ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/032190/min/candle-20240308.csv

615 lines
32 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
20240308,191200,1436889390,13430,13430,13430,13430,956
20240308,191100,1436889390,13430,13430,13430,13430,0
20240308,191000,1436889390,13430,13430,13430,13430,0
20240308,190900,1436889390,13430,13430,13430,13430,0
20240308,190800,1436889390,13430,13430,13430,13430,0
20240308,190700,1436889390,13430,13430,13430,13430,0
20240308,190600,1436889390,13430,13430,13430,13430,0
20240308,190500,1436889390,13430,13430,13430,13430,0
20240308,190400,1436889390,13430,13430,13430,13430,0
20240308,190300,1436889390,13430,13430,13430,13430,0
20240308,190200,1436889390,13430,13430,13430,13430,0
20240308,190100,1436889390,13430,13430,13430,13430,0
20240308,190000,1436889390,13430,13430,13430,13430,0
20240308,185900,1436889390,13430,13430,13430,13430,0
20240308,185800,1436889390,13430,13430,13430,13430,0
20240308,185700,1436889390,13430,13430,13430,13430,0
20240308,185600,1436889390,13430,13430,13430,13430,0
20240308,185500,1436889390,13430,13430,13430,13430,0
20240308,185400,1436889390,13430,13430,13430,13430,0
20240308,185300,1436889390,13430,13430,13430,13430,0
20240308,185200,1436889390,13430,13430,13430,13430,0
20240308,185100,1436889390,13430,13430,13430,13430,0
20240308,185000,1436889390,13430,13430,13430,13430,0
20240308,184900,1436889390,13430,13430,13430,13430,0
20240308,184800,1436889390,13430,13430,13430,13430,0
20240308,184700,1436889390,13430,13430,13430,13430,0
20240308,184600,1436889390,13430,13430,13430,13430,0
20240308,184500,1436889390,13430,13430,13430,13430,0
20240308,184400,1436889390,13430,13430,13430,13430,0
20240308,184300,1436889390,13430,13430,13430,13430,0
20240308,184200,1436889390,13430,13430,13430,13430,956
20240308,184100,1436889390,13430,13430,13430,13430,0
20240308,184000,1436889390,13430,13430,13430,13430,0
20240308,183900,1436889390,13430,13430,13430,13430,0
20240308,183800,1436889390,13430,13430,13430,13430,0
20240308,183700,1436889390,13430,13430,13430,13430,0
20240308,183600,1436889390,13430,13430,13430,13430,0
20240308,183500,1436889390,13430,13430,13430,13430,0
20240308,183400,1436889390,13430,13430,13430,13430,0
20240308,183300,1436889390,13430,13430,13430,13430,0
20240308,183200,1436889390,13430,13430,13430,13430,0
20240308,183100,1436889390,13430,13430,13430,13430,0
20240308,183000,1436889390,13430,13430,13430,13430,0
20240308,182900,1436889390,13430,13430,13430,13430,0
20240308,182800,1436889390,13430,13430,13430,13430,0
20240308,182700,1436889390,13430,13430,13430,13430,0
20240308,182600,1436889390,13430,13430,13430,13430,0
20240308,182500,1436889390,13430,13430,13430,13430,0
20240308,182400,1436889390,13430,13430,13430,13430,0
20240308,182300,1436889390,13430,13430,13430,13430,0
20240308,182200,1436889390,13430,13430,13430,13430,0
20240308,182100,1436889390,13430,13430,13430,13430,0
20240308,182000,1436889390,13430,13430,13430,13430,0
20240308,181900,1436889390,13430,13430,13430,13430,0
20240308,181800,1436889390,13430,13430,13430,13430,0
20240308,181700,1436889390,13430,13430,13430,13430,0
20240308,181600,1436889390,13430,13430,13430,13430,0
20240308,181500,1436889390,13430,13430,13430,13430,0
20240308,181400,1436889390,13430,13430,13430,13430,0
20240308,181300,1436889390,13430,13430,13430,13430,0
20240308,181200,1436889390,13430,13430,13430,13430,956
20240308,181100,1436889390,13430,13430,13430,13430,0
20240308,181000,1436889390,13430,13430,13430,13430,0
20240308,180900,1436889390,13430,13430,13430,13430,0
20240308,180800,1436889390,13430,13430,13430,13430,0
20240308,180700,1436889390,13430,13430,13430,13430,0
20240308,180600,1436889390,13430,13430,13430,13430,0
20240308,180500,1436889390,13430,13430,13430,13430,0
20240308,180400,1436889390,13430,13430,13430,13430,0
20240308,180300,1436889390,13430,13430,13430,13430,0
20240308,180200,1436889390,13430,13430,13430,13430,0
20240308,180100,1436889390,13430,13430,13430,13430,0
20240308,180000,1436889390,13430,13430,13430,13430,0
20240308,175900,1436889390,13430,13430,13430,13430,0
20240308,175800,1436889390,13430,13430,13430,13430,0
