ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/050960/min/candle-20240322.csv

632 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192900,1381181450,12700,12700,12700,12700,2221
20240322,192800,1381181450,12700,12700,12700,12700,0
20240322,192700,1381181450,12700,12700,12700,12700,0
20240322,192600,1381181450,12700,12700,12700,12700,0
20240322,192500,1381181450,12700,12700,12700,12700,0
20240322,192400,1381181450,12700,12700,12700,12700,0
20240322,192300,1381181450,12700,12700,12700,12700,0
20240322,192200,1381181450,12700,12700,12700,12700,0
20240322,192100,1381181450,12700,12700,12700,12700,0
20240322,192000,1381181450,12700,12700,12700,12700,0
20240322,191900,1381181450,12700,12700,12700,12700,0
20240322,191800,1381181450,12700,12700,12700,12700,0
20240322,191700,1381181450,12700,12700,12700,12700,0
20240322,191600,1381181450,12700,12700,12700,12700,0
20240322,191500,1381181450,12700,12700,12700,12700,0
20240322,191400,1381181450,12700,12700,12700,12700,0
20240322,191300,1381181450,12700,12700,12700,12700,0
20240322,191200,1381181450,12700,12700,12700,12700,0
20240322,191100,1381181450,12700,12700,12700,12700,0
20240322,191000,1381181450,12700,12700,12700,12700,0
20240322,190900,1381181450,12700,12700,12700,12700,0
20240322,190800,1381181450,12700,12700,12700,12700,0
20240322,190700,1381181450,12700,12700,12700,12700,0
20240322,190600,1381181450,12700,12700,12700,12700,0
20240322,190500,1381181450,12700,12700,12700,12700,0
20240322,190400,1381181450,12700,12700,12700,12700,0
20240322,190300,1381181450,12700,12700,12700,12700,0
20240322,190200,1381181450,12700,12700,12700,12700,0
20240322,190100,1381181450,12700,12700,12700,12700,0
20240322,190000,1381181450,12700,12700,12700,12700,0
20240322,185900,1381181450,12700,12700,12700,12700,2221
20240322,185800,1381181450,12700,12700,12700,12700,0
20240322,185700,1381181450,12700,12700,12700,12700,0
20240322,185600,1381181450,12700,12700,12700,12700,0
20240322,185500,1381181450,12700,12700,12700,12700,0
20240322,185400,1381181450,12700,12700,12700,12700,0
20240322,185300,1381181450,12700,12700,12700,12700,0
20240322,185200,1381181450,12700,12700,12700,12700,0
20240322,185100,1381181450,12700,12700,12700,12700,0
20240322,185000,1381181450,12700,12700,12700,12700,0
20240322,184900,1381181450,12700,12700,12700,12700,0
20240322,184800,1381181450,12700,12700,12700,12700,0
20240322,184700,1381181450,12700,12700,12700,12700,0
20240322,184600,1381181450,12700,12700,12700,12700,0
20240322,184500,1381181450,12700,12700,12700,12700,0
20240322,184400,1381181450,12700,12700,12700,12700,0
20240322,184300,1381181450,12700,12700,12700,12700,0
20240322,184200,1381181450,12700,12700,12700,12700,0
20240322,184100,1381181450,12700,12700,12700,12700,0
20240322,184000,1381181450,12700,12700,12700,12700,0
20240322,183900,1381181450,12700,12700,12700,12700,0
20240322,183800,1381181450,12700,12700,12700,12700,0
20240322,183700,1381181450,12700,12700,12700,12700,0
20240322,183600,1381181450,12700,12700,12700,12700,0
20240322,183500,1381181450,12700,12700,12700,12700,0
20240322,183400,1381181450,12700,12700,12700,12700,0
20240322,183300,1381181450,12700,12700,12700,12700,0
20240322,183200,1381181450,12700,12700,12700,12700,0
20240322,183100,1381181450,12700,12700,12700,12700,0
20240322,183000,1381181450,12700,12700,12700,12700,0
20240322,182900,1381181450,12700,12700,12700,12700,2221
20240322,182800,1381181450,12700,12700,12700,12700,0
20240322,182700,1381181450,12700,12700,12700,12700,0
20240322,182600,1381181450,12700,12700,12700,12700,0
20240322,182500,1381181450,12700,12700,12700,12700,0
20240322,182400,1381181450,12700,12700,12700,12700,0
20240322,182300,1381181450,12700,12700,12700,12700,0
20240322,182200,1381181450,12700,12700,12700,12700,0
20240322,182100,1381181450,12700,12700,12700,12700,0
20240322,182000,1381181450,12700,12700,12700,12700,0
20240322,181900,1381181450,12700,12700,12700,12700,0
20240322,181800,1381181450,12700,12700,12700,12700,0
20240322,181700,1381181450,12700,12700,12700,12700,0
20240322,181600,1381181450,12700,12700,12700,12700,0
20240322,181500,1381181450,12700,12700,12700,12700,0
20240322,181400,1381181450,12700,12700,12700,12700,0
