ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/048430/min/candle-20250328.csv

633 lines
31 KiB
CSV
Raw Normal View History

Add accumulated files
2025-03-29 21:48:38 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,193000,1422220670,8710,8710,8710,8710,1997
20250328,192900,1422220670,8710,8710,8710,8710,0
20250328,192800,1422220670,8710,8710,8710,8710,0
20250328,192700,1422220670,8710,8710,8710,8710,0
20250328,192600,1422220670,8710,8710,8710,8710,0
20250328,192500,1422220670,8710,8710,8710,8710,0
20250328,192400,1422220670,8710,8710,8710,8710,0
20250328,192300,1422220670,8710,8710,8710,8710,0
20250328,192200,1422220670,8710,8710,8710,8710,0
20250328,192100,1422220670,8710,8710,8710,8710,0
20250328,192000,1422220670,8710,8710,8710,8710,0
20250328,191900,1422220670,8710,8710,8710,8710,0
20250328,191800,1422220670,8710,8710,8710,8710,0
20250328,191700,1422220670,8710,8710,8710,8710,0
20250328,191600,1422220670,8710,8710,8710,8710,0
20250328,191500,1422220670,8710,8710,8710,8710,0
20250328,191400,1422220670,8710,8710,8710,8710,0
20250328,191300,1422220670,8710,8710,8710,8710,0
20250328,191200,1422220670,8710,8710,8710,8710,0
20250328,191100,1422220670,8710,8710,8710,8710,0
20250328,191000,1422220670,8710,8710,8710,8710,0
20250328,190900,1422220670,8710,8710,8710,8710,0
20250328,190800,1422220670,8710,8710,8710,8710,0
20250328,190700,1422220670,8710,8710,8710,8710,0
20250328,190600,1422220670,8710,8710,8710,8710,0
20250328,190500,1422220670,8710,8710,8710,8710,0
20250328,190400,1422220670,8710,8710,8710,8710,0
20250328,190300,1422220670,8710,8710,8710,8710,0
20250328,190200,1422220670,8710,8710,8710,8710,0
20250328,190100,1422220670,8710,8710,8710,8710,0
20250328,190000,1422220670,8710,8710,8710,8710,1997
20250328,185900,1422220670,8710,8710,8710,8710,0
20250328,185800,1422220670,8710,8710,8710,8710,0
20250328,185700,1422220670,8710,8710,8710,8710,0
20250328,185600,1422220670,8710,8710,8710,8710,0
20250328,185500,1422220670,8710,8710,8710,8710,0
20250328,185400,1422220670,8710,8710,8710,8710,0
20250328,185300,1422220670,8710,8710,8710,8710,0
20250328,185200,1422220670,8710,8710,8710,8710,0
20250328,185100,1422220670,8710,8710,8710,8710,0
20250328,185000,1422220670,8710,8710,8710,8710,0
20250328,184900,1422220670,8710,8710,8710,8710,0
20250328,184800,1422220670,8710,8710,8710,8710,0
20250328,184700,1422220670,8710,8710,8710,8710,0
20250328,184600,1422220670,8710,8710,8710,8710,0
20250328,184500,1422220670,8710,8710,8710,8710,0
20250328,184400,1422220670,8710,8710,8710,8710,0
20250328,184300,1422220670,8710,8710,8710,8710,0
20250328,184200,1422220670,8710,8710,8710,8710,0
20250328,184100,1422220670,8710,8710,8710,8710,0
20250328,184000,1422220670,8710,8710,8710,8710,0
20250328,183900,1422220670,8710,8710,8710,8710,0
20250328,183800,1422220670,8710,8710,8710,8710,0
20250328,183700,1422220670,8710,8710,8710,8710,0
20250328,183600,1422220670,8710,8710,8710,8710,0
20250328,183500,1422220670,8710,8710,8710,8710,0
20250328,183400,1422220670,8710,8710,8710,8710,0
20250328,183300,1422220670,8710,8710,8710,8710,0
20250328,183200,1422220670,8710,8710,8710,8710,0
20250328,183100,1422220670,8710,8710,8710,8710,0
20250328,183000,1422220670,8710,8710,8710,8710,1997
20250328,182900,1422220670,8710,8710,8710,8710,0
20250328,182800,1422220670,8710,8710,8710,8710,0
20250328,182700,1422220670,8710,8710,8710,8710,0
20250328,182600,1422220670,8710,8710,8710,8710,0
20250328,182500,1422220670,8710,8710,8710,8710,0
20250328,182400,1422220670,8710,8710,8710,8710,0
20250328,182300,1422220670,8710,8710,8710,8710,0
20250328,182200,1422220670,8710,8710,8710,8710,0
20250328,182100,1422220670,8710,8710,8710,8710,0
20250328,182000,1422220670,8710,8710,8710,8710,0
20250328,181900,1422220670,8710,8710,8710,8710,0
20250328,181800,1422220670,8710,8710,8710,8710,0
20250328,181700,1422220670,8710,8710,8710,8710,0
20250328,181600,1422220670,8710,8710,8710,8710,0
20250328,181500,1422220670,8710,8710,8710,8710,0