20240308,175700,1436889390,13430,13430,13430,13430,0
20240308,175600,1436889390,13430,13430,13430,13430,0
20240308,175500,1436889390,13430,13430,13430,13430,0
20240308,175400,1436889390,13430,13430,13430,13430,0
20240308,175300,1436889390,13430,13430,13430,13430,0
20240308,175200,1436889390,13430,13430,13430,13430,0
20240308,175100,1436889390,13430,13430,13430,13430,0
20240308,175000,1436889390,13430,13430,13430,13430,0
20240308,174900,1436889390,13430,13430,13430,13430,0
20240308,174800,1436889390,13430,13430,13430,13430,0
20240308,174700,1436889390,13430,13430,13430,13430,0
20240308,174600,1436889390,13430,13430,13430,13430,0
20240308,174500,1436889390,13430,13430,13430,13430,0
20240308,174400,1436889390,13430,13430,13430,13430,0
20240308,174300,1436889390,13430,13430,13430,13430,0
20240308,174200,1436889390,13430,13430,13430,13430,956
20240308,174100,1436889390,13430,13430,13430,13430,0
20240308,174000,1436889390,13430,13430,13430,13430,0
20240308,173900,1436889390,13430,13430,13430,13430,0
20240308,173800,1436889390,13430,13430,13430,13430,0
20240308,173700,1436889390,13430,13430,13430,13430,0
20240308,173600,1436889390,13430,13430,13430,13430,0
20240308,173500,1436889390,13430,13430,13430,13430,0
20240308,173400,1436889390,13430,13430,13430,13430,0
20240308,173300,1436889390,13430,13430,13430,13430,0
20240308,173200,1436889390,13430,13430,13430,13430,0
20240308,173100,1436889390,13430,13430,13430,13430,0
20240308,173000,1436889390,13430,13430,13430,13430,0
20240308,172900,1436889390,13430,13430,13430,13430,0
20240308,172800,1436889390,13430,13430,13430,13430,0
20240308,172700,1436889390,13430,13430,13430,13430,0
20240308,172600,1436889390,13430,13430,13430,13430,0
20240308,172500,1436889390,13430,13430,13430,13430,0
20240308,172400,1436889390,13430,13430,13430,13430,0
20240308,172300,1436889390,13430,13430,13430,13430,0
20240308,172200,1436889390,13430,13430,13430,13430,0
20240308,172100,1436889390,13430,13430,13430,13430,0
20240308,172000,1436889390,13430,13430,13430,13430,0
20240308,171900,1436889390,13430,13430,13430,13430,0
20240308,171800,1436889390,13430,13430,13430,13430,0
20240308,171700,1436889390,13430,13430,13430,13430,0
20240308,171600,1436889390,13430,13430,13430,13430,0
20240308,171500,1436889390,13430,13430,13430,13430,0
20240308,171400,1436889390,13430,13430,13430,13430,0
20240308,171300,1436889390,13430,13430,13430,13430,0
20240308,171200,1436889390,13430,13430,13430,13430,956
20240308,171100,1436889390,13430,13430,13430,13430,0
20240308,171000,1436889390,13430,13430,13430,13430,0
20240308,170900,1436889390,13430,13430,13430,13430,0
20240308,170800,1436889390,13430,13430,13430,13430,0
20240308,170700,1436889390,13430,13430,13430,13430,0
20240308,170600,1436889390,13430,13430,13430,13430,0
20240308,170500,1436889390,13430,13430,13430,13430,0
20240308,170400,1436889390,13430,13430,13430,13430,0
20240308,170300,1436889390,13430,13430,13430,13430,0
20240308,170200,1436889390,13430,13430,13430,13430,0
20240308,170100,1436889390,13430,13430,13430,13430,0
20240308,170000,1436889390,13430,13430,13430,13430,0
20240308,165900,1436889390,13430,13430,13430,13430,0
20240308,165800,1436889390,13430,13430,13430,13430,0
20240308,165700,1436889390,13430,13430,13430,13430,0
20240308,165600,1436889390,13430,13430,13430,13430,0
20240308,165500,1436889390,13430,13430,13430,13430,0
20240308,165400,1436889390,13430,13430,13430,13430,0
20240308,165300,1436889390,13430,13430,13430,13430,0
20240308,165200,1436889390,13430,13430,13430,13430,0
20240308,165100,1436889390,13430,13430,13430,13430,0
20240308,165000,1436889390,13430,13430,13430,13430,0
20240308,164900,1436889390,13430,13430,13430,13430,0
20240308,164800,1436889390,13430,13430,13430,13430,0
20240308,164700,1436889390,13430,13430,13430,13430,0
20240308,164600,1436889390,13430,13430,13430,13430,0
20240308,164500,1436889390,13430,13430,13430,13430,0
20240308,164400,1436889390,13430,13430,13430,13430,0
20240308,164300,1436889390,13430,13430,13430,13430,0
20240308,164200,1436889390,13430,13430,13430,13430,956
20240308,164100,1436889390,13430,13430,13430,13430,0
