ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060590/min/candle-20240319.csv

642 lines
31 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
20240319,193900,1088805430,8910,8910,8910,8910,1565
20240319,193800,1088805430,8910,8910,8910,8910,0
20240319,193700,1088805430,8910,8910,8910,8910,0
20240319,193600,1088805430,8910,8910,8910,8910,0
20240319,193500,1088805430,8910,8910,8910,8910,0
20240319,193400,1088805430,8910,8910,8910,8910,0
20240319,193300,1088805430,8910,8910,8910,8910,0
20240319,193200,1088805430,8910,8910,8910,8910,0
20240319,193100,1088805430,8910,8910,8910,8910,0
20240319,193000,1088805430,8910,8910,8910,8910,0
20240319,192900,1088805430,8910,8910,8910,8910,0
20240319,192800,1088805430,8910,8910,8910,8910,0
20240319,192700,1088805430,8910,8910,8910,8910,0
20240319,192600,1088805430,8910,8910,8910,8910,0
20240319,192500,1088805430,8910,8910,8910,8910,0
20240319,192400,1088805430,8910,8910,8910,8910,0
20240319,192300,1088805430,8910,8910,8910,8910,0
20240319,192200,1088805430,8910,8910,8910,8910,0
20240319,192100,1088805430,8910,8910,8910,8910,0
20240319,192000,1088805430,8910,8910,8910,8910,0
20240319,191900,1088805430,8910,8910,8910,8910,0
20240319,191800,1088805430,8910,8910,8910,8910,0
20240319,191700,1088805430,8910,8910,8910,8910,0
20240319,191600,1088805430,8910,8910,8910,8910,0
20240319,191500,1088805430,8910,8910,8910,8910,0
20240319,191400,1088805430,8910,8910,8910,8910,0
20240319,191300,1088805430,8910,8910,8910,8910,0
20240319,191200,1088805430,8910,8910,8910,8910,0
20240319,191100,1088805430,8910,8910,8910,8910,0
20240319,191000,1088805430,8910,8910,8910,8910,0
20240319,190900,1088805430,8910,8910,8910,8910,1565
20240319,190800,1088805430,8910,8910,8910,8910,0
20240319,190700,1088805430,8910,8910,8910,8910,0
20240319,190600,1088805430,8910,8910,8910,8910,0
20240319,190500,1088805430,8910,8910,8910,8910,0
20240319,190400,1088805430,8910,8910,8910,8910,0
20240319,190300,1088805430,8910,8910,8910,8910,0
20240319,190200,1088805430,8910,8910,8910,8910,0
20240319,190100,1088805430,8910,8910,8910,8910,0
20240319,190000,1088805430,8910,8910,8910,8910,0
20240319,185900,1088805430,8910,8910,8910,8910,0
20240319,185800,1088805430,8910,8910,8910,8910,0
20240319,185700,1088805430,8910,8910,8910,8910,0
20240319,185600,1088805430,8910,8910,8910,8910,0
20240319,185500,1088805430,8910,8910,8910,8910,0
20240319,185400,1088805430,8910,8910,8910,8910,0
20240319,185300,1088805430,8910,8910,8910,8910,0
20240319,185200,1088805430,8910,8910,8910,8910,0
20240319,185100,1088805430,8910,8910,8910,8910,0
20240319,185000,1088805430,8910,8910,8910,8910,0
20240319,184900,1088805430,8910,8910,8910,8910,0
20240319,184800,1088805430,8910,8910,8910,8910,0
20240319,184700,1088805430,8910,8910,8910,8910,0
20240319,184600,1088805430,8910,8910,8910,8910,0
20240319,184500,1088805430,8910,8910,8910,8910,0
20240319,184400,1088805430,8910,8910,8910,8910,0
20240319,184300,1088805430,8910,8910,8910,8910,0
20240319,184200,1088805430,8910,8910,8910,8910,0
20240319,184100,1088805430,8910,8910,8910,8910,0
20240319,184000,1088805430,8910,8910,8910,8910,0
20240319,183900,1088805430,8910,8910,8910,8910,1565
20240319,183800,1088805430,8910,8910,8910,8910,0
20240319,183700,1088805430,8910,8910,8910,8910,0
20240319,183600,1088805430,8910,8910,8910,8910,0
20240319,183500,1088805430,8910,8910,8910,8910,0
20240319,183400,1088805430,8910,8910,8910,8910,0
20240319,183300,1088805430,8910,8910,8910,8910,0
20240319,183200,1088805430,8910,8910,8910,8910,0
20240319,183100,1088805430,8910,8910,8910,8910,0
20240319,183000,1088805430,8910,8910,8910,8910,0
20240319,182900,1088805430,8910,8910,8910,8910,0
20240319,182800,1088805430,8910,8910,8910,8910,0
20240319,182700,1088805430,8910,8910,8910,8910,0
20240319,182600,1088805430,8910,8910,8910,8910,0
20240319,182500,1088805430,8910,8910,8910,8910,0
20240319,182400,1088805430,8910,8910,8910,8910,0
20240319,182300,1088805430,8910,8910,8910,8910,0
