ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089980/min/candle-20240401.csv

646 lines
34 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
20240401,194300,1347988710,20100,20100,20100,20100,380
20240401,194200,1347988710,20100,20100,20100,20100,0
20240401,194100,1347988710,20100,20100,20100,20100,0
20240401,194000,1347988710,20100,20100,20100,20100,0
20240401,193900,1347988710,20100,20100,20100,20100,0
20240401,193800,1347988710,20100,20100,20100,20100,0
20240401,193700,1347988710,20100,20100,20100,20100,0
20240401,193600,1347988710,20100,20100,20100,20100,0
20240401,193500,1347988710,20100,20100,20100,20100,0
20240401,193400,1347988710,20100,20100,20100,20100,0
20240401,193300,1347988710,20100,20100,20100,20100,0
20240401,193200,1347988710,20100,20100,20100,20100,0
20240401,193100,1347988710,20100,20100,20100,20100,0
20240401,193000,1347988710,20100,20100,20100,20100,0
20240401,192900,1347988710,20100,20100,20100,20100,0
20240401,192800,1347988710,20100,20100,20100,20100,0
20240401,192700,1347988710,20100,20100,20100,20100,0
20240401,192600,1347988710,20100,20100,20100,20100,0
20240401,192500,1347988710,20100,20100,20100,20100,0
20240401,192400,1347988710,20100,20100,20100,20100,0
20240401,192300,1347988710,20100,20100,20100,20100,0
20240401,192200,1347988710,20100,20100,20100,20100,0
20240401,192100,1347988710,20100,20100,20100,20100,0
20240401,192000,1347988710,20100,20100,20100,20100,0
20240401,191900,1347988710,20100,20100,20100,20100,0
20240401,191800,1347988710,20100,20100,20100,20100,0
20240401,191700,1347988710,20100,20100,20100,20100,0
20240401,191600,1347988710,20100,20100,20100,20100,0
20240401,191500,1347988710,20100,20100,20100,20100,0
20240401,191400,1347988710,20100,20100,20100,20100,0
20240401,191300,1347988710,20100,20100,20100,20100,380
20240401,191200,1347988710,20100,20100,20100,20100,0
20240401,191100,1347988710,20100,20100,20100,20100,0
20240401,191000,1347988710,20100,20100,20100,20100,0
20240401,190900,1347988710,20100,20100,20100,20100,0
20240401,190800,1347988710,20100,20100,20100,20100,0
20240401,190700,1347988710,20100,20100,20100,20100,0
20240401,190600,1347988710,20100,20100,20100,20100,0
20240401,190500,1347988710,20100,20100,20100,20100,0
20240401,190400,1347988710,20100,20100,20100,20100,0
20240401,190300,1347988710,20100,20100,20100,20100,0
20240401,190200,1347988710,20100,20100,20100,20100,0
20240401,190100,1347988710,20100,20100,20100,20100,0
20240401,190000,1347988710,20100,20100,20100,20100,0
20240401,185900,1347988710,20100,20100,20100,20100,0
20240401,185800,1347988710,20100,20100,20100,20100,0
20240401,185700,1347988710,20100,20100,20100,20100,0
20240401,185600,1347988710,20100,20100,20100,20100,0
20240401,185500,1347988710,20100,20100,20100,20100,0
20240401,185400,1347988710,20100,20100,20100,20100,0
20240401,185300,1347988710,20100,20100,20100,20100,0
20240401,185200,1347988710,20100,20100,20100,20100,0
20240401,185100,1347988710,20100,20100,20100,20100,0
20240401,185000,1347988710,20100,20100,20100,20100,0
20240401,184900,1347988710,20100,20100,20100,20100,0
20240401,184800,1347988710,20100,20100,20100,20100,0
20240401,184700,1347988710,20100,20100,20100,20100,0
20240401,184600,1347988710,20100,20100,20100,20100,0
20240401,184500,1347988710,20100,20100,20100,20100,0
20240401,184400,1347988710,20100,20100,20100,20100,0
20240401,184300,1347988710,20100,20100,20100,20100,380
20240401,184200,1347988710,20100,20100,20100,20100,0
20240401,184100,1347988710,20100,20100,20100,20100,0
20240401,184000,1347988710,20100,20100,20100,20100,0
20240401,183900,1347988710,20100,20100,20100,20100,0
20240401,183800,1347988710,20100,20100,20100,20100,0
20240401,183700,1347988710,20100,20100,20100,20100,0
20240401,183600,1347988710,20100,20100,20100,20100,0
20240401,183500,1347988710,20100,20100,20100,20100,0
20240401,183400,1347988710,20100,20100,20100,20100,0
20240401,183300,1347988710,20100,20100,20100,20100,0
20240401,183200,1347988710,20100,20100,20100,20100,0
20240401,183100,1347988710,20100,20100,20100,20100,0
20240401,183000,1347988710,20100,20100,20100,20100,0
20240401,182900,1347988710,20100,20100,20100,20100,0
20240401,182800,1347988710,20100,20100,20100,20100,0
20240401,182700,1347988710,20100,20100,20100,20100,0
20240401,182600,1347988710,20100,20100,20100,20100,0
