ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/042500/min/candle-20240328.csv

617 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
20240328,191400,1418586890,6610,6610,6610,6610,2199
20240328,191300,1418586890,6610,6610,6610,6610,0
20240328,191200,1418586890,6610,6610,6610,6610,0
20240328,191100,1418586890,6610,6610,6610,6610,0
20240328,191000,1418586890,6610,6610,6610,6610,0
20240328,190900,1418586890,6610,6610,6610,6610,0
20240328,190800,1418586890,6610,6610,6610,6610,0
20240328,190700,1418586890,6610,6610,6610,6610,0
20240328,190600,1418586890,6610,6610,6610,6610,0
20240328,190500,1418586890,6610,6610,6610,6610,0
20240328,190400,1418586890,6610,6610,6610,6610,0
20240328,190300,1418586890,6610,6610,6610,6610,0
20240328,190200,1418586890,6610,6610,6610,6610,0
20240328,190100,1418586890,6610,6610,6610,6610,0
20240328,190000,1418586890,6610,6610,6610,6610,0
20240328,185900,1418586890,6610,6610,6610,6610,0
20240328,185800,1418586890,6610,6610,6610,6610,0
20240328,185700,1418586890,6610,6610,6610,6610,0
20240328,185600,1418586890,6610,6610,6610,6610,0
20240328,185500,1418586890,6610,6610,6610,6610,0
20240328,185400,1418586890,6610,6610,6610,6610,0
20240328,185300,1418586890,6610,6610,6610,6610,0
20240328,185200,1418586890,6610,6610,6610,6610,0
20240328,185100,1418586890,6610,6610,6610,6610,0
20240328,185000,1418586890,6610,6610,6610,6610,0
20240328,184900,1418586890,6610,6610,6610,6610,0
20240328,184800,1418586890,6610,6610,6610,6610,0
20240328,184700,1418586890,6610,6610,6610,6610,0
20240328,184600,1418586890,6610,6610,6610,6610,0
20240328,184500,1418586890,6610,6610,6610,6610,0
20240328,184400,1418586890,6610,6610,6610,6610,2199
20240328,184300,1418586890,6610,6610,6610,6610,0
20240328,184200,1418586890,6610,6610,6610,6610,0
20240328,184100,1418586890,6610,6610,6610,6610,0
20240328,184000,1418586890,6610,6610,6610,6610,0
20240328,183900,1418586890,6610,6610,6610,6610,0
20240328,183800,1418586890,6610,6610,6610,6610,0
20240328,183700,1418586890,6610,6610,6610,6610,0
20240328,183600,1418586890,6610,6610,6610,6610,0
20240328,183500,1418586890,6610,6610,6610,6610,0
20240328,183400,1418586890,6610,6610,6610,6610,0
20240328,183300,1418586890,6610,6610,6610,6610,0
20240328,183200,1418586890,6610,6610,6610,6610,0
20240328,183100,1418586890,6610,6610,6610,6610,0
20240328,183000,1418586890,6610,6610,6610,6610,0
20240328,182900,1418586890,6610,6610,6610,6610,0
20240328,182800,1418586890,6610,6610,6610,6610,0
20240328,182700,1418586890,6610,6610,6610,6610,0
20240328,182600,1418586890,6610,6610,6610,6610,0
20240328,182500,1418586890,6610,6610,6610,6610,0
20240328,182400,1418586890,6610,6610,6610,6610,0
20240328,182300,1418586890,6610,6610,6610,6610,0
20240328,182200,1418586890,6610,6610,6610,6610,0
20240328,182100,1418586890,6610,6610,6610,6610,0
20240328,182000,1418586890,6610,6610,6610,6610,0
20240328,181900,1418586890,6610,6610,6610,6610,0
20240328,181800,1418586890,6610,6610,6610,6610,0
20240328,181700,1418586890,6610,6610,6610,6610,0
20240328,181600,1418586890,6610,6610,6610,6610,0
20240328,181500,1418586890,6610,6610,6610,6610,0
20240328,181400,1418586890,6610,6610,6610,6610,2199
20240328,181300,1418586890,6610,6610,6610,6610,0
20240328,181200,1418586890,6610,6610,6610,6610,0
20240328,181100,1418586890,6610,6610,6610,6610,0
20240328,181000,1418586890,6610,6610,6610,6610,0
20240328,180900,1418586890,6610,6610,6610,6610,0
20240328,180800,1418586890,6610,6610,6610,6610,0
20240328,180700,1418586890,6610,6610,6610,6610,0
20240328,180600,1418586890,6610,6610,6610,6610,0
20240328,180500,1418586890,6610,6610,6610,6610,0
20240328,180400,1418586890,6610,6610,6610,6610,0
20240328,180300,1418586890,6610,6610,6610,6610,0
20240328,180200,1418586890,6610,6610,6610,6610,0
20240328,180100,1418586890,6610,6610,6610,6610,0
20240328,180000,1418586890,6610,6610,6610,6610,0
