ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/011560/min/candle-20240319.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

599 lines
29 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,185600,1004867740,9270,9270,9270,9270,1252
20240319,185500,1004867740,9270,9270,9270,9270,0
20240319,185400,1004867740,9270,9270,9270,9270,0
20240319,185300,1004867740,9270,9270,9270,9270,0
20240319,185200,1004867740,9270,9270,9270,9270,0
20240319,185100,1004867740,9270,9270,9270,9270,0
20240319,185000,1004867740,9270,9270,9270,9270,0
20240319,184900,1004867740,9270,9270,9270,9270,0
20240319,184800,1004867740,9270,9270,9270,9270,0
20240319,184700,1004867740,9270,9270,9270,9270,0
20240319,184600,1004867740,9270,9270,9270,9270,0
20240319,184500,1004867740,9270,9270,9270,9270,0
20240319,184400,1004867740,9270,9270,9270,9270,0
20240319,184300,1004867740,9270,9270,9270,9270,0
20240319,184200,1004867740,9270,9270,9270,9270,0
20240319,184100,1004867740,9270,9270,9270,9270,0
20240319,184000,1004867740,9270,9270,9270,9270,0
20240319,183900,1004867740,9270,9270,9270,9270,0
20240319,183800,1004867740,9270,9270,9270,9270,0
20240319,183700,1004867740,9270,9270,9270,9270,0
20240319,183600,1004867740,9270,9270,9270,9270,0
20240319,183500,1004867740,9270,9270,9270,9270,0
20240319,183400,1004867740,9270,9270,9270,9270,0
20240319,183300,1004867740,9270,9270,9270,9270,0
20240319,183200,1004867740,9270,9270,9270,9270,0
20240319,183100,1004867740,9270,9270,9270,9270,0
20240319,183000,1004867740,9270,9270,9270,9270,0
20240319,182900,1004867740,9270,9270,9270,9270,0
20240319,182800,1004867740,9270,9270,9270,9270,0
20240319,182700,1004867740,9270,9270,9270,9270,0
20240319,182600,1004867740,9270,9270,9270,9270,1252
20240319,182500,1004867740,9270,9270,9270,9270,0
20240319,182400,1004867740,9270,9270,9270,9270,0
20240319,182300,1004867740,9270,9270,9270,9270,0
20240319,182200,1004867740,9270,9270,9270,9270,0
20240319,182100,1004867740,9270,9270,9270,9270,0
20240319,182000,1004867740,9270,9270,9270,9270,0
20240319,181900,1004867740,9270,9270,9270,9270,0
20240319,181800,1004867740,9270,9270,9270,9270,0
20240319,181700,1004867740,9270,9270,9270,9270,0
20240319,181600,1004867740,9270,9270,9270,9270,0
20240319,181500,1004867740,9270,9270,9270,9270,0
20240319,181400,1004867740,9270,9270,9270,9270,0
20240319,181300,1004867740,9270,9270,9270,9270,0
20240319,181200,1004867740,9270,9270,9270,9270,0
20240319,181100,1004867740,9270,9270,9270,9270,0
20240319,181000,1004867740,9270,9270,9270,9270,0
20240319,180900,1004867740,9270,9270,9270,9270,0
20240319,180800,1004867740,9270,9270,9270,9270,0
20240319,180700,1004867740,9270,9270,9270,9270,0
20240319,180600,1004867740,9270,9270,9270,9270,0
20240319,180500,1004867740,9270,9270,9270,9270,0
20240319,180400,1004867740,9270,9270,9270,9270,0
20240319,180300,1004867740,9270,9270,9270,9270,0
20240319,180200,1004867740,9270,9270,9270,9270,0
20240319,180100,1004867740,9270,9270,9270,9270,0
20240319,180000,1004867740,9270,9270,9270,9270,0
20240319,175900,1004867740,9270,9270,9270,9270,0
20240319,175800,1004867740,9270,9270,9270,9270,0
20240319,175700,1004867740,9270,9270,9270,9270,0
20240319,175600,1004867740,9270,9270,9270,9270,1252
20240319,175500,1004867740,9270,9270,9270,9270,0
20240319,175400,1004867740,9270,9270,9270,9270,0
20240319,175300,1004867740,9270,9270,9270,9270,0
20240319,175200,1004867740,9270,9270,9270,9270,0
20240319,175100,1004867740,9270,9270,9270,9270,0
20240319,175000,1004867740,9270,9270,9270,9270,0
20240319,174900,1004867740,9270,9270,9270,9270,0
20240319,174800,1004867740,9270,9270,9270,9270,0
20240319,174700,1004867740,9270,9270,9270,9270,0
20240319,174600,1004867740,9270,9270,9270,9270,0