20240401,182500,1347988710,20100,20100,20100,20100,0
20240401,182400,1347988710,20100,20100,20100,20100,0
20240401,182300,1347988710,20100,20100,20100,20100,0
20240401,182200,1347988710,20100,20100,20100,20100,0
20240401,182100,1347988710,20100,20100,20100,20100,0
20240401,182000,1347988710,20100,20100,20100,20100,0
20240401,181900,1347988710,20100,20100,20100,20100,0
20240401,181800,1347988710,20100,20100,20100,20100,0
20240401,181700,1347988710,20100,20100,20100,20100,0
20240401,181600,1347988710,20100,20100,20100,20100,0
20240401,181500,1347988710,20100,20100,20100,20100,0
20240401,181400,1347988710,20100,20100,20100,20100,0
20240401,181300,1347988710,20100,20100,20100,20100,380
20240401,181200,1347988710,20100,20100,20100,20100,0
20240401,181100,1347988710,20100,20100,20100,20100,0
20240401,181000,1347988710,20100,20100,20100,20100,0
20240401,180900,1347988710,20100,20100,20100,20100,0
20240401,180800,1347988710,20100,20100,20100,20100,0
20240401,180700,1347988710,20100,20100,20100,20100,0
20240401,180600,1347988710,20100,20100,20100,20100,0
20240401,180500,1347988710,20100,20100,20100,20100,0
20240401,180400,1347988710,20100,20100,20100,20100,0
20240401,180300,1347988710,20100,20100,20100,20100,0
20240401,180200,1347988710,20100,20100,20100,20100,0
20240401,180100,1347988710,20100,20100,20100,20100,0
20240401,180000,1347988710,20100,20100,20100,20100,0
20240401,175900,1347988710,20100,20100,20100,20100,0
20240401,175800,1347988710,20100,20100,20100,20100,0
20240401,175700,1347988710,20100,20100,20100,20100,0
20240401,175600,1347988710,20100,20100,20100,20100,0
20240401,175500,1347988710,20100,20100,20100,20100,0
20240401,175400,1347988710,20100,20100,20100,20100,0
20240401,175300,1347988710,20100,20100,20100,20100,0
20240401,175200,1347988710,20100,20100,20100,20100,0
20240401,175100,1347988710,20100,20100,20100,20100,0
20240401,175000,1347988710,20100,20100,20100,20100,0
20240401,174900,1347988710,20100,20100,20100,20100,0
20240401,174800,1347988710,20100,20100,20100,20100,0
20240401,174700,1347988710,20100,20100,20100,20100,0
20240401,174600,1347988710,20100,20100,20100,20100,0
20240401,174500,1347988710,20100,20100,20100,20100,0
20240401,174400,1347988710,20100,20100,20100,20100,0
20240401,174300,1347988710,20100,20100,20100,20100,380
20240401,174200,1347988710,20100,20100,20100,20100,0
20240401,174100,1347988710,20100,20100,20100,20100,0
20240401,174000,1347988710,20100,20100,20100,20100,0
20240401,173900,1347988710,20100,20100,20100,20100,0
20240401,173800,1347988710,20100,20100,20100,20100,0
20240401,173700,1347988710,20100,20100,20100,20100,0
20240401,173600,1347988710,20100,20100,20100,20100,0
20240401,173500,1347988710,20100,20100,20100,20100,0
20240401,173400,1347988710,20100,20100,20100,20100,0
20240401,173300,1347988710,20100,20100,20100,20100,0
20240401,173200,1347988710,20100,20100,20100,20100,0
20240401,173100,1347988710,20100,20100,20100,20100,0
20240401,173000,1347988710,20100,20100,20100,20100,0
20240401,172900,1347988710,20100,20100,20100,20100,0
20240401,172800,1347988710,20100,20100,20100,20100,0
20240401,172700,1347988710,20100,20100,20100,20100,0
20240401,172600,1347988710,20100,20100,20100,20100,0
20240401,172500,1347988710,20100,20100,20100,20100,0
20240401,172400,1347988710,20100,20100,20100,20100,0
20240401,172300,1347988710,20100,20100,20100,20100,0
20240401,172200,1347988710,20100,20100,20100,20100,0
20240401,172100,1347988710,20100,20100,20100,20100,0
20240401,172000,1347988710,20100,20100,20100,20100,0
20240401,171900,1347988710,20100,20100,20100,20100,0
20240401,171800,1347988710,20100,20100,20100,20100,0
20240401,171700,1347988710,20100,20100,20100,20100,0
20240401,171600,1347988710,20100,20100,20100,20100,0
20240401,171500,1347988710,20100,20100,20100,20100,0
20240401,171400,1347988710,20100,20100,20100,20100,0
20240401,171300,1347988710,20100,20100,20100,20100,380
20240401,171200,1347988710,20100,20100,20100,20100,0
20240401,171100,1347988710,20100,20100,20100,20100,0
20240401,171000,1347988710,20100,20100,20100,20100,0
20240401,170900,1347988710,20100,20100,20100,20100,0
20240401,170800,1347988710,20100,20100,20100,20100,0
20240401,170700,1347988710,20100,20100,20100,20100,0
20240401,170600,1347988710,20100,20100,20100,20100,0
20240401,170500,1347988710,20100,20100,20100,20100,0