20240328,175900,1418586890,6610,6610,6610,6610,0
20240328,175800,1418586890,6610,6610,6610,6610,0
20240328,175700,1418586890,6610,6610,6610,6610,0
20240328,175600,1418586890,6610,6610,6610,6610,0
20240328,175500,1418586890,6610,6610,6610,6610,0
20240328,175400,1418586890,6610,6610,6610,6610,0
20240328,175300,1418586890,6610,6610,6610,6610,0
20240328,175200,1418586890,6610,6610,6610,6610,0
20240328,175100,1418586890,6610,6610,6610,6610,0
20240328,175000,1418586890,6610,6610,6610,6610,0
20240328,174900,1418586890,6610,6610,6610,6610,0
20240328,174800,1418586890,6610,6610,6610,6610,0
20240328,174700,1418586890,6610,6610,6610,6610,0
20240328,174600,1418586890,6610,6610,6610,6610,0
20240328,174500,1418586890,6610,6610,6610,6610,0
20240328,174400,1418586890,6610,6610,6610,6610,2199
20240328,174300,1418586890,6610,6610,6610,6610,0
20240328,174200,1418586890,6610,6610,6610,6610,0
20240328,174100,1418586890,6610,6610,6610,6610,0
20240328,174000,1418586890,6610,6610,6610,6610,0
20240328,173900,1418586890,6610,6610,6610,6610,0
20240328,173800,1418586890,6610,6610,6610,6610,0
20240328,173700,1418586890,6610,6610,6610,6610,0
20240328,173600,1418586890,6610,6610,6610,6610,0
20240328,173500,1418586890,6610,6610,6610,6610,0
20240328,173400,1418586890,6610,6610,6610,6610,0
20240328,173300,1418586890,6610,6610,6610,6610,0
20240328,173200,1418586890,6610,6610,6610,6610,0
20240328,173100,1418586890,6610,6610,6610,6610,0
20240328,173000,1418586890,6610,6610,6610,6610,0
20240328,172900,1418586890,6610,6610,6610,6610,0
20240328,172800,1418586890,6610,6610,6610,6610,0
20240328,172700,1418586890,6610,6610,6610,6610,0
20240328,172600,1418586890,6610,6610,6610,6610,0
20240328,172500,1418586890,6610,6610,6610,6610,0
20240328,172400,1418586890,6610,6610,6610,6610,0
20240328,172300,1418586890,6610,6610,6610,6610,0
20240328,172200,1418586890,6610,6610,6610,6610,0
20240328,172100,1418586890,6610,6610,6610,6610,0
20240328,172000,1418586890,6610,6610,6610,6610,0
20240328,171900,1418586890,6610,6610,6610,6610,0
20240328,171800,1418586890,6610,6610,6610,6610,0
20240328,171700,1418586890,6610,6610,6610,6610,0
20240328,171600,1418586890,6610,6610,6610,6610,0
20240328,171500,1418586890,6610,6610,6610,6610,0
20240328,171400,1418586890,6610,6610,6610,6610,2199
20240328,171300,1418586890,6610,6610,6610,6610,0
20240328,171200,1418586890,6610,6610,6610,6610,0
20240328,171100,1418586890,6610,6610,6610,6610,0
20240328,171000,1418586890,6610,6610,6610,6610,0
20240328,170900,1418586890,6610,6610,6610,6610,0
20240328,170800,1418586890,6610,6610,6610,6610,0
20240328,170700,1418586890,6610,6610,6610,6610,0
20240328,170600,1418586890,6610,6610,6610,6610,0
20240328,170500,1418586890,6610,6610,6610,6610,0
20240328,170400,1418586890,6610,6610,6610,6610,0
20240328,170300,1418586890,6610,6610,6610,6610,0
20240328,170200,1418586890,6610,6610,6610,6610,0
20240328,170100,1418586890,6610,6610,6610,6610,0
20240328,170000,1418586890,6610,6610,6610,6610,0
20240328,165900,1418586890,6610,6610,6610,6610,0
20240328,165800,1418586890,6610,6610,6610,6610,0
20240328,165700,1418586890,6610,6610,6610,6610,0
20240328,165600,1418586890,6610,6610,6610,6610,0
20240328,165500,1418586890,6610,6610,6610,6610,0
20240328,165400,1418586890,6610,6610,6610,6610,0
20240328,165300,1418586890,6610,6610,6610,6610,0
20240328,165200,1418586890,6610,6610,6610,6610,0
20240328,165100,1418586890,6610,6610,6610,6610,0
20240328,165000,1418586890,6610,6610,6610,6610,0
20240328,164900,1418586890,6610,6610,6610,6610,0
20240328,164800,1418586890,6610,6610,6610,6610,0
20240328,164700,1418586890,6610,6610,6610,6610,0
20240328,164600,1418586890,6610,6610,6610,6610,0
20240328,164500,1418586890,6610,6610,6610,6610,0
20240328,164400,1418586890,6610,6610,6610,6610,2199
20240328,164300,1418586890,6610,6610,6610,6610,0
20240328,164200,1418586890,6610,6610,6610,6610,0