20240319,174500,1004867740,9270,9270,9270,9270,0
20240319,174400,1004867740,9270,9270,9270,9270,0
20240319,174300,1004867740,9270,9270,9270,9270,0
20240319,174200,1004867740,9270,9270,9270,9270,0
20240319,174100,1004867740,9270,9270,9270,9270,0
20240319,174000,1004867740,9270,9270,9270,9270,0
20240319,173900,1004867740,9270,9270,9270,9270,0
20240319,173800,1004867740,9270,9270,9270,9270,0
20240319,173700,1004867740,9270,9270,9270,9270,0
20240319,173600,1004867740,9270,9270,9270,9270,0
20240319,173500,1004867740,9270,9270,9270,9270,0
20240319,173400,1004867740,9270,9270,9270,9270,0
20240319,173300,1004867740,9270,9270,9270,9270,0
20240319,173200,1004867740,9270,9270,9270,9270,0
20240319,173100,1004867740,9270,9270,9270,9270,0
20240319,173000,1004867740,9270,9270,9270,9270,0
20240319,172900,1004867740,9270,9270,9270,9270,0
20240319,172800,1004867740,9270,9270,9270,9270,0
20240319,172700,1004867740,9270,9270,9270,9270,0
20240319,172600,1004867740,9270,9270,9270,9270,1252
20240319,172500,1004867740,9270,9270,9270,9270,0
20240319,172400,1004867740,9270,9270,9270,9270,0
20240319,172300,1004867740,9270,9270,9270,9270,0
20240319,172200,1004867740,9270,9270,9270,9270,0
20240319,172100,1004867740,9270,9270,9270,9270,0
20240319,172000,1004867740,9270,9270,9270,9270,0
20240319,171900,1004867740,9270,9270,9270,9270,0
20240319,171800,1004867740,9270,9270,9270,9270,0
20240319,171700,1004867740,9270,9270,9270,9270,0
20240319,171600,1004867740,9270,9270,9270,9270,0
20240319,171500,1004867740,9270,9270,9270,9270,0
20240319,171400,1004867740,9270,9270,9270,9270,0
20240319,171300,1004867740,9270,9270,9270,9270,0
20240319,171200,1004867740,9270,9270,9270,9270,0
20240319,171100,1004867740,9270,9270,9270,9270,0
20240319,171000,1004867740,9270,9270,9270,9270,0
20240319,170900,1004867740,9270,9270,9270,9270,0
20240319,170800,1004867740,9270,9270,9270,9270,0
20240319,170700,1004867740,9270,9270,9270,9270,0
20240319,170600,1004867740,9270,9270,9270,9270,0
20240319,170500,1004867740,9270,9270,9270,9270,0
20240319,170400,1004867740,9270,9270,9270,9270,0
20240319,170300,1004867740,9270,9270,9270,9270,0
20240319,170200,1004867740,9270,9270,9270,9270,0
20240319,170100,1004867740,9270,9270,9270,9270,0
20240319,170000,1004867740,9270,9270,9270,9270,0
20240319,165900,1004867740,9270,9270,9270,9270,0
20240319,165800,1004867740,9270,9270,9270,9270,0
20240319,165700,1004867740,9270,9270,9270,9270,0
20240319,165600,1004867740,9270,9270,9270,9270,1252
20240319,165500,1004867740,9270,9270,9270,9270,0
20240319,165400,1004867740,9270,9270,9270,9270,0
20240319,165300,1004867740,9270,9270,9270,9270,0
20240319,165200,1004867740,9270,9270,9270,9270,0
20240319,165100,1004867740,9270,9270,9270,9270,0
20240319,165000,1004867740,9270,9270,9270,9270,0
20240319,164900,1004867740,9270,9270,9270,9270,0
20240319,164800,1004867740,9270,9270,9270,9270,0
20240319,164700,1004867740,9270,9270,9270,9270,0
20240319,164600,1004867740,9270,9270,9270,9270,0
20240319,164500,1004867740,9270,9270,9270,9270,0
20240319,164400,1004867740,9270,9270,9270,9270,0
20240319,164300,1004867740,9270,9270,9270,9270,0
20240319,164200,1004867740,9270,9270,9270,9270,0
20240319,164100,1004867740,9270,9270,9270,9270,0
20240319,164000,1004867740,9270,9270,9270,9270,0
20240319,163900,1004867740,9270,9270,9270,9270,0
20240319,163800,1004867740,9270,9270,9270,9270,0
20240319,163700,1004867740,9270,9270,9270,9270,0
20240319,163600,1004867740,9270,9270,9270,9270,0
20240319,163500,1004867740,9270,9270,9270,9270,0
20240319,163400,1004867740,9270,9270,9270,9270,0
20240319,163300,1004867740,9270,9270,9270,9270,0
20240319,163200,1004867740,9270,9270,9270,9270,0
20240319,163100,1004867740,9270,9270,9270,9270,0
