ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083500/min/candle-20240325.csv

655 lines
34 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
20240325,195200,1395726790,12430,12430,12430,12430,3399
20240325,195100,1395726790,12430,12430,12430,12430,0
20240325,195000,1395726790,12430,12430,12430,12430,0
20240325,194900,1395726790,12430,12430,12430,12430,0
20240325,194800,1395726790,12430,12430,12430,12430,0
20240325,194700,1395726790,12430,12430,12430,12430,0
20240325,194600,1395726790,12430,12430,12430,12430,0
20240325,194500,1395726790,12430,12430,12430,12430,0
20240325,194400,1395726790,12430,12430,12430,12430,0
20240325,194300,1395726790,12430,12430,12430,12430,0
20240325,194200,1395726790,12430,12430,12430,12430,0
20240325,194100,1395726790,12430,12430,12430,12430,0
20240325,194000,1395726790,12430,12430,12430,12430,0
20240325,193900,1395726790,12430,12430,12430,12430,0
20240325,193800,1395726790,12430,12430,12430,12430,0
20240325,193700,1395726790,12430,12430,12430,12430,0
20240325,193600,1395726790,12430,12430,12430,12430,0
20240325,193500,1395726790,12430,12430,12430,12430,0
20240325,193400,1395726790,12430,12430,12430,12430,0
20240325,193300,1395726790,12430,12430,12430,12430,0
20240325,193200,1395726790,12430,12430,12430,12430,0
20240325,193100,1395726790,12430,12430,12430,12430,0
20240325,193000,1395726790,12430,12430,12430,12430,0
20240325,192900,1395726790,12430,12430,12430,12430,0
20240325,192800,1395726790,12430,12430,12430,12430,0
20240325,192700,1395726790,12430,12430,12430,12430,0
20240325,192600,1395726790,12430,12430,12430,12430,0
20240325,192500,1395726790,12430,12430,12430,12430,0
20240325,192400,1395726790,12430,12430,12430,12430,0
20240325,192300,1395726790,12430,12430,12430,12430,0
20240325,192200,1395726790,12430,12430,12430,12430,3399
20240325,192100,1395726790,12430,12430,12430,12430,0
20240325,192000,1395726790,12430,12430,12430,12430,0
20240325,191900,1395726790,12430,12430,12430,12430,0
20240325,191800,1395726790,12430,12430,12430,12430,0
20240325,191700,1395726790,12430,12430,12430,12430,0
20240325,191600,1395726790,12430,12430,12430,12430,0
20240325,191500,1395726790,12430,12430,12430,12430,0
20240325,191400,1395726790,12430,12430,12430,12430,0
20240325,191300,1395726790,12430,12430,12430,12430,0
20240325,191200,1395726790,12430,12430,12430,12430,0
20240325,191100,1395726790,12430,12430,12430,12430,0
20240325,191000,1395726790,12430,12430,12430,12430,0
20240325,190900,1395726790,12430,12430,12430,12430,0
20240325,190800,1395726790,12430,12430,12430,12430,0
20240325,190700,1395726790,12430,12430,12430,12430,0
20240325,190600,1395726790,12430,12430,12430,12430,0
20240325,190500,1395726790,12430,12430,12430,12430,0
20240325,190400,1395726790,12430,12430,12430,12430,0
20240325,190300,1395726790,12430,12430,12430,12430,0
20240325,190200,1395726790,12430,12430,12430,12430,0
20240325,190100,1395726790,12430,12430,12430,12430,0
20240325,190000,1395726790,12430,12430,12430,12430,0
20240325,185900,1395726790,12430,12430,12430,12430,0
20240325,185800,1395726790,12430,12430,12430,12430,0
20240325,185700,1395726790,12430,12430,12430,12430,0
20240325,185600,1395726790,12430,12430,12430,12430,0
20240325,185500,1395726790,12430,12430,12430,12430,0
20240325,185400,1395726790,12430,12430,12430,12430,0
20240325,185300,1395726790,12430,12430,12430,12430,0
20240325,185200,1395726790,12430,12430,12430,12430,3399
20240325,185100,1395726790,12430,12430,12430,12430,0
20240325,185000,1395726790,12430,12430,12430,12430,0
20240325,184900,1395726790,12430,12430,12430,12430,0
20240325,184800,1395726790,12430,12430,12430,12430,0
20240325,184700,1395726790,12430,12430,12430,12430,0
20240325,184600,1395726790,12430,12430,12430,12430,0
20240325,184500,1395726790,12430,12430,12430,12430,0
20240325,184400,1395726790,12430,12430,12430,12430,0
20240325,184300,1395726790,12430,12430,12430,12430,0
20240325,184200,1395726790,12430,12430,12430,12430,0
20240325,184100,1395726790,12430,12430,12430,12430,0
20240325,184000,1395726790,12430,12430,12430,12430,0
20240325,183900,1395726790,12430,12430,12430,12430,0
20240325,183800,1395726790,12430,12430,12430,12430,0
20240325,183700,1395726790,12430,12430,12430,12430,0
20240325,183600,1395726790,12430,12430,12430,12430,0
20240325,183500,1395726790,12430,12430,12430,12430,0
20240325,183400,1395726790,12430,12430,12430,12430,0