20240308,164000,1436889390,13430,13430,13430,13430,0
20240308,163900,1436889390,13430,13430,13430,13430,0
20240308,163800,1436889390,13430,13430,13430,13430,0
20240308,163700,1436889390,13430,13430,13430,13430,0
20240308,163600,1436889390,13430,13430,13430,13430,0
20240308,163500,1436889390,13430,13430,13430,13430,0
20240308,163400,1436889390,13430,13430,13430,13430,0
20240308,163300,1436889390,13430,13430,13430,13430,0
20240308,163200,1436889390,13430,13430,13430,13430,0
20240308,163100,1436889390,13430,13430,13430,13430,0
20240308,163000,1436889390,13430,13430,13430,13430,0
20240308,162900,1436889390,13430,13430,13430,13430,0
20240308,162800,1436889390,13430,13430,13430,13430,0
20240308,162700,1436889390,13430,13430,13430,13430,0
20240308,162600,1436889390,13430,13430,13430,13430,0
20240308,162500,1436889390,13430,13430,13430,13430,0
20240308,162400,1436889390,13430,13430,13430,13430,0
20240308,162300,1436889390,13430,13430,13430,13430,0
20240308,162200,1436889390,13430,13430,13430,13430,0
20240308,162100,1436889390,13430,13430,13430,13430,0
20240308,162000,1436889390,13430,13430,13430,13430,0
20240308,161900,1436889390,13430,13430,13430,13430,0
20240308,161800,1436889390,13430,13430,13430,13430,0
20240308,161700,1436889390,13430,13430,13430,13430,0
20240308,161600,1436889390,13430,13430,13430,13430,0
20240308,161500,1436889390,13430,13430,13430,13430,0
20240308,161400,1436889390,13430,13430,13430,13430,0
20240308,161300,1436889390,13430,13430,13430,13430,0
20240308,161200,1436889390,13430,13430,13430,13430,956
20240308,161100,1436889390,13430,13430,13430,13430,0
20240308,161000,1436889390,13430,13430,13430,13430,0
20240308,160900,1436889390,13430,13430,13430,13430,0
20240308,160800,1436889390,13430,13430,13430,13430,0
20240308,160700,1436889390,13430,13430,13430,13430,0
20240308,160600,1436889390,13430,13430,13430,13430,0
20240308,160500,1436889390,13430,13430,13430,13430,0
20240308,160400,1436889390,13430,13430,13430,13430,0
20240308,160300,1436889390,13430,13430,13430,13430,0
20240308,160200,1436889390,13430,13430,13430,13430,0
20240308,160100,1436889390,13430,13430,13430,13430,0
20240308,160000,1436889390,13430,13430,13430,13430,0
20240308,155900,1436889390,13430,13430,13430,13430,0
20240308,155800,1436889390,13430,13430,13430,13430,0
20240308,155700,1436889390,13430,13430,13430,13430,0
20240308,155600,1436889390,13430,13430,13430,13430,0
20240308,155500,1436889390,13430,13430,13430,13430,0
20240308,155400,1436889390,13430,13430,13430,13430,0
20240308,155300,1436889390,13430,13430,13430,13430,0
20240308,155200,1436889390,13430,13430,13430,13430,0
20240308,155100,1436889390,13430,13430,13430,13430,0
20240308,155000,1436889390,13430,13430,13430,13430,0
20240308,154900,1436889390,13430,13430,13430,13430,0
20240308,154800,1436889390,13430,13430,13430,13430,0
20240308,154700,1436889390,13430,13430,13430,13430,0
20240308,154600,1436889390,13430,13430,13430,13430,0
20240308,154500,1436889390,13430,13430,13430,13430,0
20240308,154400,1436889390,13430,13430,13430,13430,0
20240308,154300,1436889390,13430,13430,13430,13430,0
20240308,154200,1436889390,13430,13430,13430,13430,956
20240308,154100,1436889390,13430,13430,13430,13430,0
20240308,154000,1436889390,13430,13430,13430,13430,0
20240308,153900,1436889390,13430,13430,13430,13430,0
20240308,153800,1436889390,13430,13430,13430,13430,0
20240308,153700,1436889390,13430,13430,13430,13430,0
20240308,153600,1436889390,13430,13430,13430,13430,0
20240308,153500,1436889390,13430,13430,13430,13430,0
20240308,153400,1436889390,13430,13430,13430,13430,0
20240308,153300,1436889390,13430,13430,13430,13430,0
20240308,153200,1436889390,13430,13430,13430,13430,0
20240308,153100,1436889390,13430,13430,13430,13430,0
20240308,153000,1436889390,13430,13430,13430,13430,956
20240308,152900,1424050310,13450,13450,13450,13450,0
20240308,152800,1424050310,13450,13450,13450,13450,0
20240308,152700,1424050310,13450,13450,13450,13450,0
20240308,152600,1424050310,13450,13450,13450,13450,0
20240308,152500,1424050310,13450,13450,13450,13450,0
20240308,152400,1424050310,13450,13450,13450,13450,0
20240308,152300,1424050310,13450,13450,13450,13450,0
