ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/087600/min/candle-20240328.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
20240328,193900,1004151520,9730,9730,9730,9730,869
20240328,193800,1004151520,9730,9730,9730,9730,0
20240328,193700,1004151520,9730,9730,9730,9730,0
20240328,193600,1004151520,9730,9730,9730,9730,0
20240328,193500,1004151520,9730,9730,9730,9730,0
20240328,193400,1004151520,9730,9730,9730,9730,0
20240328,193300,1004151520,9730,9730,9730,9730,0
20240328,193200,1004151520,9730,9730,9730,9730,0
20240328,193100,1004151520,9730,9730,9730,9730,0
20240328,193000,1004151520,9730,9730,9730,9730,0
20240328,192900,1004151520,9730,9730,9730,9730,0
20240328,192800,1004151520,9730,9730,9730,9730,0
20240328,192700,1004151520,9730,9730,9730,9730,0
20240328,192600,1004151520,9730,9730,9730,9730,0
20240328,192500,1004151520,9730,9730,9730,9730,0
20240328,192400,1004151520,9730,9730,9730,9730,0
20240328,192300,1004151520,9730,9730,9730,9730,0
20240328,192200,1004151520,9730,9730,9730,9730,0
20240328,192100,1004151520,9730,9730,9730,9730,0
20240328,192000,1004151520,9730,9730,9730,9730,0
20240328,191900,1004151520,9730,9730,9730,9730,0
20240328,191800,1004151520,9730,9730,9730,9730,0
20240328,191700,1004151520,9730,9730,9730,9730,0
20240328,191600,1004151520,9730,9730,9730,9730,0
20240328,191500,1004151520,9730,9730,9730,9730,0
20240328,191400,1004151520,9730,9730,9730,9730,0
20240328,191300,1004151520,9730,9730,9730,9730,0
20240328,191200,1004151520,9730,9730,9730,9730,0
20240328,191100,1004151520,9730,9730,9730,9730,0
20240328,191000,1004151520,9730,9730,9730,9730,0
20240328,190900,1004151520,9730,9730,9730,9730,869
20240328,190800,1004151520,9730,9730,9730,9730,0
20240328,190700,1004151520,9730,9730,9730,9730,0
20240328,190600,1004151520,9730,9730,9730,9730,0
20240328,190500,1004151520,9730,9730,9730,9730,0
20240328,190400,1004151520,9730,9730,9730,9730,0
20240328,190300,1004151520,9730,9730,9730,9730,0
20240328,190200,1004151520,9730,9730,9730,9730,0
20240328,190100,1004151520,9730,9730,9730,9730,0
20240328,190000,1004151520,9730,9730,9730,9730,0
20240328,185900,1004151520,9730,9730,9730,9730,0
20240328,185800,1004151520,9730,9730,9730,9730,0
20240328,185700,1004151520,9730,9730,9730,9730,0
20240328,185600,1004151520,9730,9730,9730,9730,0
20240328,185500,1004151520,9730,9730,9730,9730,0
20240328,185400,1004151520,9730,9730,9730,9730,0
20240328,185300,1004151520,9730,9730,9730,9730,0
20240328,185200,1004151520,9730,9730,9730,9730,0
20240328,185100,1004151520,9730,9730,9730,9730,0
20240328,185000,1004151520,9730,9730,9730,9730,0
20240328,184900,1004151520,9730,9730,9730,9730,0
20240328,184800,1004151520,9730,9730,9730,9730,0
20240328,184700,1004151520,9730,9730,9730,9730,0
20240328,184600,1004151520,9730,9730,9730,9730,0
20240328,184500,1004151520,9730,9730,9730,9730,0
20240328,184400,1004151520,9730,9730,9730,9730,0
20240328,184300,1004151520,9730,9730,9730,9730,0
20240328,184200,1004151520,9730,9730,9730,9730,0
20240328,184100,1004151520,9730,9730,9730,9730,0
20240328,184000,1004151520,9730,9730,9730,9730,0
20240328,183900,1004151520,9730,9730,9730,9730,869
20240328,183800,1004151520,9730,9730,9730,9730,0