20240401,170400,1347988710,20100,20100,20100,20100,0
20240401,170300,1347988710,20100,20100,20100,20100,0
20240401,170200,1347988710,20100,20100,20100,20100,0
20240401,170100,1347988710,20100,20100,20100,20100,0
20240401,170000,1347988710,20100,20100,20100,20100,0
20240401,165900,1347988710,20100,20100,20100,20100,0
20240401,165800,1347988710,20100,20100,20100,20100,0
20240401,165700,1347988710,20100,20100,20100,20100,0
20240401,165600,1347988710,20100,20100,20100,20100,0
20240401,165500,1347988710,20100,20100,20100,20100,0
20240401,165400,1347988710,20100,20100,20100,20100,0
20240401,165300,1347988710,20100,20100,20100,20100,0
20240401,165200,1347988710,20100,20100,20100,20100,0
20240401,165100,1347988710,20100,20100,20100,20100,0
20240401,165000,1347988710,20100,20100,20100,20100,0
20240401,164900,1347988710,20100,20100,20100,20100,0
20240401,164800,1347988710,20100,20100,20100,20100,0
20240401,164700,1347988710,20100,20100,20100,20100,0
20240401,164600,1347988710,20100,20100,20100,20100,0
20240401,164500,1347988710,20100,20100,20100,20100,0
20240401,164400,1347988710,20100,20100,20100,20100,0
20240401,164300,1347988710,20100,20100,20100,20100,380
20240401,164200,1347988710,20100,20100,20100,20100,0
20240401,164100,1347988710,20100,20100,20100,20100,0
20240401,164000,1347988710,20100,20100,20100,20100,0
20240401,163900,1347988710,20100,20100,20100,20100,0
20240401,163800,1347988710,20100,20100,20100,20100,0
20240401,163700,1347988710,20100,20100,20100,20100,0
20240401,163600,1347988710,20100,20100,20100,20100,0
20240401,163500,1347988710,20100,20100,20100,20100,0
20240401,163400,1347988710,20100,20100,20100,20100,0
20240401,163300,1347988710,20100,20100,20100,20100,0
20240401,163200,1347988710,20100,20100,20100,20100,0
20240401,163100,1347988710,20100,20100,20100,20100,0
20240401,163000,1347988710,20100,20100,20100,20100,0
20240401,162900,1347988710,20100,20100,20100,20100,0
20240401,162800,1347988710,20100,20100,20100,20100,0
20240401,162700,1347988710,20100,20100,20100,20100,0
20240401,162600,1347988710,20100,20100,20100,20100,0
20240401,162500,1347988710,20100,20100,20100,20100,0
20240401,162400,1347988710,20100,20100,20100,20100,0
20240401,162300,1347988710,20100,20100,20100,20100,0
20240401,162200,1347988710,20100,20100,20100,20100,0
20240401,162100,1347988710,20100,20100,20100,20100,0
20240401,162000,1347988710,20100,20100,20100,20100,0
20240401,161900,1347988710,20100,20100,20100,20100,0
20240401,161800,1347988710,20100,20100,20100,20100,0
20240401,161700,1347988710,20100,20100,20100,20100,0
20240401,161600,1347988710,20100,20100,20100,20100,0
20240401,161500,1347988710,20100,20100,20100,20100,0
20240401,161400,1347988710,20100,20100,20100,20100,0
20240401,161300,1347988710,20100,20100,20100,20100,380
20240401,161200,1347988710,20100,20100,20100,20100,0
20240401,161100,1347988710,20100,20100,20100,20100,0
20240401,161000,1347988710,20100,20100,20100,20100,0
20240401,160900,1347988710,20100,20100,20100,20100,0
20240401,160800,1347988710,20100,20100,20100,20100,0
20240401,160700,1347988710,20100,20100,20100,20100,0
20240401,160600,1347988710,20100,20100,20100,20100,0
20240401,160500,1347988710,20100,20100,20100,20100,0
20240401,160400,1347988710,20100,20100,20100,20100,0
20240401,160300,1347988710,20100,20100,20100,20100,0
20240401,160200,1347988710,20100,20100,20100,20100,0
20240401,160100,1347988710,20100,20100,20100,20100,0
20240401,160000,1347988710,20100,20100,20100,20100,0
20240401,155900,1347988710,20100,20100,20100,20100,0
20240401,155800,1347988710,20100,20100,20100,20100,0
20240401,155700,1347988710,20100,20100,20100,20100,0
20240401,155600,1347988710,20100,20100,20100,20100,0
20240401,155500,1347988710,20100,20100,20100,20100,0
20240401,155400,1347988710,20100,20100,20100,20100,0
20240401,155300,1347988710,20100,20100,20100,20100,0
20240401,155200,1347988710,20100,20100,20100,20100,0
20240401,155100,1347988710,20100,20100,20100,20100,0
20240401,155000,1347988710,20100,20100,20100,20100,0
20240401,154900,1347988710,20100,20100,20100,20100,0
20240401,154800,1347988710,20100,20100,20100,20100,0
20240401,154700,1347988710,20100,20100,20100,20100,0
20240401,154600,1347988710,20100,20100,20100,20100,0
20240401,154500,1347988710,20100,20100,20100,20100,0
20240401,154400,1347988710,20100,20100,20100,20100,0
