ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/045340/min/candle-20240328.csv

619 lines
30 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
20240328,191600,1032453320,5930,5930,5930,5930,2439
20240328,191500,1032453320,5930,5930,5930,5930,0
20240328,191400,1032453320,5930,5930,5930,5930,0
20240328,191300,1032453320,5930,5930,5930,5930,0
20240328,191200,1032453320,5930,5930,5930,5930,0
20240328,191100,1032453320,5930,5930,5930,5930,0
20240328,191000,1032453320,5930,5930,5930,5930,0
20240328,190900,1032453320,5930,5930,5930,5930,0
20240328,190800,1032453320,5930,5930,5930,5930,0
20240328,190700,1032453320,5930,5930,5930,5930,0
20240328,190600,1032453320,5930,5930,5930,5930,0
20240328,190500,1032453320,5930,5930,5930,5930,0
20240328,190400,1032453320,5930,5930,5930,5930,0
20240328,190300,1032453320,5930,5930,5930,5930,0
20240328,190200,1032453320,5930,5930,5930,5930,0
20240328,190100,1032453320,5930,5930,5930,5930,0
20240328,190000,1032453320,5930,5930,5930,5930,0
20240328,185900,1032453320,5930,5930,5930,5930,0
20240328,185800,1032453320,5930,5930,5930,5930,0
20240328,185700,1032453320,5930,5930,5930,5930,0
20240328,185600,1032453320,5930,5930,5930,5930,0
20240328,185500,1032453320,5930,5930,5930,5930,0
20240328,185400,1032453320,5930,5930,5930,5930,0
20240328,185300,1032453320,5930,5930,5930,5930,0
20240328,185200,1032453320,5930,5930,5930,5930,0
20240328,185100,1032453320,5930,5930,5930,5930,0
20240328,185000,1032453320,5930,5930,5930,5930,0
20240328,184900,1032453320,5930,5930,5930,5930,0
20240328,184800,1032453320,5930,5930,5930,5930,0
20240328,184700,1032453320,5930,5930,5930,5930,0
20240328,184600,1032453320,5930,5930,5930,5930,2439
20240328,184500,1032453320,5930,5930,5930,5930,0
20240328,184400,1032453320,5930,5930,5930,5930,0
20240328,184300,1032453320,5930,5930,5930,5930,0
20240328,184200,1032453320,5930,5930,5930,5930,0
20240328,184100,1032453320,5930,5930,5930,5930,0
20240328,184000,1032453320,5930,5930,5930,5930,0
20240328,183900,1032453320,5930,5930,5930,5930,0
20240328,183800,1032453320,5930,5930,5930,5930,0
20240328,183700,1032453320,5930,5930,5930,5930,0
20240328,183600,1032453320,5930,5930,5930,5930,0
20240328,183500,1032453320,5930,5930,5930,5930,0
20240328,183400,1032453320,5930,5930,5930,5930,0
20240328,183300,1032453320,5930,5930,5930,5930,0
20240328,183200,1032453320,5930,5930,5930,5930,0
20240328,183100,1032453320,5930,5930,5930,5930,0
20240328,183000,1032453320,5930,5930,5930,5930,0
20240328,182900,1032453320,5930,5930,5930,5930,0
20240328,182800,1032453320,5930,5930,5930,5930,0
20240328,182700,1032453320,5930,5930,5930,5930,0
20240328,182600,1032453320,5930,5930,5930,5930,0
20240328,182500,1032453320,5930,5930,5930,5930,0
20240328,182400,1032453320,5930,5930,5930,5930,0
20240328,182300,1032453320,5930,5930,5930,5930,0
20240328,182200,1032453320,5930,5930,5930,5930,0
20240328,182100,1032453320,5930,5930,5930,5930,0
20240328,182000,1032453320,5930,5930,5930,5930,0
20240328,181900,1032453320,5930,5930,5930,5930,0
20240328,181800,1032453320,5930,5930,5930,5930,0
20240328,181700,1032453320,5930,5930,5930,5930,0
20240328,181600,1032453320,5930,5930,5930,5930,2439
20240328,181500,1032453320,5930,5930,5930,5930,0
20240328,181400,1032453320,5930,5930,5930,5930,0
20240328,181300,1032453320,5930,5930,5930,5930,0
20240328,181200,1032453320,5930,5930,5930,5930,0
20240328,181100,1032453320,5930,5930,5930,5930,0
20240328,181000,1032453320,5930,5930,5930,5930,0
20240328,180900,1032453320,5930,5930,5930,5930,0
20240328,180800,1032453320,5930,5930,5930,5930,0
20240328,180700,1032453320,5930,5930,5930,5930,0
20240328,180600,1032453320,5930,5930,5930,5930,0
20240328,180500,1032453320,5930,5930,5930,5930,0
20240328,180400,1032453320,5930,5930,5930,5930,0
20240328,180300,1032453320,5930,5930,5930,5930,0