20240325,183300,1395726790,12430,12430,12430,12430,0
20240325,183200,1395726790,12430,12430,12430,12430,0
20240325,183100,1395726790,12430,12430,12430,12430,0
20240325,183000,1395726790,12430,12430,12430,12430,0
20240325,182900,1395726790,12430,12430,12430,12430,0
20240325,182800,1395726790,12430,12430,12430,12430,0
20240325,182700,1395726790,12430,12430,12430,12430,0
20240325,182600,1395726790,12430,12430,12430,12430,0
20240325,182500,1395726790,12430,12430,12430,12430,0
20240325,182400,1395726790,12430,12430,12430,12430,0
20240325,182300,1395726790,12430,12430,12430,12430,0
20240325,182200,1395726790,12430,12430,12430,12430,3399
20240325,182100,1395726790,12430,12430,12430,12430,0
20240325,182000,1395726790,12430,12430,12430,12430,0
20240325,181900,1395726790,12430,12430,12430,12430,0
20240325,181800,1395726790,12430,12430,12430,12430,0
20240325,181700,1395726790,12430,12430,12430,12430,0
20240325,181600,1395726790,12430,12430,12430,12430,0
20240325,181500,1395726790,12430,12430,12430,12430,0
20240325,181400,1395726790,12430,12430,12430,12430,0
20240325,181300,1395726790,12430,12430,12430,12430,0
20240325,181200,1395726790,12430,12430,12430,12430,0
20240325,181100,1395726790,12430,12430,12430,12430,0
20240325,181000,1395726790,12430,12430,12430,12430,0
20240325,180900,1395726790,12430,12430,12430,12430,0
20240325,180800,1395726790,12430,12430,12430,12430,0
20240325,180700,1395726790,12430,12430,12430,12430,0
20240325,180600,1395726790,12430,12430,12430,12430,0
20240325,180500,1395726790,12430,12430,12430,12430,0
20240325,180400,1395726790,12430,12430,12430,12430,0
20240325,180300,1395726790,12430,12430,12430,12430,0
20240325,180200,1395726790,12430,12430,12430,12430,0
20240325,180100,1395726790,12430,12430,12430,12430,0
20240325,180000,1395726790,12430,12430,12430,12430,0
20240325,175900,1395726790,12430,12430,12430,12430,0
20240325,175800,1395726790,12430,12430,12430,12430,0
20240325,175700,1395726790,12430,12430,12430,12430,0
20240325,175600,1395726790,12430,12430,12430,12430,0
20240325,175500,1395726790,12430,12430,12430,12430,0
20240325,175400,1395726790,12430,12430,12430,12430,0
20240325,175300,1395726790,12430,12430,12430,12430,0
20240325,175200,1395726790,12430,12430,12430,12430,3399
20240325,175100,1395726790,12430,12430,12430,12430,0
20240325,175000,1395726790,12430,12430,12430,12430,0
20240325,174900,1395726790,12430,12430,12430,12430,0
20240325,174800,1395726790,12430,12430,12430,12430,0
20240325,174700,1395726790,12430,12430,12430,12430,0
20240325,174600,1395726790,12430,12430,12430,12430,0
20240325,174500,1395726790,12430,12430,12430,12430,0
20240325,174400,1395726790,12430,12430,12430,12430,0
20240325,174300,1395726790,12430,12430,12430,12430,0
20240325,174200,1395726790,12430,12430,12430,12430,0
20240325,174100,1395726790,12430,12430,12430,12430,0
20240325,174000,1395726790,12430,12430,12430,12430,0
20240325,173900,1395726790,12430,12430,12430,12430,0
20240325,173800,1395726790,12430,12430,12430,12430,0
20240325,173700,1395726790,12430,12430,12430,12430,0
20240325,173600,1395726790,12430,12430,12430,12430,0
20240325,173500,1395726790,12430,12430,12430,12430,0
20240325,173400,1395726790,12430,12430,12430,12430,0
20240325,173300,1395726790,12430,12430,12430,12430,0
20240325,173200,1395726790,12430,12430,12430,12430,0
20240325,173100,1395726790,12430,12430,12430,12430,0
20240325,173000,1395726790,12430,12430,12430,12430,0
20240325,172900,1395726790,12430,12430,12430,12430,0
20240325,172800,1395726790,12430,12430,12430,12430,0
20240325,172700,1395726790,12430,12430,12430,12430,0
20240325,172600,1395726790,12430,12430,12430,12430,0
20240325,172500,1395726790,12430,12430,12430,12430,0
20240325,172400,1395726790,12430,12430,12430,12430,0
20240325,172300,1395726790,12430,12430,12430,12430,0
20240325,172200,1395726790,12430,12430,12430,12430,3399
20240325,172100,1395726790,12430,12430,12430,12430,0
20240325,172000,1395726790,12430,12430,12430,12430,0
20240325,171900,1395726790,12430,12430,12430,12430,0
20240325,171800,1395726790,12430,12430,12430,12430,0
20240325,171700,1395726790,12430,12430,12430,12430,0
20240325,171600,1395726790,12430,12430,12430,12430,0
20240325,171500,1395726790,12430,12430,12430,12430,0
20240325,171400,1395726790,12430,12430,12430,12430,0
20240325,171300,1395726790,12430,12430,12430,12430,0
20240325,171200,1395726790,12430,12430,12430,12430,0
20240325,171100,1395726790,12430,12430,12430,12430,0