20240328,164100,1418586890,6610,6610,6610,6610,0
20240328,164000,1418586890,6610,6610,6610,6610,0
20240328,163900,1418586890,6610,6610,6610,6610,0
20240328,163800,1418586890,6610,6610,6610,6610,0
20240328,163700,1418586890,6610,6610,6610,6610,0
20240328,163600,1418586890,6610,6610,6610,6610,0
20240328,163500,1418586890,6610,6610,6610,6610,0
20240328,163400,1418586890,6610,6610,6610,6610,0
20240328,163300,1418586890,6610,6610,6610,6610,0
20240328,163200,1418586890,6610,6610,6610,6610,0
20240328,163100,1418586890,6610,6610,6610,6610,0
20240328,163000,1418586890,6610,6610,6610,6610,0
20240328,162900,1418586890,6610,6610,6610,6610,0
20240328,162800,1418586890,6610,6610,6610,6610,0
20240328,162700,1418586890,6610,6610,6610,6610,0
20240328,162600,1418586890,6610,6610,6610,6610,0
20240328,162500,1418586890,6610,6610,6610,6610,0
20240328,162400,1418586890,6610,6610,6610,6610,0
20240328,162300,1418586890,6610,6610,6610,6610,0
20240328,162200,1418586890,6610,6610,6610,6610,0
20240328,162100,1418586890,6610,6610,6610,6610,0
20240328,162000,1418586890,6610,6610,6610,6610,0
20240328,161900,1418586890,6610,6610,6610,6610,0
20240328,161800,1418586890,6610,6610,6610,6610,0
20240328,161700,1418586890,6610,6610,6610,6610,0
20240328,161600,1418586890,6610,6610,6610,6610,0
20240328,161500,1418586890,6610,6610,6610,6610,0
20240328,161400,1418586890,6610,6610,6610,6610,2199
20240328,161300,1418586890,6610,6610,6610,6610,0
20240328,161200,1418586890,6610,6610,6610,6610,0
20240328,161100,1418586890,6610,6610,6610,6610,0
20240328,161000,1418586890,6610,6610,6610,6610,0
20240328,160900,1418586890,6610,6610,6610,6610,0
20240328,160800,1418586890,6610,6610,6610,6610,0
20240328,160700,1418586890,6610,6610,6610,6610,0
20240328,160600,1418586890,6610,6610,6610,6610,0
20240328,160500,1418586890,6610,6610,6610,6610,0
20240328,160400,1418586890,6610,6610,6610,6610,0
20240328,160300,1418586890,6610,6610,6610,6610,0
20240328,160200,1418586890,6610,6610,6610,6610,0
20240328,160100,1418586890,6610,6610,6610,6610,0
20240328,160000,1418586890,6610,6610,6610,6610,0
20240328,155900,1418586890,6610,6610,6610,6610,0
20240328,155800,1418586890,6610,6610,6610,6610,0
20240328,155700,1418586890,6610,6610,6610,6610,0
20240328,155600,1418586890,6610,6610,6610,6610,0
20240328,155500,1418586890,6610,6610,6610,6610,0
20240328,155400,1418586890,6610,6610,6610,6610,0
20240328,155300,1418586890,6610,6610,6610,6610,0
20240328,155200,1418586890,6610,6610,6610,6610,0
20240328,155100,1418586890,6610,6610,6610,6610,0
20240328,155000,1418586890,6610,6610,6610,6610,0
20240328,154900,1418586890,6610,6610,6610,6610,0
20240328,154800,1418586890,6610,6610,6610,6610,0
20240328,154700,1418586890,6610,6610,6610,6610,0
20240328,154600,1418586890,6610,6610,6610,6610,0
20240328,154500,1418586890,6610,6610,6610,6610,0
20240328,154400,1418586890,6610,6610,6610,6610,2199
20240328,154300,1418586890,6610,6610,6610,6610,0
20240328,154200,1418586890,6610,6610,6610,6610,0
20240328,154100,1418586890,6610,6610,6610,6610,0
20240328,154000,1418586890,6610,6610,6610,6610,0
20240328,153900,1418586890,6610,6610,6610,6610,0
20240328,153800,1418586890,6610,6610,6610,6610,0
20240328,153700,1418586890,6610,6610,6610,6610,0
20240328,153600,1418586890,6610,6610,6610,6610,0
20240328,153500,1418586890,6610,6610,6610,6610,0
20240328,153400,1418586890,6610,6610,6610,6610,0
20240328,153300,1418586890,6610,6610,6610,6610,0
20240328,153200,1418586890,6610,6610,6610,6610,0
20240328,153100,1418586890,6610,6610,6610,6610,0
20240328,153000,1418586890,6610,6610,6610,6610,2199
20240328,152900,1404051500,6630,6630,6630,6630,0
20240328,152800,1404051500,6630,6630,6630,6630,0
20240328,152700,1404051500,6630,6630,6630,6630,0
20240328,152600,1404051500,6630,6630,6630,6630,0
20240328,152500,1404051500,6630,6630,6630,6630,0
20240328,152400,1404051500,6630,6630,6630,6630,0