20240328,180200,1032453320,5930,5930,5930,5930,0
20240328,180100,1032453320,5930,5930,5930,5930,0
20240328,180000,1032453320,5930,5930,5930,5930,0
20240328,175900,1032453320,5930,5930,5930,5930,0
20240328,175800,1032453320,5930,5930,5930,5930,0
20240328,175700,1032453320,5930,5930,5930,5930,0
20240328,175600,1032453320,5930,5930,5930,5930,0
20240328,175500,1032453320,5930,5930,5930,5930,0
20240328,175400,1032453320,5930,5930,5930,5930,0
20240328,175300,1032453320,5930,5930,5930,5930,0
20240328,175200,1032453320,5930,5930,5930,5930,0
20240328,175100,1032453320,5930,5930,5930,5930,0
20240328,175000,1032453320,5930,5930,5930,5930,0
20240328,174900,1032453320,5930,5930,5930,5930,0
20240328,174800,1032453320,5930,5930,5930,5930,0
20240328,174700,1032453320,5930,5930,5930,5930,0
20240328,174600,1032453320,5930,5930,5930,5930,2439
20240328,174500,1032453320,5930,5930,5930,5930,0
20240328,174400,1032453320,5930,5930,5930,5930,0
20240328,174300,1032453320,5930,5930,5930,5930,0
20240328,174200,1032453320,5930,5930,5930,5930,0
20240328,174100,1032453320,5930,5930,5930,5930,0
20240328,174000,1032453320,5930,5930,5930,5930,0
20240328,173900,1032453320,5930,5930,5930,5930,0
20240328,173800,1032453320,5930,5930,5930,5930,0
20240328,173700,1032453320,5930,5930,5930,5930,0
20240328,173600,1032453320,5930,5930,5930,5930,0
20240328,173500,1032453320,5930,5930,5930,5930,0
20240328,173400,1032453320,5930,5930,5930,5930,0
20240328,173300,1032453320,5930,5930,5930,5930,0
20240328,173200,1032453320,5930,5930,5930,5930,0
20240328,173100,1032453320,5930,5930,5930,5930,0
20240328,173000,1032453320,5930,5930,5930,5930,0
20240328,172900,1032453320,5930,5930,5930,5930,0
20240328,172800,1032453320,5930,5930,5930,5930,0
20240328,172700,1032453320,5930,5930,5930,5930,0
20240328,172600,1032453320,5930,5930,5930,5930,0
20240328,172500,1032453320,5930,5930,5930,5930,0
20240328,172400,1032453320,5930,5930,5930,5930,0
20240328,172300,1032453320,5930,5930,5930,5930,0
20240328,172200,1032453320,5930,5930,5930,5930,0
20240328,172100,1032453320,5930,5930,5930,5930,0
20240328,172000,1032453320,5930,5930,5930,5930,0
20240328,171900,1032453320,5930,5930,5930,5930,0
20240328,171800,1032453320,5930,5930,5930,5930,0
20240328,171700,1032453320,5930,5930,5930,5930,0
20240328,171600,1032453320,5930,5930,5930,5930,2439
20240328,171500,1032453320,5930,5930,5930,5930,0
20240328,171400,1032453320,5930,5930,5930,5930,0
20240328,171300,1032453320,5930,5930,5930,5930,0
20240328,171200,1032453320,5930,5930,5930,5930,0
20240328,171100,1032453320,5930,5930,5930,5930,0
20240328,171000,1032453320,5930,5930,5930,5930,0
20240328,170900,1032453320,5930,5930,5930,5930,0
20240328,170800,1032453320,5930,5930,5930,5930,0
20240328,170700,1032453320,5930,5930,5930,5930,0
20240328,170600,1032453320,5930,5930,5930,5930,0
20240328,170500,1032453320,5930,5930,5930,5930,0
20240328,170400,1032453320,5930,5930,5930,5930,0
20240328,170300,1032453320,5930,5930,5930,5930,0
20240328,170200,1032453320,5930,5930,5930,5930,0
20240328,170100,1032453320,5930,5930,5930,5930,0
20240328,170000,1032453320,5930,5930,5930,5930,0
20240328,165900,1032453320,5930,5930,5930,5930,0
20240328,165800,1032453320,5930,5930,5930,5930,0
20240328,165700,1032453320,5930,5930,5930,5930,0
20240328,165600,1032453320,5930,5930,5930,5930,0
20240328,165500,1032453320,5930,5930,5930,5930,0
20240328,165400,1032453320,5930,5930,5930,5930,0
20240328,165300,1032453320,5930,5930,5930,5930,0
20240328,165200,1032453320,5930,5930,5930,5930,0
20240328,165100,1032453320,5930,5930,5930,5930,0
20240328,165000,1032453320,5930,5930,5930,5930,0
20240328,164900,1032453320,5930,5930,5930,5930,0
20240328,164800,1032453320,5930,5930,5930,5930,0
20240328,164700,1032453320,5930,5930,5930,5930,0
20240328,164600,1032453320,5930,5930,5930,5930,2439
20240328,164500,1032453320,5930,5930,5930,5930,0