20250328,181400,1422220670,8710,8710,8710,8710,0
20250328,181300,1422220670,8710,8710,8710,8710,0
20250328,181200,1422220670,8710,8710,8710,8710,0
20250328,181100,1422220670,8710,8710,8710,8710,0
20250328,181000,1422220670,8710,8710,8710,8710,0
20250328,180900,1422220670,8710,8710,8710,8710,0
20250328,180800,1422220670,8710,8710,8710,8710,0
20250328,180700,1422220670,8710,8710,8710,8710,0
20250328,180600,1422220670,8710,8710,8710,8710,0
20250328,180500,1422220670,8710,8710,8710,8710,0
20250328,180400,1422220670,8710,8710,8710,8710,0
20250328,180300,1422220670,8710,8710,8710,8710,0
20250328,180200,1422220670,8710,8710,8710,8710,0
20250328,180100,1422220670,8710,8710,8710,8710,0
20250328,180000,1422220670,8710,8710,8710,8710,1997
20250328,175900,1422220670,8710,8710,8710,8710,0
20250328,175800,1422220670,8710,8710,8710,8710,0
20250328,175700,1422220670,8710,8710,8710,8710,0
20250328,175600,1422220670,8710,8710,8710,8710,0
20250328,175500,1422220670,8710,8710,8710,8710,0
20250328,175400,1422220670,8710,8710,8710,8710,0
20250328,175300,1422220670,8710,8710,8710,8710,0
20250328,175200,1422220670,8710,8710,8710,8710,0
20250328,175100,1422220670,8710,8710,8710,8710,0
20250328,175000,1422220670,8710,8710,8710,8710,0
20250328,174900,1422220670,8710,8710,8710,8710,0
20250328,174800,1422220670,8710,8710,8710,8710,0
20250328,174700,1422220670,8710,8710,8710,8710,0
20250328,174600,1422220670,8710,8710,8710,8710,0
20250328,174500,1422220670,8710,8710,8710,8710,0
20250328,174400,1422220670,8710,8710,8710,8710,0
20250328,174300,1422220670,8710,8710,8710,8710,0
20250328,174200,1422220670,8710,8710,8710,8710,0
20250328,174100,1422220670,8710,8710,8710,8710,0
20250328,174000,1422220670,8710,8710,8710,8710,0
20250328,173900,1422220670,8710,8710,8710,8710,0
20250328,173800,1422220670,8710,8710,8710,8710,0
20250328,173700,1422220670,8710,8710,8710,8710,0
20250328,173600,1422220670,8710,8710,8710,8710,0
20250328,173500,1422220670,8710,8710,8710,8710,0
20250328,173400,1422220670,8710,8710,8710,8710,0
20250328,173300,1422220670,8710,8710,8710,8710,0
20250328,173200,1422220670,8710,8710,8710,8710,0
20250328,173100,1422220670,8710,8710,8710,8710,0
20250328,173000,1422220670,8710,8710,8710,8710,1997
20250328,172900,1422220670,8710,8710,8710,8710,0
20250328,172800,1422220670,8710,8710,8710,8710,0
20250328,172700,1422220670,8710,8710,8710,8710,0
20250328,172600,1422220670,8710,8710,8710,8710,0
20250328,172500,1422220670,8710,8710,8710,8710,0
20250328,172400,1422220670,8710,8710,8710,8710,0
20250328,172300,1422220670,8710,8710,8710,8710,0
20250328,172200,1422220670,8710,8710,8710,8710,0
20250328,172100,1422220670,8710,8710,8710,8710,0
20250328,172000,1422220670,8710,8710,8710,8710,0
20250328,171900,1422220670,8710,8710,8710,8710,0
20250328,171800,1422220670,8710,8710,8710,8710,0
20250328,171700,1422220670,8710,8710,8710,8710,0
20250328,171600,1422220670,8710,8710,8710,8710,0
20250328,171500,1422220670,8710,8710,8710,8710,0
20250328,171400,1422220670,8710,8710,8710,8710,0
20250328,171300,1422220670,8710,8710,8710,8710,0
20250328,171200,1422220670,8710,8710,8710,8710,0
20250328,171100,1422220670,8710,8710,8710,8710,0
20250328,171000,1422220670,8710,8710,8710,8710,0
20250328,170900,1422220670,8710,8710,8710,8710,0
20250328,170800,1422220670,8710,8710,8710,8710,0
20250328,170700,1422220670,8710,8710,8710,8710,0
20250328,170600,1422220670,8710,8710,8710,8710,0
20250328,170500,1422220670,8710,8710,8710,8710,0
20250328,170400,1422220670,8710,8710,8710,8710,0
20250328,170300,1422220670,8710,8710,8710,8710,0
20250328,170200,1422220670,8710,8710,8710,8710,0
20250328,170100,1422220670,8710,8710,8710,8710,0
20250328,170000,1422220670,8710,8710,8710,8710,1997
20250328,165900,1422220670,8710,8710,8710,8710,0
20250328,165800,1422220670,8710,8710,8710,8710,0
20250328,165700,1422220670,8710,8710,8710,8710,0
20250328,165600,1422220670,8710,8710,8710,8710,0
20250328,165500,1422220670,8710,8710,8710,8710,0