20240319,182200,1088805430,8910,8910,8910,8910,0
20240319,182100,1088805430,8910,8910,8910,8910,0
20240319,182000,1088805430,8910,8910,8910,8910,0
20240319,181900,1088805430,8910,8910,8910,8910,0
20240319,181800,1088805430,8910,8910,8910,8910,0
20240319,181700,1088805430,8910,8910,8910,8910,0
20240319,181600,1088805430,8910,8910,8910,8910,0
20240319,181500,1088805430,8910,8910,8910,8910,0
20240319,181400,1088805430,8910,8910,8910,8910,0
20240319,181300,1088805430,8910,8910,8910,8910,0
20240319,181200,1088805430,8910,8910,8910,8910,0
20240319,181100,1088805430,8910,8910,8910,8910,0
20240319,181000,1088805430,8910,8910,8910,8910,0
20240319,180900,1088805430,8910,8910,8910,8910,1565
20240319,180800,1088805430,8910,8910,8910,8910,0
20240319,180700,1088805430,8910,8910,8910,8910,0
20240319,180600,1088805430,8910,8910,8910,8910,0
20240319,180500,1088805430,8910,8910,8910,8910,0
20240319,180400,1088805430,8910,8910,8910,8910,0
20240319,180300,1088805430,8910,8910,8910,8910,0
20240319,180200,1088805430,8910,8910,8910,8910,0
20240319,180100,1088805430,8910,8910,8910,8910,0
20240319,180000,1088805430,8910,8910,8910,8910,0
20240319,175900,1088805430,8910,8910,8910,8910,0
20240319,175800,1088805430,8910,8910,8910,8910,0
20240319,175700,1088805430,8910,8910,8910,8910,0
20240319,175600,1088805430,8910,8910,8910,8910,0
20240319,175500,1088805430,8910,8910,8910,8910,0
20240319,175400,1088805430,8910,8910,8910,8910,0
20240319,175300,1088805430,8910,8910,8910,8910,0
20240319,175200,1088805430,8910,8910,8910,8910,0
20240319,175100,1088805430,8910,8910,8910,8910,0
20240319,175000,1088805430,8910,8910,8910,8910,0
20240319,174900,1088805430,8910,8910,8910,8910,0
20240319,174800,1088805430,8910,8910,8910,8910,0
20240319,174700,1088805430,8910,8910,8910,8910,0
20240319,174600,1088805430,8910,8910,8910,8910,0
20240319,174500,1088805430,8910,8910,8910,8910,0
20240319,174400,1088805430,8910,8910,8910,8910,0
20240319,174300,1088805430,8910,8910,8910,8910,0
20240319,174200,1088805430,8910,8910,8910,8910,0
20240319,174100,1088805430,8910,8910,8910,8910,0
20240319,174000,1088805430,8910,8910,8910,8910,0
20240319,173900,1088805430,8910,8910,8910,8910,1565
20240319,173800,1088805430,8910,8910,8910,8910,0
20240319,173700,1088805430,8910,8910,8910,8910,0
20240319,173600,1088805430,8910,8910,8910,8910,0
20240319,173500,1088805430,8910,8910,8910,8910,0
20240319,173400,1088805430,8910,8910,8910,8910,0
20240319,173300,1088805430,8910,8910,8910,8910,0
20240319,173200,1088805430,8910,8910,8910,8910,0
20240319,173100,1088805430,8910,8910,8910,8910,0
20240319,173000,1088805430,8910,8910,8910,8910,0
20240319,172900,1088805430,8910,8910,8910,8910,0
20240319,172800,1088805430,8910,8910,8910,8910,0
20240319,172700,1088805430,8910,8910,8910,8910,0
20240319,172600,1088805430,8910,8910,8910,8910,0
20240319,172500,1088805430,8910,8910,8910,8910,0
20240319,172400,1088805430,8910,8910,8910,8910,0
20240319,172300,1088805430,8910,8910,8910,8910,0
20240319,172200,1088805430,8910,8910,8910,8910,0
20240319,172100,1088805430,8910,8910,8910,8910,0
20240319,172000,1088805430,8910,8910,8910,8910,0
20240319,171900,1088805430,8910,8910,8910,8910,0
20240319,171800,1088805430,8910,8910,8910,8910,0
20240319,171700,1088805430,8910,8910,8910,8910,0
20240319,171600,1088805430,8910,8910,8910,8910,0
20240319,171500,1088805430,8910,8910,8910,8910,0
20240319,171400,1088805430,8910,8910,8910,8910,0
20240319,171300,1088805430,8910,8910,8910,8910,0
20240319,171200,1088805430,8910,8910,8910,8910,0
20240319,171100,1088805430,8910,8910,8910,8910,0
20240319,171000,1088805430,8910,8910,8910,8910,0
20240319,170900,1088805430,8910,8910,8910,8910,1565
20240319,170800,1088805430,8910,8910,8910,8910,0
20240319,170700,1088805430,8910,8910,8910,8910,0
20240319,170600,1088805430,8910,8910,8910,8910,0
20240319,170500,1088805430,8910,8910,8910,8910,0
20240319,170400,1088805430,8910,8910,8910,8910,0
20240319,170300,1088805430,8910,8910,8910,8910,0