20240328,164400,1032453320,5930,5930,5930,5930,0
20240328,164300,1032453320,5930,5930,5930,5930,0
20240328,164200,1032453320,5930,5930,5930,5930,0
20240328,164100,1032453320,5930,5930,5930,5930,0
20240328,164000,1032453320,5930,5930,5930,5930,0
20240328,163900,1032453320,5930,5930,5930,5930,0
20240328,163800,1032453320,5930,5930,5930,5930,0
20240328,163700,1032453320,5930,5930,5930,5930,0
20240328,163600,1032453320,5930,5930,5930,5930,0
20240328,163500,1032453320,5930,5930,5930,5930,0
20240328,163400,1032453320,5930,5930,5930,5930,0
20240328,163300,1032453320,5930,5930,5930,5930,0
20240328,163200,1032453320,5930,5930,5930,5930,0
20240328,163100,1032453320,5930,5930,5930,5930,0
20240328,163000,1032453320,5930,5930,5930,5930,0
20240328,162900,1032453320,5930,5930,5930,5930,0
20240328,162800,1032453320,5930,5930,5930,5930,0
20240328,162700,1032453320,5930,5930,5930,5930,0
20240328,162600,1032453320,5930,5930,5930,5930,0
20240328,162500,1032453320,5930,5930,5930,5930,0
20240328,162400,1032453320,5930,5930,5930,5930,0
20240328,162300,1032453320,5930,5930,5930,5930,0
20240328,162200,1032453320,5930,5930,5930,5930,0
20240328,162100,1032453320,5930,5930,5930,5930,0
20240328,162000,1032453320,5930,5930,5930,5930,0
20240328,161900,1032453320,5930,5930,5930,5930,0
20240328,161800,1032453320,5930,5930,5930,5930,0
20240328,161700,1032453320,5930,5930,5930,5930,0
20240328,161600,1032453320,5930,5930,5930,5930,2439
20240328,161500,1032453320,5930,5930,5930,5930,0
20240328,161400,1032453320,5930,5930,5930,5930,0
20240328,161300,1032453320,5930,5930,5930,5930,0
20240328,161200,1032453320,5930,5930,5930,5930,0
20240328,161100,1032453320,5930,5930,5930,5930,0
20240328,161000,1032453320,5930,5930,5930,5930,0
20240328,160900,1032453320,5930,5930,5930,5930,0
20240328,160800,1032453320,5930,5930,5930,5930,0
20240328,160700,1032453320,5930,5930,5930,5930,0
20240328,160600,1032453320,5930,5930,5930,5930,0
20240328,160500,1032453320,5930,5930,5930,5930,0
20240328,160400,1032453320,5930,5930,5930,5930,0
20240328,160300,1032453320,5930,5930,5930,5930,0
20240328,160200,1032453320,5930,5930,5930,5930,0
20240328,160100,1032453320,5930,5930,5930,5930,0
20240328,160000,1032453320,5930,5930,5930,5930,0
20240328,155900,1032453320,5930,5930,5930,5930,0
20240328,155800,1032453320,5930,5930,5930,5930,0
20240328,155700,1032453320,5930,5930,5930,5930,0
20240328,155600,1032453320,5930,5930,5930,5930,0
20240328,155500,1032453320,5930,5930,5930,5930,0
20240328,155400,1032453320,5930,5930,5930,5930,0
20240328,155300,1032453320,5930,5930,5930,5930,0
20240328,155200,1032453320,5930,5930,5930,5930,0
20240328,155100,1032453320,5930,5930,5930,5930,0
20240328,155000,1032453320,5930,5930,5930,5930,0
20240328,154900,1032453320,5930,5930,5930,5930,0
20240328,154800,1032453320,5930,5930,5930,5930,0
20240328,154700,1032453320,5930,5930,5930,5930,0
20240328,154600,1032453320,5930,5930,5930,5930,2439
20240328,154500,1032453320,5930,5930,5930,5930,0
20240328,154400,1032453320,5930,5930,5930,5930,0
20240328,154300,1032453320,5930,5930,5930,5930,0
20240328,154200,1032453320,5930,5930,5930,5930,0
20240328,154100,1032453320,5930,5930,5930,5930,0
20240328,154000,1032453320,5930,5930,5930,5930,0
20240328,153900,1032453320,5930,5930,5930,5930,0
20240328,153800,1032453320,5930,5930,5930,5930,0
20240328,153700,1032453320,5930,5930,5930,5930,0
20240328,153600,1032453320,5930,5930,5930,5930,0
20240328,153500,1032453320,5930,5930,5930,5930,0
20240328,153400,1032453320,5930,5930,5930,5930,0
20240328,153300,1032453320,5930,5930,5930,5930,0
20240328,153200,1032453320,5930,5930,5930,5930,0
20240328,153100,1032453320,5930,5930,5930,5930,0
20240328,153000,1032453320,5930,5930,5930,5930,2439
20240328,152900,1017990050,5920,5920,5920,5920,0
20240328,152800,1017990050,5920,5920,5920,5920,0
20240328,152700,1017990050,5920,5920,5920,5920,0