20250328,165400,1422220670,8710,8710,8710,8710,0
20250328,165300,1422220670,8710,8710,8710,8710,0
20250328,165200,1422220670,8710,8710,8710,8710,0
20250328,165100,1422220670,8710,8710,8710,8710,0
20250328,165000,1422220670,8710,8710,8710,8710,0
20250328,164900,1422220670,8710,8710,8710,8710,0
20250328,164800,1422220670,8710,8710,8710,8710,0
20250328,164700,1422220670,8710,8710,8710,8710,0
20250328,164600,1422220670,8710,8710,8710,8710,0
20250328,164500,1422220670,8710,8710,8710,8710,0
20250328,164400,1422220670,8710,8710,8710,8710,0
20250328,164300,1422220670,8710,8710,8710,8710,0
20250328,164200,1422220670,8710,8710,8710,8710,0
20250328,164100,1422220670,8710,8710,8710,8710,0
20250328,164000,1422220670,8710,8710,8710,8710,0
20250328,163900,1422220670,8710,8710,8710,8710,0
20250328,163800,1422220670,8710,8710,8710,8710,0
20250328,163700,1422220670,8710,8710,8710,8710,0
20250328,163600,1422220670,8710,8710,8710,8710,0
20250328,163500,1422220670,8710,8710,8710,8710,0
20250328,163400,1422220670,8710,8710,8710,8710,0
20250328,163300,1422220670,8710,8710,8710,8710,0
20250328,163200,1422220670,8710,8710,8710,8710,0
20250328,163100,1422220670,8710,8710,8710,8710,0
20250328,163000,1422220670,8710,8710,8710,8710,1997
20250328,162900,1422220670,8710,8710,8710,8710,0
20250328,162800,1422220670,8710,8710,8710,8710,0
20250328,162700,1422220670,8710,8710,8710,8710,0
20250328,162600,1422220670,8710,8710,8710,8710,0
20250328,162500,1422220670,8710,8710,8710,8710,0
20250328,162400,1422220670,8710,8710,8710,8710,0
20250328,162300,1422220670,8710,8710,8710,8710,0
20250328,162200,1422220670,8710,8710,8710,8710,0
20250328,162100,1422220670,8710,8710,8710,8710,0
20250328,162000,1422220670,8710,8710,8710,8710,0
20250328,161900,1422220670,8710,8710,8710,8710,0
20250328,161800,1422220670,8710,8710,8710,8710,0
20250328,161700,1422220670,8710,8710,8710,8710,0
20250328,161600,1422220670,8710,8710,8710,8710,0
20250328,161500,1422220670,8710,8710,8710,8710,0
20250328,161400,1422220670,8710,8710,8710,8710,0
20250328,161300,1422220670,8710,8710,8710,8710,0
20250328,161200,1422220670,8710,8710,8710,8710,0
20250328,161100,1422220670,8710,8710,8710,8710,0
20250328,161000,1422220670,8710,8710,8710,8710,0
20250328,160900,1422220670,8710,8710,8710,8710,0
20250328,160800,1422220670,8710,8710,8710,8710,0
20250328,160700,1422220670,8710,8710,8710,8710,0
20250328,160600,1422220670,8710,8710,8710,8710,0
20250328,160500,1422220670,8710,8710,8710,8710,0
20250328,160400,1422220670,8710,8710,8710,8710,0
20250328,160300,1422220670,8710,8710,8710,8710,0
20250328,160200,1422220670,8710,8710,8710,8710,0
20250328,160100,1422220670,8710,8710,8710,8710,0
20250328,160000,1422220670,8710,8710,8710,8710,1997
20250328,155900,1422220670,8710,8710,8710,8710,0
20250328,155800,1422220670,8710,8710,8710,8710,0
20250328,155700,1422220670,8710,8710,8710,8710,0
20250328,155600,1422220670,8710,8710,8710,8710,0
20250328,155500,1422220670,8710,8710,8710,8710,0
20250328,155400,1422220670,8710,8710,8710,8710,0
20250328,155300,1422220670,8710,8710,8710,8710,0
20250328,155200,1422220670,8710,8710,8710,8710,0
20250328,155100,1422220670,8710,8710,8710,8710,0
20250328,155000,1422220670,8710,8710,8710,8710,0
20250328,154900,1422220670,8710,8710,8710,8710,0
20250328,154800,1422220670,8710,8710,8710,8710,0
20250328,154700,1422220670,8710,8710,8710,8710,0
20250328,154600,1422220670,8710,8710,8710,8710,0
20250328,154500,1422220670,8710,8710,8710,8710,0
20250328,154400,1422220670,8710,8710,8710,8710,0
20250328,154300,1422220670,8710,8710,8710,8710,0
20250328,154200,1422220670,8710,8710,8710,8710,0
20250328,154100,1422220670,8710,8710,8710,8710,0
20250328,154000,1422220670,8710,8710,8710,8710,0
20250328,153900,1422220670,8710,8710,8710,8710,0
20250328,153800,1422220670,8710,8710,8710,8710,0
20250328,153700,1422220670,8710,8710,8710,8710,0
20250328,153600,1422220670,8710,8710,8710,8710,0
20250328,153500,1422220670,8710,8710,8710,8710,0
