ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/337930/min/candle-20240318.csv

734 lines
36 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
20240318,211100,1131310900,5290,5290,5290,5290,3825
20240318,211000,1131310900,5290,5290,5290,5290,0
20240318,210900,1131310900,5290,5290,5290,5290,0
20240318,210800,1131310900,5290,5290,5290,5290,0
20240318,210700,1131310900,5290,5290,5290,5290,0
20240318,210600,1131310900,5290,5290,5290,5290,0
20240318,210500,1131310900,5290,5290,5290,5290,0
20240318,210400,1131310900,5290,5290,5290,5290,0
20240318,210300,1131310900,5290,5290,5290,5290,0
20240318,210200,1131310900,5290,5290,5290,5290,0
20240318,210100,1131310900,5290,5290,5290,5290,0
20240318,210000,1131310900,5290,5290,5290,5290,0
20240318,205900,1131310900,5290,5290,5290,5290,0
20240318,205800,1131310900,5290,5290,5290,5290,0
20240318,205700,1131310900,5290,5290,5290,5290,0
20240318,205600,1131310900,5290,5290,5290,5290,0
20240318,205500,1131310900,5290,5290,5290,5290,0
20240318,205400,1131310900,5290,5290,5290,5290,0
20240318,205300,1131310900,5290,5290,5290,5290,0
20240318,205200,1131310900,5290,5290,5290,5290,0
20240318,205100,1131310900,5290,5290,5290,5290,0
20240318,205000,1131310900,5290,5290,5290,5290,0
20240318,204900,1131310900,5290,5290,5290,5290,0
20240318,204800,1131310900,5290,5290,5290,5290,0
20240318,204700,1131310900,5290,5290,5290,5290,0
20240318,204600,1131310900,5290,5290,5290,5290,0
20240318,204500,1131310900,5290,5290,5290,5290,0
20240318,204400,1131310900,5290,5290,5290,5290,0
20240318,204300,1131310900,5290,5290,5290,5290,0
20240318,204200,1131310900,5290,5290,5290,5290,0
20240318,204100,1131310900,5290,5290,5290,5290,3825
20240318,204000,1131310900,5290,5290,5290,5290,0
20240318,203900,1131310900,5290,5290,5290,5290,0
20240318,203800,1131310900,5290,5290,5290,5290,0
20240318,203700,1131310900,5290,5290,5290,5290,0
20240318,203600,1131310900,5290,5290,5290,5290,0
20240318,203500,1131310900,5290,5290,5290,5290,0
20240318,203400,1131310900,5290,5290,5290,5290,0
20240318,203300,1131310900,5290,5290,5290,5290,0
20240318,203200,1131310900,5290,5290,5290,5290,0
20240318,203100,1131310900,5290,5290,5290,5290,0
20240318,203000,1131310900,5290,5290,5290,5290,0
20240318,202900,1131310900,5290,5290,5290,5290,0
20240318,202800,1131310900,5290,5290,5290,5290,0
20240318,202700,1131310900,5290,5290,5290,5290,0
20240318,202600,1131310900,5290,5290,5290,5290,0
20240318,202500,1131310900,5290,5290,5290,5290,0
20240318,202400,1131310900,5290,5290,5290,5290,0
20240318,202300,1131310900,5290,5290,5290,5290,0
20240318,202200,1131310900,5290,5290,5290,5290,0
20240318,202100,1131310900,5290,5290,5290,5290,0
20240318,202000,1131310900,5290,5290,5290,5290,0
20240318,201900,1131310900,5290,5290,5290,5290,0
20240318,201800,1131310900,5290,5290,5290,5290,0
20240318,201700,1131310900,5290,5290,5290,5290,0
20240318,201600,1131310900,5290,5290,5290,5290,0
20240318,201500,1131310900,5290,5290,5290,5290,0
20240318,201400,1131310900,5290,5290,5290,5290,0
20240318,201300,1131310900,5290,5290,5290,5290,0
20240318,201200,1131310900,5290,5290,5290,5290,0
20240318,201100,1131310900,5290,5290,5290,5290,3825
20240318,201000,1131310900,5290,5290,5290,5290,0
20240318,200900,1131310900,5290,5290,5290,5290,0
20240318,200800,1131310900,5290,5290,5290,5290,0
20240318,200700,1131310900,5290,5290,5290,5290,0
20240318,200600,1131310900,5290,5290,5290,5290,0
20240318,200500,1131310900,5290,5290,5290,5290,0
20240318,200400,1131310900,5290,5290,5290,5290,0
20240318,200300,1131310900,5290,5290,5290,5290,0
20240318,200200,1131310900,5290,5290,5290,5290,0
20240318,200100,1131310900,5290,5290,5290,5290,0
20240318,200000,1131310900,5290,5290,5290,5290,0
20240318,195900,1131310900,5290,5290,5290,5290,0
20240318,195800,1131310900,5290,5290,5290,5290,0
20240318,195700,1131310900,5290,5290,5290,5290,0
20240318,195600,1131310900,5290,5290,5290,5290,0
20240318,195500,1131310900,5290,5290,5290,5290,0
20240318,195400,1131310900,5290,5290,5290,5290,0
20240318,195300,1131310900,5290,5290,5290,5290,0
20240318,195200,1131310900,5290,5290,5290,5290,0
20240318,195100,1131310900,5290,5290,5290,5290,0
20240318,195000,1131310900,5290,5290,5290,5290,0
20240318,194900,1131310900,5290,5290,5290,5290,0
20240318,194800,1131310900,5290,5290,5290,5290,0
20240318,194700,1131310900,5290,5290,5290,5290,0
20240318,194600,1131310900,5290,5290,5290,5290,0
20240318,194500,1131310900,5290,5290,5290,5290,0
20240318,194400,1131310900,5290,5290,5290,5290,0
20240318,194300,1131310900,5290,5290,5290,5290,0
20240318,194200,1131310900,5290,5290,5290,5290,0