20240328,183700,1004151520,9730,9730,9730,9730,0
20240328,183600,1004151520,9730,9730,9730,9730,0
20240328,183500,1004151520,9730,9730,9730,9730,0
20240328,183400,1004151520,9730,9730,9730,9730,0
20240328,183300,1004151520,9730,9730,9730,9730,0
20240328,183200,1004151520,9730,9730,9730,9730,0
20240328,183100,1004151520,9730,9730,9730,9730,0
20240328,183000,1004151520,9730,9730,9730,9730,0
20240328,182900,1004151520,9730,9730,9730,9730,0
20240328,182800,1004151520,9730,9730,9730,9730,0
20240328,182700,1004151520,9730,9730,9730,9730,0
20240328,182600,1004151520,9730,9730,9730,9730,0
20240328,182500,1004151520,9730,9730,9730,9730,0
20240328,182400,1004151520,9730,9730,9730,9730,0
20240328,182300,1004151520,9730,9730,9730,9730,0
20240328,182200,1004151520,9730,9730,9730,9730,0
20240328,182100,1004151520,9730,9730,9730,9730,0
20240328,182000,1004151520,9730,9730,9730,9730,0
20240328,181900,1004151520,9730,9730,9730,9730,0
20240328,181800,1004151520,9730,9730,9730,9730,0
20240328,181700,1004151520,9730,9730,9730,9730,0
20240328,181600,1004151520,9730,9730,9730,9730,0
20240328,181500,1004151520,9730,9730,9730,9730,0
20240328,181400,1004151520,9730,9730,9730,9730,0
20240328,181300,1004151520,9730,9730,9730,9730,0
20240328,181200,1004151520,9730,9730,9730,9730,0
20240328,181100,1004151520,9730,9730,9730,9730,0
20240328,181000,1004151520,9730,9730,9730,9730,0
20240328,180900,1004151520,9730,9730,9730,9730,869
20240328,180800,1004151520,9730,9730,9730,9730,0
20240328,180700,1004151520,9730,9730,9730,9730,0
20240328,180600,1004151520,9730,9730,9730,9730,0
20240328,180500,1004151520,9730,9730,9730,9730,0
20240328,180400,1004151520,9730,9730,9730,9730,0
20240328,180300,1004151520,9730,9730,9730,9730,0
20240328,180200,1004151520,9730,9730,9730,9730,0
20240328,180100,1004151520,9730,9730,9730,9730,0
20240328,180000,1004151520,9730,9730,9730,9730,0
20240328,175900,1004151520,9730,9730,9730,9730,0
20240328,175800,1004151520,9730,9730,9730,9730,0
20240328,175700,1004151520,9730,9730,9730,9730,0
20240328,175600,1004151520,9730,9730,9730,9730,0
20240328,175500,1004151520,9730,9730,9730,9730,0
20240328,175400,1004151520,9730,9730,9730,9730,0
20240328,175300,1004151520,9730,9730,9730,9730,0
20240328,175200,1004151520,9730,9730,9730,9730,0
20240328,175100,1004151520,9730,9730,9730,9730,0
20240328,175000,1004151520,9730,9730,9730,9730,0
20240328,174900,1004151520,9730,9730,9730,9730,0
20240328,174800,1004151520,9730,9730,9730,9730,0
20240328,174700,1004151520,9730,9730,9730,9730,0
20240328,174600,1004151520,9730,9730,9730,9730,0
20240328,174500,1004151520,9730,9730,9730,9730,0
20240328,174400,1004151520,9730,9730,9730,9730,0
20240328,174300,1004151520,9730,9730,9730,9730,0
20240328,174200,1004151520,9730,9730,9730,9730,0
20240328,174100,1004151520,9730,9730,9730,9730,0
20240328,174000,1004151520,9730,9730,9730,9730,0
20240328,173900,1004151520,9730,9730,9730,9730,869
20240328,173800,1004151520,9730,9730,9730,9730,0
20240328,173700,1004151520,9730,9730,9730,9730,0
20240328,173600,1004151520,9730,9730,9730,9730,0
20240328,173500,1004151520,9730,9730,9730,9730,0
20240328,173400,1004151520,9730,9730,9730,9730,0
20240328,173300,1004151520,9730,9730,9730,9730,0