20250328,153400,1422220670,8710,8710,8710,8710,0
20250328,153300,1422220670,8710,8710,8710,8710,0
20250328,153200,1422220670,8710,8710,8710,8710,0
20250328,153100,1422220670,8710,8710,8710,8710,0
20250328,153000,1422220670,8710,8710,8710,8710,3994
20250328,152900,1404826800,8720,8720,8720,8720,0
20250328,152800,1404826800,8720,8720,8720,8720,0
20250328,152700,1404826800,8720,8720,8720,8720,0
20250328,152600,1404826800,8720,8720,8720,8720,0
20250328,152500,1404826800,8720,8720,8720,8720,0
20250328,152400,1404826800,8720,8720,8720,8720,0
20250328,152300,1404826800,8720,8720,8720,8720,0
20250328,152200,1404826800,8720,8720,8720,8720,0
20250328,152100,1404826800,8720,8720,8720,8720,0
20250328,152000,1404826800,8720,8720,8720,8720,0
20250328,151900,1404826800,8720,8730,8740,8720,525
20250328,151800,1400246070,8720,8710,8730,8700,761
20250328,151700,1393604240,8700,8710,8710,8700,359
20250328,151600,1390478740,8710,8700,8720,8700,146
20250328,151500,1389207650,8710,8700,8710,8700,174
20250328,151400,1387693840,8720,8720,8720,8720,72
20250328,151300,1387066000,8720,8720,8730,8720,231
20250328,151200,1385051570,8730,8700,8730,8700,110
20250328,151100,1384093560,8710,8700,8730,8700,2983
20250328,151000,1358124090,8700,8660,8700,8660,3605
20250328,150900,1326826740,8660,8660,8660,8660,254
20250328,150800,1324627100,8670,8660,8670,8660,84
20250328,150700,1323899640,8670,8660,8680,8660,337
20250328,150600,1320981190,8680,8680,8680,8680,115
20250328,150500,1319982990,8680,8660,8680,8660,1214
20250328,150400,1309455050,8650,8660,8660,8650,125
20250328,150300,1308373770,8660,8650,8660,8650,135
20250328,150200,1307205930,8650,8660,8660,8650,267
20250328,150100,1304893830,8660,8620,8660,8620,1016
20250328,150000,1296127270,8640,8640,8640,8630,1783
20250328,145900,1280722160,8620,8620,8620,8620,2
20250328,145800,1280704920,8620,8620,8620,8620,8
20250328,145700,1280635960,8640,8630,8640,8630,32
20250328,145600,1280359670,8640,8640,8640,8640,0
20250328,145500,1280359670,8640,8600,8640,8600,82
20250328,145400,1279654390,8600,8600,8600,8600,0
20250328,145300,1279654390,8600,8630,8630,8600,778
20250328,145200,1272944840,8630,8630,8630,8630,141
20250328,145100,1271728010,8630,8620,8630,8620,149
20250328,145000,1270443560,8620,8620,8630,8620,195
20250328,144900,1268762490,8620,8610,8620,8610,283
20250328,144800,1266323400,8610,8610,8610,8610,60
20250328,144700,1265806800,8620,8610,8620,8610,117
20250328,144600,1264798560,8620,8620,8620,8620,1
20250328,144500,1264789940,8590,8590,8620,8580,2439
20250328,144400,1243848400,8620,8600,8620,8590,1532
20250328,144300,1230678700,8620,8610,8620,8600,1228
20250328,144200,1220114940,8610,8630,8630,8610,221
20250328,144100,1218209780,8620,8620,8620,8600,388
20250328,144000,1214870930,8620,8620,8620,8620,0
20250328,143900,1214870930,8620,8630,8630,8620,26
20250328,143800,1214646800,8630,8630,8630,8630,9
20250328,143700,1214569130,8640,8640,8640,8640,0
20250328,143600,1214569130,8640,8620,8640,8620,2
20250328,143500,1214551870,8620,8620,8620,8620,242
20250328,143400,1212465830,8620,8620,8620,8600,1010
20250328,143300,1203776900,8620,8620,8620,8620,1
20250328,143200,1203768280,8620,8630,8630,8620,2009
20250328,143100,1186448990,8640,8640,8640,8640,0
20250328,143000,1186448990,8640,8640,8640,8640,0
20250328,142900,1186448990,8640,8640,8640,8640,1
20250328,142800,1186440350,8630,8630,8630,8630,90
20250328,142700,1185663650,8640,8650,8650,8640,389
20250328,142600,1182302510,8650,8670,8670,8650,1376
20250328,142500,1170388710,8660,8670,8670,8660,205
20250328,142400,1168613360,8670,8670,8670,8670,0
20250328,142300,1168613360,8670,8670,8670,8670,1
20250328,142200,1168604690,8660,8660,8660,8660,0
20250328,142100,1168604690,8660,8670,8670,8660,122
20250328,142000,1167547770,8670,8660,8670,8660,821
20250328,141900,1160437900,8670,8660,8670,8660,615
20250328,141800,1155105950,8670,8670,8670,8670,500
20250328,141700,1150770950,8660,8660,8660,8660,50