20240328,152600,1017990050,5920,5920,5920,5920,0
20240328,152500,1017990050,5920,5920,5920,5920,0
20240328,152400,1017990050,5920,5920,5920,5920,0
20240328,152300,1017990050,5920,5920,5920,5920,0
20240328,152200,1017990050,5920,5920,5920,5920,0
20240328,152100,1017990050,5920,5920,5920,5920,0
20240328,152000,1017990050,5920,5920,5920,5920,0
20240328,151900,1017990050,5920,5870,5920,5870,423
20240328,151800,1015499630,5900,5890,5900,5890,1002
20240328,151700,1009597840,5850,5850,5850,5850,0
20240328,151600,1009597840,5850,5850,5850,5850,0
20240328,151500,1009597840,5850,5850,5850,5850,0
20240328,151400,1009597840,5850,5850,5850,5850,400
20240328,151300,1007257840,5840,5870,5870,5840,800
20240328,151200,1002584220,5900,5850,5900,5850,1068
20240328,151100,996326610,5850,5850,5850,5850,1050
20240328,151000,990184110,5850,5850,5850,5850,0
20240328,150900,990184110,5850,5870,5870,5850,143
20240328,150800,989345300,5850,5860,5860,5850,2
20240328,150700,989333590,5860,5860,5860,5860,1
20240328,150600,989327730,5860,5860,5860,5860,50
20240328,150500,989034730,5860,5860,5860,5860,20
20240328,150400,988917530,5860,5870,5870,5860,99
20240328,150300,988337380,5870,5870,5870,5870,1
20240328,150200,988331510,5860,5860,5860,5860,0
20240328,150100,988331510,5860,5860,5860,5860,0
20240328,150000,988331510,5860,5870,5870,5860,16
20240328,145900,988237740,5870,5870,5870,5870,6
20240328,145800,988202520,5900,5880,5900,5880,1573
20240328,145700,978953240,5890,5860,5890,5860,213
20240328,145600,977701900,5860,5840,5860,5840,567
20240328,145500,974387080,5840,5840,5840,5840,13
20240328,145400,974311160,5850,5830,5850,5830,535
20240328,145300,971192090,5830,5850,5850,5830,2989
20240328,145200,953751470,5860,5860,5860,5860,820
20240328,145100,948946270,5880,5870,5880,5870,2
20240328,145000,948934520,5860,5860,5860,5860,190
20240328,144900,947821120,5860,5860,5860,5860,15
20240328,144800,947733220,5860,5860,5860,5860,153
20240328,144700,946836640,5840,5850,5860,5840,2011
20240328,144600,935083450,5850,5860,5860,5850,2000
20240328,144500,923378450,5860,5880,5880,5860,3141
20240328,144400,904956640,5870,5880,5880,5870,2497
20240328,144300,890289150,5880,5880,5880,5880,1914
20240328,144200,879034830,5880,5890,5890,5880,3669
20240328,144100,857440420,5890,5890,5890,5890,0
20240328,144000,857440420,5890,5890,5890,5890,0
20240328,143900,857440420,5890,5890,5890,5890,0
20240328,143800,857440420,5890,5910,5910,5890,3000
20240328,143700,839754870,5930,5910,5930,5910,2
20240328,143600,839743030,5910,5910,5910,5910,0
20240328,143500,839743030,5910,5910,5910,5910,0
20240328,143400,839743030,5910,5910,5910,5910,0
20240328,143300,839743030,5910,5920,5920,5910,1997
20240328,143200,827936250,5920,5920,5920,5920,1701
20240328,143100,817866330,5920,5920,5920,5920,5
20240328,143000,817836730,5920,5920,5920,5920,0
20240328,142900,817836730,5920,5920,5920,5920,0
20240328,142800,817836730,5920,5930,5930,5920,30
20240328,142700,817658930,5920,5920,5920,5920,0
20240328,142600,817658930,5920,5920,5920,5920,0
20240328,142500,817658930,5920,5920,5920,5920,0
20240328,142400,817658930,5920,5920,5920,5920,0
20240328,142300,817658930,5920,5920,5920,5920,0
20240328,142200,817658930,5920,5920,5920,5920,210
20240328,142100,816415730,5920,5950,5950,5920,411
20240328,142000,813981590,5950,5950,5950,5950,84
20240328,141900,813481790,5920,5920,5920,5920,12
20240328,141800,813410750,5920,5920,5920,5920,7
20240328,141700,813369310,5960,5960,5960,5960,0
20240328,141600,813369310,5960,5960,5960,5960,20
20240328,141500,813250110,5940,5910,5940,5910,1810
20240328,141400,802534630,5920,5920,5920,5920,0
20240328,141300,802534630,5920,5920,5920,5920,331
20240328,141200,800575110,5920,5920,5920,5920,0
20240328,141100,800575110,5920,5920,5920,5920,178
20240328,141000,799521350,5930,5930,5930,5930,0