20240401,154300,1347988710,20100,20100,20100,20100,380
20240401,154200,1347988710,20100,20100,20100,20100,0
20240401,154100,1347988710,20100,20100,20100,20100,0
20240401,154000,1347988710,20100,20100,20100,20100,0
20240401,153900,1347988710,20100,20100,20100,20100,0
20240401,153800,1347988710,20100,20100,20100,20100,0
20240401,153700,1347988710,20100,20100,20100,20100,0
20240401,153600,1347988710,20100,20100,20100,20100,0
20240401,153500,1347988710,20100,20100,20100,20100,0
20240401,153400,1347988710,20100,20100,20100,20100,0
20240401,153300,1347988710,20100,20100,20100,20100,0
20240401,153200,1347988710,20100,20100,20100,20100,0
20240401,153100,1347988710,20100,20100,20100,20100,0
20240401,153000,1347988710,20100,20100,20100,20100,380
20240401,152900,1340350710,20100,20100,20100,20100,0
20240401,152800,1340350710,20100,20100,20100,20100,0
20240401,152700,1340350710,20100,20100,20100,20100,0
20240401,152600,1340350710,20100,20100,20100,20100,0
20240401,152500,1340350710,20100,20100,20100,20100,0
20240401,152400,1340350710,20100,20100,20100,20100,0
20240401,152300,1340350710,20100,20100,20100,20100,0
20240401,152200,1340350710,20100,20100,20100,20100,0
20240401,152100,1340350710,20100,20100,20100,20100,0
20240401,152000,1340350710,20100,20100,20100,20100,0
20240401,151900,1340350710,20100,20100,20150,20100,61
20240401,151800,1339122010,20100,20100,20100,20100,72
20240401,151700,1337674810,20100,20100,20100,20100,7
20240401,151600,1337534110,20100,20150,20150,20100,27
20240401,151500,1336990160,20100,20150,20150,20100,218
20240401,151400,1332597510,20150,20150,20150,20150,0
20240401,151300,1332597510,20150,20100,20150,20100,230
20240401,151200,1327963110,20100,20100,20100,20100,415
20240401,151100,1319621610,20100,20150,20150,20100,43
20240401,151000,1318756710,20100,20100,20100,20100,8
20240401,150900,1318595910,20100,20100,20100,20100,7
20240401,150800,1318455210,20100,20100,20100,20100,106
20240401,150700,1316324610,20100,20100,20100,20100,18
20240401,150600,1315962810,20150,20150,20150,20150,227
20240401,150500,1311388760,20100,20100,20100,20100,0
20240401,150400,1311388760,20100,20100,20100,20100,16
20240401,150300,1311067160,20100,20100,20150,20100,175
20240401,150200,1307545810,20100,20100,20100,20100,51
20240401,150100,1306520710,20100,20100,20100,20100,58
20240401,150000,1305354910,20100,20100,20100,20100,157
20240401,145900,1302199210,20100,20150,20150,20100,178
20240401,145800,1298613210,20100,20100,20150,20100,116
20240401,145700,1296281560,20100,20100,20100,20100,10
20240401,145600,1296080560,20100,20100,20100,20100,32
20240401,145500,1295437360,20100,20150,20150,20100,1567
20240401,145400,1263862560,20150,20100,20150,20100,241
20240401,145300,1259018260,20100,20150,20150,20100,225
20240401,145200,1254495010,20100,20150,20150,20100,288
20240401,145100,1248692310,20100,20100,20100,20100,120
20240401,145000,1246280310,20150,20100,20150,20100,9
20240401,144900,1246099310,20100,20100,20100,20100,250
20240401,144800,1241074310,20100,20050,20100,20050,68
20240401,144700,1239707810,20100,20100,20100,20100,0
20240401,144600,1239707810,20100,20050,20100,20050,118
20240401,144500,1237336910,20050,20050,20050,20050,2
20240401,144400,1237296810,20050,20050,20050,20050,0
20240401,144300,1237296810,20050,20050,20050,20050,0
20240401,144200,1237296810,20050,20050,20050,20050,8
20240401,144100,1237136410,20050,20050,20050,20050,0
20240401,144000,1237136410,20050,20050,20050,20050,612
20240401,143900,1224865810,20050,20050,20050,20050,0
20240401,143800,1224865810,20050,20050,20050,20050,1
20240401,143700,1224845760,20100,20100,20100,20100,100
20240401,143600,1222835760,20100,20050,20100,20050,40
20240401,143500,1222032260,20050,20050,20050,20050,134
20240401,143400,1219345560,20050,20050,20050,20050,5
20240401,143300,1219245310,20100,20100,20100,20050,1479
20240401,143200,1189517460,20050,20050,20050,20050,40
20240401,143100,1188715460,20050,20100,20100,20050,152
20240401,143000,1185660360,20100,20100,20100,20100,3
20240401,142900,1185600060,20050,20050,20100,20050,209
20240401,142800,1181408260,20050,20050,20050,20050,100
20240401,142700,1179403260,20050,20050,20050,20050,8
20240401,142600,1179242860,20050,20050,20050,20050,128
20240401,142500,1176676460,20050,20050,20050,20050,0
20240401,142400,1176676460,20050,20000,20050,20000,1658