20240325,171000,1395726790,12430,12430,12430,12430,0
20240325,170900,1395726790,12430,12430,12430,12430,0
20240325,170800,1395726790,12430,12430,12430,12430,0
20240325,170700,1395726790,12430,12430,12430,12430,0
20240325,170600,1395726790,12430,12430,12430,12430,0
20240325,170500,1395726790,12430,12430,12430,12430,0
20240325,170400,1395726790,12430,12430,12430,12430,0
20240325,170300,1395726790,12430,12430,12430,12430,0
20240325,170200,1395726790,12430,12430,12430,12430,0
20240325,170100,1395726790,12430,12430,12430,12430,0
20240325,170000,1395726790,12430,12430,12430,12430,0
20240325,165900,1395726790,12430,12430,12430,12430,0
20240325,165800,1395726790,12430,12430,12430,12430,0
20240325,165700,1395726790,12430,12430,12430,12430,0
20240325,165600,1395726790,12430,12430,12430,12430,0
20240325,165500,1395726790,12430,12430,12430,12430,0
20240325,165400,1395726790,12430,12430,12430,12430,0
20240325,165300,1395726790,12430,12430,12430,12430,0
20240325,165200,1395726790,12430,12430,12430,12430,3399
20240325,165100,1395726790,12430,12430,12430,12430,0
20240325,165000,1395726790,12430,12430,12430,12430,0
20240325,164900,1395726790,12430,12430,12430,12430,0
20240325,164800,1395726790,12430,12430,12430,12430,0
20240325,164700,1395726790,12430,12430,12430,12430,0
20240325,164600,1395726790,12430,12430,12430,12430,0
20240325,164500,1395726790,12430,12430,12430,12430,0
20240325,164400,1395726790,12430,12430,12430,12430,0
20240325,164300,1395726790,12430,12430,12430,12430,0
20240325,164200,1395726790,12430,12430,12430,12430,0
20240325,164100,1395726790,12430,12430,12430,12430,0
20240325,164000,1395726790,12430,12430,12430,12430,0
20240325,163900,1395726790,12430,12430,12430,12430,0
20240325,163800,1395726790,12430,12430,12430,12430,0
20240325,163700,1395726790,12430,12430,12430,12430,0
20240325,163600,1395726790,12430,12430,12430,12430,0
20240325,163500,1395726790,12430,12430,12430,12430,0
20240325,163400,1395726790,12430,12430,12430,12430,0
20240325,163300,1395726790,12430,12430,12430,12430,0
20240325,163200,1395726790,12430,12430,12430,12430,0
20240325,163100,1395726790,12430,12430,12430,12430,0
20240325,163000,1395726790,12430,12430,12430,12430,0
20240325,162900,1395726790,12430,12430,12430,12430,0
20240325,162800,1395726790,12430,12430,12430,12430,0
20240325,162700,1395726790,12430,12430,12430,12430,0
20240325,162600,1395726790,12430,12430,12430,12430,0
20240325,162500,1395726790,12430,12430,12430,12430,0
20240325,162400,1395726790,12430,12430,12430,12430,0
20240325,162300,1395726790,12430,12430,12430,12430,0
20240325,162200,1395726790,12430,12430,12430,12430,3399
20240325,162100,1395726790,12430,12430,12430,12430,0
20240325,162000,1395726790,12430,12430,12430,12430,0
20240325,161900,1395726790,12430,12430,12430,12430,0
20240325,161800,1395726790,12430,12430,12430,12430,0
20240325,161700,1395726790,12430,12430,12430,12430,0
20240325,161600,1395726790,12430,12430,12430,12430,0
20240325,161500,1395726790,12430,12430,12430,12430,0
20240325,161400,1395726790,12430,12430,12430,12430,0
20240325,161300,1395726790,12430,12430,12430,12430,0
20240325,161200,1395726790,12430,12430,12430,12430,0
20240325,161100,1395726790,12430,12430,12430,12430,0
20240325,161000,1395726790,12430,12430,12430,12430,0
20240325,160900,1395726790,12430,12430,12430,12430,0
20240325,160800,1395726790,12430,12430,12430,12430,0
20240325,160700,1395726790,12430,12430,12430,12430,0
20240325,160600,1395726790,12430,12430,12430,12430,0
20240325,160500,1395726790,12430,12430,12430,12430,0
20240325,160400,1395726790,12430,12430,12430,12430,0
20240325,160300,1395726790,12430,12430,12430,12430,0
20240325,160200,1395726790,12430,12430,12430,12430,0
20240325,160100,1395726790,12430,12430,12430,12430,0
20240325,160000,1395726790,12430,12430,12430,12430,0
20240325,155900,1395726790,12430,12430,12430,12430,0
20240325,155800,1395726790,12430,12430,12430,12430,0
20240325,155700,1395726790,12430,12430,12430,12430,0
20240325,155600,1395726790,12430,12430,12430,12430,0
20240325,155500,1395726790,12430,12430,12430,12430,0
20240325,155400,1395726790,12430,12430,12430,12430,0
20240325,155300,1395726790,12430,12430,12430,12430,0
20240325,155200,1395726790,12430,12430,12430,12430,3399
20240325,155100,1395726790,12430,12430,12430,12430,0
20240325,155000,1395726790,12430,12430,12430,12430,0
20240325,154900,1395726790,12430,12430,12430,12430,0