20250328,141600,1150337950,8670,8670,8670,8670,10
20250328,141500,1150251250,8670,8670,8670,8670,0
20250328,141400,1150251250,8670,8670,8670,8670,300
20250328,141300,1147650250,8670,8670,8670,8670,505
20250328,141200,1143271900,8660,8670,8670,8660,805
20250328,141100,1136294750,8680,8680,8680,8680,0
20250328,141000,1136294750,8680,8670,8680,8670,5
20250328,140900,1136251370,8670,8670,8670,8670,424
20250328,140800,1132575290,8670,8670,8670,8670,0
20250328,140700,1132575290,8670,8670,8670,8670,10
20250328,140600,1132488590,8680,8680,8680,8680,16
20250328,140500,1132349710,8680,8700,8700,8670,5183
20250328,140400,1087346720,8700,8730,8730,8700,100
20250328,140300,1086476480,8730,8730,8730,8730,1
20250328,140200,1086467750,8750,8750,8750,8750,0
20250328,140100,1086467750,8750,8750,8750,8750,2
20250328,140000,1086450250,8750,8740,8750,8740,443
20250328,135900,1082578400,8740,8720,8740,8720,354
20250328,135800,1079486790,8700,8720,8720,8700,11
20250328,135700,1079390890,8720,8720,8720,8720,47
20250328,135600,1078981050,8720,8700,8720,8700,614
20250328,135500,1073636970,8700,8700,8700,8700,1984
20250328,135400,1056376170,8710,8710,8710,8710,33
20250328,135300,1056088740,8710,8720,8720,8710,38
20250328,135200,1055757750,8720,8720,8720,8720,450
20250328,135100,1051833750,8710,8710,8710,8710,29
20250328,135000,1051581160,8710,8710,8710,8710,0
20250328,134900,1051581160,8710,8720,8720,8710,381
20250328,134800,1048259330,8710,8710,8710,8710,51
20250328,134700,1047815120,8710,8710,8710,8710,100
20250328,134600,1046944120,8690,8690,8690,8690,0
20250328,134500,1046944120,8690,8690,8690,8690,0
20250328,134400,1046944120,8690,8690,8690,8690,6
20250328,134300,1046891980,8680,8680,8680,8680,2
20250328,134200,1046874620,8730,8730,8730,8730,0
20250328,134100,1046874620,8730,8730,8730,8730,1
20250328,134000,1046865890,8680,8680,8680,8680,0
20250328,133900,1046865890,8680,8680,8680,8680,2
20250328,133800,1046848530,8730,8730,8730,8730,300
20250328,133700,1044229530,8730,8720,8730,8720,700
20250328,133600,1038119530,8720,8680,8720,8680,11
20250328,133500,1038023650,8720,8720,8720,8720,73
20250328,133400,1037387090,8720,8720,8720,8720,18
20250328,133300,1037230130,8720,8720,8720,8720,0
20250328,133200,1037230130,8720,8700,8720,8700,80
20250328,133100,1036534110,8730,8710,8730,8710,2
20250328,133000,1036516670,8690,8690,8690,8690,400
20250328,132900,1033040670,8720,8720,8720,8720,504
20250328,132800,1028645790,8720,8700,8720,8700,151
20250328,132700,1027332070,8710,8710,8710,8710,354
20250328,132600,1024248730,8700,8700,8700,8700,0
20250328,132500,1024248730,8700,8690,8700,8690,210
20250328,132400,1022423730,8680,8680,8680,8680,0
20250328,132300,1022423730,8680,8680,8680,8680,0
20250328,132200,1022423730,8680,8680,8680,8680,0
20250328,132100,1022423730,8680,8680,8680,8680,1
20250328,132000,1022415050,8660,8660,8660,8660,50
20250328,131900,1021982050,8660,8660,8660,8660,337
20250328,131800,1019063630,8720,8720,8720,8720,0
20250328,131700,1019063630,8720,8670,8720,8660,376
20250328,131600,1015801510,8670,8670,8670,8670,0
20250328,131500,1015801510,8670,8670,8670,8670,2
20250328,131400,1015784170,8670,8670,8670,8670,0
20250328,131300,1015784170,8670,8670,8670,8670,4
20250328,131200,1015749490,8670,8670,8670,8670,0
20250328,131100,1015749490,8670,8670,8670,8670,0
20250328,131000,1015749490,8670,8670,8670,8670,0
20250328,130900,1015749490,8670,8670,8670,8670,1
20250328,130800,1015740820,8670,8670,8670,8670,0
20250328,130700,1015740820,8670,8670,8670,8670,0
20250328,130600,1015740820,8670,8660,8670,8660,57
20250328,130500,1015247140,8660,8630,8660,8620,102
20250328,130400,1014367850,8630,8670,8670,8630,348
20250328,130300,1011364410,8680,8680,8680,8680,0
20250328,130200,1011364410,8680,8680,8680,8680,0
20250328,130100,1011364410,8680,8680,8680,8680,0
20250328,130000,1011364410,8680,8620,8680,8620,1001
20250328,125900,1002735730,8680,8650,8680,8650,132
20250328,125800,1001593900,8650,8620,8650,8620,444