20240322,181300,1381181450,12700,12700,12700,12700,0
20240322,181200,1381181450,12700,12700,12700,12700,0
20240322,181100,1381181450,12700,12700,12700,12700,0
20240322,181000,1381181450,12700,12700,12700,12700,0
20240322,180900,1381181450,12700,12700,12700,12700,0
20240322,180800,1381181450,12700,12700,12700,12700,0
20240322,180700,1381181450,12700,12700,12700,12700,0
20240322,180600,1381181450,12700,12700,12700,12700,0
20240322,180500,1381181450,12700,12700,12700,12700,0
20240322,180400,1381181450,12700,12700,12700,12700,0
20240322,180300,1381181450,12700,12700,12700,12700,0
20240322,180200,1381181450,12700,12700,12700,12700,0
20240322,180100,1381181450,12700,12700,12700,12700,0
20240322,180000,1381181450,12700,12700,12700,12700,0
20240322,175900,1381181450,12700,12700,12700,12700,2221
20240322,175800,1381181450,12700,12700,12700,12700,0
20240322,175700,1381181450,12700,12700,12700,12700,0
20240322,175600,1381181450,12700,12700,12700,12700,0
20240322,175500,1381181450,12700,12700,12700,12700,0
20240322,175400,1381181450,12700,12700,12700,12700,0
20240322,175300,1381181450,12700,12700,12700,12700,0
20240322,175200,1381181450,12700,12700,12700,12700,0
20240322,175100,1381181450,12700,12700,12700,12700,0
20240322,175000,1381181450,12700,12700,12700,12700,0
20240322,174900,1381181450,12700,12700,12700,12700,0
20240322,174800,1381181450,12700,12700,12700,12700,0
20240322,174700,1381181450,12700,12700,12700,12700,0
20240322,174600,1381181450,12700,12700,12700,12700,0
20240322,174500,1381181450,12700,12700,12700,12700,0
20240322,174400,1381181450,12700,12700,12700,12700,0
20240322,174300,1381181450,12700,12700,12700,12700,0
20240322,174200,1381181450,12700,12700,12700,12700,0
20240322,174100,1381181450,12700,12700,12700,12700,0
20240322,174000,1381181450,12700,12700,12700,12700,0
20240322,173900,1381181450,12700,12700,12700,12700,0
20240322,173800,1381181450,12700,12700,12700,12700,0
20240322,173700,1381181450,12700,12700,12700,12700,0
20240322,173600,1381181450,12700,12700,12700,12700,0
20240322,173500,1381181450,12700,12700,12700,12700,0
20240322,173400,1381181450,12700,12700,12700,12700,0
20240322,173300,1381181450,12700,12700,12700,12700,0
20240322,173200,1381181450,12700,12700,12700,12700,0
20240322,173100,1381181450,12700,12700,12700,12700,0
20240322,173000,1381181450,12700,12700,12700,12700,0
20240322,172900,1381181450,12700,12700,12700,12700,2221
20240322,172800,1381181450,12700,12700,12700,12700,0
20240322,172700,1381181450,12700,12700,12700,12700,0
20240322,172600,1381181450,12700,12700,12700,12700,0
20240322,172500,1381181450,12700,12700,12700,12700,0
20240322,172400,1381181450,12700,12700,12700,12700,0
20240322,172300,1381181450,12700,12700,12700,12700,0
20240322,172200,1381181450,12700,12700,12700,12700,0
20240322,172100,1381181450,12700,12700,12700,12700,0
20240322,172000,1381181450,12700,12700,12700,12700,0
20240322,171900,1381181450,12700,12700,12700,12700,0
20240322,171800,1381181450,12700,12700,12700,12700,0
20240322,171700,1381181450,12700,12700,12700,12700,0
20240322,171600,1381181450,12700,12700,12700,12700,0
20240322,171500,1381181450,12700,12700,12700,12700,0
20240322,171400,1381181450,12700,12700,12700,12700,0
20240322,171300,1381181450,12700,12700,12700,12700,0
20240322,171200,1381181450,12700,12700,12700,12700,0
20240322,171100,1381181450,12700,12700,12700,12700,0
20240322,171000,1381181450,12700,12700,12700,12700,0
20240322,170900,1381181450,12700,12700,12700,12700,0
20240322,170800,1381181450,12700,12700,12700,12700,0
20240322,170700,1381181450,12700,12700,12700,12700,0
20240322,170600,1381181450,12700,12700,12700,12700,0
20240322,170500,1381181450,12700,12700,12700,12700,0
20240322,170400,1381181450,12700,12700,12700,12700,0
20240322,170300,1381181450,12700,12700,12700,12700,0
20240322,170200,1381181450,12700,12700,12700,12700,0
20240322,170100,1381181450,12700,12700,12700,12700,0
20240322,170000,1381181450,12700,12700,12700,12700,0
20240322,165900,1381181450,12700,12700,12700,12700,2221
20240322,165800,1381181450,12700,12700,12700,12700,0
20240322,165700,1381181450,12700,12700,12700,12700,0
20240322,165600,1381181450,12700,12700,12700,12700,0
20240322,165500,1381181450,12700,12700,12700,12700,0