20240319,163000,1004867740,9270,9270,9270,9270,0
20240319,162900,1004867740,9270,9270,9270,9270,0
20240319,162800,1004867740,9270,9270,9270,9270,0
20240319,162700,1004867740,9270,9270,9270,9270,0
20240319,162600,1004867740,9270,9270,9270,9270,1252
20240319,162500,1004867740,9270,9270,9270,9270,0
20240319,162400,1004867740,9270,9270,9270,9270,0
20240319,162300,1004867740,9270,9270,9270,9270,0
20240319,162200,1004867740,9270,9270,9270,9270,0
20240319,162100,1004867740,9270,9270,9270,9270,0
20240319,162000,1004867740,9270,9270,9270,9270,0
20240319,161900,1004867740,9270,9270,9270,9270,0
20240319,161800,1004867740,9270,9270,9270,9270,0
20240319,161700,1004867740,9270,9270,9270,9270,0
20240319,161600,1004867740,9270,9270,9270,9270,0
20240319,161500,1004867740,9270,9270,9270,9270,0
20240319,161400,1004867740,9270,9270,9270,9270,0
20240319,161300,1004867740,9270,9270,9270,9270,0
20240319,161200,1004867740,9270,9270,9270,9270,0
20240319,161100,1004867740,9270,9270,9270,9270,0
20240319,161000,1004867740,9270,9270,9270,9270,0
20240319,160900,1004867740,9270,9270,9270,9270,0
20240319,160800,1004867740,9270,9270,9270,9270,0
20240319,160700,1004867740,9270,9270,9270,9270,0
20240319,160600,1004867740,9270,9270,9270,9270,0
20240319,160500,1004867740,9270,9270,9270,9270,0
20240319,160400,1004867740,9270,9270,9270,9270,0
20240319,160300,1004867740,9270,9270,9270,9270,0
20240319,160200,1004867740,9270,9270,9270,9270,0
20240319,160100,1004867740,9270,9270,9270,9270,0
20240319,160000,1004867740,9270,9270,9270,9270,0
20240319,155900,1004867740,9270,9270,9270,9270,0
20240319,155800,1004867740,9270,9270,9270,9270,0
20240319,155700,1004867740,9270,9270,9270,9270,0
20240319,155600,1004867740,9270,9270,9270,9270,1252
20240319,155500,1004867740,9270,9270,9270,9270,0
20240319,155400,1004867740,9270,9270,9270,9270,0
20240319,155300,1004867740,9270,9270,9270,9270,0
20240319,155200,1004867740,9270,9270,9270,9270,0
20240319,155100,1004867740,9270,9270,9270,9270,0
20240319,155000,1004867740,9270,9270,9270,9270,0
20240319,154900,1004867740,9270,9270,9270,9270,0
20240319,154800,1004867740,9270,9270,9270,9270,0
20240319,154700,1004867740,9270,9270,9270,9270,0
20240319,154600,1004867740,9270,9270,9270,9270,0
20240319,154500,1004867740,9270,9270,9270,9270,0
20240319,154400,1004867740,9270,9270,9270,9270,0
20240319,154300,1004867740,9270,9270,9270,9270,0
20240319,154200,1004867740,9270,9270,9270,9270,0
20240319,154100,1004867740,9270,9270,9270,9270,0
20240319,154000,1004867740,9270,9270,9270,9270,0
20240319,153900,1004867740,9270,9270,9270,9270,0
20240319,153800,1004867740,9270,9270,9270,9270,0
20240319,153700,1004867740,9270,9270,9270,9270,0
20240319,153600,1004867740,9270,9270,9270,9270,0
20240319,153500,1004867740,9270,9270,9270,9270,0
20240319,153400,1004867740,9270,9270,9270,9270,0
20240319,153300,1004867740,9270,9270,9270,9270,0
20240319,153200,1004867740,9270,9270,9270,9270,0
20240319,153100,1004867740,9270,9270,9270,9270,0
20240319,153000,1004867740,9270,9270,9270,9270,1252
20240319,152900,993261700,9270,9270,9270,9270,0
20240319,152800,993261700,9270,9270,9270,9270,0
20240319,152700,993261700,9270,9270,9270,9270,0
20240319,152600,993261700,9270,9270,9270,9270,0
20240319,152500,993261700,9270,9270,9270,9270,0
20240319,152400,993261700,9270,9270,9270,9270,0
20240319,152300,993261700,9270,9270,9270,9270,0
20240319,152200,993261700,9270,9270,9270,9270,0
20240319,152100,993261700,9270,9270,9270,9270,0
20240319,152000,993261700,9270,9270,9270,9270,0
20240319,151900,993261700,9270,9260,9270,9260,113
20240319,151800,992214430,9270,9270,9270,9270,10
20240319,151700,992121730,9270,9270,9270,9270,90
20240319,151600,991287430,9270,9270,9270,9270,0