20240319,170200,1088805430,8910,8910,8910,8910,0
20240319,170100,1088805430,8910,8910,8910,8910,0
20240319,170000,1088805430,8910,8910,8910,8910,0
20240319,165900,1088805430,8910,8910,8910,8910,0
20240319,165800,1088805430,8910,8910,8910,8910,0
20240319,165700,1088805430,8910,8910,8910,8910,0
20240319,165600,1088805430,8910,8910,8910,8910,0
20240319,165500,1088805430,8910,8910,8910,8910,0
20240319,165400,1088805430,8910,8910,8910,8910,0
20240319,165300,1088805430,8910,8910,8910,8910,0
20240319,165200,1088805430,8910,8910,8910,8910,0
20240319,165100,1088805430,8910,8910,8910,8910,0
20240319,165000,1088805430,8910,8910,8910,8910,0
20240319,164900,1088805430,8910,8910,8910,8910,0
20240319,164800,1088805430,8910,8910,8910,8910,0
20240319,164700,1088805430,8910,8910,8910,8910,0
20240319,164600,1088805430,8910,8910,8910,8910,0
20240319,164500,1088805430,8910,8910,8910,8910,0
20240319,164400,1088805430,8910,8910,8910,8910,0
20240319,164300,1088805430,8910,8910,8910,8910,0
20240319,164200,1088805430,8910,8910,8910,8910,0
20240319,164100,1088805430,8910,8910,8910,8910,0
20240319,164000,1088805430,8910,8910,8910,8910,0
20240319,163900,1088805430,8910,8910,8910,8910,1565
20240319,163800,1088805430,8910,8910,8910,8910,0
20240319,163700,1088805430,8910,8910,8910,8910,0
20240319,163600,1088805430,8910,8910,8910,8910,0
20240319,163500,1088805430,8910,8910,8910,8910,0
20240319,163400,1088805430,8910,8910,8910,8910,0
20240319,163300,1088805430,8910,8910,8910,8910,0
20240319,163200,1088805430,8910,8910,8910,8910,0
20240319,163100,1088805430,8910,8910,8910,8910,0
20240319,163000,1088805430,8910,8910,8910,8910,0
20240319,162900,1088805430,8910,8910,8910,8910,0
20240319,162800,1088805430,8910,8910,8910,8910,0
20240319,162700,1088805430,8910,8910,8910,8910,0
20240319,162600,1088805430,8910,8910,8910,8910,0
20240319,162500,1088805430,8910,8910,8910,8910,0
20240319,162400,1088805430,8910,8910,8910,8910,0
20240319,162300,1088805430,8910,8910,8910,8910,0
20240319,162200,1088805430,8910,8910,8910,8910,0
20240319,162100,1088805430,8910,8910,8910,8910,0
20240319,162000,1088805430,8910,8910,8910,8910,0
20240319,161900,1088805430,8910,8910,8910,8910,0
20240319,161800,1088805430,8910,8910,8910,8910,0
20240319,161700,1088805430,8910,8910,8910,8910,0
20240319,161600,1088805430,8910,8910,8910,8910,0
20240319,161500,1088805430,8910,8910,8910,8910,0
20240319,161400,1088805430,8910,8910,8910,8910,0
20240319,161300,1088805430,8910,8910,8910,8910,0
20240319,161200,1088805430,8910,8910,8910,8910,0
20240319,161100,1088805430,8910,8910,8910,8910,0
20240319,161000,1088805430,8910,8910,8910,8910,0
20240319,160900,1088805430,8910,8910,8910,8910,1565
20240319,160800,1088805430,8910,8910,8910,8910,0
20240319,160700,1088805430,8910,8910,8910,8910,0
20240319,160600,1088805430,8910,8910,8910,8910,0
20240319,160500,1088805430,8910,8910,8910,8910,0
20240319,160400,1088805430,8910,8910,8910,8910,0
20240319,160300,1088805430,8910,8910,8910,8910,0
20240319,160200,1088805430,8910,8910,8910,8910,0
20240319,160100,1088805430,8910,8910,8910,8910,0
20240319,160000,1088805430,8910,8910,8910,8910,0
20240319,155900,1088805430,8910,8910,8910,8910,0
20240319,155800,1088805430,8910,8910,8910,8910,0
20240319,155700,1088805430,8910,8910,8910,8910,0
20240319,155600,1088805430,8910,8910,8910,8910,0
20240319,155500,1088805430,8910,8910,8910,8910,0
20240319,155400,1088805430,8910,8910,8910,8910,0
20240319,155300,1088805430,8910,8910,8910,8910,0
20240319,155200,1088805430,8910,8910,8910,8910,0
20240319,155100,1088805430,8910,8910,8910,8910,0
20240319,155000,1088805430,8910,8910,8910,8910,0
20240319,154900,1088805430,8910,8910,8910,8910,0
20240319,154800,1088805430,8910,8910,8910,8910,0
20240319,154700,1088805430,8910,8910,8910,8910,0
20240319,154600,1088805430,8910,8910,8910,8910,0
20240319,154500,1088805430,8910,8910,8910,8910,0
20240319,154400,1088805430,8910,8910,8910,8910,0
20240319,154300,1088805430,8910,8910,8910,8910,0