20240308,152200,1424050310,13450,13450,13450,13450,0
20240308,152100,1424050310,13450,13450,13450,13450,0
20240308,152000,1424050310,13450,13450,13450,13450,0
20240308,151900,1424050310,13450,13490,13490,13440,129
20240308,151800,1422314400,13490,13480,13490,13440,283
20240308,151700,1418507480,13480,13440,13480,13440,188
20240308,151600,1415979560,13440,13440,13440,13430,372
20240308,151500,1410979950,13440,13440,13440,13430,1680
20240308,151400,1388401090,13430,13430,13490,13430,3564
20240308,151300,1340455260,13430,13430,13430,13420,71
20240308,151200,1339501760,13430,13430,13440,13420,658
20240308,151100,1330665070,13430,13430,13440,13430,159
20240308,151000,1328529590,13430,13430,13430,13430,234
20240308,150900,1325386970,13430,13430,13430,13430,75
20240308,150800,1324379720,13450,13450,13460,13430,189
20240308,150700,1321840610,13450,13460,13490,13430,2406
20240308,150600,1289483270,13470,13450,13470,13450,201
20240308,150500,1286778740,13450,13440,13450,13440,342
20240308,150400,1282178970,13440,13450,13450,13440,30
20240308,150300,1281775710,13440,13450,13450,13440,22
20240308,150200,1281479920,13440,13450,13450,13440,136
20240308,150100,1279651250,13450,13450,13450,13450,2
20240308,150000,1279624350,13490,13450,13490,13440,450
20240308,145900,1273570870,13450,13450,13450,13450,38
20240308,145800,1273059770,13450,13430,13490,13430,391
20240308,145700,1267804270,13440,13430,13440,13430,188
20240308,145600,1265279360,13430,13430,13440,13430,50
20240308,145500,1264607610,13440,13430,13440,13430,49
20240308,145400,1263949290,13430,13440,13440,13430,38
20240308,145300,1263438900,13430,13430,13430,13430,53
20240308,145200,1262727110,13430,13430,13430,13430,23
20240308,145100,1262418220,13440,13440,13450,13440,114
20240308,145000,1260886030,13440,13440,13440,13440,21
20240308,144900,1260603790,13440,13450,13450,13440,159
20240308,144800,1258466730,13450,13450,13450,13450,5
20240308,144700,1258399480,13450,13450,13450,13440,400
20240308,144600,1253020030,13440,13440,13450,13440,222
20240308,144500,1250036310,13440,13440,13450,13440,43
20240308,144400,1249458340,13450,13440,13450,13440,32
20240308,144300,1249028180,13440,13450,13450,13440,15
20240308,144200,1248826550,13440,13440,13450,13440,27
20240308,144100,1248463660,13440,13450,13450,13440,26
20240308,144000,1248114200,13450,13460,13470,13450,377
20240308,143900,1243040150,13460,13460,13460,13460,23
20240308,143800,1242730570,13470,13470,13470,13470,48
20240308,143700,1242084010,13470,13470,13470,13460,65
20240308,143600,1241208610,13470,13470,13470,13470,4
20240308,143500,1241154730,13470,13470,13470,13470,4
20240308,143400,1241100850,13470,13470,13470,13470,91
20240308,143300,1239875080,13470,13470,13470,13440,52
20240308,143200,1239174910,13470,13470,13470,13460,705
20240308,143100,1229685530,13460,13490,13490,13460,47
20240308,143000,1229051710,13490,13490,13490,13490,40
20240308,142900,1228512110,13490,13490,13490,13490,60
20240308,142800,1227702710,13490,13490,13490,13470,187
20240308,142700,1225182160,13490,13460,13490,13460,738
20240308,142600,1215245490,13470,13460,13470,13460,72
20240308,142500,1214276350,13460,13470,13470,13450,520
20240308,142400,1207277200,13470,13470,13470,13470,5
20240308,142300,1207209850,13470,13470,13470,13440,49
20240308,142200,1206550120,13440,13440,13470,13440,28
20240308,142100,1206173470,13470,13470,13470,13440,14
20240308,142000,1205985220,13440,13470,13470,13440,208
20240308,141900,1203183700,13440,13440,13470,13440,25
20240308,141800,1202847670,13470,13440,13470,13440,30
20240308,141700,1202444290,13470,13440,13470,13440,30
20240308,141600,1202040910,13470,13470,13470,13470,3
20240308,141500,1202000500,13470,13470,13470,13470,7
20240308,141400,1201906210,13490,13490,13490,13440,207
20240308,141300,1199123780,13490,13480,13490,13480,627
20240308,141200,1190668550,13480,13480,13480,13480,506
20240308,141100,1183847670,13480,13440,13480,13430,1421
20240308,141000,1164753090,13450,13440,13450,13440,501
20240308,140900,1158019640,13450,13450,13450,13450,40
20240308,140800,1157481640,13450,13440,13450,13440,30