20240319,151500,991287430,9270,9270,9270,9270,20
20240319,151400,991102030,9260,9260,9260,9260,92
20240319,151300,990250110,9260,9260,9260,9260,93
20240319,151200,989388930,9270,9270,9270,9270,1327
20240319,151100,977087640,9270,9280,9280,9270,762
20240319,151000,970021740,9280,9280,9280,9280,158
20240319,150900,968555500,9270,9270,9270,9270,249
20240319,150800,966247270,9290,9290,9290,9290,1
20240319,150700,966237980,9290,9290,9290,9290,1
20240319,150600,966228690,9290,9290,9290,9290,0
20240319,150500,966228690,9290,9290,9290,9290,1
20240319,150400,966219400,9280,9280,9280,9280,21
20240319,150300,966024520,9280,9280,9280,9280,0
20240319,150200,966024520,9280,9280,9280,9280,1
20240319,150100,966015240,9280,9290,9290,9280,137
20240319,150000,964743860,9300,9300,9300,9300,0
20240319,145900,964743860,9300,9300,9300,9300,0
20240319,145800,964743860,9300,9300,9300,9300,0
20240319,145700,964743860,9300,9270,9300,9270,1280
20240319,145600,952877220,9250,9250,9250,9250,0
20240319,145500,952877220,9250,9250,9250,9250,17
20240319,145400,952719970,9260,9260,9260,9260,50
20240319,145300,952256970,9250,9250,9250,9250,50
20240319,145200,951794470,9260,9260,9260,9260,110
20240319,145100,950775870,9260,9260,9260,9260,0
20240319,145000,950775870,9260,9260,9260,9260,58
20240319,144900,950238790,9260,9260,9260,9260,0
20240319,144800,950238790,9260,9260,9260,9260,122
20240319,144700,949109070,9260,9260,9260,9260,0
20240319,144600,949109070,9260,9260,9260,9260,0
20240319,144500,949109070,9260,9260,9260,9260,1713
20240319,144400,933246690,9260,9230,9260,9230,1087
20240319,144300,923191900,9230,9230,9230,9230,3
20240319,144200,923164210,9210,9210,9210,9210,0
20240319,144100,923164210,9210,9220,9220,9210,339
20240319,144000,920041920,9230,9230,9230,9230,0
20240319,143900,920041920,9230,9230,9230,9230,0
20240319,143800,920041920,9230,9230,9230,9230,0
20240319,143700,920041920,9230,9210,9230,9210,10
20240319,143600,919949720,9210,9210,9210,9210,1
20240319,143500,919940510,9230,9230,9230,9230,1
20240319,143400,919931280,9220,9220,9220,9220,1
20240319,143300,919922060,9220,9230,9230,9220,596
20240319,143200,914423940,9230,9220,9230,9220,166
20240319,143100,912893390,9230,9230,9230,9230,21
20240319,143000,912699560,9230,9230,9230,9230,5
20240319,142900,912653410,9230,9230,9230,9230,50
20240319,142800,912191910,9230,9230,9230,9220,835
20240319,142700,904484870,9250,9250,9250,9250,0
20240319,142600,904484870,9250,9250,9250,9250,0
20240319,142500,904484870,9250,9240,9250,9240,4
20240319,142400,904447890,9250,9250,9250,9250,0
20240319,142300,904447890,9250,9250,9250,9250,0
20240319,142200,904447890,9250,9240,9250,9240,53
20240319,142100,903958140,9240,9250,9250,9240,110
20240319,142000,902941190,9240,9250,9250,9240,593
20240319,141900,897461850,9250,9250,9250,9250,0
20240319,141800,897461850,9250,9250,9250,9250,1
20240319,141700,897452600,9260,9260,9260,9260,0
20240319,141600,897452600,9260,9260,9260,9260,5
20240319,141500,897406300,9250,9250,9250,9250,0
20240319,141400,897406300,9250,9260,9260,9250,13
20240319,141300,897285940,9250,9250,9250,9250,1
20240319,141200,897276690,9260,9260,9260,9260,0
20240319,141100,897276690,9260,9260,9260,9260,5
20240319,141000,897230390,9250,9260,9260,9240,9
20240319,140900,897147110,9240,9240,9240,9240,0
20240319,140800,897147110,9240,9240,9240,9240,27
20240319,140700,896897630,9260,9250,9260,9250,432
20240319,140600,892901520,9270,9270,9270,9270,0
20240319,140500,892901520,9270,9270,9270,9270,0
20240319,140400,892901520,9270,9270,9270,9270,0
20240319,140300,892901520,9270,9270,9270,9270,22
20240319,140200,892697580,9270,9270,9270,9270,0
20240319,140100,892697580,9270,9270,9270,9270,5
20240319,140000,892651230,9270,9250,9270,9250,670