20250328,125700,997765300,8650,8650,8650,8650,47
20250328,125600,997358750,8650,8630,8650,8620,148
20250328,125500,996081230,8630,8630,8630,8630,370
20250328,125400,992888130,8640,8640,8640,8640,10
20250328,125300,992801730,8650,8650,8650,8650,0
20250328,125200,992801730,8650,8650,8650,8650,11
20250328,125100,992706580,8650,8650,8650,8650,0
20250328,125000,992706580,8650,8650,8650,8650,0
20250328,124900,992706580,8650,8650,8650,8650,1
20250328,124800,992697930,8650,8640,8650,8640,318
20250328,124700,989947690,8650,8650,8650,8630,57
20250328,124600,989454660,8680,8680,8680,8680,0
20250328,124500,989454660,8680,8680,8680,8680,0
20250328,124400,989454660,8680,8680,8680,8680,1
20250328,124300,989445980,8640,8640,8640,8640,0
20250328,124200,989445980,8640,8640,8640,8640,288
20250328,124100,986957660,8680,8680,8680,8680,5
20250328,124000,986914260,8680,8680,8680,8680,0
20250328,123900,986914260,8680,8680,8680,8680,137
20250328,123800,985725100,8680,8680,8680,8680,0
20250328,123700,985725100,8680,8680,8680,8680,10
20250328,123600,985638300,8680,8650,8680,8650,290
20250328,123500,983124070,8620,8620,8620,8620,40
20250328,123400,982779270,8620,8640,8660,8620,388
20250328,123300,979431950,8650,8650,8650,8650,10
20250328,123200,979345450,8670,8670,8670,8670,1
20250328,123100,979336780,8650,8640,8650,8640,58
20250328,123000,978835170,8640,8660,8660,8640,150
20250328,122900,977538970,8640,8660,8660,8640,31
20250328,122800,977271110,8670,8650,8670,8630,290
20250328,122700,974766240,8640,8640,8640,8640,405
20250328,122600,971267040,8680,8680,8680,8680,0
20250328,122500,971267040,8680,8650,8680,8640,201
20250328,122400,969529360,8640,8640,8640,8640,800
20250328,122300,962617360,8680,8680,8680,8680,11
20250328,122200,962521880,8640,8650,8650,8640,95
20250328,122100,961700880,8690,8650,8690,8650,51
20250328,122000,961259690,8700,8700,8700,8700,1
20250328,121900,961250990,8700,8700,8700,8700,60
20250328,121800,960728990,8710,8680,8710,8640,740
20250328,121700,954321380,8720,8710,8720,8710,11
20250328,121600,954225560,8720,8720,8720,8720,0
20250328,121500,954225560,8720,8720,8720,8720,0
20250328,121400,954225560,8720,8720,8720,8720,1
20250328,121300,954216840,8710,8710,8710,8710,262
20250328,121200,951934820,8720,8700,8720,8700,309
20250328,121100,949245750,8700,8700,8700,8700,1
20250328,121000,949237050,8680,8720,8720,8640,1573
20250328,120900,935633500,8720,8720,8720,8720,3
20250328,120800,935607340,8720,8690,8720,8690,602
20250328,120700,930375900,8710,8710,8710,8710,1
20250328,120600,930367190,8720,8730,8730,8720,21
20250328,120500,930183970,8730,8730,8730,8730,1
20250328,120400,930175240,8690,8730,8730,8690,5487
20250328,120300,882421780,8740,8750,8750,8740,3
20250328,120200,882395540,8750,8750,8750,8750,0
20250328,120100,882395540,8750,8750,8750,8750,0
20250328,120000,882395540,8750,8750,8750,8750,1
20250328,115900,882386790,8720,8720,8720,8720,0
20250328,115800,882386790,8720,8740,8740,8720,200
20250328,115700,880641740,8740,8750,8750,8740,7
20250328,115600,880580500,8750,8750,8750,8750,0
20250328,115500,880580500,8750,8750,8750,8750,10
20250328,115400,880493000,8750,8750,8750,8750,0
20250328,115300,880493000,8750,8750,8750,8750,0
20250328,115200,880493000,8750,8750,8750,8750,0
20250328,115100,880493000,8750,8730,8750,8720,701
20250328,115000,874376260,8730,8730,8730,8730,1
20250328,114900,874367530,8730,8730,8730,8730,0
20250328,114800,874367530,8730,8730,8730,8730,1
20250328,114700,874358800,8770,8770,8770,8770,133
20250328,114600,873192390,8780,8790,8790,8780,159
20250328,114500,871796270,8780,8780,8780,8780,1
20250328,114400,871787490,8770,8770,8770,8770,48
20250328,114300,871366530,8770,8770,8770,8770,1
20250328,114200,871357760,8790,8790,8790,8790,1
20250328,114100,871348970,8770,8780,8780,8770,377
20250328,114000,868040460,8790,8790,8790,8790,1
20250328,113900,868031670,8780,8790,8790,8780,26
20250328,113800,867803340,8790,8770,8790,8770,440