20240319,154200,1088805430,8910,8910,8910,8910,0
20240319,154100,1088805430,8910,8910,8910,8910,0
20240319,154000,1088805430,8910,8910,8910,8910,0
20240319,153900,1088805430,8910,8910,8910,8910,1565
20240319,153800,1088805430,8910,8910,8910,8910,0
20240319,153700,1088805430,8910,8910,8910,8910,0
20240319,153600,1088805430,8910,8910,8910,8910,0
20240319,153500,1088805430,8910,8910,8910,8910,0
20240319,153400,1088805430,8910,8910,8910,8910,0
20240319,153300,1088805430,8910,8910,8910,8910,0
20240319,153200,1088805430,8910,8910,8910,8910,0
20240319,153100,1088805430,8910,8910,8910,8910,0
20240319,153000,1088805430,8910,8910,8910,8910,1565
20240319,152900,1074861280,9030,9030,9030,9030,0
20240319,152800,1074861280,9030,9030,9030,9030,0
20240319,152700,1074861280,9030,9030,9030,9030,0
20240319,152600,1074861280,9030,9030,9030,9030,0
20240319,152500,1074861280,9030,9030,9030,9030,0
20240319,152400,1074861280,9030,9030,9030,9030,0
20240319,152300,1074861280,9030,9030,9030,9030,0
20240319,152200,1074861280,9030,9030,9030,9030,0
20240319,152100,1074861280,9030,9030,9030,9030,0
20240319,152000,1074861280,9030,9030,9030,9030,0
20240319,151900,1074861280,9030,8920,9030,8920,79
20240319,151800,1074156490,9030,8960,9030,8960,400
20240319,151700,1070565500,8960,8940,8960,8940,2220
20240319,151600,1050714510,8940,8940,8940,8940,10
20240319,151500,1050625110,8940,8940,8940,8940,0
20240319,151400,1050625110,8940,8940,8940,8940,0
20240319,151300,1050625110,8940,8940,8940,8910,176
20240319,151200,1049056440,8940,8920,8940,8920,68
20240319,151100,1048449840,8890,8920,8920,8880,5768
20240319,151000,997170670,8920,8940,8940,8920,8
20240319,150900,997099270,8900,8910,8910,8900,1304
20240319,150800,985492830,8950,8950,8950,8950,0
20240319,150700,985492830,8950,8950,8950,8950,2
20240319,150600,985474930,8950,8910,8950,8910,20
20240319,150500,985296210,8950,8950,8950,8950,33
20240319,150400,985000860,8960,8960,8960,8960,0
20240319,150300,985000860,8960,8920,8960,8920,659
20240319,150200,979121670,8890,8910,8910,8890,365
20240319,150100,975873720,8910,8910,8910,8910,12
20240319,150000,975766800,8890,8900,8910,8890,800
20240319,145900,968652290,8930,8900,8930,8900,105
20240319,145800,967717640,8930,8890,8930,8890,764
20240319,145700,960912690,8910,8910,8910,8910,2
20240319,145600,960894870,8890,8900,8900,8890,31
20240319,145500,960619260,8930,8920,8930,8920,100
20240319,145400,959726670,8940,8940,8940,8940,0
20240319,145300,959726670,8940,8940,8940,8940,0
20240319,145200,959726670,8940,8900,8940,8890,2195
20240319,145100,940192930,8920,8920,8920,8920,1
20240319,145000,940184010,8930,8910,8940,8910,198
20240319,144900,938417870,8910,8910,8910,8910,99
20240319,144800,937535780,8950,8930,8950,8910,927
20240319,144700,929270420,8930,8930,8950,8930,18
20240319,144600,929109500,8950,8920,8960,8920,74
20240319,144500,928448940,8960,8920,8960,8920,20
20240319,144400,928269820,8960,8950,8960,8920,294
20240319,144300,925644320,8920,8920,8920,8920,1
20240319,144200,925635400,8970,8970,8970,8970,0
20240319,144100,925635400,8970,8970,8970,8970,30
20240319,144000,925366300,8970,8950,8980,8900,432
20240319,143900,921517620,8900,8990,8990,8900,5691
20240319,143800,870778870,8990,8990,8990,8990,0
20240319,143700,870778870,8990,8990,8990,8990,3
20240319,143600,870751900,8960,8970,8970,8950,3960
20240319,143500,835282350,8970,8980,8980,8970,310
20240319,143400,832501330,9030,9030,9030,9030,0
20240319,143300,832501330,9030,9030,9030,9030,0
20240319,143200,832501330,9030,9030,9030,9030,0
20240319,143100,832501330,9030,9030,9030,9030,4
20240319,143000,832465210,9030,9030,9030,9030,0
20240319,142900,832465210,9030,8990,9030,8980,602
20240319,142800,827059130,9030,8990,9030,8990,257
20240319,142700,824748460,9000,9000,9000,9000,3
20240319,142600,824721460,9030,9030,9030,9030,0
20240319,142500,824721460,9030,9030,9030,9030,0
20240319,142400,824721460,9030,9030,9030,9030,0
20240319,142300,824721460,9030,9030,9030,9030,2