20240319,135900,886446660,9250,9250,9250,9250,0
20240319,135800,886446660,9250,9250,9250,9250,0
20240319,135700,886446660,9250,9250,9250,9250,80
20240319,135600,885706660,9250,9250,9250,9250,0
20240319,135500,885706660,9250,9250,9250,9250,200
20240319,135400,883856660,9250,9240,9250,9240,215
20240319,135300,881869960,9240,9240,9240,9240,353
20240319,135200,878608240,9240,9240,9240,9230,637
20240319,135100,872723460,9240,9230,9240,9230,118
20240319,135000,871634300,9230,9230,9230,9230,104
20240319,134900,870674380,9230,9230,9230,9230,20
20240319,134800,870489780,9220,9220,9220,9220,108
20240319,134700,869494020,9220,9220,9220,9220,0
20240319,134600,869494020,9220,9220,9220,9220,1
20240319,134500,869484800,9230,9220,9230,9220,122
20240319,134400,868359860,9240,9240,9240,9240,0
20240319,134300,868359860,9240,9240,9240,9240,0
20240319,134200,868359860,9240,9240,9240,9240,3
20240319,134100,868332140,9230,9230,9230,9230,30
20240319,134000,868055240,9240,9240,9240,9240,152
20240319,133900,866650760,9240,9240,9240,9240,0
20240319,133800,866650760,9240,9240,9240,9240,2
20240319,133700,866632280,9240,9240,9240,9240,0
20240319,133600,866632280,9240,9240,9240,9240,0
20240319,133500,866632280,9240,9240,9240,9240,0
20240319,133400,866632280,9240,9240,9240,9240,0
20240319,133300,866632280,9240,9220,9240,9220,70
20240319,133200,865986670,9210,9210,9210,9210,0
20240319,133100,865986670,9210,9210,9210,9210,1
20240319,133000,865977460,9210,9220,9220,9210,100
20240319,132900,865056420,9230,9230,9230,9220,18
20240319,132800,864890310,9220,9220,9220,9220,3
20240319,132700,864862650,9230,9230,9230,9230,0
20240319,132600,864862650,9230,9230,9230,9230,0
20240319,132500,864862650,9230,9230,9230,9230,0
20240319,132400,864862650,9230,9230,9230,9230,0
20240319,132300,864862650,9230,9230,9230,9200,22
20240319,132200,864659950,9220,9220,9220,9220,0
20240319,132100,864659950,9220,9220,9230,9220,9
20240319,132000,864576960,9200,9210,9210,9200,111
20240319,131900,863555290,9210,9210,9210,9210,0
20240319,131800,863555290,9210,9220,9220,9210,1588
20240319,131700,848929550,9220,9220,9220,9220,198
20240319,131600,847103990,9220,9220,9220,9220,3
20240319,131500,847076330,9210,9210,9210,9210,1213
20240319,131400,835904600,9210,9220,9220,9210,743
20240319,131300,829061560,9210,9210,9210,9210,174
20240319,131200,827459020,9210,9210,9210,9210,0
20240319,131100,827459020,9210,9220,9220,9210,21
20240319,131000,827265470,9220,9230,9230,9220,1187
20240319,130900,816317510,9220,9220,9220,9220,0
20240319,130800,816317510,9220,9220,9220,9220,0
20240319,130700,816317510,9220,9220,9220,9220,65
20240319,130600,815718210,9220,9230,9240,9220,114
20240319,130500,814666450,9230,9230,9230,9230,0
20240319,130400,814666450,9230,9230,9230,9230,0
20240319,130300,814666450,9230,9230,9230,9230,0
20240319,130200,814666450,9230,9230,9230,9230,1
20240319,130100,814657220,9230,9230,9230,9230,20
20240319,130000,814472620,9220,9220,9220,9220,1
20240319,125900,814463400,9220,9220,9220,9220,0
20240319,125800,814463400,9220,9220,9220,9220,808
20240319,125700,807013640,9220,9220,9220,9220,0
20240319,125600,807013640,9220,9220,9220,9220,0
20240319,125500,807013640,9220,9220,9220,9220,0
20240319,125400,807013640,9220,9220,9220,9220,100
20240319,125300,806091640,9230,9230,9230,9220,92
20240319,125200,805243180,9220,9220,9230,9220,27
20240319,125100,804994120,9230,9230,9230,9230,0
20240319,125000,804994120,9230,9230,9230,9230,0
20240319,124900,804994120,9230,9230,9230,9230,200
20240319,124800,803148120,9230,9230,9230,9230,138
20240319,124700,801874380,9240,9230,9240,9230,342
20240319,124600,798717520,9230,9230,9230,9230,1
20240319,124500,798708290,9240,9240,9240,9240,10