20250328,113700,863935770,8790,8760,8790,8760,1521
20250328,113600,850603530,8760,8750,8760,8750,5
20250328,113500,850559770,8750,8750,8750,8750,0
20250328,113400,850559770,8750,8750,8750,8750,608
20250328,113300,845239770,8740,8720,8740,8720,442
20250328,113200,841376710,8720,8720,8720,8720,0
20250328,113100,841376710,8720,8720,8720,8720,40
20250328,113000,841027910,8720,8720,8720,8720,0
20250328,112900,841027910,8720,8730,8730,8720,20
20250328,112800,840853490,8730,8730,8730,8730,105
20250328,112700,839936840,8730,8730,8730,8730,151
20250328,112600,838618610,8720,8720,8720,8720,0
20250328,112500,838618610,8720,8720,8720,8720,328
20250328,112400,835758450,8720,8720,8720,8720,5
20250328,112300,835714850,8720,8720,8720,8720,16
20250328,112200,835575330,8720,8720,8720,8720,225
20250328,112100,833613330,8720,8720,8720,8720,134
20250328,112000,832444850,8710,8710,8710,8710,74
20250328,111900,831800310,8710,8710,8710,8710,1
20250328,111800,831791600,8680,8700,8700,8680,50
20250328,111700,831357580,8720,8720,8720,8720,0
20250328,111600,831357580,8720,8690,8720,8690,2
20250328,111500,831340170,8660,8710,8710,8660,76
20250328,111400,830678260,8720,8720,8720,8720,0
20250328,111300,830678260,8720,8680,8720,8680,88
20250328,111200,829914380,8650,8650,8650,8650,0
20250328,111100,829914380,8650,8700,8700,8650,2084
20250328,111000,811859940,8700,8700,8700,8700,42
20250328,110900,811494540,8720,8720,8720,8720,0
20250328,110800,811494540,8720,8710,8720,8710,346
20250328,110700,808480870,8710,8710,8710,8710,64
20250328,110600,807923430,8720,8690,8720,8690,69
20250328,110500,807322080,8690,8660,8690,8650,291
20250328,110400,804803870,8650,8690,8700,8640,1928
20250328,110300,788087140,8710,8740,8740,8700,2289
20250328,110200,768157010,8740,8740,8740,8740,117
20250328,110100,767134430,8740,8720,8740,8720,230
20250328,110000,765124310,8720,8720,8720,8720,50
20250328,105900,764688310,8720,8720,8730,8720,619
20250328,105800,759290130,8730,8730,8730,8730,3
20250328,105700,759263940,8720,8720,8720,8720,0
20250328,105600,759263940,8720,8720,8720,8720,260
20250328,105500,756996740,8740,8740,8740,8740,0
20250328,105400,756996740,8740,8740,8740,8740,21
20250328,105300,756813200,8740,8730,8760,8700,1833
20250328,105200,740835140,8740,8760,8760,8740,501
20250328,105100,736456380,8770,8755,8770,8730,1054
20250328,105000,727242940,8770,8750,8770,8750,51
20250328,104900,726796670,8750,8760,8760,8750,1470
20250328,104800,713933740,8760,8770,8770,8760,892
20250328,104700,706119570,8760,8760,8760,8760,288
20250328,104600,703596690,8770,8790,8790,8770,692
20250328,104500,697522040,8810,8810,8810,8810,2
20250328,104400,697504420,8790,8790,8790,8790,0
20250328,104300,697504420,8790,8790,8790,8790,0
20250328,104200,697504420,8790,8790,8790,8790,141
20250328,104100,696265030,8770,8790,8790,8770,673
20250328,104000,690350300,8820,8820,8820,8820,1
20250328,103900,690341480,8810,8800,8810,8790,276
20250328,103800,687913370,8820,8820,8820,8820,100
20250328,103700,687031370,8800,8800,8800,8800,0
20250328,103600,687031370,8800,8800,8800,8800,0
20250328,103500,687031370,8800,8800,8800,8800,0
20250328,103400,687031370,8800,8800,8800,8800,0
20250328,103300,687031370,8800,8800,8800,8800,225
20250328,103200,685051370,8810,8810,8810,8810,0
20250328,103100,685051370,8810,8820,8820,8810,1465
20250328,103000,672130970,8840,8840,8840,8840,61
20250328,102900,671591730,8830,8820,8830,8820,1330
20250328,102800,659854120,8820,8810,8820,8810,58
20250328,102700,659342630,8810,8810,8810,8810,103
20250328,102600,658435200,8810,8810,8810,8810,1
20250328,102500,658426390,8800,8800,8800,8800,0
20250328,102400,658426390,8800,8800,8800,8800,0
20250328,102300,658426390,8800,8800,8800,8800,0
20250328,102200,658426390,8800,8790,8800,8790,7
20250328,102100,658364840,8780,8810,8810,8780,438
20250328,102000,654510300,8820,8820,8820,8810,247
20250328,101900,652333490,8820,8830,8830,8820,453
20250328,101800,648338020,8810,8810,8810,8810,134