20240328,173200,1004151520,9730,9730,9730,9730,0
20240328,173100,1004151520,9730,9730,9730,9730,0
20240328,173000,1004151520,9730,9730,9730,9730,0
20240328,172900,1004151520,9730,9730,9730,9730,0
20240328,172800,1004151520,9730,9730,9730,9730,0
20240328,172700,1004151520,9730,9730,9730,9730,0
20240328,172600,1004151520,9730,9730,9730,9730,0
20240328,172500,1004151520,9730,9730,9730,9730,0
20240328,172400,1004151520,9730,9730,9730,9730,0
20240328,172300,1004151520,9730,9730,9730,9730,0
20240328,172200,1004151520,9730,9730,9730,9730,0
20240328,172100,1004151520,9730,9730,9730,9730,0
20240328,172000,1004151520,9730,9730,9730,9730,0
20240328,171900,1004151520,9730,9730,9730,9730,0
20240328,171800,1004151520,9730,9730,9730,9730,0
20240328,171700,1004151520,9730,9730,9730,9730,0
20240328,171600,1004151520,9730,9730,9730,9730,0
20240328,171500,1004151520,9730,9730,9730,9730,0
20240328,171400,1004151520,9730,9730,9730,9730,0
20240328,171300,1004151520,9730,9730,9730,9730,0
20240328,171200,1004151520,9730,9730,9730,9730,0
20240328,171100,1004151520,9730,9730,9730,9730,0
20240328,171000,1004151520,9730,9730,9730,9730,0
20240328,170900,1004151520,9730,9730,9730,9730,869
20240328,170800,1004151520,9730,9730,9730,9730,0
20240328,170700,1004151520,9730,9730,9730,9730,0
20240328,170600,1004151520,9730,9730,9730,9730,0
20240328,170500,1004151520,9730,9730,9730,9730,0
20240328,170400,1004151520,9730,9730,9730,9730,0
20240328,170300,1004151520,9730,9730,9730,9730,0
20240328,170200,1004151520,9730,9730,9730,9730,0
20240328,170100,1004151520,9730,9730,9730,9730,0
20240328,170000,1004151520,9730,9730,9730,9730,0
20240328,165900,1004151520,9730,9730,9730,9730,0
20240328,165800,1004151520,9730,9730,9730,9730,0
20240328,165700,1004151520,9730,9730,9730,9730,0
20240328,165600,1004151520,9730,9730,9730,9730,0
20240328,165500,1004151520,9730,9730,9730,9730,0
20240328,165400,1004151520,9730,9730,9730,9730,0
20240328,165300,1004151520,9730,9730,9730,9730,0
20240328,165200,1004151520,9730,9730,9730,9730,0
20240328,165100,1004151520,9730,9730,9730,9730,0
20240328,165000,1004151520,9730,9730,9730,9730,0
20240328,164900,1004151520,9730,9730,9730,9730,0
20240328,164800,1004151520,9730,9730,9730,9730,0
20240328,164700,1004151520,9730,9730,9730,9730,0
20240328,164600,1004151520,9730,9730,9730,9730,0
20240328,164500,1004151520,9730,9730,9730,9730,0
20240328,164400,1004151520,9730,9730,9730,9730,0
20240328,164300,1004151520,9730,9730,9730,9730,0
20240328,164200,1004151520,9730,9730,9730,9730,0
20240328,164100,1004151520,9730,9730,9730,9730,0
20240328,164000,1004151520,9730,9730,9730,9730,0
20240328,163900,1004151520,9730,9730,9730,9730,869
20240328,163800,1004151520,9730,9730,9730,9730,0
20240328,163700,1004151520,9730,9730,9730,9730,0
20240328,163600,1004151520,9730,9730,9730,9730,0
20240328,163500,1004151520,9730,9730,9730,9730,0
20240328,163400,1004151520,9730,9730,9730,9730,0
20240328,163300,1004151520,9730,9730,9730,9730,0
20240328,163200,1004151520,9730,9730,9730,9730,0
20240328,163100,1004151520,9730,9730,9730,9730,0
20240328,163000,1004151520,9730,9730,9730,9730,0
20240328,162900,1004151520,9730,9730,9730,9730,0
20240328,162800,1004151520,9730,9730,9730,9730,0