20240319,142200,824703400,9000,9000,9000,9000,225
20240319,142100,822678400,9030,9030,9030,9030,0
20240319,142000,822678400,9030,9030,9030,9030,2
20240319,141900,822660340,9000,9000,9000,9000,0
20240319,141800,822660340,9000,9030,9030,9000,1770
20240319,141700,806713420,9040,9040,9040,9040,12
20240319,141600,806604940,9050,9050,9050,9050,0
20240319,141500,806604940,9050,9050,9050,9050,0
20240319,141400,806604940,9050,9050,9050,9050,0
20240319,141300,806604940,9050,9050,9050,9050,0
20240319,141200,806604940,9050,9050,9050,9050,2
20240319,141100,806586840,9020,9020,9020,9020,1
20240319,141000,806577820,9020,9020,9020,9020,1
20240319,140900,806568800,9040,9040,9040,9040,0
20240319,140800,806568800,9040,9040,9040,9040,0
20240319,140700,806568800,9040,9030,9040,9030,1052
20240319,140600,797068960,9040,9040,9040,9040,34
20240319,140500,796761600,9060,9050,9060,9050,30
20240319,140400,796490050,9040,9040,9040,9040,5
20240319,140300,796444850,9080,9080,9080,9080,0
20240319,140200,796444850,9080,9080,9080,9080,0
20240319,140100,796444850,9080,9080,9080,9080,0
20240319,140000,796444850,9080,9080,9080,9080,0
20240319,135900,796444850,9080,9080,9080,9080,0
20240319,135800,796444850,9080,9080,9080,9080,0
20240319,135700,796444850,9080,9080,9080,9080,0
20240319,135600,796444850,9080,9070,9080,9050,8
20240319,135500,796372290,9080,9070,9080,9070,4
20240319,135400,796335980,9080,9070,9080,9050,5
20240319,135300,796290640,9080,9080,9080,9080,0
20240319,135200,796290640,9080,9030,9080,9030,120
20240319,135100,795206750,9040,9040,9040,9040,0
20240319,135000,795206750,9040,9040,9040,9040,0
20240319,134900,795206750,9040,9030,9040,9030,895
20240319,134800,787124670,9030,9030,9030,9030,0
20240319,134700,787124670,9030,9020,9030,9010,201
20240319,134600,785312240,9010,9010,9010,9010,0
20240319,134500,785312240,9010,9020,9020,9010,370
20240319,134400,781978520,9030,9030,9030,9030,0
20240319,134300,781978520,9030,9030,9030,9030,0
20240319,134200,781978520,9030,9030,9030,9030,1
20240319,134100,781969490,9010,9010,9010,9010,11
20240319,134000,781870380,9030,9030,9030,9030,0
20240319,133900,781870380,9030,9030,9030,9030,0
20240319,133800,781870380,9030,9030,9030,9030,0
20240319,133700,781870380,9030,9030,9030,9030,1
20240319,133600,781861350,9030,9030,9030,9030,0
20240319,133500,781861350,9030,9030,9030,9030,0
20240319,133400,781861350,9030,9030,9030,9030,0
20240319,133300,781861350,9030,9030,9030,9030,0
20240319,133200,781861350,9030,9010,9030,9010,654
20240319,133100,775968770,9030,9010,9030,9010,63
20240319,133000,775401080,9030,9030,9030,9030,9
20240319,132900,775319810,9030,9030,9030,9030,0
20240319,132800,775319810,9030,9030,9030,9030,0
20240319,132700,775319810,9030,9030,9030,9030,0
20240319,132600,775319810,9030,9030,9030,9030,0
20240319,132500,775319810,9030,9030,9030,9030,0
20240319,132400,775319810,9030,9030,9030,9030,9
20240319,132300,775238540,9030,9030,9030,9030,0
20240319,132200,775238540,9030,9030,9030,9030,0
20240319,132100,775238540,9030,9030,9030,9030,0
20240319,132000,775238540,9030,9030,9030,9030,0
20240319,131900,775238540,9030,9030,9030,9030,1
20240319,131800,775229510,9030,9020,9030,9020,2
20240319,131700,775211460,8990,8990,8990,8990,0
20240319,131600,775211460,8990,8990,8990,8990,4
20240319,131500,775175500,8990,8990,8990,8990,504
20240319,131400,770644540,8990,9000,9000,8980,4747
20240319,131300,727981990,9030,9030,9030,9030,0
20240319,131200,727981990,9030,9030,9030,9030,51
20240319,131100,727521460,9000,9000,9000,9000,0
20240319,131000,727521460,9000,9000,9000,9000,0
20240319,130900,727521460,9000,9000,9000,9000,0
20240319,130800,727521460,9000,9000,9000,9000,0
20240319,130700,727521460,9000,9000,9000,9000,22
20240319,130600,727323460,9010,9010,9010,9010,28
20240319,130500,727071180,9010,9010,9010,9010,16
20240319,130400,726927020,9010,9000,9010,9000,25
20240319,130300,726701800,9000,9000,9000,9000,2
20240319,130200,726683800,9010,9010,9010,9010,1
20240319,130100,726674790,8990,8990,8990,8990,400