20240319,124400,798615890,9240,9240,9240,9240,0
20240319,124300,798615890,9240,9240,9240,9240,3
20240319,124200,798588170,9220,9240,9240,9220,303
20240319,124100,795794450,9230,9230,9230,9230,0
20240319,124000,795794450,9230,9230,9230,9230,1522
20240319,123900,781746390,9230,9230,9230,9230,0
20240319,123800,781746390,9230,9230,9230,9230,847
20240319,123700,773928580,9230,9230,9230,9230,5
20240319,123600,773882430,9240,9240,9240,9240,80
20240319,123500,773143230,9250,9250,9250,9250,1
20240319,123400,773133980,9240,9240,9240,9240,70
20240319,123300,772487180,9230,9240,9240,9230,700
20240319,123200,766025680,9240,9240,9240,9240,55
20240319,123100,765517480,9240,9240,9240,9240,0
20240319,123000,765517480,9240,9240,9240,9240,14
20240319,122900,765388120,9250,9250,9250,9250,8
20240319,122800,765314120,9250,9240,9250,9240,15
20240319,122700,765175470,9230,9230,9230,9230,67
20240319,122600,764557060,9230,9230,9230,9230,0
20240319,122500,764557060,9230,9230,9230,9230,0
20240319,122400,764557060,9230,9230,9230,9230,2
20240319,122300,764538600,9230,9230,9230,9230,104
20240319,122200,763578680,9250,9250,9250,9250,3
20240319,122100,763550930,9230,9240,9240,9230,50
20240319,122000,763089220,9250,9250,9250,9250,0
20240319,121900,763089220,9250,9250,9250,9250,0
20240319,121800,763089220,9250,9250,9250,9250,1
20240319,121700,763079970,9240,9250,9250,9240,3
20240319,121600,763052240,9250,9250,9250,9250,0
20240319,121500,763052240,9250,9250,9250,9250,0
20240319,121400,763052240,9250,9250,9250,9250,0
20240319,121300,763052240,9250,9250,9250,9250,140
20240319,121200,761757240,9250,9250,9250,9250,6
20240319,121100,761701740,9250,9250,9250,9250,11
20240319,121000,761599990,9250,9250,9250,9250,0
20240319,120900,761599990,9250,9250,9250,9250,0
20240319,120800,761599990,9250,9250,9250,9250,50
20240319,120700,761137490,9250,9250,9250,9250,5
20240319,120600,761091240,9250,9250,9250,9250,0
20240319,120500,761091240,9250,9250,9250,9250,0
20240319,120400,761091240,9250,9250,9250,9250,5
20240319,120300,761044990,9220,9240,9240,9220,45
20240319,120200,760630000,9250,9250,9250,9250,20
20240319,120100,760445000,9250,9250,9250,9250,0
20240319,120000,760445000,9250,9250,9250,9250,0
20240319,115900,760445000,9250,9250,9250,9250,2
20240319,115800,760426500,9240,9240,9240,9240,10
20240319,115700,760334100,9220,9220,9220,9220,36
20240319,115600,760002180,9220,9240,9240,9220,281
20240319,115500,757410960,9230,9230,9230,9230,0
20240319,115400,757410960,9230,9230,9230,9230,259
20240319,115300,755020390,9250,9250,9250,9250,0
20240319,115200,755020390,9250,9250,9250,9250,10
20240319,115100,754927890,9250,9250,9250,9250,5
20240319,115000,754881640,9240,9240,9240,9240,192
20240319,114900,753107560,9250,9250,9250,9250,0
20240319,114800,753107560,9250,9250,9250,9250,0
20240319,114700,753107560,9250,9240,9250,9240,20
20240319,114600,752922660,9250,9240,9250,9240,205
20240319,114500,751028410,9250,9250,9250,9250,0
20240319,114400,751028410,9250,9250,9250,9250,54
20240319,114300,750528910,9240,9260,9260,9240,4
20240319,114200,750491890,9220,9230,9240,9220,4263
20240319,114100,711156640,9240,9250,9250,9240,101
20240319,114000,710223380,9250,9240,9250,9240,511
20240319,113900,705501630,9240,9250,9250,9240,1190
20240319,113800,694504130,9260,9260,9260,9260,0
20240319,113700,694504130,9260,9260,9260,9260,2
20240319,113600,694485610,9260,9260,9260,9260,0
20240319,113500,694485610,9260,9260,9260,9260,2
20240319,113400,694467090,9260,9260,9260,9260,0
20240319,113300,694467090,9260,9260,9260,9260,10
20240319,113200,694374490,9250,9250,9250,9250,2
20240319,113100,694355990,9260,9260,9260,9260,0
20240319,113000,694355990,9260,9260,9260,9260,1
20240319,112900,694346730,9250,9250,9250,9250,0