20240318,194100,1131310900,5290,5290,5290,5290,3825
20240318,194000,1131310900,5290,5290,5290,5290,0
20240318,193900,1131310900,5290,5290,5290,5290,0
20240318,193800,1131310900,5290,5290,5290,5290,0
20240318,193700,1131310900,5290,5290,5290,5290,0
20240318,193600,1131310900,5290,5290,5290,5290,0
20240318,193500,1131310900,5290,5290,5290,5290,0
20240318,193400,1131310900,5290,5290,5290,5290,0
20240318,193300,1131310900,5290,5290,5290,5290,0
20240318,193200,1131310900,5290,5290,5290,5290,0
20240318,193100,1131310900,5290,5290,5290,5290,0
20240318,193000,1131310900,5290,5290,5290,5290,0
20240318,192900,1131310900,5290,5290,5290,5290,0
20240318,192800,1131310900,5290,5290,5290,5290,0
20240318,192700,1131310900,5290,5290,5290,5290,0
20240318,192600,1131310900,5290,5290,5290,5290,0
20240318,192500,1131310900,5290,5290,5290,5290,0
20240318,192400,1131310900,5290,5290,5290,5290,0
20240318,192300,1131310900,5290,5290,5290,5290,0
20240318,192200,1131310900,5290,5290,5290,5290,0
20240318,192100,1131310900,5290,5290,5290,5290,0
20240318,192000,1131310900,5290,5290,5290,5290,0
20240318,191900,1131310900,5290,5290,5290,5290,0
20240318,191800,1131310900,5290,5290,5290,5290,0
20240318,191700,1131310900,5290,5290,5290,5290,0
20240318,191600,1131310900,5290,5290,5290,5290,0
20240318,191500,1131310900,5290,5290,5290,5290,0
20240318,191400,1131310900,5290,5290,5290,5290,0
20240318,191300,1131310900,5290,5290,5290,5290,0
20240318,191200,1131310900,5290,5290,5290,5290,0
20240318,191100,1131310900,5290,5290,5290,5290,3825
20240318,191000,1131310900,5290,5290,5290,5290,0
20240318,190900,1131310900,5290,5290,5290,5290,0
20240318,190800,1131310900,5290,5290,5290,5290,0
20240318,190700,1131310900,5290,5290,5290,5290,0
20240318,190600,1131310900,5290,5290,5290,5290,0
20240318,190500,1131310900,5290,5290,5290,5290,0
20240318,190400,1131310900,5290,5290,5290,5290,0
20240318,190300,1131310900,5290,5290,5290,5290,0
20240318,190200,1131310900,5290,5290,5290,5290,0
20240318,190100,1131310900,5290,5290,5290,5290,0
20240318,190000,1131310900,5290,5290,5290,5290,0
20240318,185900,1131310900,5290,5290,5290,5290,0
20240318,185800,1131310900,5290,5290,5290,5290,0
20240318,185700,1131310900,5290,5290,5290,5290,0
20240318,185600,1131310900,5290,5290,5290,5290,0
20240318,185500,1131310900,5290,5290,5290,5290,0
20240318,185400,1131310900,5290,5290,5290,5290,0
20240318,185300,1131310900,5290,5290,5290,5290,0
20240318,185200,1131310900,5290,5290,5290,5290,0
20240318,185100,1131310900,5290,5290,5290,5290,0
20240318,185000,1131310900,5290,5290,5290,5290,0
20240318,184900,1131310900,5290,5290,5290,5290,0
20240318,184800,1131310900,5290,5290,5290,5290,0
20240318,184700,1131310900,5290,5290,5290,5290,0
20240318,184600,1131310900,5290,5290,5290,5290,0
20240318,184500,1131310900,5290,5290,5290,5290,0
20240318,184400,1131310900,5290,5290,5290,5290,0
20240318,184300,1131310900,5290,5290,5290,5290,0
20240318,184200,1131310900,5290,5290,5290,5290,0
20240318,184100,1131310900,5290,5290,5290,5290,3825
20240318,184000,1131310900,5290,5290,5290,5290,0
20240318,183900,1131310900,5290,5290,5290,5290,0
20240318,183800,1131310900,5290,5290,5290,5290,0
20240318,183700,1131310900,5290,5290,5290,5290,0
20240318,183600,1131310900,5290,5290,5290,5290,0
20240318,183500,1131310900,5290,5290,5290,5290,0
20240318,183400,1131310900,5290,5290,5290,5290,0
20240318,183300,1131310900,5290,5290,5290,5290,0
20240318,183200,1131310900,5290,5290,5290,5290,0
20240318,183100,1131310900,5290,5290,5290,5290,0
20240318,183000,1131310900,5290,5290,5290,5290,0
20240318,182900,1131310900,5290,5290,5290,5290,0
20240318,182800,1131310900,5290,5290,5290,5290,0
20240318,182700,1131310900,5290,5290,5290,5290,0
20240318,182600,1131310900,5290,5290,5290,5290,0
20240318,182500,1131310900,5290,5290,5290,5290,0
20240318,182400,1131310900,5290,5290,5290,5290,0
20240318,182300,1131310900,5290,5290,5290,5290,0
20240318,182200,1131310900,5290,5290,5290,5290,0
20240318,182100,1131310900,5290,5290,5290,5290,0
20240318,182000,1131310900,5290,5290,5290,5290,0
20240318,181900,1131310900,5290,5290,5290,5290,0
20240318,181800,1131310900,5290,5290,5290,5290,0
20240318,181700,1131310900,5290,5290,5290,5290,0
20240318,181600,1131310900,5290,5290,5290,5290,0
20240318,181500,1131310900,5290,5290,5290,5290,0
20240318,181400,1131310900,5290,5290,5290,5290,0
20240318,181300,1131310900,5290,5290,5290,5290,0
20240318,181200,1131310900,5290,5290,5290,5290,0
20240318,181100,1131310900,5290,5290,5290,5290,3825
20240318,181000,1131310900,5290,5290,5290,5290,0