20240328,140900,799521350,5930,5930,5930,5930,0
20240328,140800,799521350,5930,5930,5930,5930,0
20240328,140700,799521350,5930,5930,5930,5930,179
20240328,140600,798459880,5910,5910,5910,5910,0
20240328,140500,798459880,5910,5910,5910,5910,0
20240328,140400,798459880,5910,5910,5910,5910,19
20240328,140300,798347590,5900,5900,5900,5900,0
20240328,140200,798347590,5900,5900,5900,5900,0
20240328,140100,798347590,5900,5900,5900,5900,0
20240328,140000,798347590,5900,5900,5900,5900,37
20240328,135900,798129290,5910,5910,5910,5910,0
20240328,135800,798129290,5910,5910,5910,5910,49
20240328,135700,797839700,5900,5900,5900,5900,0
20240328,135600,797839700,5900,5900,5900,5900,13
20240328,135500,797763000,5890,5890,5890,5890,250
20240328,135400,796290500,5900,5900,5900,5900,1
20240328,135300,796284600,5900,5900,5900,5900,0
20240328,135200,796284600,5900,5900,5900,5900,0
20240328,135100,796284600,5900,5900,5900,5900,0
20240328,135000,796284600,5900,5900,5900,5900,100
20240328,134900,795694600,5900,5900,5900,5900,0
20240328,134800,795694600,5900,5900,5900,5900,2
20240328,134700,795682800,5890,5890,5890,5890,470
20240328,134600,792914500,5900,5900,5900,5900,1629
20240328,134500,783303400,5910,5910,5910,5910,0
20240328,134400,783303400,5910,5910,5910,5910,0
20240328,134300,783303400,5910,5910,5910,5910,0
20240328,134200,783303400,5910,5910,5910,5910,1
20240328,134100,783297490,5910,5910,5910,5910,0
20240328,134000,783297490,5910,5910,5910,5910,100
20240328,133900,782706490,5900,5900,5900,5900,107
20240328,133800,782075190,5900,5900,5900,5900,1
20240328,133700,782069290,5910,5910,5910,5910,0
20240328,133600,782069290,5910,5910,5910,5910,1
20240328,133500,782063380,5910,5910,5910,5910,201
20240328,133400,780875470,5910,5910,5910,5910,346
20240328,133300,778830610,5920,5920,5920,5920,530
20240328,133200,775693010,5920,5920,5920,5920,650
20240328,133100,771845010,5930,5930,5930,5930,0
20240328,133000,771845010,5930,5930,5930,5930,1
20240328,132900,771839080,5920,5920,5920,5920,100
20240328,132800,771247080,5930,5930,5930,5930,666
20240328,132700,767297700,5940,5940,5940,5940,0
20240328,132600,767297700,5940,5940,5940,5940,0
20240328,132500,767297700,5940,5940,5940,5940,0
20240328,132400,767297700,5940,5940,5940,5940,1
20240328,132300,767291760,5920,5920,5920,5920,800
20240328,132200,762555760,5930,5940,5940,5930,529
20240328,132100,759418700,5940,5940,5940,5940,1
20240328,132000,759412760,5950,5950,5950,5950,0
20240328,131900,759412760,5950,5950,5950,5950,301
20240328,131800,757621810,5950,5930,5950,5930,61
20240328,131700,757260060,5930,5930,5930,5930,0
20240328,131600,757260060,5930,5930,5930,5930,0
20240328,131500,757260060,5930,5930,5930,5930,0
20240328,131400,757260060,5930,5930,5930,5930,66
20240328,131300,756868680,5930,5930,5930,5930,0
20240328,131200,756868680,5930,5930,5930,5930,1
20240328,131100,756862750,5930,5930,5930,5930,0
20240328,131000,756862750,5930,5930,5930,5930,40
20240328,130900,756625550,5910,5900,5910,5900,269
20240328,130800,755038440,5900,5900,5900,5900,0
20240328,130700,755038440,5900,5900,5900,5900,1
20240328,130600,755032540,5900,5900,5900,5900,1
20240328,130500,755026640,5890,5890,5890,5890,105
20240328,130400,754408190,5900,5900,5900,5900,100
20240328,130300,753818190,5890,5900,5900,5890,394
20240328,130200,751497500,5900,5900,5900,5900,0
20240328,130100,751497500,5900,5890,5900,5890,31
20240328,130000,751314900,5910,5910,5910,5910,1
20240328,125900,751308990,5890,5890,5890,5890,298
20240328,125800,749553770,5890,5890,5890,5890,300
20240328,125700,747786770,5910,5910,5910,5910,0
20240328,125600,747786770,5910,5910,5910,5910,0
20240328,125500,747786770,5910,5910,5910,5910,0
20240328,125400,747786770,5910,5910,5910,5910,1
20240328,125300,747780860,5910,5910,5910,5910,0
20240328,125200,747780860,5910,5900,5910,5900,52