20240401,142300,1143435060,20000,20000,20000,20000,5
20240401,142200,1143335060,20000,20000,20000,20000,231
20240401,142100,1138715060,20000,20000,20000,20000,1
20240401,142000,1138695060,20050,20050,20050,20050,1
20240401,141900,1138675010,20000,20050,20050,20000,36
20240401,141800,1137954010,20050,20050,20050,20050,0
20240401,141700,1137954010,20050,20050,20050,20050,2
20240401,141600,1137913910,20050,20000,20050,20000,35
20240401,141500,1137212660,20050,20050,20050,20050,11
20240401,141400,1136992110,20000,20000,20000,20000,0
20240401,141300,1136992110,20000,20000,20000,20000,5
20240401,141200,1136892110,20000,20000,20000,20000,10
20240401,141100,1136692110,20000,20000,20000,20000,1
20240401,141000,1136672110,20000,20000,20000,20000,132
20240401,140900,1134032110,20000,20000,20000,20000,166
20240401,140800,1130712110,20050,20050,20050,20050,10
20240401,140700,1130511610,20000,20000,20000,20000,0
20240401,140600,1130511610,20000,20000,20000,20000,67
20240401,140500,1129171610,20000,20000,20000,20000,0
20240401,140400,1129171610,20000,20000,20000,20000,5
20240401,140300,1129071610,20000,20000,20000,20000,11
20240401,140200,1128851610,20000,20000,20000,20000,10
20240401,140100,1128651610,20000,20000,20050,20000,92
20240401,140000,1126809110,20000,20000,20000,20000,80
20240401,135900,1125209110,20000,20000,20000,20000,1
20240401,135800,1125189110,20000,20000,20000,20000,11
20240401,135700,1124969110,19990,19990,19990,19990,1642
20240401,135600,1092145530,19990,20000,20000,19990,1409
20240401,135500,1063966530,20000,20000,20000,20000,71
20240401,135400,1062546530,20000,20000,20000,20000,0
20240401,135300,1062546530,20000,20050,20050,20000,501
20240401,135200,1052526480,20050,20050,20100,20050,141
20240401,135100,1049699380,20050,20050,20050,20050,173
20240401,135000,1046230730,20050,20050,20050,20050,1
20240401,134900,1046210680,20050,20050,20050,20050,348
20240401,134800,1039233280,20000,20000,20050,20000,1081
20240401,134700,1017559530,20050,20000,20050,20000,4
20240401,134600,1017479380,20050,19980,20050,19980,1263
20240401,134500,992221840,19980,19970,19980,19970,180
20240401,134400,988625450,19970,19960,19970,19960,135
20240401,134300,985929900,19960,19940,19970,19940,866
20240401,134200,968655140,19940,19940,19940,19940,200
20240401,134100,964667140,19940,19940,19940,19940,40
20240401,134000,963869540,19940,19940,19940,19940,32
20240401,133900,963231460,19930,19930,19930,19930,229
20240401,133800,958667490,19920,19920,19920,19920,30
20240401,133700,958069890,19910,19910,19910,19910,3
20240401,133600,958010160,19900,19900,19900,19900,3
20240401,133500,957950460,19890,19890,19890,19890,26
20240401,133400,957433320,19890,19890,19890,19890,4
20240401,133300,957353760,19890,19890,19890,19890,20
20240401,133200,956955960,19880,19880,19880,19880,0
20240401,133100,956955960,19880,19880,19880,19880,5
20240401,133000,956856560,19890,19890,19890,19890,0
20240401,132900,956856560,19890,19890,19890,19890,3
20240401,132800,956796890,19890,19890,19890,19890,3
20240401,132700,956737220,19880,19880,19880,19880,0
20240401,132600,956737220,19880,19880,19880,19880,37
20240401,132500,956001660,19890,19890,19890,19890,0
20240401,132400,956001660,19890,19890,19890,19880,205
20240401,132300,951924310,19890,19910,19910,19890,524
20240401,132200,941497290,19920,19920,19920,19920,0
20240401,132100,941497290,19920,19920,19920,19920,4
20240401,132000,941417610,19940,19940,19940,19940,0
20240401,131900,941417610,19940,19940,19940,19940,2
20240401,131800,941377730,19910,19930,19940,19910,796
20240401,131700,925524900,19930,19930,19930,19930,510
20240401,131600,915360600,19930,19930,19930,19930,20
20240401,131500,914962000,19930,19930,19930,19930,0
20240401,131400,914962000,19930,19920,19930,19920,132
20240401,131300,912332460,19920,19920,19920,19920,0
20240401,131200,912332460,19920,19920,19920,19920,563
20240401,131100,901117500,19920,19920,19920,19920,3
20240401,131000,901057740,19920,19920,19920,19920,0
20240401,130900,901057740,19920,19920,19920,19920,20
20240401,130800,900659340,19910,19910,19910,19910,1
20240401,130700,900639430,19910,19910,19910,19910,20
20240401,130600,900241230,19910,19910,19910,19910,0
20240401,130500,900241230,19910,19910,19910,19910,20
20240401,130400,899843030,19910,19910,19910,19910,43
20240401,130300,898986900,19920,19920,19920,19920,0