20240318,180900,1131310900,5290,5290,5290,5290,0
20240318,180800,1131310900,5290,5290,5290,5290,0
20240318,180700,1131310900,5290,5290,5290,5290,0
20240318,180600,1131310900,5290,5290,5290,5290,0
20240318,180500,1131310900,5290,5290,5290,5290,0
20240318,180400,1131310900,5290,5290,5290,5290,0
20240318,180300,1131310900,5290,5290,5290,5290,0
20240318,180200,1131310900,5290,5290,5290,5290,0
20240318,180100,1131310900,5290,5290,5290,5290,0
20240318,180000,1131310900,5290,5290,5290,5290,0
20240318,175900,1131310900,5290,5290,5290,5290,0
20240318,175800,1131310900,5290,5290,5290,5290,0
20240318,175700,1131310900,5290,5290,5290,5290,0
20240318,175600,1131310900,5290,5290,5290,5290,0
20240318,175500,1131310900,5290,5290,5290,5290,0
20240318,175400,1131310900,5290,5290,5290,5290,0
20240318,175300,1131310900,5290,5290,5290,5290,0
20240318,175200,1131310900,5290,5290,5290,5290,0
20240318,175100,1131310900,5290,5290,5290,5290,0
20240318,175000,1131310900,5290,5290,5290,5290,0
20240318,174900,1131310900,5290,5290,5290,5290,0
20240318,174800,1131310900,5290,5290,5290,5290,0
20240318,174700,1131310900,5290,5290,5290,5290,0
20240318,174600,1131310900,5290,5290,5290,5290,0
20240318,174500,1131310900,5290,5290,5290,5290,0
20240318,174400,1131310900,5290,5290,5290,5290,0
20240318,174300,1131310900,5290,5290,5290,5290,0
20240318,174200,1131310900,5290,5290,5290,5290,0
20240318,174100,1131310900,5290,5290,5290,5290,3825
20240318,174000,1131310900,5290,5290,5290,5290,0
20240318,173900,1131310900,5290,5290,5290,5290,0
20240318,173800,1131310900,5290,5290,5290,5290,0
20240318,173700,1131310900,5290,5290,5290,5290,0
20240318,173600,1131310900,5290,5290,5290,5290,0
20240318,173500,1131310900,5290,5290,5290,5290,0
20240318,173400,1131310900,5290,5290,5290,5290,0
20240318,173300,1131310900,5290,5290,5290,5290,0
20240318,173200,1131310900,5290,5290,5290,5290,0
20240318,173100,1131310900,5290,5290,5290,5290,0
20240318,173000,1131310900,5290,5290,5290,5290,0
20240318,172900,1131310900,5290,5290,5290,5290,0
20240318,172800,1131310900,5290,5290,5290,5290,0
20240318,172700,1131310900,5290,5290,5290,5290,0
20240318,172600,1131310900,5290,5290,5290,5290,0
20240318,172500,1131310900,5290,5290,5290,5290,0
20240318,172400,1131310900,5290,5290,5290,5290,0
20240318,172300,1131310900,5290,5290,5290,5290,0
20240318,172200,1131310900,5290,5290,5290,5290,0
20240318,172100,1131310900,5290,5290,5290,5290,0
20240318,172000,1131310900,5290,5290,5290,5290,0
20240318,171900,1131310900,5290,5290,5290,5290,0
20240318,171800,1131310900,5290,5290,5290,5290,0
20240318,171700,1131310900,5290,5290,5290,5290,0
20240318,171600,1131310900,5290,5290,5290,5290,0
20240318,171500,1131310900,5290,5290,5290,5290,0
20240318,171400,1131310900,5290,5290,5290,5290,0
20240318,171300,1131310900,5290,5290,5290,5290,0
20240318,171200,1131310900,5290,5290,5290,5290,0
20240318,171100,1131310900,5290,5290,5290,5290,3825
20240318,171000,1131310900,5290,5290,5290,5290,0
20240318,170900,1131310900,5290,5290,5290,5290,0
20240318,170800,1131310900,5290,5290,5290,5290,0
20240318,170700,1131310900,5290,5290,5290,5290,0
20240318,170600,1131310900,5290,5290,5290,5290,0
20240318,170500,1131310900,5290,5290,5290,5290,0
20240318,170400,1131310900,5290,5290,5290,5290,0
20240318,170300,1131310900,5290,5290,5290,5290,0
20240318,170200,1131310900,5290,5290,5290,5290,0
20240318,170100,1131310900,5290,5290,5290,5290,0
20240318,170000,1131310900,5290,5290,5290,5290,0
20240318,165900,1131310900,5290,5290,5290,5290,0
20240318,165800,1131310900,5290,5290,5290,5290,0
20240318,165700,1131310900,5290,5290,5290,5290,0
20240318,165600,1131310900,5290,5290,5290,5290,0
20240318,165500,1131310900,5290,5290,5290,5290,0
20240318,165400,1131310900,5290,5290,5290,5290,0
20240318,165300,1131310900,5290,5290,5290,5290,0
20240318,165200,1131310900,5290,5290,5290,5290,0
20240318,165100,1131310900,5290,5290,5290,5290,0
20240318,165000,1131310900,5290,5290,5290,5290,0
20240318,164900,1131310900,5290,5290,5290,5290,0
20240318,164800,1131310900,5290,5290,5290,5290,0
20240318,164700,1131310900,5290,5290,5290,5290,0
20240318,164600,1131310900,5290,5290,5290,5290,0
20240318,164500,1131310900,5290,5290,5290,5290,0
20240318,164400,1131310900,5290,5290,5290,5290,0
20240318,164300,1131310900,5290,5290,5290,5290,0
20240318,164200,1131310900,5290,5290,5290,5290,0
20240318,164100,1131310900,5290,5290,5290,5290,3825
20240318,164000,1131310900,5290,5290,5290,5290,0
20240318,163900,1131310900,5290,5290,5290,5290,0
20240318,163800,1131310900,5290,5290,5290,5290,0
20240318,163700,1131310900,5290,5290,5290,5290,0