20240322,165400,1381181450,12700,12700,12700,12700,0
20240322,165300,1381181450,12700,12700,12700,12700,0
20240322,165200,1381181450,12700,12700,12700,12700,0
20240322,165100,1381181450,12700,12700,12700,12700,0
20240322,165000,1381181450,12700,12700,12700,12700,0
20240322,164900,1381181450,12700,12700,12700,12700,0
20240322,164800,1381181450,12700,12700,12700,12700,0
20240322,164700,1381181450,12700,12700,12700,12700,0
20240322,164600,1381181450,12700,12700,12700,12700,0
20240322,164500,1381181450,12700,12700,12700,12700,0
20240322,164400,1381181450,12700,12700,12700,12700,0
20240322,164300,1381181450,12700,12700,12700,12700,0
20240322,164200,1381181450,12700,12700,12700,12700,0
20240322,164100,1381181450,12700,12700,12700,12700,0
20240322,164000,1381181450,12700,12700,12700,12700,0
20240322,163900,1381181450,12700,12700,12700,12700,0
20240322,163800,1381181450,12700,12700,12700,12700,0
20240322,163700,1381181450,12700,12700,12700,12700,0
20240322,163600,1381181450,12700,12700,12700,12700,0
20240322,163500,1381181450,12700,12700,12700,12700,0
20240322,163400,1381181450,12700,12700,12700,12700,0
20240322,163300,1381181450,12700,12700,12700,12700,0
20240322,163200,1381181450,12700,12700,12700,12700,0
20240322,163100,1381181450,12700,12700,12700,12700,0
20240322,163000,1381181450,12700,12700,12700,12700,0
20240322,162900,1381181450,12700,12700,12700,12700,2221
20240322,162800,1381181450,12700,12700,12700,12700,0
20240322,162700,1381181450,12700,12700,12700,12700,0
20240322,162600,1381181450,12700,12700,12700,12700,0
20240322,162500,1381181450,12700,12700,12700,12700,0
20240322,162400,1381181450,12700,12700,12700,12700,0
20240322,162300,1381181450,12700,12700,12700,12700,0
20240322,162200,1381181450,12700,12700,12700,12700,0
20240322,162100,1381181450,12700,12700,12700,12700,0
20240322,162000,1381181450,12700,12700,12700,12700,0
20240322,161900,1381181450,12700,12700,12700,12700,0
20240322,161800,1381181450,12700,12700,12700,12700,0
20240322,161700,1381181450,12700,12700,12700,12700,0
20240322,161600,1381181450,12700,12700,12700,12700,0
20240322,161500,1381181450,12700,12700,12700,12700,0
20240322,161400,1381181450,12700,12700,12700,12700,0
20240322,161300,1381181450,12700,12700,12700,12700,0
20240322,161200,1381181450,12700,12700,12700,12700,0
20240322,161100,1381181450,12700,12700,12700,12700,0
20240322,161000,1381181450,12700,12700,12700,12700,0
20240322,160900,1381181450,12700,12700,12700,12700,0
20240322,160800,1381181450,12700,12700,12700,12700,0
20240322,160700,1381181450,12700,12700,12700,12700,0
20240322,160600,1381181450,12700,12700,12700,12700,0
20240322,160500,1381181450,12700,12700,12700,12700,0
20240322,160400,1381181450,12700,12700,12700,12700,0
20240322,160300,1381181450,12700,12700,12700,12700,0
20240322,160200,1381181450,12700,12700,12700,12700,0
20240322,160100,1381181450,12700,12700,12700,12700,0
20240322,160000,1381181450,12700,12700,12700,12700,0
20240322,155900,1381181450,12700,12700,12700,12700,2221
20240322,155800,1381181450,12700,12700,12700,12700,0
20240322,155700,1381181450,12700,12700,12700,12700,0
20240322,155600,1381181450,12700,12700,12700,12700,0
20240322,155500,1381181450,12700,12700,12700,12700,0
20240322,155400,1381181450,12700,12700,12700,12700,0
20240322,155300,1381181450,12700,12700,12700,12700,0
20240322,155200,1381181450,12700,12700,12700,12700,0
20240322,155100,1381181450,12700,12700,12700,12700,0
20240322,155000,1381181450,12700,12700,12700,12700,0
20240322,154900,1381181450,12700,12700,12700,12700,0
20240322,154800,1381181450,12700,12700,12700,12700,0
20240322,154700,1381181450,12700,12700,12700,12700,0
20240322,154600,1381181450,12700,12700,12700,12700,0
20240322,154500,1381181450,12700,12700,12700,12700,0
20240322,154400,1381181450,12700,12700,12700,12700,0
20240322,154300,1381181450,12700,12700,12700,12700,0
20240322,154200,1381181450,12700,12700,12700,12700,0
20240322,154100,1381181450,12700,12700,12700,12700,0
20240322,154000,1381181450,12700,12700,12700,12700,0
20240322,153900,1381181450,12700,12700,12700,12700,0
20240322,153800,1381181450,12700,12700,12700,12700,0
20240322,153700,1381181450,12700,12700,12700,12700,0
20240322,153600,1381181450,12700,12700,12700,12700,0