20240328,125100,747473740,5890,5890,5890,5890,19
20240328,125000,747361830,5890,5890,5890,5890,13
20240328,124900,747285260,5890,5900,5900,5890,1180
20240328,124800,740325260,5910,5900,5910,5900,170
20240328,124700,739322250,5900,5900,5900,5900,0
20240328,124600,739322250,5900,5910,5910,5900,440
20240328,124500,736723250,5910,5910,5910,5910,467
20240328,124400,733963280,5910,5910,5910,5910,133
20240328,124300,733177250,5930,5910,5930,5910,1001
20240328,124200,727261320,5930,5910,5930,5910,1137
20240328,124100,720541630,5920,5920,5920,5920,39
20240328,124000,720310750,5930,5930,5930,5930,40
20240328,123900,720073550,5920,5920,5920,5920,1
20240328,123800,720067630,5920,5920,5920,5920,20
20240328,123700,719949230,5920,5920,5920,5920,20
20240328,123600,719830830,5920,5920,5920,5920,2
20240328,123500,719818990,5920,5920,5920,5920,10
20240328,123400,719759790,5920,5920,5920,5920,0
20240328,123300,719759790,5920,5920,5920,5920,16
20240328,123200,719665070,5910,5920,5920,5910,332
20240328,123100,717702840,5930,5930,5930,5930,501
20240328,123000,714731910,5940,5940,5940,5940,15
20240328,122900,714642810,5930,5930,5930,5930,0
20240328,122800,714642810,5930,5930,5930,5930,4
20240328,122700,714619090,5930,5930,5930,5930,0
20240328,122600,714619090,5930,5930,5930,5930,0
20240328,122500,714619090,5930,5930,5930,5930,1
20240328,122400,714613160,5940,5940,5940,5940,1
20240328,122300,714607220,5930,5930,5930,5930,0
20240328,122200,714607220,5930,5930,5930,5930,0
20240328,122100,714607220,5930,5930,5930,5930,0
20240328,122000,714607220,5930,5930,5930,5930,2
20240328,121900,714595360,5950,5950,5950,5950,0
20240328,121800,714595360,5950,5910,5950,5910,38
20240328,121700,714370740,5910,5920,5920,5910,51
20240328,121600,714069220,5910,5910,5910,5910,0
20240328,121500,714069220,5910,5920,5920,5910,23
20240328,121400,713933150,5950,5950,5950,5950,0
20240328,121300,713933150,5950,5950,5950,5950,168
20240328,121200,712933550,5950,5950,5950,5950,1
20240328,121100,712927600,5920,5920,5920,5920,0
20240328,121000,712927600,5920,5920,5920,5920,0
20240328,120900,712927600,5920,5920,5920,5920,1
20240328,120800,712921680,5950,5950,5950,5950,166
20240328,120700,711933980,5950,5950,5950,5950,165
20240328,120600,710952230,5950,5950,5950,5950,1
20240328,120500,710946280,5910,5910,5910,5910,0
20240328,120400,710946280,5910,5910,5910,5910,0
20240328,120300,710946280,5910,5920,5920,5910,98
20240328,120200,710366330,5920,5920,5920,5920,101
20240328,120100,709768410,5920,5930,5930,5920,80
20240328,120000,709294610,5920,5920,5920,5920,0
20240328,115900,709294610,5920,5920,5920,5920,0
20240328,115800,709294610,5920,5940,5940,5920,5333
20240328,115700,677718780,5970,5970,5970,5970,0
20240328,115600,677718780,5970,5970,5970,5970,10
20240328,115500,677659080,5990,5960,5990,5960,924
20240328,115400,672140210,5960,5960,5960,5960,747
20240328,115300,667688090,5960,5960,5960,5960,0
20240328,115200,667688090,5960,5930,5960,5930,306
20240328,115100,665867370,5940,5940,5940,5940,0
20240328,115000,665867370,5940,5940,5940,5940,0
20240328,114900,665867370,5940,5940,5940,5940,1165
20240328,114800,658947270,5910,5910,5910,5910,0
20240328,114700,658947270,5910,5920,5920,5910,225
20240328,114600,657616280,5920,5920,5920,5920,62
20240328,114500,657249240,5910,5910,5910,5910,0
20240328,114400,657249240,5910,5910,5910,5910,10
20240328,114300,657190140,5940,5940,5940,5940,1
20240328,114200,657184200,5940,5940,5940,5940,10
20240328,114100,657124800,5940,5930,5940,5930,1000
20240328,114000,651184810,5930,5910,5930,5910,202
20240328,113900,649990950,5910,5910,5910,5910,1
20240328,113800,649985040,5910,5910,5910,5910,0
20240328,113700,649985040,5910,5910,5910,5910,0
20240328,113600,649985040,5910,5920,5920,5910,243
20240328,113500,648546910,5920,5920,5920,5920,0
20240328,113400,648546910,5920,5920,5920,5920,0