20240319,112800,694346730,9250,9250,9250,9250,0
20240319,112700,694346730,9250,9250,9250,9250,0
20240319,112600,694346730,9250,9250,9250,9250,1
20240319,112500,694337480,9260,9260,9260,9260,440
20240319,112400,690263080,9260,9260,9260,9260,10
20240319,112300,690170480,9270,9270,9270,9270,0
20240319,112200,690170480,9270,9270,9270,9270,50
20240319,112100,689706980,9270,9260,9270,9260,1573
20240319,112000,675125420,9260,9260,9260,9260,0
20240319,111900,675125420,9260,9260,9260,9260,32
20240319,111800,674829100,9260,9260,9260,9260,50
20240319,111700,674366100,9260,9260,9260,9260,2
20240319,111600,674347580,9240,9240,9240,9240,0
20240319,111500,674347580,9240,9240,9240,9240,0
20240319,111400,674347580,9240,9240,9240,9240,1
20240319,111300,674338340,9260,9260,9260,9260,0
20240319,111200,674338340,9260,9250,9260,9250,107
20240319,111100,673348540,9240,9250,9250,9240,4
20240319,111000,673311550,9250,9250,9250,9250,0
20240319,110900,673311550,9250,9250,9250,9250,12
20240319,110800,673200550,9250,9250,9250,9250,0
20240319,110700,673200550,9250,9240,9250,9240,56
20240319,110600,672683090,9240,9230,9240,9230,225
20240319,110500,670604120,9240,9240,9240,9240,857
20240319,110400,662685440,9240,9240,9240,9240,0
20240319,110300,662685440,9240,9240,9240,9240,2
20240319,110200,662666960,9240,9230,9240,9220,1621
20240319,110100,647712680,9240,9240,9240,9240,0
20240319,110000,647712680,9240,9230,9240,9230,48
20240319,105900,647269210,9230,9240,9240,9230,41
20240319,105800,646890570,9240,9240,9240,9240,1
20240319,105700,646881330,9240,9240,9240,9240,231
20240319,105600,644746890,9240,9240,9240,9240,1
20240319,105500,644737650,9240,9240,9240,9240,0
20240319,105400,644737650,9240,9240,9240,9240,8
20240319,105300,644663730,9230,9230,9230,9230,2
20240319,105200,644645270,9230,9230,9230,9230,3
20240319,105100,644617580,9230,9230,9230,9230,1
20240319,105000,644608350,9230,9230,9230,9230,19
20240319,104900,644432980,9230,9230,9230,9230,2
20240319,104800,644414520,9230,9220,9230,9220,4
20240319,104700,644377620,9230,9230,9230,9230,20
20240319,104600,644193020,9230,9220,9230,9210,642
20240319,104500,638278540,9220,9230,9230,9220,57
20240319,104400,637752930,9240,9240,9240,9240,2
20240319,104300,637734450,9240,9240,9240,9240,10
20240319,104200,637642050,9230,9240,9240,9230,3
20240319,104100,637614340,9240,9220,9240,9210,20
20240319,104000,637430090,9240,9240,9240,9240,382
20240319,103900,633900410,9240,9240,9240,9240,0
20240319,103800,633900410,9240,9240,9240,9240,361
20240319,103700,630564770,9240,9240,9240,9240,250
20240319,103600,628254770,9220,9220,9220,9220,25
20240319,103500,628024270,9200,9250,9250,9200,8784
20240319,103400,546982990,9250,9260,9260,9250,136
20240319,103300,545723880,9260,9260,9260,9260,8
20240319,103200,545649800,9260,9260,9260,9260,49
20240319,103100,545196060,9260,9260,9270,9260,173
20240319,103000,543592480,9270,9250,9270,9250,206
20240319,102900,541682980,9260,9260,9260,9260,0
20240319,102800,541682980,9260,9260,9270,9260,180
20240319,102700,540016150,9270,9260,9270,9260,9
20240319,102600,539932770,9270,9260,9270,9260,33
20240319,102500,539626970,9270,9260,9270,9260,107
20240319,102400,538635150,9260,9270,9270,9250,202
20240319,102300,536762640,9250,9250,9250,9250,5
20240319,102200,536716390,9250,9250,9250,9250,5
20240319,102100,536670140,9260,9260,9260,9260,147
20240319,102000,535308920,9260,9260,9260,9260,7
20240319,101900,535244100,9260,9270,9270,9260,2
20240319,101800,535225570,9280,9270,9280,9270,32
20240319,101700,534928920,9280,9280,9280,9280,0
20240319,101600,534928920,9280,9280,9280,9280,0
20240319,101500,534928920,9280,9280,9280,9280,1
20240319,101400,534919640,9290,9280,9290,9280,15