20240308,140700,1157078370,13450,13440,13450,13440,59
20240308,140600,1156284940,13450,13440,13450,13440,14
20240308,140500,1156096760,13440,13450,13450,13440,16
20240308,140400,1155881680,13450,13450,13450,13450,11
20240308,140300,1155733730,13450,13450,13450,13450,138
20240308,140200,1153877630,13450,13460,13470,13450,627
20240308,140100,1145441710,13470,13460,13470,13460,17
20240308,140000,1145212840,13460,13460,13470,13460,161
20240308,135900,1143045420,13460,13460,13470,13460,61
20240308,135800,1142223990,13470,13460,13470,13460,14
20240308,135700,1142035480,13470,13470,13470,13470,255
20240308,135600,1138600630,13470,13470,13470,13470,3
20240308,135500,1138560220,13470,13450,13470,13450,8
20240308,135400,1138452550,13460,13460,13460,13460,118
20240308,135300,1136864270,13460,13460,13460,13460,10
20240308,135200,1136729670,13460,13460,13460,13460,90
20240308,135100,1135518270,13460,13460,13460,13460,1081
20240308,135000,1120968010,13450,13450,13450,13450,1
20240308,134900,1120954560,13450,13450,13450,13450,40
20240308,134800,1120416560,13450,13440,13450,13440,101
20240308,134700,1119058650,13450,13440,13450,13440,30
20240308,134600,1118655270,13440,13440,13460,13440,26
20240308,134500,1118305790,13440,13460,13460,13440,37
20240308,134400,1117808410,13430,13460,13460,13430,24
20240308,134300,1117485940,13430,13440,13440,13430,451
20240308,134200,1111427840,13440,13440,13440,13440,0
20240308,134100,1111427840,13440,13450,13450,13440,1085
20240308,134000,1096841950,13460,13440,13460,13440,100
20240308,133900,1095496850,13450,13450,13450,13450,371
20240308,133800,1090506900,13470,13470,13470,13470,48
20240308,133700,1089860340,13470,13450,13470,13450,462
20240308,133600,1083645440,13440,13440,13470,13440,26
20240308,133500,1083295940,13440,13470,13470,13440,16
20240308,133400,1083080780,13440,13470,13470,13440,49
20240308,133300,1082422070,13440,13440,13440,13440,24
20240308,133200,1082099510,13460,13460,13460,13460,0
20240308,133100,1082099510,13460,13460,13460,13460,0
20240308,133000,1082099510,13460,13460,13460,13460,193
20240308,132900,1079501730,13490,13490,13490,13490,0
20240308,132800,1079501730,13490,13460,13490,13460,330
20240308,132700,1075057290,13490,13490,13490,13490,8
20240308,132600,1074949370,13430,13430,13490,13430,1033
20240308,132500,1061072870,13440,13440,13440,13430,44
20240308,132400,1060481590,13440,13440,13440,13440,5
20240308,132300,1060414390,13430,13440,13440,13430,275
20240308,132200,1056719550,13450,13440,13450,13440,724
20240308,132100,1046988570,13450,13440,13450,13440,46
20240308,132000,1046369980,13450,13450,13450,13450,0
20240308,131900,1046369980,13450,13450,13450,13450,0
20240308,131800,1046369980,13450,13440,13450,13440,139
20240308,131700,1044500940,13450,13440,13450,13440,26
20240308,131600,1044151430,13450,13450,13450,13450,2
20240308,131500,1044124530,13450,13450,13450,13440,51
20240308,131400,1043438590,13450,13450,13450,13440,49
20240308,131300,1042779570,13450,13450,13450,13450,461
20240308,131200,1036579120,13440,13440,13440,13440,0
20240308,131100,1036579120,13440,13460,13460,13440,296
20240308,131000,1032598730,13470,13460,13470,13460,67
20240308,130900,1031696300,13440,13440,13440,13440,62
20240308,130800,1030863020,13490,13430,13490,13430,61
20240308,130700,1030040850,13490,13430,13490,13430,21
20240308,130600,1029758280,13430,13430,13490,13430,21
20240308,130500,1029476100,13440,13490,13490,13430,22
20240308,130400,1029180290,13430,13490,13490,13430,18
20240308,130300,1028938190,13440,13440,13440,13440,253
20240308,130200,1025537870,13440,13460,13490,13440,1571
20240308,130100,1004401980,13490,13470,13490,13460,386
20240308,130000,999206280,13490,13490,13490,13490,10
20240308,125900,999071380,13490,13490,13490,13490,80
20240308,125800,997992180,13490,13480,13490,13480,144
20240308,125700,996050010,13480,13480,13480,13480,8
20240308,125600,995942170,13480,13460,13480,13460,592
20240308,125500,987972230,13480,13480,13480,13460,415
20240308,125400,982384270,13460,13480,13480,13460,54
20240308,125300,981656590,13480,13460,13480,13460,52
20240308,125200,980955870,13460,13460,13460,13460,10