20250328,101700,647157480,8800,8800,8800,8800,92
20250328,101600,646347880,8770,8800,8800,8750,801
20250328,101500,639330750,8760,8800,8800,8760,8
20250328,101400,639260630,8760,8785,8785,8755,3369
20250328,101300,609753160,8785,8785,8785,8780,25
20250328,101200,609533560,8790,8780,8790,8780,285
20250328,101100,607031245,8780,8780,8780,8780,0
20250328,101000,607031245,8780,8790,8800,8760,1426
20250328,100900,594518170,8780,8780,8780,8780,100
20250328,100800,593640170,8780,8780,8780,8780,0
20250328,100700,593640170,8780,8780,8780,8780,27
20250328,100600,593403110,8810,8810,8810,8810,0
20250328,100500,593403110,8810,8810,8810,8810,8
20250328,100400,593332630,8790,8790,8790,8790,0
20250328,100300,593332630,8790,8790,8790,8790,3
20250328,100200,593306260,8790,8800,8800,8760,2340
20250328,100100,572763230,8800,8800,8800,8800,0
20250328,100000,572763230,8800,8820,8820,8800,161
20250328,095900,571343250,8830,8820,8830,8820,110
20250328,095800,570372950,8820,8800,8820,8800,380
20250328,095700,567024130,8820,8820,8820,8820,0
20250328,095600,567024130,8820,8820,8820,8820,1
20250328,095500,567015310,8790,8800,8800,8790,700
20250328,095400,560860230,8800,8800,8800,8800,0
20250328,095300,560860230,8800,8830,8830,8800,202
20250328,095200,559076630,8830,8820,8830,8820,1137
20250328,095100,549037140,8800,8790,8800,8790,670
20250328,095000,543143840,8780,8810,8810,8780,1233
20250328,094900,532298500,8810,8810,8810,8810,95
20250328,094800,531461550,8800,8800,8810,8800,80
20250328,094700,530757540,8850,8850,8850,8790,53
20250328,094600,530291550,8790,8820,8820,8790,4149
20250328,094500,493763950,8810,8850,8850,8810,1236
20250328,094400,482860810,8830,8850,8850,8830,1550
20250328,094300,469167330,8840,8850,8850,8840,188
20250328,094200,467505400,8870,8840,8870,8840,4147
20250328,094100,430845890,8840,8860,8860,8840,726
20250328,094000,424419180,8860,8860,8860,8860,0
20250328,093900,424419180,8860,8860,8860,8860,336
20250328,093800,421442220,8840,8860,8860,8840,1561
20250328,093700,407636530,8860,8870,8870,8860,249
20250328,093600,405428900,8870,8870,8870,8870,108
20250328,093500,404470940,8870,8890,8890,8870,61
20250328,093400,403929770,8890,8850,8890,8850,689
20250328,093300,397821250,8850,8880,8880,8850,1525
20250328,093200,384315900,8890,8890,8890,8890,55
20250328,093100,383826950,8900,8900,8900,8900,150
20250328,093000,382491950,8910,8900,8910,8900,440
20250328,092900,378575940,8910,8900,8910,8900,6
20250328,092800,378522530,8900,8880,8920,8860,650
20250328,092700,372757770,8930,8930,8930,8930,0
20250328,092600,372757770,8930,8930,8930,8930,535
20250328,092500,367980220,8860,8930,8930,8860,101
20250328,092400,367085290,8860,8900,8930,8860,528
20250328,092300,362395910,8930,8960,8960,8880,2267
20250328,092200,342207870,8910,8980,8980,8910,163
20250328,092100,340754980,8920,8940,8940,8920,374
20250328,092000,337416980,8940,8930,8940,8920,969
20250328,091900,328759340,8930,8940,8940,8920,167
20250328,091800,327266610,8920,8920,8920,8920,12
20250328,091700,327159570,8940,8950,8950,8920,1385
20250328,091600,314776470,8940,8990,8990,8940,202
20250328,091500,312960590,9010,8990,9020,8940,1902
20250328,091400,295923950,8990,8940,8990,8930,1013
20250328,091300,286867800,8940,9000,9030,8940,2000
20250328,091200,268922380,9040,9070,9080,9040,376
20250328,091100,265522600,9040,9070,9070,8980,304
20250328,091000,262780460,8970,9090,9090,8940,797
20250328,090900,255568360,9080,8830,9080,8830,2149
20250328,090800,236274670,8830,8840,8870,8810,2102
20250328,090700,217701890,8840,8890,8890,8840,1217
20250328,090600,206932140,8890,8790,8930,8750,3201
20250328,090500,178690970,8790,8880,8880,8760,6724
20250328,090400,119464830,8880,8990,8990,8880,1110
20250328,090300,109589430,8990,8830,8990,8820,4288
20250328,090200,71546600,8820,8980,8980,8820,3720
20250328,090100,38581420,9000,9070,9120,8920,2309
20250328,090000,17798190,9070,9140,9140,9070,1957
Reference in New Issue Copy Permalink