20240319,130000,723078790,9010,9010,9010,9010,2
20240319,125900,723060770,9010,9010,9010,9010,0
20240319,125800,723060770,9010,9010,9010,9010,3
20240319,125700,723033740,9030,9030,9030,9030,0
20240319,125600,723033740,9030,9030,9030,9030,0
20240319,125500,723033740,9030,9030,9030,9030,0
20240319,125400,723033740,9030,9030,9030,9030,0
20240319,125300,723033740,9030,9030,9030,9030,0
20240319,125200,723033740,9030,9030,9030,9030,0
20240319,125100,723033740,9030,9030,9030,9030,0
20240319,125000,723033740,9030,9020,9030,9020,126
20240319,124900,721896370,9030,9030,9030,9030,0
20240319,124800,721896370,9030,9030,9030,9030,0
20240319,124700,721896370,9030,9030,9030,9030,0
20240319,124600,721896370,9030,9030,9030,9030,0
20240319,124500,721896370,9030,9030,9030,9030,0
20240319,124400,721896370,9030,9030,9030,9030,2
20240319,124300,721878310,8990,8980,8990,8970,590
20240319,124200,716581640,9040,9040,9040,9040,0
20240319,124100,716581640,9040,9040,9040,9040,90
20240319,124000,715768040,8970,8970,8970,8970,200
20240319,123900,713974040,8970,8970,8970,8970,0
20240319,123800,713974040,8970,8970,8970,8970,200
20240319,123700,712180040,9030,9000,9030,9000,372
20240319,123600,708827510,8990,8990,8990,8990,108
20240319,123500,707856590,8990,8990,8990,8990,1
20240319,123400,707847600,8990,8990,8990,8990,0
20240319,123300,707847600,8990,8990,8990,8990,0
20240319,123200,707847600,8990,8990,8990,8990,103
20240319,123100,706921630,9000,9000,9000,9000,0
20240319,123000,706921630,9000,8990,9000,8990,224
20240319,122900,704907590,8970,8970,8970,8970,0
20240319,122800,704907590,8970,8970,8970,8970,221
20240319,122700,702925220,8970,8980,8980,8970,213
20240319,122600,701014530,8970,8970,8970,8970,500
20240319,122500,696529530,8970,8980,8980,8970,900
20240319,122400,688455020,8990,8990,8990,8990,0
20240319,122300,688455020,8990,8990,8990,8990,0
20240319,122200,688455020,8990,8980,8990,8980,126
20240319,122100,687323440,8980,8970,8990,8970,350
20240319,122000,684182140,8960,8960,8960,8960,0
20240319,121900,684182140,8960,8960,8960,8960,0
20240319,121800,684182140,8960,8970,8970,8960,362
20240319,121700,680936060,8980,8980,8980,8980,64
20240319,121600,680361340,9000,9040,9040,8990,1985
20240319,121500,662496880,9010,9030,9040,9010,257
20240319,121400,660181260,9040,9040,9040,9040,100
20240319,121300,659277260,9040,9040,9040,9040,0
20240319,121200,659277260,9040,9040,9040,9040,50
20240319,121100,658825260,9010,9010,9010,9010,0
20240319,121000,658825260,9010,9010,9010,9010,0
20240319,120900,658825260,9010,9010,9010,9010,12
20240319,120800,658717140,9010,9020,9020,9010,1225
20240319,120700,647679650,9020,9020,9020,9020,240
20240319,120600,645514850,9040,9040,9040,9040,0
20240319,120500,645514850,9040,9040,9040,9040,0
20240319,120400,645514850,9040,9040,9040,9040,0
20240319,120300,645514850,9040,9040,9040,9040,1
20240319,120200,645505810,9020,9010,9020,9010,5
20240319,120100,645460730,9020,9020,9020,9020,3
20240319,120000,645433670,9010,9010,9010,9010,240
20240319,115900,643271270,9010,9010,9010,9010,0
20240319,115800,643271270,9010,9020,9020,9010,1275
20240319,115700,631783020,9020,9020,9020,9020,1
20240319,115600,631774000,9010,9010,9010,9010,0
20240319,115500,631774000,9010,9020,9020,9010,1614
20240319,115400,617230510,9050,9050,9050,9050,0
20240319,115300,617230510,9050,9050,9050,9050,0
20240319,115200,617230510,9050,9050,9050,9050,0
20240319,115100,617230510,9050,9050,9050,9050,0
20240319,115000,617230510,9050,9050,9050,9050,0
20240319,114900,617230510,9050,9020,9050,9020,241
20240319,114800,615056660,9050,9050,9050,9050,33
20240319,114700,614758010,9050,9050,9050,9050,42
20240319,114600,614377910,9050,9050,9050,9050,0
20240319,114500,614377910,9050,9050,9050,9050,10
20240319,114400,614287410,9060,9060,9060,9060,0
20240319,114300,614287410,9060,9060,9060,9060,0
20240319,114200,614287410,9060,9060,9060,9060,0
20240319,114100,614287410,9060,9030,9060,9010,1502