20240328,162700,1004151520,9730,9730,9730,9730,0
20240328,162600,1004151520,9730,9730,9730,9730,0
20240328,162500,1004151520,9730,9730,9730,9730,0
20240328,162400,1004151520,9730,9730,9730,9730,0
20240328,162300,1004151520,9730,9730,9730,9730,0
20240328,162200,1004151520,9730,9730,9730,9730,0
20240328,162100,1004151520,9730,9730,9730,9730,0
20240328,162000,1004151520,9730,9730,9730,9730,0
20240328,161900,1004151520,9730,9730,9730,9730,0
20240328,161800,1004151520,9730,9730,9730,9730,0
20240328,161700,1004151520,9730,9730,9730,9730,0
20240328,161600,1004151520,9730,9730,9730,9730,0
20240328,161500,1004151520,9730,9730,9730,9730,0
20240328,161400,1004151520,9730,9730,9730,9730,0
20240328,161300,1004151520,9730,9730,9730,9730,0
20240328,161200,1004151520,9730,9730,9730,9730,0
20240328,161100,1004151520,9730,9730,9730,9730,0
20240328,161000,1004151520,9730,9730,9730,9730,0
20240328,160900,1004151520,9730,9730,9730,9730,869
20240328,160800,1004151520,9730,9730,9730,9730,0
20240328,160700,1004151520,9730,9730,9730,9730,0
20240328,160600,1004151520,9730,9730,9730,9730,0
20240328,160500,1004151520,9730,9730,9730,9730,0
20240328,160400,1004151520,9730,9730,9730,9730,0
20240328,160300,1004151520,9730,9730,9730,9730,0
20240328,160200,1004151520,9730,9730,9730,9730,0
20240328,160100,1004151520,9730,9730,9730,9730,0
20240328,160000,1004151520,9730,9730,9730,9730,0
20240328,155900,1004151520,9730,9730,9730,9730,0
20240328,155800,1004151520,9730,9730,9730,9730,0
20240328,155700,1004151520,9730,9730,9730,9730,0
20240328,155600,1004151520,9730,9730,9730,9730,0
20240328,155500,1004151520,9730,9730,9730,9730,0
20240328,155400,1004151520,9730,9730,9730,9730,0
20240328,155300,1004151520,9730,9730,9730,9730,0
20240328,155200,1004151520,9730,9730,9730,9730,0
20240328,155100,1004151520,9730,9730,9730,9730,0
20240328,155000,1004151520,9730,9730,9730,9730,0
20240328,154900,1004151520,9730,9730,9730,9730,0
20240328,154800,1004151520,9730,9730,9730,9730,0
20240328,154700,1004151520,9730,9730,9730,9730,0
20240328,154600,1004151520,9730,9730,9730,9730,0
20240328,154500,1004151520,9730,9730,9730,9730,0
20240328,154400,1004151520,9730,9730,9730,9730,0
20240328,154300,1004151520,9730,9730,9730,9730,0
20240328,154200,1004151520,9730,9730,9730,9730,0
20240328,154100,1004151520,9730,9730,9730,9730,0
20240328,154000,1004151520,9730,9730,9730,9730,0
20240328,153900,1004151520,9730,9730,9730,9730,869
20240328,153800,1004151520,9730,9730,9730,9730,0
20240328,153700,1004151520,9730,9730,9730,9730,0
20240328,153600,1004151520,9730,9730,9730,9730,0
20240328,153500,1004151520,9730,9730,9730,9730,0
20240328,153400,1004151520,9730,9730,9730,9730,0
20240328,153300,1004151520,9730,9730,9730,9730,0
20240328,153200,1004151520,9730,9730,9730,9730,0
20240328,153100,1004151520,9730,9730,9730,9730,0
20240328,153000,1004151520,9730,9730,9730,9730,869
20240328,152900,995696150,9690,9690,9690,9690,0
20240328,152800,995696150,9690,9690,9690,9690,0
20240328,152700,995696150,9690,9690,9690,9690,0
20240328,152600,995696150,9690,9690,9690,9690,0
20240328,152500,995696150,9690,9690,9690,9690,0
20240328,152400,995696150,9690,9690,9690,9690,0
20240328,152300,995696150,9690,9690,9690,9690,0