20240319,101300,534780390,9290,9290,9290,9290,1
20240319,101200,534771100,9270,9270,9270,9270,0
20240319,101100,534771100,9270,9270,9270,9270,0
20240319,101000,534771100,9270,9270,9270,9270,5
20240319,100900,534724750,9270,9270,9270,9270,2
20240319,100800,534706210,9270,9270,9270,9270,19
20240319,100700,534530080,9250,9270,9270,9250,4
20240319,100600,534493060,9250,9260,9260,9250,109
20240319,100500,533483990,9270,9270,9270,9270,385
20240319,100400,529915040,9290,9290,9290,9290,5
20240319,100300,529868590,9270,9270,9270,9270,0
20240319,100200,529868590,9270,9270,9270,9270,189
20240319,100100,528116560,9260,9260,9260,9260,3
20240319,100000,528088780,9270,9270,9270,9270,0
20240319,095900,528088780,9270,9270,9270,9270,10
20240319,095800,527996080,9270,9270,9270,9270,10
20240319,095700,527903380,9270,9290,9290,9270,12
20240319,095600,527792020,9290,9290,9290,9290,7
20240319,095500,527726990,9290,9290,9290,9290,180
20240319,095400,526054790,9280,9270,9300,9270,359
20240319,095300,522723260,9270,9270,9270,9260,492
20240319,095200,518162460,9270,9270,9270,9270,113
20240319,095100,517114950,9270,9270,9270,9270,0
20240319,095000,517114950,9270,9270,9270,9270,0
20240319,094900,517114950,9270,9270,9270,9270,2
20240319,094800,517096410,9230,9240,9240,9230,337
20240319,094700,513984330,9240,9260,9260,9240,50
20240319,094600,513521930,9260,9260,9260,9260,1
20240319,094500,513512670,9270,9270,9270,9270,16
20240319,094400,513364350,9270,9270,9270,9270,2
20240319,094300,513345810,9240,9250,9250,9240,350
20240319,094200,510108730,9270,9270,9270,9270,90
20240319,094100,509274430,9270,9250,9270,9250,455
20240319,094000,505058780,9270,9270,9270,9270,7
20240319,093900,504993890,9270,9270,9270,9270,27
20240319,093800,504743600,9260,9260,9260,9260,0
20240319,093700,504743600,9260,9250,9260,9250,186
20240319,093600,503023090,9250,9250,9250,9250,1
20240319,093500,503013840,9250,9230,9250,9220,202
20240319,093400,501149750,9220,9230,9230,9220,146
20240319,093300,499803330,9230,9230,9230,9230,2
20240319,093200,499784870,9230,9220,9230,9220,270
20240319,093100,497292870,9230,9230,9230,9230,0
20240319,093000,497292870,9230,9230,9230,9210,776
20240319,092900,490144650,9220,9220,9220,9220,748
20240319,092800,483248090,9220,9210,9220,9200,475
20240319,092700,478875440,9210,9210,9210,9210,550
20240319,092600,473809940,9210,9250,9250,9210,2900
20240319,092500,447063500,9250,9240,9250,9240,88
20240319,092400,446250370,9240,9240,9240,9230,11
20240319,092300,446148790,9240,9240,9240,9240,3
20240319,092200,446121070,9240,9250,9250,9240,168
20240319,092100,444568740,9260,9240,9260,9240,160
20240319,092000,443090320,9240,9240,9240,9240,210
20240319,091900,441149920,9240,9230,9240,9230,166
20240319,091800,439616320,9240,9240,9240,9230,1191
20240319,091700,428621480,9250,9240,9250,9240,77
20240319,091600,427909510,9240,9250,9250,9230,237
20240319,091500,425720580,9240,9250,9250,9230,118
20240319,091400,424630940,9260,9260,9260,9230,39
20240319,091300,424270630,9230,9250,9250,9230,1082
20240319,091200,414275850,9240,9260,9260,9240,1214
20240319,091100,403054570,9280,9260,9280,9260,839
20240319,091000,395285340,9260,9280,9280,9260,615
20240319,090900,389587660,9280,9280,9280,9280,2
20240319,090800,389569100,9290,9280,9290,9260,439
20240319,090700,385492160,9280,9280,9280,9280,21
20240319,090600,385297280,9300,9300,9300,9250,133
20240319,090500,384062280,9300,9280,9310,9260,1561
20240319,090400,369552200,9280,9240,9280,9230,2342
20240319,090300,347883730,9240,9260,9260,9240,1298
20240319,090200,335868980,9270,9300,9300,9240,1276
20240319,090100,324071820,9310,9280,9340,9280,2945
20240319,090000,296712240,9260,9200,9290,9170,32247
Reference in New Issue View Git Blame Copy Permalink