20240328,113300,648546910,5920,5920,5920,5920,0
20240328,113200,648546910,5920,5920,5920,5920,19
20240328,113100,648434430,5920,5920,5920,5920,1
20240328,113000,648428510,5920,5920,5920,5920,0
20240328,112900,648428510,5920,5920,5920,5920,1
20240328,112800,648422590,5920,5920,5920,5920,0
20240328,112700,648422590,5920,5920,5920,5920,883
20240328,112600,643195230,5920,5920,5920,5920,0
20240328,112500,643195230,5920,5920,5920,5920,181
20240328,112400,642123710,5920,5920,5920,5920,1147
20240328,112300,635333470,5920,5920,5920,5880,3590
20240328,112200,614166140,5920,5910,5920,5910,888
20240328,112100,608909190,5890,5920,5920,5890,65
20240328,112000,608524800,5910,5910,5910,5910,870
20240328,111900,603383100,5890,5890,5890,5880,1708
20240328,111800,593338210,5910,5880,5910,5880,1294
20240328,111700,585729370,5880,5890,5910,5880,2501
20240328,111600,571006530,5900,5900,5910,5900,288
20240328,111500,569304470,5900,5890,5900,5890,584
20240328,111400,565862970,5850,5920,5920,5780,5718
20240328,111300,532477420,5920,5920,5920,5920,685
20240328,111200,528422220,5910,5930,5930,5910,1764
20240328,111100,517981670,5930,5940,5940,5930,100
20240328,111000,517388090,5960,5960,5960,5960,0
20240328,110900,517388090,5960,5960,5960,5960,16
20240328,110800,517292730,5940,5960,5960,5940,1709
20240328,110700,507139730,5990,5990,5990,5990,38
20240328,110600,506912110,5990,5990,5990,5990,5
20240328,110500,506882160,5950,5950,5950,5950,1490
20240328,110400,498016660,5950,5970,5970,5950,958
20240328,110300,492314270,5960,5960,5960,5960,519
20240328,110200,489221030,5950,6000,6000,5950,729
20240328,110100,484879390,5980,5980,5980,5980,191
20240328,110000,483737210,5980,5980,5980,5980,0
20240328,105900,483737210,5980,5980,5980,5980,195
20240328,105800,482571110,5980,5990,5990,5980,134
20240328,105700,481769000,5990,6000,6000,5990,136
20240328,105600,480953610,6000,6000,6000,6000,20
20240328,105500,480833610,5990,6010,6020,5990,1113
20240328,105400,474153210,6020,6030,6030,6020,1477
20240328,105300,465261100,6030,6030,6030,6030,3
20240328,105200,465243010,6050,6050,6050,6050,56
20240328,105100,464904210,6050,6110,6110,6050,374
20240328,105000,462622140,6110,6030,6110,6030,1222
20240328,104900,455205580,6020,6010,6020,6010,1195
20240328,104800,448021960,6010,6020,6020,6010,913
20240328,104700,442533350,6020,6040,6040,6020,1875
20240328,104600,431218790,6040,6060,6060,6040,3136
20240328,104500,412264630,6060,6060,6060,6060,79
20240328,104400,411785890,6080,6080,6080,6080,5
20240328,104300,411755490,6080,6080,6080,6080,2
20240328,104200,411743330,6050,6070,6070,6040,258
20240328,104100,410180160,6090,6090,6090,6090,107
20240328,104000,409528530,6090,6040,6090,6040,188
20240328,103900,408392510,6020,6110,6110,6020,2253
20240328,103800,394703240,6130,6130,6130,6130,0
20240328,103700,394703240,6130,6130,6130,6130,100
20240328,103600,394090240,6130,6120,6130,6110,258
20240328,103500,392510210,6120,6100,6130,6080,161
20240328,103400,391526070,6060,6110,6110,6060,403
20240328,103300,389076140,6110,6130,6130,6110,337
20240328,103200,387010350,6130,6090,6130,6080,3991
20240328,103100,362629730,6130,6130,6170,6120,1832
20240328,103000,351398030,6180,6160,6180,6160,703
20240328,102900,347065210,6170,6160,6170,6160,90
20240328,102800,346510440,6170,6120,6170,6100,1183
20240328,102700,339267500,6120,6100,6120,6100,2694
20240328,102600,322789210,6100,6050,6100,6050,3839
20240328,102500,299443320,6030,6030,6030,6030,45
20240328,102400,299171970,6080,6050,6080,6030,583
20240328,102300,295640690,6090,6080,6090,6050,11164
20240328,102200,227762240,6080,6080,6090,6080,302
20240328,102100,225925070,6060,6080,6100,6060,2844
20240328,102000,208601690,6080,6020,6090,6020,546
20240328,101900,205284880,6040,6010,6040,6010,418
20240328,101800,202766270,6010,5990,6010,5990,91
20240328,101700,202221020,6000,5980,6000,5980,5237