20240318,163600,1131310900,5290,5290,5290,5290,0
20240318,163500,1131310900,5290,5290,5290,5290,0
20240318,163400,1131310900,5290,5290,5290,5290,0
20240318,163300,1131310900,5290,5290,5290,5290,0
20240318,163200,1131310900,5290,5290,5290,5290,0
20240318,163100,1131310900,5290,5290,5290,5290,0
20240318,163000,1131310900,5290,5290,5290,5290,0
20240318,162900,1131310900,5290,5290,5290,5290,0
20240318,162800,1131310900,5290,5290,5290,5290,0
20240318,162700,1131310900,5290,5290,5290,5290,0
20240318,162600,1131310900,5290,5290,5290,5290,0
20240318,162500,1131310900,5290,5290,5290,5290,0
20240318,162400,1131310900,5290,5290,5290,5290,0
20240318,162300,1131310900,5290,5290,5290,5290,0
20240318,162200,1131310900,5290,5290,5290,5290,0
20240318,162100,1131310900,5290,5290,5290,5290,0
20240318,162000,1131310900,5290,5290,5290,5290,0
20240318,161900,1131310900,5290,5290,5290,5290,0
20240318,161800,1131310900,5290,5290,5290,5290,0
20240318,161700,1131310900,5290,5290,5290,5290,0
20240318,161600,1131310900,5290,5290,5290,5290,0
20240318,161500,1131310900,5290,5290,5290,5290,0
20240318,161400,1131310900,5290,5290,5290,5290,0
20240318,161300,1131310900,5290,5290,5290,5290,0
20240318,161200,1131310900,5290,5290,5290,5290,0
20240318,161100,1131310900,5290,5290,5290,5290,3825
20240318,161000,1131310900,5290,5290,5290,5290,0
20240318,160900,1131310900,5290,5290,5290,5290,0
20240318,160800,1131310900,5290,5290,5290,5290,0
20240318,160700,1131310900,5290,5290,5290,5290,0
20240318,160600,1131310900,5290,5290,5290,5290,0
20240318,160500,1131310900,5290,5290,5290,5290,0
20240318,160400,1131310900,5290,5290,5290,5290,0
20240318,160300,1131310900,5290,5290,5290,5290,0
20240318,160200,1131310900,5290,5290,5290,5290,0
20240318,160100,1131310900,5290,5290,5290,5290,0
20240318,160000,1131310900,5290,5290,5290,5290,0
20240318,155900,1131310900,5290,5290,5290,5290,0
20240318,155800,1131310900,5290,5290,5290,5290,0
20240318,155700,1131310900,5290,5290,5290,5290,0
20240318,155600,1131310900,5290,5290,5290,5290,0
20240318,155500,1131310900,5290,5290,5290,5290,0
20240318,155400,1131310900,5290,5290,5290,5290,0
20240318,155300,1131310900,5290,5290,5290,5290,0
20240318,155200,1131310900,5290,5290,5290,5290,0
20240318,155100,1131310900,5290,5290,5290,5290,0
20240318,155000,1131310900,5290,5290,5290,5290,0
20240318,154900,1131310900,5290,5290,5290,5290,0
20240318,154800,1131310900,5290,5290,5290,5290,0
20240318,154700,1131310900,5290,5290,5290,5290,0
20240318,154600,1131310900,5290,5290,5290,5290,0
20240318,154500,1131310900,5290,5290,5290,5290,0
20240318,154400,1131310900,5290,5290,5290,5290,0
20240318,154300,1131310900,5290,5290,5290,5290,0
20240318,154200,1131310900,5290,5290,5290,5290,0
20240318,154100,1131310900,5290,5290,5290,5290,3825
20240318,154000,1131310900,5290,5290,5290,5290,0
20240318,153900,1131310900,5290,5290,5290,5290,0
20240318,153800,1131310900,5290,5290,5290,5290,0
20240318,153700,1131310900,5290,5290,5290,5290,0
20240318,153600,1131310900,5290,5290,5290,5290,0
20240318,153500,1131310900,5290,5290,5290,5290,0
20240318,153400,1131310900,5290,5290,5290,5290,0
20240318,153300,1131310900,5290,5290,5290,5290,0
20240318,153200,1131310900,5290,5290,5290,5290,0
20240318,153100,1131310900,5290,5290,5290,5290,0
20240318,153000,1131310900,5290,5290,5290,5290,3825
20240318,152900,1111076650,5250,5250,5250,5250,0
20240318,152800,1111076650,5250,5250,5250,5250,0
20240318,152700,1111076650,5250,5250,5250,5250,0
20240318,152600,1111076650,5250,5250,5250,5250,0
20240318,152500,1111076650,5250,5250,5250,5250,0
20240318,152400,1111076650,5250,5250,5250,5250,0
20240318,152300,1111076650,5250,5250,5250,5250,0
20240318,152200,1111076650,5250,5250,5250,5250,0
20240318,152100,1111076650,5250,5250,5250,5250,0
20240318,152000,1111076650,5250,5250,5250,5250,0
20240318,151900,1111076650,5250,5270,5270,5240,141
20240318,151800,1110335830,5240,5290,5290,5240,1868
20240318,151700,1100519970,5270,5290,5290,5270,445
20240318,151600,1098168440,5290,5250,5290,5250,407
20240318,151500,1096017960,5250,5280,5290,5250,5533
20240318,151400,1066922250,5280,5280,5280,5280,371
20240318,151300,1064963370,5280,5280,5280,5270,673
20240318,151200,1061413460,5280,5290,5290,5270,2274
20240318,151100,1049407000,5280,5290,5290,5280,1847
20240318,151000,1039651720,5290,5290,5290,5270,680
20240318,150900,1036056510,5290,5280,5290,5270,1863
20240318,150800,1026221770,5280,5280,5280,5280,1064
20240318,150700,1020603850,5280,5280,5280,5270,850
20240318,150600,1016116100,5280,5270,5280,5270,321
20240318,150500,1014422160,5270,5270,5270,5260,1825