20240328,152300,1404051500,6630,6630,6630,6630,0
20240328,152200,1404051500,6630,6630,6630,6630,0
20240328,152100,1404051500,6630,6630,6630,6630,0
20240328,152000,1404051500,6630,6630,6630,6630,0
20240328,151900,1404051500,6630,6610,6630,6610,1013
20240328,151800,1397345010,6620,6620,6620,6620,1
20240328,151700,1397338390,6600,6620,6620,6600,16
20240328,151600,1397232770,6600,6620,6620,6600,317
20240328,151500,1395140230,6620,6620,6620,6620,1
20240328,151400,1395133610,6600,6600,6600,6600,1419
20240328,151300,1385768210,6590,6590,6590,6590,340
20240328,151200,1383527610,6590,6590,6600,6590,2128
20240328,151100,1369503990,6590,6590,6590,6590,1983
20240328,151000,1356436020,6600,6600,6600,6600,254
20240328,150900,1354759620,6600,6590,6600,6590,1038
20240328,150800,1347912440,6590,6590,6590,6590,90
20240328,150700,1347319340,6590,6590,6590,6590,0
20240328,150600,1347319340,6590,6590,6590,6590,1038
20240328,150500,1340478920,6600,6600,6600,6600,936
20240328,150400,1334301320,6620,6620,6620,6620,1
20240328,150300,1334294700,6620,6620,6620,6590,290
20240328,150200,1332381990,6600,6600,6610,6600,1670
20240328,150100,1321359980,6620,6620,6620,6620,47
20240328,150000,1321048840,6620,6620,6620,6600,822
20240328,145900,1315621440,6630,6630,6630,6630,2
20240328,145800,1315608180,6610,6610,6610,6610,300
20240328,145700,1313625180,6630,6590,6630,6590,1093
20240328,145600,1306401950,6620,6620,6620,6620,40
20240328,145500,1306137150,6600,6600,6600,6600,100
20240328,145400,1305477150,6590,6590,6590,6590,290
20240328,145300,1303566050,6590,6590,6590,6590,0
20240328,145200,1303566050,6590,6620,6620,6590,51
20240328,145100,1303229930,6590,6600,6600,6590,1032
20240328,145000,1296426400,6590,6590,6590,6590,16
20240328,144900,1296320960,6590,6590,6590,6580,4141
20240328,144800,1269033240,6590,6590,6600,6590,2373
20240328,144700,1253395150,6590,6590,6590,6590,1200
20240328,144600,1245487150,6600,6590,6600,6590,178
20240328,144500,1244313870,6600,6600,6600,6600,2915
20240328,144400,1225074870,6600,6610,6610,6600,1000
20240328,144300,1218474770,6600,6600,6600,6600,600
20240328,144200,1214514770,6600,6610,6610,6600,797
20240328,144100,1209249220,6600,6600,6600,6600,0
20240328,144000,1209249220,6600,6630,6630,6600,119
20240328,143900,1208463790,6600,6610,6610,6600,396
20240328,143800,1205848190,6610,6610,6610,6610,300
20240328,143700,1203865190,6610,6610,6610,6610,600
20240328,143600,1199899190,6600,6600,6600,6600,296
20240328,143500,1197945590,6600,6610,6610,6600,87
20240328,143400,1197371370,6610,6640,6640,6610,663
20240328,143300,1192987440,6600,6640,6640,6600,1501
20240328,143200,1183077650,6610,6610,6610,6610,297
20240328,143100,1181114480,6610,6610,6610,6610,65
20240328,143000,1180684830,6610,6620,6620,6610,678
20240328,142900,1176197260,6600,6600,6600,6600,0
20240328,142800,1176197260,6600,6600,6600,6600,0
20240328,142700,1176197260,6600,6620,6620,6600,79
20240328,142600,1175675000,6620,6620,6620,6620,0
20240328,142500,1175675000,6620,6620,6620,6620,97
20240328,142400,1175032860,6620,6620,6620,6620,80
20240328,142300,1174503260,6660,6650,6660,6650,741
20240328,142200,1169575600,6650,6650,6650,6650,0
20240328,142100,1169575600,6650,6600,6650,6600,2517
20240328,142000,1152902100,6620,6620,6620,6620,0
20240328,141900,1152902100,6620,6620,6620,6620,6
20240328,141800,1152862380,6600,6600,6600,6600,79
20240328,141700,1152340980,6600,6610,6610,6600,100
20240328,141600,1151680890,6610,6610,6610,6610,1
20240328,141500,1151674280,6620,6610,6620,6610,99
20240328,141400,1151019860,6610,6610,6610,6610,2
20240328,141300,1151006640,6610,6600,6610,6600,405
20240328,141200,1148333610,6600,6600,6610,6600,557
20240328,141100,1144652630,6620,6620,6620,6620,0
20240328,141000,1144652630,6620,6610,6620,6600,2001
20240328,140900,1131444010,6600,6600,6600,6600,79
20240328,140800,1130922610,6600,6600,6600,6600,0