20240322,153500,1381181450,12700,12700,12700,12700,0
20240322,153400,1381181450,12700,12700,12700,12700,0
20240322,153300,1381181450,12700,12700,12700,12700,0
20240322,153200,1381181450,12700,12700,12700,12700,0
20240322,153100,1381181450,12700,12700,12700,12700,0
20240322,153000,1381181450,12700,12700,12700,12700,2221
20240322,152900,1352974750,12700,12700,12700,12700,0
20240322,152800,1352974750,12700,12700,12700,12700,0
20240322,152700,1352974750,12700,12700,12700,12700,0
20240322,152600,1352974750,12700,12700,12700,12700,0
20240322,152500,1352974750,12700,12700,12700,12700,0
20240322,152400,1352974750,12700,12700,12700,12700,0
20240322,152300,1352974750,12700,12700,12700,12700,0
20240322,152200,1352974750,12700,12700,12700,12700,0
20240322,152100,1352974750,12700,12700,12700,12700,0
20240322,152000,1352974750,12700,12700,12700,12700,0
20240322,151900,1352974750,12700,12740,12760,12700,478
20240322,151800,1346900640,12740,12700,12740,12700,659
20240322,151700,1338520240,12690,12630,12700,12630,102
20240322,151600,1337226650,12630,12630,12710,12630,566
20240322,151500,1330076200,12630,12740,12740,12630,491
20240322,151400,1323839760,12760,12800,12800,12760,356
20240322,151300,1319285700,12790,12780,12840,12770,1239
20240322,151200,1303431690,12780,12780,12780,12770,361
20240322,151100,1298818160,12780,12780,12780,12780,10
20240322,151000,1298690360,12770,12770,12780,12770,203
20240322,150900,1296097360,12780,12830,12850,12760,829
20240322,150800,1285473530,12840,12860,12860,12830,549
20240322,150700,1278420750,12860,12910,12950,12860,260
20240322,150600,1275065450,12910,12910,12910,12910,7
20240322,150500,1274975080,12900,12960,12980,12900,2438
20240322,150400,1243400750,12960,12930,12960,12900,990
20240322,150300,1230605790,12930,12900,12970,12900,662
20240322,150200,1222045200,12860,12820,12900,12820,315
20240322,150100,1217989220,12820,12950,12950,12800,1123
20240322,150000,1203571300,12950,13060,13100,12940,2237
20240322,145900,1174391470,13060,13080,13150,13060,4857
20240322,145800,1110707390,13070,13050,13080,13050,1209
20240322,145700,1094917790,13000,13000,13050,12980,1912
20240322,145600,1070039070,13000,13110,13120,12990,4476
20240322,145500,1011730420,13110,12830,13130,12800,5053
20240322,145400,946416350,12830,12820,12840,12800,329
20240322,145300,942194120,12820,12740,12820,12720,1504
20240322,145200,922987870,12720,12670,12740,12660,1380
20240322,145100,905473250,12670,12620,12680,12620,747
20240322,145000,896017400,12620,12620,12620,12620,505
20240322,144900,889644300,12620,12640,12640,12570,1767
20240322,144800,867344320,12620,12610,12640,12570,2234
20240322,144700,839166840,12620,12610,12620,12610,1403
20240322,144600,821463280,12620,12620,12630,12610,2989
20240322,144500,783748640,12620,12590,12620,12590,1713
20240322,144400,762152390,12580,12480,12600,12480,6413
20240322,144300,681615780,12490,12490,12490,12490,6
20240322,144200,681540840,12470,12470,12470,12470,403
20240322,144100,676515430,12470,12470,12470,12470,240
20240322,144000,673522630,12470,12460,12470,12460,26
20240322,143900,673198510,12470,12490,12510,12470,104
20240322,143800,671897590,12520,12520,12520,12520,0
20240322,143700,671897590,12520,12520,12520,12520,0
20240322,143600,671897590,12520,12550,12550,12510,161
20240322,143500,669877990,12550,12520,12570,12510,571
20240322,143400,662713790,12510,12500,12520,12500,366
20240322,143300,658135950,12500,12490,12500,12490,168
20240322,143200,656037620,12460,12460,12460,12460,129
20240322,143100,654430280,12460,12460,12460,12460,1
20240322,143000,654417820,12490,12480,12490,12460,508
20240322,142900,648073660,12490,12490,12490,12490,168
20240322,142800,645975340,12500,12490,12500,12480,496
20240322,142700,639777670,12490,12450,12500,12440,1590
20240322,142600,619931470,12450,12390,12450,12390,3044
20240322,142500,582076760,12380,12380,12380,12380,57
20240322,142400,581371100,12370,12360,12370,12340,407
20240322,142300,576339060,12350,12360,12360,12350,441
20240322,142200,570888370,12360,12320,12360,12320,461
20240322,142100,565199720,12310,12300,12310,12300,230
20240322,142000,562368560,12300,12300,12300,12300,0
20240322,141900,562368560,12300,12260,12300,12260,395
20240322,141800,557519160,12250,12280,12280,12250,70