20240318,150400,1004804660,5270,5260,5270,5260,462
20240318,150300,1002373670,5260,5260,5260,5250,5588
20240318,150200,972982880,5260,5250,5260,5240,697
20240318,150100,969324910,5250,5260,5260,5250,355
20240318,150000,967458110,5250,5260,5260,5250,720
20240318,145900,963674440,5260,5260,5260,5250,326
20240318,145800,961959780,5260,5250,5260,5250,1296
20240318,145700,955145420,5250,5250,5250,5250,613
20240318,145600,951927170,5250,5250,5250,5250,452
20240318,145500,949554170,5250,5250,5250,5240,336
20240318,145400,947790190,5250,5250,5250,5240,678
20240318,145300,944235790,5250,5250,5250,5250,540
20240318,145200,941400790,5250,5250,5250,5250,349
20240318,145100,939568540,5250,5250,5250,5240,664
20240318,145000,936088540,5250,5250,5250,5240,1491
20240318,144900,928262260,5250,5250,5250,5250,359
20240318,144800,926377510,5250,5250,5260,5250,459
20240318,144700,923967000,5260,5260,5260,5250,249
20240318,144600,922658820,5260,5250,5260,5250,566
20240318,144500,919686740,5250,5250,5260,5240,382
20240318,144400,917678690,5250,5260,5260,5250,259
20240318,144300,916316570,5260,5260,5260,5240,863
20240318,144200,911782090,5260,5250,5260,5250,197
20240318,144100,910746630,5250,5250,5260,5250,231
20240318,144000,909532320,5260,5260,5260,5230,331
20240318,143900,907796540,5250,5260,5260,5230,400
20240318,143800,905698560,5240,5250,5260,5230,223
20240318,143700,904526920,5250,5260,5260,5230,522
20240318,143600,901791850,5250,5250,5260,5230,1519
20240318,143500,893839410,5250,5250,5250,5230,293
20240318,143400,892302660,5230,5250,5260,5230,1401
20240318,143300,884959310,5240,5250,5250,5230,418
20240318,143200,882768360,5250,5250,5260,5240,1778
20240318,143100,873449090,5250,5240,5250,5240,270
20240318,143000,872031990,5240,5250,5250,5240,254
20240318,142900,870698500,5250,5250,5260,5250,842
20240318,142800,866276740,5260,5260,5260,5250,190
20240318,142700,865277460,5260,5250,5260,5250,521
20240318,142600,862539000,5260,5260,5260,5260,306
20240318,142500,860929440,5260,5260,5260,5250,654
20240318,142400,857494500,5260,5250,5260,5250,813
20240318,142300,853218850,5250,5260,5260,5250,287
20240318,142200,851709910,5260,5260,5260,5250,188
20240318,142100,850721830,5260,5250,5260,5250,224
20240318,142000,849544940,5250,5250,5260,5250,252
20240318,141900,848220740,5250,5260,5260,5240,1020
20240318,141800,842872080,5260,5240,5260,5240,4024
20240318,141700,821784820,5240,5230,5240,5210,1189
20240318,141600,815578120,5230,5260,5260,5230,3206
20240318,141500,798778640,5270,5250,5270,5250,279
20240318,141400,797309250,5270,5260,5270,5250,98
20240318,141300,796793480,5270,5260,5270,5260,301
20240318,141200,795209500,5270,5270,5270,5250,257
20240318,141100,793856700,5270,5270,5270,5260,84
20240318,141000,793414260,5270,5250,5270,5250,279
20240318,140900,791946720,5260,5250,5260,5250,831
20240318,140800,787581350,5260,5250,5260,5250,203
20240318,140700,786513930,5260,5270,5270,5250,347
20240318,140600,784691210,5270,5260,5270,5250,488
20240318,140500,782125270,5260,5270,5280,5250,528
20240318,140400,779348040,5280,5270,5280,5260,259
20240318,140300,777981950,5270,5270,5270,5270,171
20240318,140200,777080780,5270,5270,5270,5270,222
20240318,140100,775910840,5270,5260,5270,5250,333
20240318,140000,774157020,5270,5270,5270,5270,74
20240318,135900,773767040,5280,5260,5280,5260,681
20240318,135800,770176050,5260,5270,5270,5260,248
20240318,135700,768871350,5280,5260,5280,5260,292
20240318,135600,767331350,5270,5260,5270,5260,494
20240318,135500,764730000,5270,5270,5270,5260,503
20240318,135400,762081570,5270,5280,5280,5270,556
20240318,135300,759150180,5280,5270,5280,5260,579
20240318,135200,756095460,5270,5280,5280,5260,193
20240318,135100,755078280,5280,5270,5280,5260,401
20240318,135000,752967430,5270,5280,5280,5270,302
20240318,134900,751373760,5270,5290,5290,5270,158
20240318,134800,750538810,5290,5290,5290,5280,347
20240318,134700,748705650,5290,5290,5290,5280,183
20240318,134600,747737660,5290,5270,5290,5260,736
20240318,134500,743861020,5270,5290,5290,5270,1429
20240318,134400,736307930,5290,5280,5290,5270,2344
20240318,134300,723910220,5280,5280,5290,5280,3136
20240318,134200,707352030,5280,5280,5280,5280,198
20240318,134100,706306590,5280,5270,5280,5270,177
20240318,134000,705372970,5270,5280,5280,5270,749
20240318,133900,701419240,5280,5280,5280,5270,1320
20240318,133800,694460050,5280,5280,5280,5270,79
20240318,133700,694042970,5280,5270,5280,5270,2259
20240318,133600,682129290,5270,5270,5270,5270,373
20240318,133500,680163580,5270,5270,5270,5260,236