20240328,140700,1130922610,6600,6600,6600,6600,0
20240328,140600,1130922610,6600,6600,6600,6600,281
20240328,140500,1129068010,6610,6610,6610,6610,51
20240328,140400,1128730900,6590,6590,6610,6570,1200
20240328,140300,1120805710,6570,6590,6590,6570,3167
20240328,140200,1099960110,6590,6600,6600,6590,3767
20240328,140100,1075133080,6600,6600,6600,6600,3789
20240328,140000,1050125680,6610,6610,6610,6610,1157
20240328,135900,1042477910,6610,6640,6640,6610,177
20240328,135800,1041302930,6610,6610,6610,6610,0
20240328,135700,1041302930,6610,6600,6610,6600,179
20240328,135600,1040121370,6600,6600,6600,6600,614
20240328,135500,1036068970,6600,6600,6600,6600,0
20240328,135400,1036068970,6600,6610,6610,6600,1500
20240328,135300,1026154420,6610,6640,6640,6610,1374
20240328,135200,1017070180,6610,6620,6620,6610,4176
20240328,135100,989446790,6650,6630,6650,6620,81
20240328,135000,988909970,6630,6630,6630,6630,86
20240328,134900,988339790,6650,6650,6650,6650,33
20240328,134800,988120340,6650,6620,6650,6620,202
20240328,134700,986781200,6620,6620,6620,6620,0
20240328,134600,986781200,6620,6640,6640,6620,2045
20240328,134500,973222270,6630,6630,6630,6630,1348
20240328,134400,964285030,6630,6630,6630,6630,3
20240328,134300,964265140,6630,6640,6640,6630,37
20240328,134200,964019470,6620,6620,6620,6610,433
20240328,134100,961154500,6620,6620,6620,6620,0
20240328,134000,961154500,6620,6640,6640,6620,750
20240328,133900,956188820,6620,6620,6620,6620,80
20240328,133800,955659220,6640,6640,6640,6640,33
20240328,133700,955440100,6620,6620,6620,6620,1
20240328,133600,955433480,6620,6620,6620,6620,80
20240328,133500,954903880,6620,6620,6620,6620,116
20240328,133400,954135960,6620,6630,6630,6620,175
20240328,133300,952977450,6620,6630,6630,6620,114
20240328,133200,952222430,6630,6630,6630,6630,10
20240328,133100,952156130,6620,6620,6620,6620,0
20240328,133000,952156130,6620,6620,6620,6620,80
20240328,132900,951626530,6620,6620,6620,6620,152
20240328,132800,950620290,6610,6620,6620,6610,1300
20240328,132700,942023390,6620,6620,6620,6620,80
20240328,132600,941493790,6620,6620,6620,6620,0
20240328,132500,941493790,6620,6620,6620,6620,0
20240328,132400,941493790,6620,6640,6640,6620,113
20240328,132300,940745070,6640,6630,6640,6630,94
20240328,132200,940121040,6640,6640,6640,6640,78
20240328,132100,939603120,6640,6630,6640,6630,166
20240328,132000,938501680,6640,6640,6640,6640,66
20240328,131900,938063440,6640,6640,6640,6640,33
20240328,131800,937844320,6620,6620,6620,6620,80
20240328,131700,937314720,6620,6630,6640,6620,600
20240328,131600,933340000,6620,6620,6620,6620,0
20240328,131500,933340000,6620,6630,6630,6620,86
20240328,131400,932770290,6640,6640,6640,6640,10
20240328,131300,932703890,6630,6630,6630,6630,500
20240328,131200,929388890,6620,6630,6630,6620,280
20240328,131100,927533030,6640,6640,6640,6640,33
20240328,131000,927313910,6640,6630,6640,6630,718
20240328,130900,922553220,6630,6620,6630,6620,213
20240328,130800,921141830,6620,6640,6640,6620,108
20240328,130700,920426210,6640,6640,6640,6640,2
20240328,130600,920412930,6620,6620,6620,6620,80
20240328,130500,919883330,6650,6650,6650,6650,0
20240328,130400,919883330,6650,6650,6650,6650,66
20240328,130300,919444430,6650,6650,6650,6620,150
20240328,130200,918449670,6640,6640,6640,6640,0
20240328,130100,918449670,6640,6620,6640,6620,44
20240328,130000,918157530,6620,6620,6620,6620,180
20240328,125900,916965930,6620,6630,6630,6620,35
20240328,125800,916734180,6640,6640,6640,6640,0
20240328,125700,916734180,6640,6620,6640,6610,113
20240328,125600,915986180,6660,6640,6660,6640,5068
20240328,125500,882239910,6640,6640,6640,6640,1
20240328,125400,882233270,6610,6620,6620,6610,81
20240328,125300,881697850,6640,6640,6640,6640,0
20240328,125200,881697850,6640,6640,6640,6640,34
20240328,125100,881472090,6610,6630,6660,6610,482
