
20240328,091700,270933720,3365,3380,3380,3365,1978
20240328,091600,264259585,3380,3375,3380,3375,247
20240328,091500,263424940,3375,3370,3375,3360,3088
20240328,091400,253034625,3370,3380,3380,3370,7113
20240328,091300,229030755,3385,3380,3385,3380,1154
20240328,091200,225129795,3380,3390,3390,3380,7482
20240328,091100,199787320,3390,3390,3390,3390,201
20240328,091000,199105930,3380,3380,3385,3380,16638
20240328,090900,142854255,3380,3400,3400,3380,22528
20240328,090800,66447715,3405,3410,3410,3405,649
20240328,090700,64237710,3410,3410,3410,3410,665
20240328,090600,61970060,3400,3405,3410,3400,297
20240328,090500,60958800,3410,3410,3410,3410,1012
20240328,090400,57507880,3395,3395,3400,3395,692
20240328,090300,55157540,3395,3385,3395,3385,824
20240328,090200,52367125,3390,3375,3390,3375,3208
20240328,090100,41536400,3375,3375,3380,3375,1026
20240328,090000,38073550,3375,3345,3385,3345,11374
Reference in New Issue Copy Permalink