20240318,133400,678920390,5270,5270,5270,5260,2584
20240318,133300,665327120,5270,5280,5280,5260,1306
20240318,133200,658450990,5280,5280,5280,5280,267
20240318,133100,657041230,5280,5270,5280,5270,670
20240318,133000,653509760,5270,5280,5280,5260,2279
20240318,132900,641479110,5280,5270,5280,5260,1397
20240318,132800,634115130,5270,5270,5270,5260,588
20240318,132700,631016870,5270,5270,5270,5270,62
20240318,132600,630690130,5270,5270,5270,5260,299
20240318,132500,629114450,5270,5270,5270,5270,250
20240318,132400,627796950,5270,5270,5270,5270,218
20240318,132300,626648090,5270,5270,5270,5260,1223
20240318,132200,620204880,5270,5270,5270,5260,307
20240318,132100,618587040,5270,5270,5270,5260,658
20240318,132000,615123340,5270,5270,5270,5260,2429
20240318,131900,602322810,5240,5260,5270,5240,2282
20240318,131800,590324510,5240,5250,5260,5240,890
20240318,131700,585658160,5250,5250,5250,5250,221
20240318,131600,584497910,5250,5260,5260,5240,163
20240318,131500,583641740,5260,5250,5260,5250,243
20240318,131400,582365170,5250,5240,5250,5240,377
20240318,131300,580386900,5250,5260,5260,5250,362
20240318,131200,578484050,5260,5250,5260,5250,309
20240318,131100,576860920,5260,5260,5260,5250,234
20240318,131000,575630210,5260,5250,5260,5240,492
20240318,130900,573047450,5250,5250,5250,5250,1851
20240318,130800,563329700,5250,5250,5250,5240,232
20240318,130700,562111910,5250,5250,5250,5250,301
20240318,130600,560531660,5250,5250,5250,5240,343
20240318,130500,558731110,5250,5250,5250,5250,130
20240318,130400,558048610,5250,5250,5250,5240,190
20240318,130300,557051120,5250,5250,5250,5240,274
20240318,130200,555612760,5250,5250,5250,5240,472
20240318,130100,553137320,5240,5240,5250,5240,79
20240318,130000,552722790,5250,5240,5250,5240,270
20240318,125900,551307580,5230,5240,5240,5230,126
20240318,125800,550647360,5240,5230,5240,5230,72
20240318,125700,550270390,5240,5230,5240,5230,807
20240318,125600,546049680,5230,5230,5240,5230,148
20240318,125500,545274480,5230,5230,5240,5230,39
20240318,125400,545070170,5230,5240,5240,5230,83
20240318,125300,544635370,5240,5240,5240,5240,16
20240318,125200,544551530,5240,5240,5240,5230,185
20240318,125100,543582270,5240,5240,5240,5240,130
20240318,125000,542901070,5240,5240,5240,5230,193
20240318,124900,541889860,5230,5230,5240,5230,137
20240318,124800,541172080,5230,5230,5240,5230,40
20240318,124700,540962560,5240,5240,5240,5230,70
20240318,124600,540595880,5240,5240,5240,5230,129
20240318,124500,539919940,5230,5230,5240,5220,180
20240318,124400,538978770,5240,5230,5240,5230,18
20240318,124300,538884520,5230,5240,5240,5230,375
20240318,124200,536919640,5240,5230,5240,5230,110
20240318,124100,536343290,5240,5240,5240,5230,58
20240318,124000,536039430,5240,5230,5240,5230,250
20240318,123900,534731830,5230,5240,5240,5230,90
20240318,123800,534260670,5240,5230,5240,5230,60
20240318,123700,533946410,5230,5220,5230,5220,1104
20240318,123600,528174820,5220,5220,5220,5210,628
20240318,123500,524896790,5220,5220,5220,5220,71
20240318,123400,524526170,5220,5220,5220,5220,19
20240318,123300,524426990,5220,5220,5220,5220,111
20240318,123200,523847570,5220,5220,5220,5210,142
20240318,123100,523106340,5220,5230,5230,5220,42
20240318,123000,522886810,5210,5250,5250,5210,431
20240318,122900,520637270,5240,5240,5240,5230,4026
20240318,122800,499541190,5230,5230,5240,5230,326
20240318,122700,497834870,5230,5230,5230,5230,21
20240318,122600,497725040,5230,5230,5230,5230,95
20240318,122500,497228190,5230,5230,5230,5230,85
20240318,122400,496783640,5220,5220,5230,5220,544
20240318,122300,493943930,5230,5220,5230,5210,208
20240318,122200,492859320,5230,5230,5230,5230,126
20240318,122100,492200340,5230,5220,5230,5220,525
20240318,122000,489459710,5220,5220,5220,5220,82
20240318,121900,489031670,5220,5230,5230,5220,219
20240318,121800,487887510,5230,5220,5230,5220,281
20240318,121700,486419560,5220,5240,5240,5220,332
20240318,121600,484685340,5240,5240,5240,5230,114
20240318,121500,484087990,5240,5230,5240,5230,81
20240318,121400,483663990,5230,5230,5230,5230,23
20240318,121300,483543700,5240,5230,5240,5230,57
20240318,121200,483245180,5240,5240,5240,5230,248
20240318,121100,481946450,5240,5240,5240,5230,525
20240318,121000,479199490,5230,5230,5230,5230,647
20240318,120900,475815680,5230,5220,5230,5220,1097
20240318,120800,470078770,5220,5220,5220,5220,221
20240318,120700,468925150,5210,5220,5220,5210,15
20240318,120600,468846860,5220,5230,5230,5220,949
20240318,120500,463884280,5230,5230,5230,5230,71
20240318,120400,463512950,5230,5230,5230,5220,349
20240318,120300,461688000,5230,5230,5230,5220,72