20240328,125000,878284260,6660,6660,6660,6660,33
20240328,124900,878064480,6670,6600,6670,6600,129
20240328,124800,877208090,6600,6630,6630,6600,76
20240328,124700,876705700,6650,6650,6650,6650,857
20240328,124600,871006650,6650,6640,6670,6600,3223
20240328,124500,849653770,6660,6650,6660,6640,1332
20240328,124400,840798170,6650,6650,6650,6650,50
20240328,124300,840465670,6650,6650,6650,6650,0
20240328,124200,840465670,6650,6650,6650,6650,84
20240328,124100,839907070,6650,6650,6650,6650,50
20240328,124000,839574570,6650,6650,6650,6650,5
20240328,123900,839541320,6650,6660,6660,6650,168
20240328,123800,838422760,6670,6670,6670,6670,74
20240328,123700,837929180,6670,6670,6670,6670,52
20240328,123600,837582340,6650,6680,6680,6640,195
20240328,123500,836286010,6680,6680,6680,6680,0
20240328,123400,836286010,6680,6680,6680,6680,68
20240328,123300,835831770,6680,6680,6680,6650,120
20240328,123200,835032630,6680,6680,6680,6680,0
20240328,123100,835032630,6680,6680,6680,6680,34
20240328,123000,834805510,6650,6650,6650,6650,96
20240328,122900,834167110,6680,6680,6680,6680,68
20240328,122800,833712870,6650,6650,6650,6650,1461
20240328,122700,823997220,6650,6640,6650,6640,776
20240328,122600,818837640,6650,6650,6650,6650,33
20240328,122500,818618190,6640,6640,6640,6640,28
20240328,122400,818432270,6630,6630,6630,6630,82
20240328,122300,817888610,6630,6630,6630,6630,467
20240328,122200,814792400,6640,6640,6640,6640,33
20240328,122100,814573280,6630,6630,6630,6630,82
20240328,122000,814029620,6630,6630,6630,6630,0
20240328,121900,814029620,6630,6630,6630,6630,50
20240328,121800,813698120,6640,6620,6640,6620,315
20240328,121700,811612160,6640,6620,6640,6620,162
20240328,121600,810539660,6620,6600,6620,6600,62
20240328,121500,810130430,6600,6600,6600,6600,82
20240328,121400,809589230,6600,6590,6600,6580,415
20240328,121300,806854220,6570,6570,6570,6570,0
20240328,121200,806854220,6570,6580,6580,6560,3850
20240328,121100,781559920,6580,6610,6610,6580,6762
20240328,121000,736931360,6620,6620,6620,6620,34
20240328,120900,736706280,6620,6630,6630,6610,4681
20240328,120800,705707110,6630,6630,6630,6630,216
20240328,120700,704275030,6630,6630,6630,6630,0
20240328,120600,704275030,6630,6640,6640,6630,91
20240328,120500,703671610,6640,6640,6640,6640,1250
20240328,120400,695371610,6650,6650,6650,6650,43
20240328,120300,695085660,6640,6650,6650,6640,82
20240328,120200,694540840,6650,6650,6650,6650,1033
20240328,120100,687671390,6650,6650,6650,6650,0
20240328,120000,687671390,6650,6650,6650,6650,300
20240328,115900,685676390,6660,6660,6660,6660,45
20240328,115800,685376690,6660,6670,6670,6660,285
20240328,115700,683478580,6660,6670,6670,6660,411
20240328,115600,680737910,6670,6670,6670,6670,333
20240328,115500,678516800,6670,6660,6670,6660,35
20240328,115400,678283360,6660,6660,6660,6650,534
20240328,115300,674727740,6660,6660,6660,6660,101
20240328,115200,674055080,6650,6650,6660,6650,297
20240328,115100,672079690,6650,6650,6650,6640,145
20240328,115000,671116340,6640,6640,6640,6640,0
20240328,114900,671116340,6640,6640,6640,6640,0
20240328,114800,671116340,6640,6650,6650,6640,632
20240328,114700,666913740,6650,6640,6650,6630,2003
20240328,114600,653632740,6640,6640,6640,6640,0
20240328,114500,653632740,6640,6650,6650,6640,3083
20240328,114400,633152430,6680,6670,6680,6650,4001
20240328,114300,606539340,6680,6680,6680,6680,34
20240328,114200,606312220,6680,6670,6680,6660,84
20240328,114100,605752390,6680,6680,6680,6680,66
20240328,114000,605311510,6680,6680,6680,6680,1
20240328,113900,605304830,6670,6660,6670,6660,115
20240328,113800,604538640,6650,6650,6650,6650,3000
20240328,113700,584588640,6650,6670,6670,6650,4228
20240328,113600,556455100,6670,6660,6670,6660,93
20240328,113500,555835620,6670,6670,6670,6670,163
20240328,113400,554748410,6670,6670,6670,6670,200