20240322,141700,556661630,12250,12250,12250,12250,5
20240322,141600,556600380,12250,12250,12250,12250,0
20240322,141500,556600380,12250,12250,12250,12250,0
20240322,141400,556600380,12250,12250,12250,12250,0
20240322,141300,556600380,12250,12270,12270,12250,520
20240322,141200,550221260,12250,12250,12250,12250,0
20240322,141100,550221260,12250,12250,12250,12250,0
20240322,141000,550221260,12250,12250,12250,12250,43
20240322,140900,549694510,12280,12280,12280,12280,0
20240322,140800,549694510,12280,12280,12280,12280,0
20240322,140700,549694510,12280,12280,12280,12280,0
20240322,140600,549694510,12280,12280,12280,12280,0
20240322,140500,549694510,12280,12280,12280,12280,0
20240322,140400,549694510,12280,12280,12280,12280,0
20240322,140300,549694510,12280,12280,12280,12280,0
20240322,140200,549694510,12280,12280,12280,12280,0
20240322,140100,549694510,12280,12220,12280,12220,63
20240322,140000,548921790,12220,12230,12230,12220,344
20240322,135900,544717940,12310,12310,12310,12310,0
20240322,135800,544717940,12310,12310,12310,12310,0
20240322,135700,544717940,12310,12310,12310,12310,0
20240322,135600,544717940,12310,12310,12310,12310,1
20240322,135500,544705630,12310,12280,12310,12280,3
20240322,135400,544668740,12310,12260,12310,12260,6
20240322,135300,544595130,12260,12260,12260,12260,6
20240322,135200,544521570,12260,12260,12260,12260,106
20240322,135100,543222010,12310,12260,12310,12260,7
20240322,135000,543135990,12310,12310,12310,12310,3
20240322,134900,543099060,12310,12310,12310,12310,2
20240322,134800,543074440,12310,12310,12310,12310,3
20240322,134700,543037510,12310,12310,12310,12310,4
20240322,134600,542988270,12310,12300,12310,12300,6
20240322,134500,542914420,12260,12260,12260,12260,5
20240322,134400,542853120,12310,12290,12310,12260,164
20240322,134300,540836610,12260,12260,12260,12260,0
20240322,134200,540836610,12260,12260,12260,12260,6
20240322,134100,540763050,12260,12260,12260,12260,33
20240322,134000,540358470,12260,12250,12260,12200,845
20240322,133900,530033490,12260,12260,12260,12260,0
20240322,133800,530033490,12260,12260,12260,12260,6
20240322,133700,529959930,12300,12300,12300,12300,33
20240322,133600,529554030,12300,12290,12300,12290,415
20240322,133500,524450530,12290,12270,12290,12270,308
20240322,133400,520669170,12270,12270,12270,12270,51
20240322,133300,520043400,12270,12270,12270,12270,186
20240322,133200,517761180,12270,12270,12270,12270,183
20240322,133100,515515770,12270,12270,12270,12270,20
20240322,133000,515270370,12270,12270,12270,12270,0
20240322,132900,515270370,12270,12270,12270,12270,200
20240322,132800,512816370,12280,12280,12280,12280,0
20240322,132700,512816370,12280,12280,12280,12280,0
20240322,132600,512816370,12280,12280,12280,12280,0
20240322,132500,512816370,12280,12280,12280,12280,0
20240322,132400,512816370,12280,12280,12280,12280,24
20240322,132300,512521650,12280,12280,12280,12280,17
20240322,132200,512312890,12290,12290,12290,12290,0
20240322,132100,512312890,12290,12290,12290,12290,50
20240322,132000,511698390,12290,12290,12290,12290,0
20240322,131900,511698390,12290,12290,12290,12290,0
20240322,131800,511698390,12290,12290,12290,12290,0
20240322,131700,511698390,12290,12290,12290,12290,200
20240322,131600,509240390,12270,12270,12270,12270,36
20240322,131500,508798670,12260,12270,12270,12260,12
20240322,131400,508651450,12270,12270,12270,12270,66
20240322,131300,507841630,12270,12270,12270,12270,4
20240322,131200,507792550,12270,12270,12270,12270,100
20240322,131100,506565550,12290,12290,12290,12290,0
20240322,131000,506565550,12290,12290,12290,12290,500
20240322,130900,500420550,12290,12280,12290,12280,612
20240322,130800,492899560,12290,12290,12290,12290,0
20240322,130700,492899560,12290,12290,12290,12290,0
20240322,130600,492899560,12290,12290,12290,12290,0
20240322,130500,492899560,12290,12290,12290,12290,0
20240322,130400,492899560,12290,12290,12290,12290,1
20240322,130300,492887270,12290,12290,12290,12290,0
20240322,130200,492887270,12290,12290,12290,12290,11
20240322,130100,492752080,12300,12300,12300,12300,0
20240322,130000,492752080,12300,12290,12300,12290,2
20240322,125900,492727490,12300,12300,12300,12300,10