20240318,120200,461311660,5220,5220,5230,5220,107
20240318,120100,460752400,5220,5220,5220,5220,24
20240318,120000,460627120,5220,5220,5220,5220,61
20240318,115900,460308700,5220,5220,5220,5220,78
20240318,115800,459901540,5220,5210,5220,5210,137
20240318,115700,459187280,5220,5200,5220,5200,72
20240318,115600,458812440,5220,5230,5230,5210,925
20240318,115500,453986560,5230,5210,5230,5210,181
20240318,115400,453040730,5230,5230,5230,5230,10
20240318,115300,452988430,5220,5220,5230,5220,83
20240318,115200,452554820,5220,5230,5230,5220,608
20240318,115100,449380190,5230,5220,5230,5220,73
20240318,115000,448998780,5230,5220,5230,5220,5257
20240318,114900,421556640,5210,5220,5220,5210,816
20240318,114800,417304840,5220,5220,5230,5190,2320
20240318,114700,405204650,5220,5210,5220,5210,3546
20240318,114600,386716900,5210,5200,5210,5200,256
20240318,114500,385385200,5200,5200,5210,5200,483
20240318,114400,382873490,5200,5200,5200,5200,37
20240318,114300,382681090,5200,5200,5200,5200,54
20240318,114200,382400290,5200,5190,5200,5190,139
20240318,114100,381677900,5190,5190,5190,5190,17
20240318,114000,381589670,5190,5190,5190,5190,444
20240318,113900,379285310,5190,5190,5190,5190,167
20240318,113800,378418580,5190,5190,5190,5180,584
20240318,113700,375392760,5190,5190,5190,5190,64
20240318,113600,375060600,5190,5190,5190,5190,24
20240318,113500,374936040,5190,5180,5190,5180,239
20240318,113400,373696860,5180,5180,5180,5180,183
20240318,113300,372748920,5180,5190,5190,5180,261
20240318,113200,371394710,5190,5200,5200,5190,141
20240318,113100,370662140,5200,5200,5200,5200,15
20240318,113000,370584140,5200,5200,5200,5190,183
20240318,112900,369633720,5190,5190,5190,5190,268
20240318,112800,368242800,5190,5180,5190,5180,87
20240318,112700,367791510,5180,5190,5190,5180,48
20240318,112600,367542770,5190,5190,5190,5190,82
20240318,112500,367117190,5190,5180,5190,5180,134
20240318,112400,366421830,5180,5180,5180,5180,8
20240318,112300,366380390,5180,5180,5180,5180,33
20240318,112200,366209450,5180,5180,5180,5180,128
20240318,112100,365546410,5180,5180,5180,5180,91
20240318,112000,365075030,5170,5180,5180,5170,471
20240318,111900,362639830,5180,5180,5180,5170,369
20240318,111800,360731130,5180,5190,5190,5180,92
20240318,111700,360253950,5180,5180,5180,5180,266
20240318,111600,358876070,5180,5170,5180,5170,88
20240318,111500,358420900,5170,5170,5180,5170,306
20240318,111400,356838170,5180,5180,5180,5180,58
20240318,111300,356537730,5180,5170,5180,5170,103
20240318,111200,356004630,5170,5170,5170,5160,163
20240318,111100,355162050,5170,5170,5170,5170,94
20240318,111000,354676070,5160,5170,5170,5160,118
20240318,110900,354066060,5170,5180,5180,5170,1522
20240318,110800,346196700,5180,5190,5190,5180,1831
20240318,110700,336711890,5200,5210,5210,5190,498
20240318,110600,334126250,5210,5210,5210,5190,4367
20240318,110500,311436490,5210,5210,5220,5210,852
20240318,110400,306997310,5210,5220,5220,5210,56
20240318,110300,306705060,5220,5210,5220,5210,187
20240318,110200,305730350,5210,5220,5220,5210,227
20240318,110100,304546530,5210,5220,5220,5210,34
20240318,110000,304369080,5210,5220,5220,5210,808
20240318,105900,300158130,5220,5220,5220,5220,53
20240318,105800,299881470,5220,5210,5220,5200,1073
20240318,105700,294287100,5210,5210,5210,5200,554
20240318,105600,291404920,5210,5210,5210,5200,630
20240318,105500,288123270,5210,5210,5210,5200,108
20240318,105400,287560660,5200,5210,5210,5200,86
20240318,105300,287112620,5210,5210,5210,5200,73
20240318,105200,286732490,5200,5200,5200,5200,1853
20240318,105100,277096890,5200,5200,5200,5200,14
20240318,105000,277024090,5190,5190,5200,5190,241
20240318,104900,275771580,5190,5180,5190,5180,58
20240318,104800,275470610,5190,5190,5200,5190,271
20240318,104700,274063860,5200,5200,5200,5200,287
20240318,104600,272571460,5200,5190,5200,5180,832
20240318,104500,268252930,5190,5190,5190,5190,121
20240318,104400,267624940,5190,5190,5190,5190,26
20240318,104300,267490000,5190,5190,5190,5180,454
20240318,104200,265137720,5190,5180,5190,5180,136
20240318,104100,264431910,5180,5180,5190,5170,452
20240318,104000,262090510,5190,5180,5190,5180,23
20240318,103900,261971160,5190,5190,5190,5190,101
20240318,103800,261446970,5190,5190,5190,5190,119
20240318,103700,260829360,5190,5190,5190,5190,11
20240318,103600,260772270,5190,5190,5190,5190,42
20240318,103500,260554290,5190,5180,5190,5180,184
20240318,103400,259599420,5180,5180,5180,5180,481
20240318,103300,257107840,5180,5180,5180,5170,321
20240318,103200,255447590,5180,5180,5190,5180,220