20240328,113300,553414410,6660,6680,6680,6660,105
20240328,113200,552714120,6690,6690,6690,6690,39
20240328,113100,552453210,6680,6680,6680,6680,61
20240328,113000,552045730,6680,6660,6680,6660,169
20240328,112900,550920160,6680,6680,6680,6680,34
20240328,112800,550693040,6660,6660,6660,6660,0
20240328,112700,550693040,6660,6670,6670,6660,83
20240328,112600,550140160,6650,6650,6650,6650,0
20240328,112500,550140160,6650,6670,6670,6650,3520
20240328,112400,526710990,6690,6690,6690,6670,159
20240328,112300,525648940,6690,6690,6690,6690,0
20240328,112200,525648940,6690,6690,6690,6690,34
20240328,112100,525421480,6660,6660,6670,6660,1583
20240328,112000,514878200,6690,6660,6690,6660,118
20240328,111900,514092290,6660,6660,6660,6660,20
20240328,111800,513959090,6660,6660,6660,6660,216
20240328,111700,512520530,6660,6680,6680,6660,2077
20240328,111600,498681890,6670,6670,6670,6670,0
20240328,111500,498681890,6670,6670,6670,6670,733
20240328,111400,493792780,6670,6680,6680,6670,214
20240328,111300,492365360,6680,6690,6690,6680,520
20240328,111200,488891430,6690,6690,6690,6680,1015
20240328,111100,482106230,6700,6690,6700,6690,129
20240328,111000,481242860,6700,6700,6700,6700,75
20240328,110900,480740360,6700,6690,6700,6690,104
20240328,110800,480044420,6700,6700,6700,6700,1084
20240328,110700,472781620,6700,6700,6700,6700,50
20240328,110600,472446620,6700,6690,6700,6690,684
20240328,110500,467865160,6700,6700,6700,6700,0
20240328,110400,467865160,6700,6710,6710,6700,5043
20240328,110300,434062270,6710,6720,6720,6710,183
20240328,110200,432833340,6720,6760,6760,6720,935
20240328,110100,426549100,6750,6750,6750,6750,30
20240328,110000,426346600,6720,6720,6760,6720,84
20240328,105900,425782080,6720,6720,6720,6720,0
20240328,105800,425782080,6720,6720,6720,6720,0
20240328,105700,425782080,6720,6720,6720,6720,83
20240328,105600,425224320,6720,6750,6750,6720,9
20240328,105500,425163810,6720,6720,6720,6720,935
20240328,105400,418880610,6720,6730,6730,6720,133
20240328,105300,417986690,6750,6780,6780,6750,38
20240328,105200,417730160,6750,6750,6750,6750,150
20240328,105100,416717660,6750,6750,6780,6750,294
20240328,105000,414732830,6790,6790,6790,6790,0
20240328,104900,414732830,6790,6790,6790,6790,1
20240328,104800,414726040,6750,6750,6750,6750,85
20240328,104700,414152290,6800,6750,6800,6750,2026
20240328,104600,400407990,6750,6750,6750,6750,50
20240328,104500,400070490,6750,6760,6760,6750,835
20240328,104400,394432230,6760,6760,6760,6760,1
20240328,104300,394425470,6770,6770,6770,6770,1
20240328,104200,394418700,6770,6760,6770,6750,299
20240328,104100,392396140,6750,6750,6750,6750,319
20240328,104000,390242890,6750,6750,6750,6750,0
20240328,103900,390242890,6750,6720,6750,6720,84
20240328,103800,389678380,6750,6750,6750,6750,149
20240328,103700,388672630,6750,6750,6750,6750,32
20240328,103600,388456630,6700,6710,6710,6700,83
20240328,103500,387900480,6750,6750,6750,6750,0
20240328,103400,387900480,6750,6750,6750,6750,185
20240328,103300,386651730,6750,6730,6750,6710,981
20240328,103200,380045170,6750,6750,6750,6750,31
20240328,103100,379835920,6750,6750,6750,6750,50
20240328,103000,379498420,6750,6720,6750,6700,259
20240328,102900,377755270,6720,6720,6720,6720,149
20240328,102800,376753990,6760,6730,6760,6730,258
20240328,102700,375016940,6740,6740,6740,6710,308
20240328,102600,372943510,6740,6740,6740,6740,371
20240328,102500,370442970,6740,6720,6740,6720,54
20240328,102400,370079410,6720,6700,6720,6700,84
20240328,102300,369516590,6700,6680,6700,6680,671
20240328,102200,365029470,6680,6660,6700,6660,256
20240328,102100,363319910,6660,6710,6710,6660,56
20240328,102000,362946110,6720,6720,6720,6720,197
20240328,101900,361622270,6720,6690,6720,6650,5049
20240328,101800,327971150,6710,6710,6710,6690,429
20240328,101700,325096820,6710,6710,6710,6710,33
20240328,101600,324875390,6720,6720,6720,6720,0