20240308,125100,980821270,13480,13480,13480,13480,0
20240308,125000,980821270,13480,13480,13480,13480,35
20240308,124900,980349470,13470,13470,13470,13470,10
20240308,124800,980214770,13470,13470,13470,13470,8
20240308,124700,980107010,13470,13470,13470,13470,57
20240308,124600,979339220,13470,13470,13470,13470,40
20240308,124500,978800420,13470,13470,13470,13470,11
20240308,124400,978652250,13470,13470,13470,13470,5
20240308,124300,978584900,13470,13470,13470,13470,4
20240308,124200,978531020,13470,13480,13480,13470,1136
20240308,124100,963229030,13480,13480,13480,13480,111
20240308,124000,961732750,13480,13480,13480,13480,41
20240308,123900,961180070,13480,13480,13480,13480,0
20240308,123800,961180070,13480,13480,13480,13480,60
20240308,123700,960371270,13480,13480,13480,13480,56
20240308,123600,959616390,13480,13480,13480,13480,10
20240308,123500,959481590,13480,13480,13480,13470,147
20240308,123400,957501450,13480,13480,13480,13480,14
20240308,123300,957312730,13480,13460,13480,13460,55
20240308,123200,956571570,13460,13460,13460,13460,12
20240308,123100,956410050,13460,13460,13460,13460,12
20240308,123000,956248530,13460,13460,13460,13460,32
20240308,122900,955817810,13460,13480,13480,13460,52
20240308,122800,955117070,13490,13460,13490,13460,17
20240308,122700,954888040,13490,13460,13490,13460,27
20240308,122600,954524380,13490,13460,13490,13460,15
20240308,122500,954322390,13460,13490,13490,13460,22
20240308,122400,954026150,13460,13490,13490,13460,18
20240308,122300,953783690,13460,13460,13460,13460,14
20240308,122200,953595250,13460,13460,13460,13460,0
20240308,122100,953595250,13460,13460,13460,13460,500
20240308,122000,946865250,13490,13460,13490,13460,811
20240308,121900,935948860,13490,13500,13500,13490,92
20240308,121800,934706870,13500,13500,13500,13460,135
20240308,121700,932887370,13500,13470,13500,13470,95
20240308,121600,931607600,13470,13470,13470,13470,38
20240308,121500,931095740,13470,13460,13470,13460,66
20240308,121400,930206950,13460,13470,13470,13460,57
20240308,121300,929439680,13470,13470,13470,13470,21
20240308,121200,929156810,13470,13470,13470,13470,0
20240308,121100,929156810,13470,13470,13470,13470,0
20240308,121000,929156810,13470,13460,13470,13460,21
20240308,120900,928873980,13480,13450,13480,13450,412
20240308,120800,923327580,13470,13450,13470,13450,144
20240308,120700,921389430,13470,13450,13470,13450,18
20240308,120600,921147150,13480,13450,13480,13450,252
20240308,120500,917755350,13450,13450,13480,13450,60
20240308,120400,916948200,13450,13480,13480,13450,49
20240308,120300,916289000,13460,13470,13470,13460,815
20240308,120200,905319090,13470,13470,13470,13470,12
20240308,120100,905157450,13470,13460,13480,13460,127
20240308,120000,903446070,13480,13460,13480,13460,308
20240308,115900,899299590,13460,13470,13470,13460,239
20240308,115800,896080280,13480,13480,13480,13480,8
20240308,115700,895972440,13480,13480,13480,13480,8
20240308,115600,895864600,13480,13480,13480,13480,3
20240308,115500,895824160,13480,13470,13480,13470,10
20240308,115400,895689400,13470,13470,13470,13470,11
20240308,115300,895541230,13470,13470,13470,13470,431
20240308,115200,889735660,13470,13460,13470,13460,16
20240308,115100,889520260,13470,13470,13470,13470,332
20240308,115000,885048220,13470,13470,13480,13470,49
20240308,114900,884387940,13480,13470,13480,13470,25
20240308,114800,884051060,13480,13490,13500,13480,490
20240308,114700,877443170,13500,13500,13500,13490,786
20240308,114600,866839960,13500,13500,13500,13500,4
20240308,114500,866785960,13500,13500,13500,13500,4
20240308,114400,866731960,13500,13500,13500,13500,5
20240308,114300,866664460,13500,13500,13500,13500,0
20240308,114200,866664460,13500,13500,13500,13500,94
20240308,114100,865395460,13510,13510,13510,13500,160
20240308,114000,863234780,13520,13520,13520,13520,15
20240308,113900,863031980,13520,13520,13520,13520,0
20240308,113800,863031980,13520,13510,13520,13510,7
20240308,113700,862937380,13510,13510,13510,13500,113
20240308,113600,861411750,13510,13510,13510,13510,2
20240308,113500,861384730,13510,13510,13510,13510,6
20240308,113400,861303670,13510,13510,13510,13510,6