20240325,154800,1395726790,12430,12430,12430,12430,0
20240325,154700,1395726790,12430,12430,12430,12430,0
20240325,154600,1395726790,12430,12430,12430,12430,0
20240325,154500,1395726790,12430,12430,12430,12430,0
20240325,154400,1395726790,12430,12430,12430,12430,0
20240325,154300,1395726790,12430,12430,12430,12430,0
20240325,154200,1395726790,12430,12430,12430,12430,0
20240325,154100,1395726790,12430,12430,12430,12430,0
20240325,154000,1395726790,12430,12430,12430,12430,0
20240325,153900,1395726790,12430,12430,12430,12430,0
20240325,153800,1395726790,12430,12430,12430,12430,0
20240325,153700,1395726790,12430,12430,12430,12430,0
20240325,153600,1395726790,12430,12430,12430,12430,0
20240325,153500,1395726790,12430,12430,12430,12430,0
20240325,153400,1395726790,12430,12430,12430,12430,0
20240325,153300,1395726790,12430,12430,12430,12430,0
20240325,153200,1395726790,12430,12430,12430,12430,0
20240325,153100,1395726790,12430,12430,12430,12430,0
20240325,153000,1395726790,12430,12430,12430,12430,3399
20240325,152900,1353477220,12430,12430,12430,12430,0
20240325,152800,1353477220,12430,12430,12430,12430,0
20240325,152700,1353477220,12430,12430,12430,12430,0
20240325,152600,1353477220,12430,12430,12430,12430,0
20240325,152500,1353477220,12430,12430,12430,12430,0
20240325,152400,1353477220,12430,12430,12430,12430,0
20240325,152300,1353477220,12430,12430,12430,12430,0
20240325,152200,1353477220,12430,12430,12430,12430,0
20240325,152100,1353477220,12430,12430,12430,12430,0
20240325,152000,1353477220,12430,12430,12430,12430,0
20240325,151900,1353477220,12430,12430,12430,12400,1333
20240325,151800,1336936470,12430,12410,12430,12400,944
20240325,151700,1325219500,12410,12430,12440,12410,1535
20240325,151600,1306141290,12430,12440,12440,12430,190
20240325,151500,1303778580,12440,12450,12460,12440,1671
20240325,151400,1282981180,12450,12460,12460,12450,118
20240325,151300,1281511900,12470,12470,12470,12470,52
20240325,151200,1280863460,12460,12460,12460,12460,0
20240325,151100,1280863460,12460,12460,12460,12460,2407
20240325,151000,1250872240,12460,12460,12460,12460,57
20240325,150900,1250162020,12460,12470,12470,12460,804
20240325,150800,1240142080,12470,12470,12470,12470,76
20240325,150700,1239194360,12510,12510,12510,12510,20
20240325,150600,1238944160,12510,12480,12510,12470,100
20240325,150500,1237696330,12480,12480,12480,12480,250
20240325,150400,1234576330,12480,12500,12510,12480,1274
20240325,150300,1218639810,12500,12500,12500,12500,68
20240325,150200,1217789810,12500,12500,12500,12500,10
20240325,150100,1217664810,12480,12480,12480,12480,100
20240325,150000,1216416810,12490,12490,12490,12490,0
20240325,145900,1216416810,12490,12490,12490,12490,10
20240325,145800,1216291910,12490,12490,12490,12490,0
20240325,145700,1216291910,12490,12470,12490,12470,12
20240325,145600,1216142230,12460,12470,12470,12460,115
20240325,145500,1214709180,12450,12450,12450,12450,0
20240325,145400,1214709180,12450,12450,12450,12450,0
20240325,145300,1214709180,12450,12450,12450,12450,0
20240325,145200,1214709180,12450,12450,12450,12450,93
20240325,145100,1213551330,12440,12440,12440,12440,64
20240325,145000,1212755170,12440,12440,12440,12440,230
20240325,144900,1209893970,12440,12440,12440,12440,0
20240325,144800,1209893970,12440,12440,12440,12440,124
20240325,144700,1208351410,12440,12440,12440,12440,208
20240325,144600,1205763890,12440,12440,12440,12440,15
20240325,144500,1205577290,12440,12440,12440,12440,494
20240325,144400,1199431930,12440,12440,12440,12440,25
20240325,144300,1199120930,12430,12470,12470,12430,2596
20240325,144200,1166810530,12460,12460,12460,12460,0
20240325,144100,1166810530,12460,12460,12460,12460,65
20240325,144000,1166000630,12460,12460,12460,12460,70
20240325,143900,1165128430,12460,12460,12460,12460,1
20240325,143800,1165115970,12460,12460,12460,12460,185
20240325,143700,1162810870,12460,12460,12460,12450,179
20240325,143600,1160581610,12450,12450,12450,12450,300
20240325,143500,1156846610,12460,12460,12460,12460,0
20240325,143400,1156846610,12460,12480,12480,12460,237
20240325,143300,1153891810,12480,12480,12480,12480,0
20240325,143200,1153891810,12480,12480,12480,12480,0
20240325,143100,1153891810,12480,12490,12490,12480,220
20240325,143000,1151146010,12490,12490,12510,12490,52
20240325,142900,1150496300,12490,12490,12490,12480,574
20240325,142800,1143332270,12480,12480,12480,12480,0