20240401,130200,898986900,19920,19920,19920,19920,0
20240401,130100,898986900,19920,19910,19920,19910,106
20240401,130000,896875920,19910,19920,19920,19910,131
20240401,125900,894266700,19910,19910,19910,19910,17
20240401,125800,893928230,19920,19910,19920,19910,66
20240401,125700,892614160,19910,19910,19910,19910,0
20240401,125600,892614160,19910,19910,19910,19910,1
20240401,125500,892594250,19910,19920,19920,19910,24
20240401,125400,892116370,19920,19920,19920,19920,1
20240401,125300,892096450,19910,19910,19910,19910,179
20240401,125200,888532560,19900,19900,19900,19900,15
20240401,125100,888234060,19920,19920,19920,19920,0
20240401,125000,888234060,19920,19920,19920,19920,0
20240401,124900,888234060,19920,19900,19920,19900,3
20240401,124800,888174340,19900,19900,19900,19900,59
20240401,124700,887000240,19910,19910,19910,19910,46
20240401,124600,886084380,19920,19920,19920,19920,20
20240401,124500,885685980,19920,19920,19920,19920,1
20240401,124400,885666060,19910,19910,19910,19910,9
20240401,124300,885486870,19910,19910,19910,19910,75
20240401,124200,883993620,19900,19900,19900,19900,3
20240401,124100,883933920,19900,19900,19900,19900,4
20240401,124000,883854320,19900,19900,19900,19900,1
20240401,123900,883834420,19900,19900,19900,19900,0
20240401,123800,883834420,19900,19900,19900,19900,10
20240401,123700,883635420,19910,19910,19910,19910,0
20240401,123600,883635420,19910,19910,19910,19910,10
20240401,123500,883436320,19910,19910,19910,19910,15
20240401,123400,883137670,19910,19900,19910,19880,204
20240401,123300,879076950,19880,19900,19900,19880,10
20240401,123200,878878050,19880,19900,19900,19880,10
20240401,123100,878679150,19880,19880,19900,19880,12
20240401,123000,878440490,19890,19890,19890,19890,0
20240401,122900,878440490,19890,19890,19890,19890,2
20240401,122800,878400710,19880,19880,19880,19880,2
20240401,122700,878360950,19870,19870,19870,19870,273
20240401,122600,872936440,19870,19870,19870,19870,0
20240401,122500,872936440,19870,19880,19880,19870,10
20240401,122400,872737700,19890,19890,19890,19890,0
20240401,122300,872737700,19890,19880,19890,19880,54
20240401,122200,871663680,19880,19880,19880,19880,3
20240401,122100,871604040,19870,19870,19870,19870,2126
20240401,122000,829360420,19870,19850,19870,19850,25
20240401,121900,828863800,19840,19840,19840,19840,0
20240401,121800,828863800,19840,19840,19840,19840,10
20240401,121700,828665400,19870,19870,19870,19870,0
20240401,121600,828665400,19870,19870,19870,19870,0
20240401,121500,828665400,19870,19870,19870,19870,53
20240401,121400,827612290,19870,19870,19870,19870,0
20240401,121300,827612290,19870,19850,19870,19850,11
20240401,121200,827393900,19840,19840,19840,19840,0
20240401,121100,827393900,19840,19850,19850,19840,48
20240401,121000,826441350,19860,19860,19860,19860,1
20240401,120900,826421490,19860,19860,19860,19860,1
20240401,120800,826401630,19870,19870,19870,19870,0
20240401,120700,826401630,19870,19870,19870,19870,1
20240401,120600,826381760,19870,19870,19870,19870,0
20240401,120500,826381760,19870,19870,19870,19870,0
20240401,120400,826381760,19870,19870,19870,19870,0
20240401,120300,826381760,19870,19870,19870,19870,0
20240401,120200,826381760,19870,19840,19870,19840,279
20240401,120100,820841270,19860,19860,19860,19860,81
20240401,120000,819232610,19860,19860,19860,19860,0
20240401,115900,819232610,19860,19890,19890,19860,761
20240401,115800,804101300,19900,19900,19900,19900,0
20240401,115700,804101300,19900,19900,19900,19900,0
20240401,115600,804101300,19900,19900,19900,19900,1
20240401,115500,804081400,19890,19890,19890,19890,1
20240401,115400,804061510,19890,19890,19890,19890,0
20240401,115300,804061510,19890,19900,19900,19890,961
20240401,115200,784937620,19900,19900,19900,19900,0
20240401,115100,784937620,19900,19890,19900,19890,48
20240401,115000,783982430,19900,19880,19900,19880,39
20240401,114900,783207090,19860,19860,19860,19860,2
20240401,114800,783167370,19880,19850,19880,19840,303
20240401,114700,777154170,19850,19900,19910,19850,211
20240401,114600,772957840,19910,19910,19910,19900,130
20240401,114500,770369820,19900,19900,19900,19900,2
20240401,114400,770330020,19920,19920,19920,19920,1
20240401,114300,770310100,19920,19910,19920,19910,27
20240401,114200,769772290,19910,19910,19910,19910,2
20240401,114100,769732470,19920,19920,19920,19920,0