20240322,125800,492604490,12300,12300,12300,12290,5
20240322,125700,492543000,12290,12310,12310,12290,176
20240322,125600,490378450,12330,12370,12370,12330,13
20240322,125500,490217950,12400,12380,12400,12380,114
20240322,125400,488804890,12390,12350,12400,12350,733
20240322,125300,479742270,12350,12310,12360,12310,2137
20240322,125200,453387760,12310,12280,12320,12270,685
20240322,125100,444962820,12290,12280,12290,12280,106
20240322,125000,443660140,12270,12270,12270,12270,101
20240322,124900,442420870,12270,12240,12270,12240,37
20240322,124800,441967750,12210,12210,12210,12210,25
20240322,124700,441662500,12240,12240,12240,12240,30
20240322,124600,441295300,12240,12240,12240,12240,10
20240322,124500,441172900,12240,12240,12240,12240,200
20240322,124400,438724900,12250,12200,12250,12200,10
20240322,124300,438602720,12210,12200,12210,12200,191
20240322,124200,436272410,12200,12160,12200,12160,240
20240322,124100,433350980,12180,12160,12180,12160,10
20240322,124000,433229280,12180,12180,12180,12180,0
20240322,123900,433229280,12180,12180,12180,12180,0
20240322,123800,433229280,12180,12160,12180,12160,638
20240322,123700,425469320,12170,12160,12170,12160,118
20240322,123600,424033610,12150,12160,12160,12150,53
20240322,123500,423389530,12150,12150,12150,12150,11
20240322,123400,423255880,12150,12150,12150,12150,0
20240322,123300,423255880,12150,12150,12150,12150,101
20240322,123200,422028730,12160,12160,12160,12150,52
20240322,123100,421396910,12160,12160,12160,12150,1111
20240322,123000,407887200,12160,12160,12160,12160,112
20240322,122900,406525280,12150,12150,12150,12150,0
20240322,122800,406525280,12150,12150,12150,12150,1
20240322,122700,406513130,12150,12150,12150,12150,112
20240322,122600,405152330,12150,12150,12150,12150,0
20240322,122500,405152330,12150,12080,12150,12080,7841
20240322,122400,310331060,12070,12060,12070,12060,779
20240322,122300,300934400,12050,12050,12050,12050,216
20240322,122200,298331600,12050,12050,12050,12050,419
20240322,122100,293282650,12050,12040,12050,12040,538
20240322,122000,286799780,12040,12040,12040,12040,20
20240322,121900,286558980,12040,12040,12040,12040,0
20240322,121800,286558980,12040,12040,12040,12040,0
20240322,121700,286558980,12040,12030,12040,12030,505
20240322,121600,280478860,12030,12000,12030,12000,3
20240322,121500,280442830,12040,12040,12040,12040,0
20240322,121400,280442830,12040,12040,12040,12040,0
20240322,121300,280442830,12040,12010,12040,12010,6
20240322,121200,280370720,12000,12000,12000,12000,0
20240322,121100,280370720,12000,11990,12000,11990,487
20240322,121000,274526750,11980,11980,11980,11980,0
20240322,120900,274526750,11980,11980,11980,11980,0
20240322,120800,274526750,11980,11980,11980,11980,4
20240322,120700,274478830,12000,12000,12000,12000,0
20240322,120600,274478830,12000,12000,12000,12000,19
20240322,120500,274250830,12000,11980,12000,11980,4
20240322,120400,274202890,11980,12000,12000,11980,471
20240322,120300,268560290,12000,12000,12000,12000,0
20240322,120200,268560290,12000,12000,12000,12000,0
20240322,120100,268560290,12000,12000,12000,12000,1
20240322,120000,268548290,11980,11980,11980,11980,10
20240322,115900,268428490,11980,11980,11980,11980,0
20240322,115800,268428490,11980,11980,11980,11980,0
20240322,115700,268428490,11980,11980,11980,11980,0
20240322,115600,268428490,11980,11970,11980,11970,74
20240322,115500,267541980,11970,11960,11970,11960,40
20240322,115400,267063380,11960,11960,11960,11960,1
20240322,115300,267051420,11970,11970,11970,11970,0
20240322,115200,267051420,11970,11970,11970,11970,0
20240322,115100,267051420,11970,11970,11970,11970,0
20240322,115000,267051420,11970,11970,11970,11970,0
20240322,114900,267051420,11970,11970,11970,11970,0
20240322,114800,267051420,11970,11970,11970,11970,0
20240322,114700,267051420,11970,11970,11970,11970,1
20240322,114600,267039450,11970,11970,11970,11970,0
20240322,114500,267039450,11970,11910,11970,11910,30
20240322,114400,266681650,11960,11960,11960,11960,0
20240322,114300,266681650,11960,11960,11960,11960,0
20240322,114200,266681650,11960,11960,11960,11960,0
20240322,114100,266681650,11960,11960,11960,11960,0
20240322,114000,266681650,11960,11960,11960,11960,0
20240322,113900,266681650,11960,11960,11960,11960,0