20240325,142700,1143332270,12480,12470,12480,12470,53
20240325,142600,1142670840,12460,12460,12460,12460,132
20240325,142500,1141026120,12460,12460,12460,12460,106
20240325,142400,1139705360,12450,12460,12460,12450,14
20240325,142300,1139530930,12450,12460,12460,12450,578
20240325,142200,1132329070,12460,12450,12460,12450,348
20240325,142100,1127996110,12440,12450,12450,12440,206
20240325,142000,1125431750,12450,12470,12470,12450,1027
20240325,141900,1112640150,12500,12500,12500,12500,10
20240325,141800,1112515150,12500,12500,12500,12500,664
20240325,141700,1104215150,12500,12500,12500,12500,347
20240325,141600,1099877650,12470,12470,12470,12470,500
20240325,141500,1093642650,12470,12460,12470,12460,766
20240325,141400,1084091090,12470,12470,12470,12470,200
20240325,141300,1081597090,12470,12470,12470,12470,800
20240325,141200,1071621090,12470,12470,12470,12470,50
20240325,141100,1070997590,12460,12460,12460,12460,0
20240325,141000,1070997590,12460,12460,12460,12460,0
20240325,140900,1070997590,12460,12460,12460,12460,3
20240325,140800,1070960210,12460,12460,12460,12460,128
20240325,140700,1069365330,12460,12460,12460,12460,0
20240325,140600,1069365330,12460,12460,12460,12460,346
20240325,140500,1065054170,12460,12470,12470,12460,1200
20240325,140400,1050102160,12470,12470,12470,12470,262
20240325,140300,1046835020,12470,12490,12490,12470,344
20240325,140200,1042540090,12550,12480,12550,12480,201
20240325,140100,1040031540,12480,12550,12550,12480,241
20240325,140000,1037022350,12490,12500,12500,12490,1026
20240325,135900,1024205870,12500,12500,12500,12500,0
20240325,135800,1024205870,12500,12500,12500,12500,18
20240325,135700,1023980870,12490,12490,12490,12490,0
20240325,135600,1023980870,12490,12500,12500,12490,1413
20240325,135500,1006326080,12510,12510,12510,12500,785
20240325,135400,996509980,12520,12510,12520,12510,363
20240325,135300,991967220,12510,12510,12510,12510,94
20240325,135200,990791280,12510,12510,12510,12510,0
20240325,135100,990791280,12510,12510,12510,12510,8
20240325,135000,990691200,12500,12500,12500,12500,0
20240325,134900,990691200,12500,12500,12500,12500,50
20240325,134800,990066200,12500,12510,12510,12500,70
20240325,134700,989191150,12510,12510,12510,12510,411
20240325,134600,984049540,12520,12520,12520,12520,297
20240325,134500,980331100,12520,12520,12520,12520,0
20240325,134400,980331100,12520,12520,12520,12520,0
20240325,134300,980331100,12520,12520,12520,12520,0
20240325,134200,980331100,12520,12530,12530,12520,791
20240325,134100,970425120,12530,12530,12530,12530,20
20240325,134000,970174520,12530,12530,12530,12530,25
20240325,133900,969861270,12550,12550,12550,12550,0
20240325,133800,969861270,12550,12550,12550,12550,2
20240325,133700,969836170,12540,12550,12550,12540,374
20240325,133600,965146110,12540,12540,12540,12540,49
20240325,133500,964531650,12590,12590,12590,12590,1
20240325,133400,964519060,12540,12540,12540,12540,0
20240325,133300,964519060,12540,12540,12540,12540,0
20240325,133200,964519060,12540,12540,12540,12540,0
20240325,133100,964519060,12540,12550,12550,12540,655
20240325,133000,956300210,12560,12560,12560,12560,0
20240325,132900,956300210,12560,12570,12570,12560,381
20240325,132800,951514800,12570,12570,12570,12570,10
20240325,132700,951389100,12570,12570,12570,12570,15
20240325,132600,951200550,12570,12570,12570,12570,0
20240325,132500,951200550,12570,12570,12570,12570,0
20240325,132400,951200550,12570,12570,12570,12570,0
20240325,132300,951200550,12570,12580,12580,12570,485
20240325,132200,945102780,12580,12580,12580,12580,0
20240325,132100,945102780,12580,12580,12580,12580,52
20240325,132000,944448620,12590,12590,12590,12590,0
20240325,131900,944448620,12590,12590,12590,12590,20
20240325,131800,944196820,12590,12590,12590,12590,0
20240325,131700,944196820,12590,12600,12600,12590,75
20240325,131600,943252370,12580,12580,12580,12580,0
20240325,131500,943252370,12580,12580,12580,12580,0
20240325,131400,943252370,12580,12580,12580,12580,0
20240325,131300,943252370,12580,12580,12580,12580,0
20240325,131200,943252370,12580,12580,12580,12580,9
20240325,131100,943139150,12580,12570,12580,12570,38
20240325,131000,942661210,12570,12570,12570,12570,0
20240325,130900,942661210,12570,12570,12570,12570,0
20240325,130800,942661210,12570,12570,12590,12570,948
20240325,130700,930742110,12580,12620,12620,12580,3352
20240325,130600,888510640,12630,12630,12630,12630,0