20240318,103100,254307060,5180,5180,5190,5180,182
20240318,103000,253363430,5180,5170,5180,5170,35
20240318,102900,253182270,5180,5170,5180,5170,172
20240318,102800,252292990,5170,5190,5190,5170,206
20240318,102700,251226310,5190,5190,5190,5180,50
20240318,102600,250966850,5190,5190,5190,5190,26
20240318,102500,250831910,5190,5190,5190,5170,479
20240318,102400,248353020,5190,5190,5190,5190,74
20240318,102300,247968960,5190,5180,5190,5180,92
20240318,102200,247491630,5180,5200,5200,5180,155
20240318,102100,246687130,5200,5200,5200,5200,107
20240318,102000,246130730,5200,5200,5200,5190,64
20240318,101900,245798000,5190,5200,5200,5190,32
20240318,101800,245631610,5200,5190,5200,5190,423
20240318,101700,243432410,5190,5190,5190,5190,342
20240318,101600,241657430,5190,5200,5200,5190,648
20240318,101500,238294140,5200,5180,5200,5180,6404
20240318,101400,205065460,5180,5180,5180,5180,75
20240318,101300,204676960,5170,5170,5180,5160,213
20240318,101200,203576730,5180,5180,5180,5170,261
20240318,101100,202225340,5170,5190,5190,5170,1454
20240318,101000,194695590,5190,5180,5190,5180,106
20240318,100900,194145950,5180,5180,5190,5180,306
20240318,100800,192560760,5180,5180,5180,5170,403
20240318,100700,190474220,5180,5180,5180,5180,22
20240318,100600,190360260,5180,5180,5190,5180,2890
20240318,100500,175389990,5170,5180,5180,5170,422
20240318,100400,173206060,5180,5170,5180,5170,224
20240318,100300,172047880,5180,5180,5180,5160,1305
20240318,100200,165309920,5180,5170,5180,5170,489
20240318,100100,162781660,5170,5160,5170,5160,153
20240318,100000,161991680,5180,5170,5180,5160,1698
20240318,095900,153223680,5170,5170,5170,5170,256
20240318,095800,151900160,5170,5160,5170,5160,1177
20240318,095700,145826150,5150,5160,5160,5140,1393
20240318,095600,138658980,5160,5160,5160,5160,262
20240318,095500,137307060,5160,5160,5160,5160,159
20240318,095400,136486620,5160,5160,5170,5160,1013
20240318,095300,131259530,5160,5160,5170,5160,355
20240318,095200,129427310,5170,5140,5170,5140,4541
20240318,095100,106020670,5140,5140,5140,5140,142
20240318,095000,105290790,5140,5140,5140,5130,1682
20240318,094900,96647530,5140,5120,5140,5120,1320
20240318,094800,89878240,5120,5100,5120,5100,289
20240318,094700,88399600,5080,5120,5120,5080,1094
20240318,094600,82830740,5120,5110,5120,5110,19
20240318,094500,82733570,5120,5120,5120,5100,402
20240318,094400,80676890,5100,5120,5120,5100,1993
20240318,094300,70490190,5120,5110,5120,5110,9
20240318,094200,70444170,5120,5110,5120,5110,130
20240318,094100,69779470,5110,5100,5110,5100,43
20240318,094000,69559840,5110,5120,5130,5090,609
20240318,093900,66445310,5120,5110,5120,5110,47
20240318,093800,66205120,5120,5110,5120,5110,775
20240318,093700,62244860,5120,5110,5120,5110,152
20240318,093600,61467890,5110,5100,5110,5100,11
20240318,093500,61411730,5110,5110,5110,5110,648
20240318,093400,58100450,5110,5090,5110,5090,387
20240318,093300,56130540,5090,5090,5090,5090,3
20240318,093200,56115270,5090,5090,5090,5090,2
20240318,093100,56105090,5090,5090,5090,5090,3
20240318,093000,56089820,5090,5090,5090,5090,3
20240318,092900,56074550,5090,5100,5110,5090,183
20240318,092800,55142920,5100,5090,5120,5090,4897
20240318,092700,30073380,5100,5090,5110,5090,25
20240318,092600,29946100,5090,5080,5090,5080,9
20240318,092500,29900300,5090,5090,5090,5090,3
20240318,092400,29885030,5090,5090,5090,5090,40
20240318,092300,29681430,5090,5090,5090,5090,3
20240318,092200,29666160,5070,5070,5070,5070,181
20240318,092100,28748490,5090,5080,5110,5080,498
20240318,092000,26215910,5110,5060,5110,5060,203
20240318,091900,25183570,5060,5050,5060,5050,745
20240318,091800,21421120,5060,5060,5060,5060,171
20240318,091700,20555860,5050,5050,5050,5050,225
20240318,091600,19419610,5060,5060,5060,5060,5
20240318,091500,19394310,5060,5060,5070,5060,214
20240318,091400,18311410,5060,5040,5060,5040,50
20240318,091300,18059350,5040,5040,5040,5040,21
20240318,091200,17953510,5040,5040,5040,5040,9
20240318,091100,17908150,5040,5040,5040,5040,133
20240318,091000,17237830,5040,5030,5040,5030,21
20240318,090900,17132170,5030,5030,5030,5030,1
20240318,090800,17127140,5030,5030,5030,5030,3
20240318,090700,17112050,5020,5020,5020,5020,9
20240318,090600,17066870,5020,5020,5020,5020,2
20240318,090500,17056830,5030,5040,5040,4995,340
20240318,090400,15353960,5030,5030,5030,5030,43
20240318,090300,15137670,5030,5030,5030,5030,11
20240318,090200,15082340,5030,5030,5030,5030,124
20240318,090100,14458620,5030,5030,5040,4985,412
20240318,090000,12392250,5040,5060,5060,5040,2453
Reference in New Issue Copy Permalink