20240322,113800,266681650,11960,11960,11960,11960,0
20240322,113700,266681650,11960,11960,11960,11960,0
20240322,113600,266681650,11960,11960,11960,11960,0
20240322,113500,266681650,11960,11960,11960,11960,0
20240322,113400,266681650,11960,11960,11960,11960,0
20240322,113300,266681650,11960,11960,11960,11960,0
20240322,113200,266681650,11960,11960,11960,11960,0
20240322,113100,266681650,11960,11960,11960,11960,0
20240322,113000,266681650,11960,11960,11960,11960,0
20240322,112900,266681650,11960,11960,11960,11960,0
20240322,112800,266681650,11960,11960,11960,11960,3
20240322,112700,266645770,11960,11960,11960,11960,51
20240322,112600,266035810,11970,11970,11970,11970,0
20240322,112500,266035810,11970,11970,11970,11970,0
20240322,112400,266035810,11970,11970,11970,11970,0
20240322,112300,266035810,11970,11970,11970,11970,0
20240322,112200,266035810,11970,11970,11970,11970,0
20240322,112100,266035810,11970,11970,11970,11970,0
20240322,112000,266035810,11970,11970,11970,11970,0
20240322,111900,266035810,11970,11970,11970,11970,0
20240322,111800,266035810,11970,11970,11970,11970,50
20240322,111700,265437310,11970,11960,11970,11960,2
20240322,111600,265413380,11860,11860,11860,11860,0
20240322,111500,265413380,11860,11860,11860,11860,0
20240322,111400,265413380,11860,11860,11860,11860,0
20240322,111300,265413380,11860,11860,11860,11860,0
20240322,111200,265413380,11860,11860,11860,11860,0
20240322,111100,265413380,11860,11860,11860,11860,0
20240322,111000,265413380,11860,11860,11860,11860,0
20240322,110900,265413380,11860,11860,11860,11860,0
20240322,110800,265413380,11860,11860,11860,11860,0
20240322,110700,265413380,11860,11860,11860,11860,427
20240322,110600,260349160,11860,11880,11880,11860,1069
20240322,110500,247659760,11880,11880,11880,11880,0
20240322,110400,247659760,11880,11880,11880,11880,0
20240322,110300,247659760,11880,11880,11880,11880,0
20240322,110200,247659760,11880,11880,11880,11880,0
20240322,110100,247659760,11880,11880,11880,11880,0
20240322,110000,247659760,11880,11920,11920,11880,200
20240322,105900,245281640,12030,11950,12030,11920,69
20240322,105800,244453940,12040,12040,12040,12040,200
20240322,105700,242045940,12040,12040,12040,12040,0
20240322,105600,242045940,12040,12040,12040,12040,0
20240322,105500,242045940,12040,12040,12040,12040,0
20240322,105400,242045940,12040,12040,12040,12040,0
20240322,105300,242045940,12040,12040,12040,12040,0
20240322,105200,242045940,12040,12040,12040,12040,0
20240322,105100,242045940,12040,12040,12040,12040,18
20240322,105000,241829220,11950,11950,11950,11950,0
20240322,104900,241829220,11950,11950,11950,11950,300
20240322,104800,238244220,11950,11950,11950,11950,0
20240322,104700,238244220,11950,11940,11950,11940,377
20240322,104600,233739080,11950,11950,11950,11950,30
20240322,104500,233380580,11950,11950,11950,11950,500
20240322,104400,227405580,11950,11950,11950,11950,0
20240322,104300,227405580,11950,11960,11960,11950,113
20240322,104200,226054220,11960,11960,11960,11960,0
20240322,104100,226054220,11960,12030,12030,11960,344
20240322,104000,221935050,12040,12040,12040,12040,1
20240322,103900,221923010,12060,12060,12060,12060,0
20240322,103800,221923010,12060,12060,12060,12060,410
20240322,103700,216978410,12050,12060,12060,12050,4
20240322,103600,216930180,12080,12080,12080,12080,1
20240322,103500,216918100,12070,12070,12070,12070,3
20240322,103400,216881890,12080,12080,12080,12080,0
20240322,103300,216881890,12080,12080,12080,12080,1
20240322,103200,216869810,12090,12090,12090,12090,0
20240322,103100,216869810,12090,12090,12090,12090,1
20240322,103000,216857720,12100,12080,12100,12080,4
20240322,102900,216809350,12080,11980,12080,11980,1181
20240322,102800,202543580,11980,11990,12020,11980,1651
20240322,102700,182725570,11980,11980,11980,11980,0
20240322,102600,182725570,11980,11970,11980,11970,1108
20240322,102500,169451740,11970,11960,11970,11960,851
20240322,102400,159265390,11970,11970,11970,11970,0
20240322,102300,159265390,11970,11970,11970,11970,464
20240322,102200,153711310,11960,11950,11960,11950,355
20240322,102100,149467710,11940,11860,11940,11860,19
20240322,102000,149241170,11860,11920,11920,11860,698