20240325,130500,888510640,12630,12650,12650,12630,916
20240325,130400,876935180,12650,12650,12650,12650,0
20240325,130300,876935180,12650,12650,12650,12650,696
20240325,130200,868130780,12650,12650,12650,12650,99
20240325,130100,866878430,12650,12650,12650,12650,0
20240325,130000,866878430,12650,12650,12650,12650,0
20240325,125900,866878430,12650,12650,12650,12650,28
20240325,125800,866524230,12650,12650,12650,12650,28
20240325,125700,866170030,12650,12640,12650,12640,264
20240325,125600,862831940,12640,12640,12640,12640,22
20240325,125500,862553860,12640,12640,12640,12640,500
20240325,125400,856233860,12650,12650,12650,12650,0
20240325,125300,856233860,12650,12650,12650,12650,0
20240325,125200,856233860,12650,12650,12650,12650,0
20240325,125100,856233860,12650,12650,12650,12650,100
20240325,125000,854968860,12650,12640,12650,12640,28
20240325,124900,854614930,12640,12640,12640,12640,53
20240325,124800,853945010,12640,12640,12640,12640,202
20240325,124700,851391730,12640,12640,12640,12640,64
20240325,124600,850582770,12640,12640,12640,12640,0
20240325,124500,850582770,12640,12640,12640,12640,0
20240325,124400,850582770,12640,12640,12640,12640,40
20240325,124300,850077170,12640,12640,12640,12640,0
20240325,124200,850077170,12640,12640,12640,12640,0
20240325,124100,850077170,12640,12640,12640,12640,49
20240325,124000,849457810,12650,12650,12650,12650,20
20240325,123900,849204810,12650,12650,12650,12650,0
20240325,123800,849204810,12650,12650,12650,12650,1
20240325,123700,849192160,12640,12640,12640,12640,0
20240325,123600,849192160,12640,12640,12640,12640,0
20240325,123500,849192160,12640,12650,12650,12640,451
20240325,123400,843489670,12650,12650,12650,12650,0
20240325,123300,843489670,12650,12650,12650,12650,0
20240325,123200,843489670,12650,12650,12650,12650,0
20240325,123100,843489670,12650,12650,12650,12650,55
20240325,123000,842793920,12650,12650,12650,12650,2
20240325,122900,842768620,12650,12650,12650,12650,0
20240325,122800,842768620,12650,12650,12650,12650,0
20240325,122700,842768620,12650,12700,12700,12650,32
20240325,122600,842363770,12650,12650,12650,12650,0
20240325,122500,842363770,12650,12650,12650,12650,0
20240325,122400,842363770,12650,12650,12650,12650,0
20240325,122300,842363770,12650,12650,12650,12650,20
20240325,122200,842110770,12640,12640,12640,12640,0
20240325,122100,842110770,12640,12640,12640,12640,52
20240325,122000,841453490,12670,12660,12670,12660,9
20240325,121900,841339510,12670,12670,12670,12670,0
20240325,121800,841339510,12670,12670,12670,12670,0
20240325,121700,841339510,12670,12670,12670,12670,3
20240325,121600,841301500,12670,12670,12670,12670,1
20240325,121500,841288830,12610,12620,12620,12610,439
20240325,121400,835752920,12620,12630,12630,12620,428
20240325,121300,830351460,12630,12630,12630,12630,107
20240325,121200,829000050,12640,12640,12640,12640,100
20240325,121100,827736050,12700,12640,12700,12640,290
20240325,121000,824070390,12640,12640,12640,12640,161
20240325,120900,822035350,12620,12620,12620,12620,0
20240325,120800,822035350,12620,12620,12620,12620,0
20240325,120700,822035350,12620,12620,12620,12620,0
20240325,120600,822035350,12620,12620,12620,12620,4
20240325,120500,821984870,12620,12620,12620,12620,0
20240325,120400,821984870,12620,12620,12620,12620,52
20240325,120300,821328630,12630,12630,12630,12630,365
20240325,120200,816718680,12640,12640,12640,12640,5
20240325,120100,816655480,12640,12640,12640,12640,0
20240325,120000,816655480,12640,12640,12640,12640,0
20240325,115900,816655480,12640,12640,12640,12640,0
20240325,115800,816655480,12640,12640,12640,12640,5
20240325,115700,816592280,12630,12630,12630,12630,0
20240325,115600,816592280,12630,12630,12630,12630,162
20240325,115500,814546220,12640,12640,12640,12640,90
20240325,115400,813408620,12640,12650,12650,12640,20
20240325,115300,813155650,12660,12660,12660,12660,0
20240325,115200,813155650,12660,12660,12660,12650,579
20240325,115100,805828730,12650,12650,12650,12650,30
20240325,115000,805449230,12650,12650,12650,12650,0
20240325,114900,805449230,12650,12650,12650,12650,20
20240325,114800,805196230,12640,12650,12650,12640,304
20240325,114700,801350860,12660,12680,12680,12660,88
20240325,114600,800236680,12700,12700,12700,12700,0
20240325,114500,800236680,12700,12700,12700,12700,0
20240325,114400,800236680,12700,12700,12700,12700,5