20240308,113300,861222610,13500,13520,13520,13500,497
20240308,113200,854508030,13530,13530,13530,13530,73
20240308,113100,853520340,13530,13530,13530,13530,201
20240308,113000,850800810,13530,13530,13530,13530,1
20240308,112900,850787280,13530,13520,13530,13520,55
20240308,112800,850043660,13530,13520,13530,13520,13
20240308,112700,849867820,13520,13530,13530,13520,440
20240308,112600,843917570,13520,13510,13520,13510,259
20240308,112500,840415920,13500,13510,13510,13500,9
20240308,112400,840294380,13510,13510,13520,13510,146
20240308,112300,838321870,13510,13500,13510,13500,115
20240308,112200,836768230,13500,13510,13510,13500,40
20240308,112100,836227840,13500,13500,13500,13500,0
20240308,112000,836227840,13500,13510,13510,13500,20
20240308,111900,835957650,13500,13500,13500,13500,50
20240308,111800,835282650,13500,13500,13500,13500,74
20240308,111700,834283650,13500,13490,13500,13490,96
20240308,111600,832988150,13500,13500,13500,13500,12
20240308,111500,832826150,13500,13500,13500,13500,5
20240308,111400,832758650,13500,13500,13500,13500,4
20240308,111300,832704650,13490,13490,13490,13490,1
20240308,111200,832691160,13480,13480,13480,13480,0
20240308,111100,832691160,13480,13510,13510,13480,536
20240308,111000,825464800,13510,13510,13510,13510,2
20240308,110900,825437780,13480,13480,13480,13480,10
20240308,110800,825302980,13480,13480,13480,13480,0
20240308,110700,825302980,13480,13480,13480,13480,15
20240308,110600,825100780,13480,13480,13510,13480,103
20240308,110500,823712280,13470,13470,13470,13470,0
20240308,110400,823712280,13470,13470,13470,13470,1
20240308,110300,823698810,13510,13510,13510,13510,0
20240308,110200,823698810,13510,13460,13510,13460,1177
20240308,110100,807831440,13460,13460,13460,13460,268
20240308,110000,804224160,13470,13470,13470,13470,11
20240308,105900,804075990,13470,13470,13470,13470,0
20240308,105800,804075990,13470,13470,13470,13470,556
20240308,105700,796586670,13470,13470,13470,13470,5
20240308,105600,796519320,13460,13460,13460,13460,10
20240308,105500,796384720,13460,13460,13460,13460,765
20240308,105400,786087820,13450,13450,13450,13450,214
20240308,105300,783209520,13460,13460,13460,13450,195
20240308,105200,780585030,13470,13470,13470,13470,1
20240308,105100,780571560,13470,13460,13470,13450,235
20240308,105000,777410660,13470,13460,13470,13460,28
20240308,104900,777033510,13460,13450,13460,13450,5
20240308,104800,776966250,13460,13450,13470,13440,563
20240308,104700,769396260,13450,13450,13450,13450,29
20240308,104600,769006210,13440,13430,13440,13430,77
20240308,104500,767971360,13430,13430,13430,13430,20
20240308,104400,767702760,13430,13440,13440,13430,20
20240308,104300,767434150,13480,13430,13480,13430,525
20240308,104200,760378670,13430,13430,13430,13430,1
20240308,104100,760365240,13430,13470,13470,13430,218
20240308,104000,757432290,13470,13470,13470,13470,2
20240308,103900,757405350,13470,13470,13470,13470,0
20240308,103800,757405350,13470,13470,13470,13470,0
20240308,103700,757405350,13470,13470,13470,13470,50
20240308,103600,756731850,13480,13480,13480,13480,0
20240308,103500,756731850,13480,13480,13480,13480,366
20240308,103400,751798170,13500,13460,13500,13460,3372
20240308,103300,706326490,13460,13430,13460,13430,1835
20240308,103200,681654890,13430,13430,13430,13430,1367
20240308,103100,663296080,13430,13430,13430,13430,349
20240308,103000,658609010,13430,13420,13430,13410,741
20240308,102900,648661900,13430,13420,13430,13420,619
20240308,102800,640354890,13430,13440,13440,13430,189
20240308,102700,637816590,13440,13430,13440,13430,239
20240308,102600,634606420,13430,13420,13430,13420,966
20240308,102500,621635380,13440,13440,13440,13440,0
20240308,102400,621635380,13440,13420,13440,13410,1302
20240308,102300,604167280,13420,13420,13440,13420,286
20240308,102200,600327990,13430,13420,13430,13420,406
20240308,102100,594878060,13430,13430,13430,13430,298
20240308,102000,590875920,13440,13440,13440,13440,40
20240308,101900,590338320,13440,13440,13440,13440,0
20240308,101800,590338320,13440,13440,13440,13430,187
20240308,101700,587826850,13440,13440,13440,13440,9