20240319,114000,600746470,9080,9080,9080,9080,0
20240319,113900,600746470,9080,9080,9080,9080,4
20240319,113800,600710150,9020,9050,9050,9020,1500
20240319,113700,587157970,9090,9090,9090,9090,0
20240319,113600,587157970,9090,9090,9090,9090,0
20240319,113500,587157970,9090,9090,9090,9090,0
20240319,113400,587157970,9090,9090,9090,9090,0
20240319,113300,587157970,9090,9090,9090,9090,0
20240319,113200,587157970,9090,9040,9090,9040,3
20240319,113100,587130750,9090,9090,9090,9090,0
20240319,113000,587130750,9090,9090,9090,9090,0
20240319,112900,587130750,9090,9040,9090,9040,7
20240319,112800,587067370,9040,9050,9050,9040,610
20240319,112700,581548840,9050,9050,9050,9050,0
20240319,112600,581548840,9050,9050,9050,9050,1
20240319,112500,581539790,9100,9100,9100,9100,2
20240319,112400,581521590,9050,9050,9050,9050,118
20240319,112300,580453690,9090,9050,9090,9050,114
20240319,112200,579421910,9110,9110,9110,9110,0
20240319,112100,579421910,9110,9110,9110,9110,2
20240319,112000,579403690,9060,9060,9060,9060,224
20240319,111900,577374250,9110,9110,9110,9110,0
20240319,111800,577374250,9110,9090,9110,9090,202
20240319,111700,575538030,9110,9110,9110,9110,0
20240319,111600,575538030,9110,9110,9110,9110,10
20240319,111500,575446930,9110,9110,9110,9110,0
20240319,111400,575446930,9110,9110,9110,9110,0
20240319,111300,575446930,9110,9110,9110,9110,0
20240319,111200,575446930,9110,9110,9110,9110,5
20240319,111100,575401380,9120,9120,9120,9120,0
20240319,111000,575401380,9120,9120,9120,9120,0
20240319,110900,575401380,9120,9120,9120,9120,0
20240319,110800,575401380,9120,9120,9120,9120,0
20240319,110700,575401380,9120,9120,9120,9120,0
20240319,110600,575401380,9120,9120,9120,9120,0
20240319,110500,575401380,9120,9120,9120,9120,0
20240319,110400,575401380,9120,9120,9120,9120,0
20240319,110300,575401380,9120,9120,9120,9120,100
20240319,110200,574489380,9120,9110,9120,9110,302
20240319,110100,571738140,9110,9090,9110,9090,299
20240319,110000,569020190,9090,9040,9090,9040,356
20240319,105900,565791700,9090,9070,9090,9040,22
20240319,105800,565592140,9070,9070,9070,9070,1
20240319,105700,565583070,9090,9090,9090,9090,1
20240319,105600,565573980,9090,9090,9090,9090,0
20240319,105500,565573980,9090,9030,9090,9030,3
20240319,105400,565546780,9010,9120,9120,9000,16713
20240319,105300,414186130,9140,9140,9140,9140,0
20240319,105200,414186130,9140,9140,9140,9140,0
20240319,105100,414186130,9140,9140,9140,9140,1
20240319,105000,414176990,9140,9140,9140,9140,1
20240319,104900,414167850,9140,9130,9150,9130,658
20240319,104800,408148820,9130,9140,9140,9120,156
20240319,104700,406725580,9150,9150,9150,9150,0
20240319,104600,406725580,9150,9150,9150,9150,2
20240319,104500,406707280,9110,9110,9110,9110,1
20240319,104400,406698170,9110,9110,9110,9110,47
20240319,104300,406270000,9150,9150,9150,9150,190
20240319,104200,404531500,9150,9150,9150,9150,0
20240319,104100,404531500,9150,9150,9150,9150,0
20240319,104000,404531500,9150,9150,9150,9150,50
20240319,103900,404074000,9150,9150,9150,9150,0
20240319,103800,404074000,9150,9150,9150,9150,0
20240319,103700,404074000,9150,9150,9150,9150,0
20240319,103600,404074000,9150,9110,9150,9090,402
20240319,103500,400415970,9160,9160,9160,9160,0
20240319,103400,400415970,9160,9160,9160,9160,30
20240319,103300,400141170,9160,9160,9160,9160,0
20240319,103200,400141170,9160,9160,9160,9160,0
20240319,103100,400141170,9160,9110,9160,9110,122
20240319,103000,399029650,9160,9160,9160,9160,0
20240319,102900,399029650,9160,9160,9160,9150,102
20240319,102800,398095430,9110,9160,9160,9110,324
20240319,102700,395129340,9160,9160,9160,9160,1
20240319,102600,395120180,9100,9120,9120,9100,338
20240319,102500,392044040,9160,9160,9160,9160,0
20240319,102400,392044040,9160,9160,9160,9160,0
20240319,102300,392044040,9160,9160,9160,9160,0
20240319,102200,392044040,9160,9160,9160,9160,7
20240319,102100,391979920,9160,9120,9160,9120,5
20240319,102000,391934240,9160,9160,9160,9160,0