20240325,114300,800173180,12700,12710,12710,12700,38
20240325,114200,799690550,12710,12710,12710,12710,2
20240325,114100,799665130,12700,12700,12700,12700,0
20240325,114000,799665130,12700,12700,12700,12700,98
20240325,113900,798420530,12710,12720,12740,12710,817
20240325,113800,788022290,12700,12680,12700,12680,20
20240325,113700,787768440,12670,12670,12670,12670,225
20240325,113600,784917690,12660,12560,12660,12550,277
20240325,113500,781424110,12620,12540,12620,12540,127
20240325,113400,779821450,12550,12600,12600,12550,1145
20240325,113300,765441850,12600,12600,12600,12600,0
20240325,113200,765441850,12600,12600,12600,12600,15
20240325,113100,765252850,12600,12600,12600,12600,0
20240325,113000,765252850,12600,12600,12600,12600,0
20240325,112900,765252850,12600,12630,12630,12600,675
20240325,112800,756742700,12630,12630,12630,12630,0
20240325,112700,756742700,12630,12630,12630,12630,20
20240325,112600,756490100,12630,12680,12680,12630,1330
20240325,112500,739682330,12680,12680,12680,12680,0
20240325,112400,739682330,12680,12650,12680,12650,71
20240325,112300,738782350,12640,12640,12640,12640,0
20240325,112200,738782350,12640,12640,12640,12640,0
20240325,112100,738782350,12640,12640,12640,12640,0
20240325,112000,738782350,12640,12640,12640,12640,0
20240325,111900,738782350,12640,12640,12640,12640,0
20240325,111800,738782350,12640,12640,12640,12640,0
20240325,111700,738782350,12640,12640,12640,12640,20
20240325,111600,738529550,12640,12640,12640,12640,0
20240325,111500,738529550,12640,12700,12700,12640,82
20240325,111400,737490610,12700,12650,12700,12640,429
20240325,111300,732057600,12640,12640,12640,12640,0
20240325,111200,732057600,12640,12640,12640,12640,0
20240325,111100,732057600,12640,12640,12640,12640,81
20240325,111000,731033760,12630,12620,12630,12620,129
20240325,110900,729404610,12610,12590,12610,12590,13
20240325,110800,729240720,12560,12560,12560,12560,0
20240325,110700,729240720,12560,12560,12560,12560,0
20240325,110600,729240720,12560,12560,12560,12560,0
20240325,110500,729240720,12560,12560,12560,12560,0
20240325,110400,729240720,12560,12570,12570,12560,720
20240325,110300,720195520,12580,12580,12580,12580,100
20240325,110200,718937520,12580,12580,12580,12580,0
20240325,110100,718937520,12580,12580,12580,12580,460
20240325,110000,713150720,12580,12550,12580,12550,1155
20240325,105900,698654270,12550,12550,12550,12550,15
20240325,105800,698466020,12570,12550,12570,12550,730
20240325,105700,689290520,12570,12570,12570,12570,22
20240325,105600,689013980,12550,12570,12570,12550,201
20240325,105500,686487430,12570,12570,12570,12570,60
20240325,105400,685733230,12570,12570,12570,12570,8
20240325,105300,685632670,12550,12570,12570,12550,22
20240325,105200,685356170,12520,12520,12520,12520,0
20240325,105100,685356170,12520,12520,12520,12520,0
20240325,105000,685356170,12520,12520,12520,12520,0
20240325,104900,685356170,12520,12520,12520,12520,500
20240325,104800,679096170,12540,12580,12580,12540,509
20240325,104700,672713110,12580,12580,12580,12580,0
20240325,104600,672713110,12580,12580,12580,12580,250
20240325,104500,669568110,12580,12580,12580,12580,0
20240325,104400,669568110,12580,12580,12580,12580,423
20240325,104300,664246770,12580,12540,12580,12540,551
20240325,104200,657317970,12520,12520,12520,12520,0
20240325,104100,657317970,12520,12520,12520,12520,0
20240325,104000,657317970,12520,12540,12540,12520,5
20240325,103900,657255350,12510,12510,12510,12510,0
20240325,103800,657255350,12510,12510,12510,12510,0
20240325,103700,657255350,12510,12510,12510,12510,400
20240325,103600,652251350,12480,12480,12480,12480,0
20240325,103500,652251350,12480,12480,12480,12480,0
20240325,103400,652251350,12480,12480,12480,12480,0
20240325,103300,652251350,12480,12480,12480,12480,200
20240325,103200,649755350,12470,12470,12470,12470,636
20240325,103100,641824430,12470,12600,12600,12470,738
20240325,103000,632596540,12550,12550,12550,12550,0
20240325,102900,632596540,12550,12550,12550,12550,0
20240325,102800,632596540,12550,12550,12550,12550,146
20240325,102700,630764240,12550,12560,12560,12550,8
20240325,102600,630663830,12580,12580,12580,12580,0
20240325,102500,630663830,12580,12580,12580,12580,10
20240325,102400,630538030,12580,12610,12610,12580,1285
20240325,102300,614362010,12580,12580,12580,12580,0
20240325,102200,614362010,12580,12580,12580,12580,0
20240325,102100,614362010,12580,12580,12590,12580,95