20240401,114000,769732470,19920,19920,19920,19920,2
20240401,113900,769692630,19930,19910,19930,19910,20
20240401,113800,769294360,19910,19900,19910,19900,4
20240401,113700,769214750,19900,19890,19910,19890,7
20240401,113600,769075460,19890,19880,19910,19880,9
20240401,113500,768896390,19890,19890,19890,19890,1
20240401,113400,768876500,19930,19850,19930,19850,39
20240401,113300,768102100,19850,19850,19850,19850,1
20240401,113200,768082250,19850,19850,19850,19850,27
20240401,113100,767546300,19840,19840,19840,19840,0
20240401,113000,767546300,19840,19840,19840,19840,4
20240401,112900,767466940,19840,19840,19840,19840,1
20240401,112800,767447100,19840,19840,19840,19840,3
20240401,112700,767387580,19830,19830,19830,19830,0
20240401,112600,767387580,19830,19830,19830,19830,0
20240401,112500,767387580,19830,19820,19830,19820,10
20240401,112400,767189310,19820,19820,19820,19820,25
20240401,112300,766693810,19820,19820,19820,19820,1
20240401,112200,766673990,19830,19830,19830,19830,523
20240401,112100,756302900,19820,19820,19820,19820,0
20240401,112000,756302900,19820,19820,19820,19820,200
20240401,111900,752338900,19820,19820,19820,19820,0
20240401,111800,752338900,19820,19820,19820,19820,0
20240401,111700,752338900,19820,19830,19830,19820,110
20240401,111600,750158600,19830,19830,19830,19830,1
20240401,111500,750138770,19820,19820,19820,19820,0
20240401,111400,750138770,19820,19820,19820,19820,51
20240401,111300,749127950,19820,19810,19820,19800,315
20240401,111200,742889820,19810,19810,19810,19810,347
20240401,111100,736015750,19800,19800,19800,19800,25
20240401,111000,735520750,19810,19800,19810,19800,23
20240401,110900,735065340,19800,19810,19810,19800,77
20240401,110800,733540180,19800,19800,19800,19800,84
20240401,110700,731876980,19800,19800,19800,19800,51
20240401,110600,730867180,19800,19800,19800,19800,15
20240401,110500,730570180,19810,19810,19810,19810,0
20240401,110400,730570180,19810,19810,19810,19810,0
20240401,110300,730570180,19810,19810,19810,19810,159
20240401,110200,727420390,19810,19810,19810,19810,1
20240401,110100,727400580,19810,19810,19810,19810,41
20240401,110000,726588370,19800,19810,19810,19780,313
20240401,105900,720390370,19840,19830,19840,19830,3
20240401,105800,720330860,19840,19840,19840,19840,0
20240401,105700,720330860,19840,19840,19840,19840,1
20240401,105600,720311020,19850,19810,19850,19810,3
20240401,105500,720251510,19810,19840,19840,19810,74
20240401,105400,718783380,19850,19800,19850,19800,29
20240401,105300,718209130,19790,19790,19790,19790,2
20240401,105200,718169550,19790,19790,19790,19790,1
20240401,105100,718149760,19760,19760,19790,19760,86
20240401,105000,716449080,19760,19780,19780,19760,11
20240401,104900,716231640,19780,19780,19780,19780,30
20240401,104800,715638240,19770,19770,19770,19770,0
20240401,104700,715638240,19770,19800,19830,19770,536
20240401,104600,705033190,19790,19820,19830,19790,767
20240401,104500,689850970,19820,19850,19850,19820,685
20240401,104400,676264950,19860,19890,19890,19860,625
20240401,104300,663850990,19890,19880,19900,19880,210
20240401,104200,659674150,19870,19870,19870,19870,0
20240401,104100,659674150,19870,19880,19880,19870,1101
20240401,104000,637796950,19880,19930,19930,19880,616
20240401,103900,625548730,19940,19940,19940,19940,0
20240401,103800,625548730,19940,19940,19940,19900,588
20240401,103700,613842610,19930,19930,19930,19930,1
20240401,103600,613822680,19910,19950,19950,19910,178
20240401,103500,610273240,19940,19940,19940,19910,492
20240401,103400,600471130,19940,19940,19940,19920,92
20240401,103300,598636930,19950,19950,19970,19950,38
20240401,103200,597878730,19940,19940,19940,19940,470
20240401,103100,588506930,19970,19960,19970,19960,486
20240401,103000,578803230,19960,19950,19960,19950,18
20240401,102900,578444090,19970,19950,19980,19950,9
20240401,102800,578264350,19980,19980,19980,19940,575
20240401,102700,566781130,20000,19940,20050,19940,4293
20240401,102600,481061360,19940,19920,19940,19920,504
20240401,102500,471015010,19920,19940,19940,19920,358
20240401,102400,463879310,19930,19920,19930,19920,236
20240401,102300,459175850,19920,19920,19920,19920,9
20240401,102200,458996570,19920,19930,19930,19920,169
20240401,102100,455629920,19940,19910,19940,19910,1146
20240401,102000,432800350,19900,19900,19900,19900,20