20240319,101900,391934240,9160,9160,9160,9160,0
20240319,101800,391934240,9160,9150,9160,9150,8
20240319,101700,391861020,9150,9150,9150,9150,0
20240319,101600,391861020,9150,9150,9150,9150,3
20240319,101500,391833570,9100,9160,9160,9100,109
20240319,101400,390840560,9110,9110,9110,9110,23
20240319,101300,390631030,9160,9160,9160,9160,0
20240319,101200,390631030,9160,9160,9160,9160,0
20240319,101100,390631030,9160,9160,9160,9160,0
20240319,101000,390631030,9160,9160,9160,9160,0
20240319,100900,390631030,9160,9160,9160,9160,1
20240319,100800,390621870,9150,9100,9150,9090,1231
20240319,100700,379415050,9100,9100,9100,9100,486
20240319,100600,374992450,9130,9130,9130,9130,0
20240319,100500,374992450,9130,9130,9130,9130,0
20240319,100400,374992450,9130,9130,9130,9130,38
20240319,100300,374645510,9140,9140,9140,9140,0
20240319,100200,374645510,9140,9130,9140,9130,79
20240319,100100,373924220,9140,9130,9140,9130,1097
20240319,100000,363908590,9130,9130,9130,9130,2
20240319,095900,363890330,9100,9130,9130,9100,502
20240319,095800,359322100,9100,9110,9110,9100,623
20240319,095700,353648670,9110,9110,9110,9110,100
20240319,095600,352737670,9110,9130,9130,9110,795
20240319,095500,345495200,9120,9120,9120,9120,8
20240319,095400,345422240,9100,9100,9100,9100,0
20240319,095300,345422240,9100,9110,9130,9100,168
20240319,095200,343891730,9150,9150,9150,9150,14
20240319,095100,343763630,9170,9160,9170,9160,8
20240319,095000,343690340,9150,9150,9150,9150,0
20240319,094900,343690340,9150,9150,9150,9150,559
20240319,094800,338575490,9150,9150,9150,9150,0
20240319,094700,338575490,9150,9150,9150,9150,2
20240319,094600,338557190,9090,9140,9150,9090,55
20240319,094500,338057080,9120,9120,9120,9120,54
20240319,094400,337564600,9150,9150,9150,9150,0
20240319,094300,337564600,9150,9150,9150,9150,0
20240319,094200,337564600,9150,9150,9150,9150,12
20240319,094100,337454800,9120,9120,9120,9100,94
20240319,094000,336597820,9120,9120,9120,9120,3
20240319,093900,336570460,9120,9120,9120,9120,0
20240319,093800,336570460,9120,9120,9120,9120,0
20240319,093700,336570460,9120,9120,9120,9120,0
20240319,093600,336570460,9120,9120,9120,9120,0
20240319,093500,336570460,9120,9120,9120,9120,0
20240319,093400,336570460,9120,9120,9120,9120,0
20240319,093300,336570460,9120,9120,9120,9100,1090
20240319,093200,326647870,9160,9160,9160,9130,49
20240319,093100,326200410,9160,9160,9160,9160,3
20240319,093000,326172930,9130,9130,9130,9130,89
20240319,092900,325360360,9170,9170,9170,9170,0
20240319,092800,325360360,9170,9180,9180,9170,2
20240319,092700,325342010,9190,9130,9190,9130,9
20240319,092600,325259720,9190,9190,9190,9130,15
20240319,092500,325122050,9190,9190,9190,9190,0
20240319,092400,325122050,9190,9190,9190,9190,2
20240319,092300,325103670,9190,9130,9190,9120,522
20240319,092200,320337700,9140,9140,9140,9140,19
20240319,092100,320164040,9130,9140,9140,9130,873
20240319,092000,312184850,9150,9150,9150,9150,236
20240319,091900,310025450,9190,9150,9190,9140,621
20240319,091800,304345570,9170,9190,9190,9170,72
20240319,091700,303685130,9190,9170,9190,9150,976
20240319,091600,294748140,9160,9170,9170,9160,3
20240319,091500,294720640,9160,9170,9170,9160,111
20240319,091400,293702780,9200,9220,9220,9200,11
20240319,091300,293601480,9210,9210,9210,9210,600
20240319,091200,288075480,9210,9160,9210,9150,779
20240319,091100,280946690,9220,9230,9230,9160,270
20240319,091000,278473100,9150,9200,9230,9150,489
20240319,090900,273984320,9200,9250,9250,9200,1481
20240319,090800,260340050,9260,9260,9260,9230,50
20240319,090700,259877590,9260,9280,9280,9230,1163
20240319,090600,249122840,9280,9360,9360,9230,3400
20240319,090500,217637450,9300,9240,9390,9200,11808
20240319,090400,107884570,9250,9190,9250,9190,3580
20240319,090300,74816430,9190,9190,9190,9180,10
20240319,090200,74724540,9200,9140,9200,9140,55
20240319,090100,74221540,9140,9090,9140,9080,589
20240319,090000,68848950,9090,9000,9090,9000,7597
Reference in New Issue Copy Permalink