20240322,101900,140954330,11930,11950,11950,11930,6
20240322,101800,140882690,11960,11960,11960,11960,0
20240322,101700,140882690,11960,11950,11960,11950,93
20240322,101600,139770540,11950,11950,11950,11950,0
20240322,101500,139770540,11950,11930,11950,11930,108
20240322,101400,138481020,11930,11920,11930,11870,207
20240322,101300,136011820,11920,11920,11920,11920,1
20240322,101200,135999900,11900,11900,11900,11900,0
20240322,101100,135999900,11900,11900,11900,11900,0
20240322,101000,135999900,11900,11900,11900,11900,169
20240322,100900,133988800,11880,11880,11880,11880,0
20240322,100800,133988800,11880,11880,11880,11880,0
20240322,100700,133988800,11880,11880,11880,11880,414
20240322,100600,129070480,11880,11900,11900,11880,302
20240322,100500,125482680,11900,11900,11900,11900,0
20240322,100400,125482680,11900,11900,11900,11900,15
20240322,100300,125304180,11900,11900,11900,11900,13
20240322,100200,125149480,11880,11880,11880,11880,0
20240322,100100,125149480,11880,11880,11880,11880,0
20240322,100000,125149480,11880,11860,11880,11860,1004
20240322,095900,113241990,11860,11830,11860,11830,488
20240322,095800,107460750,11830,11830,11830,11830,0
20240322,095700,107460750,11830,11830,11830,11830,0
20240322,095600,107460750,11830,11830,11830,11830,2
20240322,095500,107437090,11790,11790,11790,11790,181
20240322,095400,105303100,11790,11790,11790,11790,0
20240322,095300,105303100,11790,11800,11800,11780,793
20240322,095200,95957310,11800,11800,11800,11800,0
20240322,095100,95957310,11800,11800,11800,11800,0
20240322,095000,95957310,11800,11800,11800,11800,100
20240322,094900,94777310,11830,11830,11830,11830,0
20240322,094800,94777310,11830,11830,11830,11830,0
20240322,094700,94777310,11830,11830,11830,11830,0
20240322,094600,94777310,11830,11830,11830,11830,0
20240322,094500,94777310,11830,11830,11830,11830,80
20240322,094400,93830910,11830,11830,11830,11830,0
20240322,094300,93830910,11830,11830,11830,11830,13
20240322,094200,93677120,11830,11800,11830,11800,3
20240322,094100,93641660,11830,11830,11830,11830,0
20240322,094000,93641660,11830,11830,11830,11810,6
20240322,093900,93570720,11830,11820,11830,11820,6
20240322,093800,93499760,11840,11840,11840,11840,3
20240322,093700,93464240,11800,11800,11800,11800,1
20240322,093600,93452440,11760,11760,11760,11760,0
20240322,093500,93452440,11760,11760,11760,11760,20
20240322,093400,93217240,11760,11760,11760,11760,20
20240322,093300,92982040,11850,11770,11850,11770,37
20240322,093200,92545010,11770,11770,11770,11770,2
20240322,093100,92521470,11760,11760,11760,11760,5
20240322,093000,92462670,11770,11770,11770,11770,0
20240322,092900,92462670,11770,11770,11770,11770,0
20240322,092800,92462670,11770,11710,11770,11700,260
20240322,092700,89417950,11710,11710,11710,11710,0
20240322,092600,89417950,11710,11710,11710,11700,107
20240322,092500,88165680,11790,11790,11790,11790,0
20240322,092400,88165680,11790,11790,11790,11790,2
20240322,092300,88142100,11790,11730,11790,11730,40
20240322,092200,87672420,11700,11720,11720,11700,500
20240322,092100,81818020,11810,11730,11810,11720,601
20240322,092000,74773350,11730,11770,11770,11730,549
20240322,091900,68322290,11770,11780,11780,11770,146
20240322,091800,66603510,11780,11780,11780,11780,77
20240322,091700,65696450,11780,11810,11810,11780,217
20240322,091600,63136390,11800,11860,11860,11800,349
20240322,091500,59012540,11820,11820,11820,11820,82
20240322,091400,58043300,11830,11860,11860,11830,498
20240322,091300,52142400,11860,11860,11860,11860,216
20240322,091200,49580640,11910,11910,11910,11910,200
20240322,091100,47198640,11860,11840,11860,11840,187
20240322,091000,44982500,11840,11840,11840,11840,21
20240322,090900,44733860,11860,11860,11860,11860,44
20240322,090800,44212020,11970,11880,11970,11880,100
20240322,090700,43017020,11880,11830,11880,11830,100
20240322,090600,41833420,11820,11820,11830,11810,845
20240322,090500,31850370,11820,11820,11820,11820,103
20240322,090400,30632910,11870,11810,11970,11810,214
20240322,090300,28092210,11810,11760,11810,11760,256
20240322,090200,25072780,11750,11860,11870,11640,1580
20240322,090100,6489510,11870,11850,11870,11850,500
20240322,090000,562380,11950,11980,11980,11950,44
Reference in New Issue Copy Permalink