20240401,101900,432402350,19900,19900,19900,19900,0
20240401,101800,432402350,19900,19900,19910,19900,247
20240401,101700,427487020,19900,19890,19900,19890,3
20240401,101600,427427340,19890,19890,19890,19890,116
20240401,101500,425120100,19900,19900,19910,19900,85
20240401,101400,423428550,19900,19900,19900,19900,48
20240401,101300,422473350,19910,19910,19910,19910,1
20240401,101200,422453440,19910,19920,19920,19910,82
20240401,101100,420820790,19920,19920,19920,19920,10
20240401,101000,420621590,19920,19910,19920,19910,80
20240401,100900,419028750,19920,19900,19920,19900,904
20240401,100800,401039030,19900,19900,19900,19900,0
20240401,100700,401039030,19900,19900,19910,19890,1090
20240401,100600,379348840,19920,19920,19920,19920,123
20240401,100500,376898680,19930,19920,19930,19920,89
20240401,100400,375125700,19920,19910,19920,19910,54
20240401,100300,374050550,19900,19900,19900,19900,53
20240401,100200,372995850,19910,19890,19930,19890,966
20240401,100100,353768310,19890,19880,19890,19880,52
20240401,100000,352734530,19880,19880,19880,19880,71
20240401,095900,351323050,19880,19880,19880,19880,44
20240401,095800,350448330,19880,19890,19910,19880,83
20240401,095700,348797920,19910,19920,19920,19890,319
20240401,095600,342447050,19920,19930,19930,19920,225
20240401,095500,337962810,19930,19930,19930,19930,133
20240401,095400,335312120,19930,19920,19930,19920,153
20240401,095300,332263840,19910,19890,19920,19890,57
20240401,095200,331129000,19920,19880,19930,19880,109
20240401,095100,328956870,19910,19910,19930,19900,14
20240401,095000,328678130,19940,19940,19940,19940,2
20240401,094900,328638250,19940,19920,19960,19920,575
20240401,094800,317167410,19950,19940,19970,19930,228
20240401,094700,312616640,19920,19890,19970,19890,2202
20240401,094600,268715170,19880,19880,19880,19870,219
20240401,094500,264361650,19870,19840,19870,19840,902
20240401,094400,246444060,19840,19830,19840,19830,93
20240401,094300,244599810,19830,19850,19850,19820,35
20240401,094200,243905890,19850,19840,19850,19840,157
20240401,094100,240789460,19860,19830,19860,19830,10
20240401,094000,240591050,19860,19820,19860,19820,295
20240401,093900,234743180,19820,19820,19820,19810,61
20240401,093800,233534170,19820,19830,19830,19810,474
20240401,093700,224139900,19830,19850,19860,19830,253
20240401,093600,219119660,19850,19850,19850,19850,6
20240401,093500,219000560,19850,19840,19850,19840,82
20240401,093400,217372960,19840,19830,19840,19830,62
20240401,093300,216143490,19830,19830,19830,19830,57
20240401,093200,215013180,19830,19830,19860,19830,484
20240401,093100,205408330,19830,19800,19830,19800,77
20240401,093000,203882320,19810,19780,19810,19780,78
20240401,092900,202338870,19770,19770,19770,19770,20
20240401,092800,201943470,19770,19770,19790,19770,4
20240401,092700,201864350,19790,19770,19790,19770,26
20240401,092600,201350270,19770,19780,19810,19770,190
20240401,092500,197593050,19810,19780,19810,19780,154
20240401,092400,194546850,19800,19760,19800,19760,16
20240401,092300,194230480,19770,19740,19810,19730,15
20240401,092200,193934060,19770,19820,19820,19770,108
20240401,092100,191797760,19780,19770,19780,19770,195
20240401,092000,187941390,19770,19710,19770,19710,281
20240401,091900,182396000,19710,19690,19710,19690,42
20240401,091800,181568240,19680,19730,19730,19680,296
20240401,091700,175740730,19700,19770,19770,19690,537
20240401,091600,165161510,19770,19700,19770,19700,79
20240401,091500,163600080,19700,19690,19720,19690,47
20240401,091400,162674550,19690,19730,19730,19690,181
20240401,091300,159107880,19730,19760,19760,19690,330
20240401,091200,152602130,19770,19800,19840,19770,247
20240401,091100,147716340,19800,19830,19830,19800,1330
20240401,091000,121343550,19830,19860,19860,19830,1224
20240401,090900,97058040,19870,19850,19880,19850,201
20240401,090800,93065120,19850,19850,19850,19850,210
20240401,090700,88896620,19850,19890,19890,19850,262
20240401,090600,83691210,19900,19920,19930,19900,524
20240401,090500,73255050,19930,19930,19930,19920,94
20240401,090400,71382410,19880,19850,19920,19840,492
20240401,090300,61610740,19850,19880,19880,19850,982
20240401,090200,42110060,19910,19940,19940,19880,752
20240401,090100,27125000,19940,19910,19950,19910,104
20240401,090000,25051730,19870,19850,19910,19850,1261
Reference in New Issue Copy Permalink