20240328,101600,170814860,5980,5960,5980,5960,2309
20240328,101500,157032190,5950,5950,5950,5950,508
20240328,101400,154009590,5900,5910,5910,5900,82
20240328,101300,153525470,5900,5910,5920,5900,781
20240328,101200,148904830,5910,5910,5910,5910,0
20240328,101100,148904830,5910,5910,5910,5910,0
20240328,101000,148904830,5910,5910,5910,5910,200
20240328,100900,147722830,5910,5910,5910,5910,0
20240328,100800,147722830,5910,5910,5910,5910,125
20240328,100700,146984080,5910,5910,5910,5910,37
20240328,100600,146765410,5920,5920,5920,5920,419
20240328,100500,144284930,5920,5920,5920,5920,37
20240328,100400,144065890,5920,5920,5920,5910,32
20240328,100300,143876460,5920,5920,5920,5920,11
20240328,100200,143811340,5920,5920,5920,5920,2500
20240328,100100,129011340,5920,5910,5920,5910,2
20240328,100000,128999510,5910,5920,5920,5910,570
20240328,095900,125625480,5930,5950,5950,5930,700
20240328,095800,121472140,5950,5950,5950,5950,1101
20240328,095700,114921190,5950,5950,5950,5950,113
20240328,095600,114248840,5950,5940,5950,5940,1073
20240328,095500,107865700,5950,5950,5950,5950,163
20240328,095400,106895850,5950,5950,5950,5900,24
20240328,095300,106753320,5950,5950,5950,5950,1
20240328,095200,106747370,5950,5890,5950,5890,260
20240328,095100,105209350,5890,5870,5890,5870,85
20240328,095000,104709060,5870,5870,5870,5870,12
20240328,094900,104638620,5860,5860,5860,5860,211
20240328,094800,103402160,5840,5840,5840,5840,0
20240328,094700,103402160,5840,5840,5840,5840,0
20240328,094600,103402160,5840,5830,5840,5830,148
20240328,094500,102539240,5830,5840,5840,5830,406
20240328,094400,100171280,5830,5830,5830,5830,0
20240328,094300,100171280,5830,5830,5830,5830,734
20240328,094200,95892060,5840,5840,5840,5840,0
20240328,094100,95892060,5840,5840,5840,5840,52
20240328,094000,95588380,5840,5860,5860,5840,343
20240328,093900,93584450,5860,5860,5860,5860,0
20240328,093800,93584450,5860,5860,5860,5860,0
20240328,093700,93584450,5860,5860,5860,5860,45
20240328,093600,93320750,5860,5860,5860,5860,0
20240328,093500,93320750,5860,5860,5860,5860,0
20240328,093400,93320750,5860,5840,5860,5840,1488
20240328,093300,84630630,5840,5840,5840,5840,548
20240328,093200,81430310,5870,5830,5870,5830,1013
20240328,093100,75490480,5870,5870,5870,5870,10
20240328,093000,75431780,5840,5840,5840,5840,17
20240328,092900,75332500,5840,5840,5840,5840,0
20240328,092800,75332500,5840,5840,5840,5840,50
20240328,092700,75040500,5840,5840,5840,5840,5
20240328,092600,75011300,5840,5830,5840,5830,149
20240328,092500,74141630,5830,5830,5830,5830,0
20240328,092400,74141630,5830,5830,5830,5830,215
20240328,092300,72888180,5810,5820,5820,5810,1000
20240328,092200,67077180,5810,5810,5810,5810,0
20240328,092100,67077180,5810,5810,5810,5810,51
20240328,092000,66780870,5810,5820,5820,5810,705
20240328,091900,62683100,5810,5810,5810,5810,700
20240328,091800,58616100,5820,5830,5830,5810,406
20240328,091700,56255180,5830,5830,5830,5810,2565
20240328,091600,41345460,5840,5850,5850,5820,4222
20240328,091500,16716630,5860,5860,5860,5860,399
20240328,091400,14378490,5910,5910,5910,5910,0
20240328,091300,14378490,5910,5890,5910,5840,176
20240328,091200,13349000,5900,5900,5900,5900,0
20240328,091100,13349000,5900,5950,5950,5900,95
20240328,091000,12786000,5960,5960,5960,5960,28
20240328,090900,12619120,5980,5890,6000,5890,86
20240328,090800,12112270,5870,5880,5880,5870,25
20240328,090700,11965470,5880,5880,5880,5870,522
20240328,090600,8897690,5870,5870,5870,5870,221
20240328,090500,7600420,5870,5820,5870,5820,186
20240328,090400,6508900,5840,5820,5840,5820,388
20240328,090300,4243360,5810,5810,5810,5810,238
20240328,090200,2860580,5810,5800,5840,5800,229
20240328,090100,1532110,5790,5790,5790,5790,105
20240328,090000,924160,5790,5840,5840,5790,159
Reference in New Issue Copy Permalink