20240308,101600,587705890,13440,13450,13450,13440,27
20240308,101500,587342970,13450,13450,13450,13450,12
20240308,101400,587181570,13430,13430,13430,13430,1400
20240308,101300,568379570,13430,13430,13430,13430,0
20240308,101200,568379570,13430,13430,13430,13430,19
20240308,101100,568124400,13430,13430,13430,13430,99
20240308,101000,566794830,13430,13430,13430,13430,144
20240308,100900,564860910,13460,13460,13460,13460,1
20240308,100800,564847450,13470,13470,13470,13470,0
20240308,100700,564847450,13470,13470,13470,13470,0
20240308,100600,564847450,13470,13460,13470,13460,626
20240308,100500,556415380,13400,13410,13410,13400,1100
20240308,100400,541672640,13450,13450,13450,13400,5930
20240308,100300,462133170,13450,13440,13450,13430,2269
20240308,100200,431656150,13440,13450,13450,13440,1666
20240308,100100,409257420,13450,13480,13480,13450,230
20240308,100000,406157050,13490,13470,13490,13450,2187
20240308,095900,376720410,13490,13480,13490,13480,2450
20240308,095800,343694340,13460,13460,13460,13460,2
20240308,095700,343667420,13480,13470,13480,13460,297
20240308,095600,339665730,13470,13470,13480,13470,65
20240308,095500,338789940,13480,13470,13480,13460,854
20240308,095400,327284850,13480,13470,13480,13470,31
20240308,095300,326867130,13480,13460,13480,13460,141
20240308,095200,324967310,13480,13470,13480,13460,311
20240308,095100,320776140,13470,13480,13480,13470,785
20240308,095000,310194620,13480,13500,13500,13480,606
20240308,094900,302019670,13500,13500,13500,13500,7
20240308,094800,301925170,13510,13510,13510,13510,0
20240308,094700,301925170,13510,13500,13510,13500,638
20240308,094600,293311790,13490,13490,13490,13490,0
20240308,094500,293311790,13490,13490,13490,13480,939
20240308,094400,280645200,13490,13510,13510,13490,275
20240308,094300,276934670,13510,13510,13510,13510,612
20240308,094200,268666550,13520,13520,13540,13520,3313
20240308,094100,223859140,13530,13520,13530,13490,4457
20240308,094000,163682270,13520,13510,13520,13510,79
20240308,093900,162614250,13520,13510,13520,13510,1319
20240308,093800,144792360,13520,13510,13520,13510,174
20240308,093700,142440880,13510,13520,13520,13510,83
20240308,093600,141318740,13520,13520,13520,13520,683
20240308,093500,132084580,13530,13530,13530,13530,232
20240308,093400,128945620,13530,13530,13530,13530,60
20240308,093300,128133820,13530,13530,13530,13530,492
20240308,093200,121477060,13540,13540,13540,13530,189
20240308,093100,118918060,13540,13540,13540,13540,309
20240308,093000,114734200,13540,13550,13550,13540,201
20240308,092900,112012650,13550,13550,13550,13550,450
20240308,092800,105915150,13550,13560,13560,13550,343
20240308,092700,101266260,13560,13550,13560,13550,490
20240308,092600,94626440,13540,13540,13540,13540,42
20240308,092500,94057760,13550,13550,13550,13550,7
20240308,092400,93962910,13550,13550,13550,13550,77
20240308,092300,92919560,13550,13550,13550,13550,28
20240308,092200,92540160,13550,13560,13560,13550,130
20240308,092100,90778230,13560,13560,13570,13560,367
20240308,092000,85799710,13560,13560,13560,13550,226
20240308,091900,82735160,13560,13550,13560,13550,5
20240308,091800,82667370,13550,13550,13550,13550,1
20240308,091700,82653820,13550,13550,13550,13550,29
20240308,091600,82260870,13550,13560,13560,13550,201
20240308,091500,79535710,13560,13560,13560,13560,50
20240308,091400,78857710,13560,13560,13560,13560,135
20240308,091300,77027110,13560,13560,13560,13520,134
20240308,091200,75210150,13520,13520,13520,13520,30
20240308,091100,74804550,13520,13530,13540,13520,1827
20240308,091000,50100760,13540,13550,13550,13540,368
20240308,090900,45116930,13560,13560,13560,13560,100
20240308,090800,43760930,13550,13550,13550,13550,143
20240308,090700,41823280,13550,13580,13580,13550,344
20240308,090600,37159200,13570,13560,13580,13560,523
20240308,090500,30061150,13560,13560,13560,13550,74
20240308,090400,29057730,13550,13550,13560,13550,420
20240308,090300,23366530,13550,13550,13560,13550,527
20240308,090200,16221810,13540,13530,13540,13510,678
20240308,090100,7045160,13540,13540,13540,13540,0
20240308,090000,7045160,13540,13560,13560,13540,520
Reference in New Issue Copy Permalink