20240325,102000,613166180,12580,12570,12580,12570,110
20240325,101900,611783380,12520,12520,12520,12520,61
20240325,101800,611019660,12520,12590,12590,12520,19
20240325,101700,610781080,12590,12560,12590,12560,565
20240325,101600,603671870,12520,12450,12520,12440,677
20240325,101500,595213440,12400,12490,12490,12400,12314
20240325,101400,442438950,12500,12520,12550,12500,2675
20240325,101300,408987090,12530,12580,12580,12530,2535
20240325,101200,377154190,12580,12580,12590,12580,104
20240325,101100,375845840,12580,12600,12600,12580,386
20240325,101000,370983460,12610,12630,12630,12610,328
20240325,100900,366846960,12630,12630,12630,12630,21
20240325,100800,366581730,12630,12630,12640,12620,51
20240325,100700,365937420,12640,12650,12650,12640,298
20240325,100600,362168360,12660,12670,12720,12660,282
20240325,100500,358598010,12720,12720,12720,12720,24
20240325,100400,358292730,12720,12720,12720,12720,1
20240325,100300,358280010,12660,12680,12680,12660,1015
20240325,100200,345418650,12720,12690,12720,12680,121
20240325,100100,343884320,12690,12690,12720,12680,360
20240325,100000,339315910,12740,12710,12740,12700,559
20240325,095900,332216070,12710,12720,12720,12710,505
20240325,095800,325795350,12730,12760,12760,12730,390
20240325,095700,320827590,12780,12780,12780,12780,28
20240325,095600,320469750,12780,12780,12780,12780,0
20240325,095500,320469750,12780,12790,12790,12780,84
20240325,095400,319396030,12790,12790,12790,12790,5
20240325,095300,319332080,12790,12790,12790,12790,2
20240325,095200,319306500,12790,12780,12790,12780,6
20240325,095100,319229790,12780,12780,12780,12780,1
20240325,095000,319217010,12780,12780,12780,12750,396
20240325,094900,314167830,12740,12740,12740,12740,50
20240325,094800,313530830,12740,12760,12770,12740,450
20240325,094700,307787300,12740,12750,12750,12740,75
20240325,094600,306831170,12750,12750,12750,12750,0
20240325,094500,306831170,12750,12750,12750,12750,30
20240325,094400,306448670,12760,12760,12760,12760,50
20240325,094300,305810670,12760,12740,12760,12740,669
20240325,094200,297279740,12750,12760,12760,12750,216
20240325,094100,294525480,12770,12770,12770,12770,2
20240325,094000,294499940,12760,12760,12760,12760,5
20240325,093900,294436140,12750,12750,12750,12750,1
20240325,093800,294423390,12750,12700,12750,12700,567
20240325,093700,287201970,12700,12710,12710,12700,559
20240325,093600,280097640,12700,12700,12700,12700,13
20240325,093500,279932540,12700,12700,12700,12700,0
20240325,093400,279932540,12700,12700,12700,12700,110
20240325,093300,278535540,12700,12730,12730,12700,2493
20240325,093200,246856890,12720,12750,12750,12720,250
20240325,093100,243675060,12740,12740,12740,12740,0
20240325,093000,243675060,12740,12730,12770,12720,920
20240325,092900,231961300,12730,12750,12750,12730,292
20240325,092800,228242960,12740,12760,12760,12740,1229
20240325,092700,212573310,12750,12760,12760,12750,234
20240325,092600,209587770,12770,12760,12770,12760,265
20240325,092500,206206360,12760,12780,12780,12760,897
20240325,092400,194750360,12780,12780,12780,12770,130
20240325,092300,193089260,12790,12840,12850,12790,323
20240325,092200,188951550,12800,12810,12810,12800,300
20240325,092100,185110850,12800,12800,12810,12800,158
20240325,092000,183088400,12850,12830,12850,12800,441
20240325,091900,177435040,12840,12860,12860,12840,425
20240325,091800,171973870,12850,12850,12860,12850,67
20240325,091700,171112520,12860,12850,12860,12850,161
20240325,091600,169043570,12840,12850,12850,12840,110
20240325,091500,167631130,12850,12850,12850,12850,10
20240325,091400,167502630,12850,12920,12920,12850,219
20240325,091300,164673780,12920,12920,12920,12920,543
20240325,091200,157658220,12920,12910,12920,12910,929
20240325,091100,145660440,12920,12910,12920,12910,521
20240325,091000,138932120,12920,12890,12930,12840,599
20240325,090900,131195460,12930,12930,12930,12930,816
20240325,090800,120644580,12940,12940,12940,12940,0
20240325,090700,120644580,12940,12810,12940,12810,2137
20240325,090600,93002610,12870,12810,12870,12810,97
20240325,090500,91759980,12870,12810,12900,12810,421
20240325,090400,86330130,12810,12800,12810,12800,280
20240325,090300,82744830,12800,12800,12800,12800,33
20240325,090200,82322430,12790,12820,12830,12790,895
20240325,090100,70852950,12810,12940,12940,12710,794
20240325,090000,60647990,12940,13000,13000,12940,4677
Reference in New Issue Copy Permalink