20240328,101500,324875390,6720,6690,6720,6690,214
20240328,101400,323439800,6720,6710,6720,6710,34
20240328,101300,323211540,6710,6700,6740,6700,1073
20240328,101200,316004680,6710,6680,6710,6670,87
20240328,101100,315424090,6710,6700,6710,6700,288
20240328,101000,313492230,6700,6700,6700,6700,1
20240328,100900,313485530,6690,6670,6690,6670,325
20240328,100800,311312940,6670,6670,6670,6670,0
20240328,100700,311312940,6670,6670,6670,6670,0
20240328,100600,311312940,6670,6670,6670,6670,87
20240328,100500,310732650,6670,6670,6680,6670,41
20240328,100400,310459170,6670,6680,6680,6670,962
20240328,100300,304040290,6670,6670,6680,6660,955
20240328,100200,297674350,6680,6720,6720,6680,1459
20240328,100100,287914260,6700,6700,6700,6700,487
20240328,100000,284651360,6700,6710,6710,6700,83
20240328,095900,284094750,6710,6720,6720,6710,160
20240328,095800,283020540,6720,6720,6720,6720,1
20240328,095700,283013820,6700,6720,6720,6700,114
20240328,095600,282249290,6720,6690,6720,6690,10
20240328,095500,282182240,6690,6700,6700,6690,601
20240328,095400,278155550,6700,6690,6700,6690,2761
20240328,095300,259667680,6700,6700,6700,6690,2169
20240328,095200,245137560,6700,6740,6740,6700,3219
20240328,095100,223514150,6730,6730,6730,6730,84
20240328,095000,222948830,6740,6740,6740,6740,69
20240328,094900,222483770,6750,6770,6770,6750,32
20240328,094800,222267750,6740,6750,6750,6740,136
20240328,094700,221350180,6750,6750,6750,6750,2
20240328,094600,221336680,6770,6750,6770,6750,603
20240328,094500,217255650,6750,6740,6750,6730,122
20240328,094400,216434110,6750,6750,6750,6750,1
20240328,094300,216427360,6730,6730,6730,6730,30
20240328,094200,216225460,6730,6730,6750,6730,187
20240328,094100,214966870,6750,6750,6750,6750,0
20240328,094000,214966870,6750,6750,6750,6750,32
20240328,093900,214750870,6730,6730,6730,6730,1260
20240328,093800,206271070,6740,6740,6740,6740,53
20240328,093700,205913850,6740,6740,6740,6740,72
20240328,093600,205428570,6740,6750,6750,6730,489
20240328,093500,202130700,6750,6750,6750,6750,98
20240328,093400,201469200,6750,6770,6770,6750,266
20240328,093300,199673320,6770,6750,6770,6740,95
20240328,093200,199032250,6770,6770,6770,6770,0
20240328,093100,199032250,6770,6770,6770,6770,44
20240328,093000,198734370,6770,6760,6770,6740,85
20240328,092900,198161080,6770,6750,6770,6750,100
20240328,092800,197485010,6740,6750,6750,6740,232
20240328,092700,195920910,6740,6740,6750,6730,1580
20240328,092600,185271970,6740,6750,6750,6740,531
20240328,092500,181692720,6750,6770,6770,6750,4302
20240328,092400,152611550,6770,6800,6800,6770,942
20240328,092300,146208810,6800,6810,6810,6790,583
20240328,092200,142245860,6800,6800,6800,6800,400
20240328,092100,139525860,6800,6790,6800,6760,1318
20240328,092000,130566790,6800,6790,6800,6790,404
20240328,091900,127821590,6750,6760,6800,6750,202
20240328,091800,126448080,6790,6750,6790,6750,187
20240328,091700,125181710,6790,6750,6790,6750,583
20240328,091600,121246300,6780,6750,6780,6750,319
20240328,091500,119089660,6750,6750,6780,6750,769
20240328,091400,113898790,6780,6750,6780,6740,713
20240328,091300,109085750,6750,6740,6780,6740,264
20240328,091200,107305980,6740,6780,6780,6740,85
20240328,091100,106732730,6750,6750,6750,6750,381
20240328,091000,104160980,6750,6750,6750,6750,2059
20240328,090900,90262730,6750,6750,6750,6750,84
20240328,090800,89695730,6780,6750,6780,6750,61
20240328,090700,89282480,6750,6740,6770,6740,3482
20240328,090600,65767040,6740,6740,6750,6740,1596
20240328,090500,55009780,6760,6820,6820,6760,3017
20240328,090400,34547050,6830,6800,6880,6800,767
20240328,090300,29295160,6870,6740,6890,6740,1447
20240328,090200,19370550,6800,6730,6800,6730,1314
20240328,090100,10435490,6800,6720,6800,6720,206
20240328,090000,9034770,6710,6700,6720,6700,1347
Reference in New Issue Copy Permalink