20240328,152200,995696150,9690,9690,9690,9690,0
20240328,152100,995696150,9690,9690,9690,9690,0
20240328,152000,995696150,9690,9690,9690,9690,0
20240328,151900,995696150,9690,9750,9750,9690,152
20240328,151800,994220870,9750,9740,9750,9700,173
20240328,151700,992536550,9740,9740,9740,9700,9
20240328,151600,992449050,9700,9710,9710,9700,400
20240328,151500,988569040,9770,9700,9770,9700,637
20240328,151400,982389910,9700,9770,9770,9700,701
20240328,151300,975590140,9700,9760,9760,9700,2712
20240328,151200,949227450,9770,9770,9770,9770,0
20240328,151100,949227450,9770,9770,9770,9770,1
20240328,151000,949217680,9770,9770,9770,9770,0
20240328,150900,949217680,9770,9770,9770,9770,8
20240328,150800,949139520,9770,9770,9770,9770,23
20240328,150700,948914810,9770,9770,9770,9770,96
20240328,150600,947976890,9780,9780,9780,9780,0
20240328,150500,947976890,9780,9780,9780,9780,0
20240328,150400,947976890,9780,9780,9780,9780,2
20240328,150300,947957330,9730,9780,9780,9730,251
20240328,150200,945515000,9790,9790,9790,9790,1
20240328,150100,945505210,9760,9790,9790,9760,101
20240328,150000,944517920,9790,9790,9790,9790,1
20240328,145900,944508130,9730,9740,9740,9730,279
20240328,145800,941791400,9740,9740,9740,9740,100
20240328,145700,940817400,9740,9740,9740,9740,583
20240328,145600,935138980,9740,9740,9740,9740,1
20240328,145500,935129240,9780,9750,9780,9740,4
20240328,145400,935090190,9790,9790,9790,9790,0
20240328,145300,935090190,9790,9790,9790,9790,1
20240328,145200,935080400,9790,9790,9790,9780,59
20240328,145100,934503290,9780,9780,9780,9780,61
20240328,145000,933906710,9740,9740,9740,9740,0
20240328,144900,933906710,9740,9740,9740,9740,67
20240328,144800,933254130,9740,9740,9740,9740,0
20240328,144700,933254130,9740,9740,9740,9740,54
20240328,144600,932728170,9800,9800,9800,9800,0
20240328,144500,932728170,9800,9800,9800,9800,0
20240328,144400,932728170,9800,9740,9800,9740,326
20240328,144300,929536440,9770,9760,9770,9760,52
20240328,144200,929028900,9740,9740,9740,9740,50
20240328,144100,928541900,9740,9740,9740,9740,88
20240328,144000,927684780,9730,9740,9740,9730,396
20240328,143900,923831060,9740,9770,9770,9740,781
20240328,143800,916223830,9770,9770,9770,9770,0
20240328,143700,916223830,9770,9770,9770,9770,27
20240328,143600,915960040,9770,9770,9770,9770,134
20240328,143500,914650860,9770,9770,9770,9770,86
20240328,143400,913810640,9780,9800,9800,9780,1380
20240328,143300,900287650,9810,9810,9810,9810,1
20240328,143200,900277840,9810,9810,9810,9810,436
20240328,143100,896000680,9810,9820,9820,9810,407
20240328,143000,892008000,9820,9820,9820,9820,1
20240328,142900,891998180,9820,9820,9820,9820,0
20240328,142800,891998180,9820,9820,9820,9820,50
20240328,142700,891507180,9810,9810,9810,9810,0
20240328,142600,891507180,9810,9810,9810,9810,70
20240328,142500,890820480,9810,9840,9840,9810,146
20240328,142400,889387360,9820,9820,9820,9820,10
20240328,142300,889289160,9850,9860,9860,9820,308
20240328,142200,886263620,9860,9860,9860,9820,291
20240328,142100,883404440,9820,9820,9820,9820,364
20240328,142000,879829960,9870,9870,9870,9870,1
20240328,141900,879820090,9870,9870,9870,9870,0
20240328,141800,879820090,9870,9870,9870,9820,1201
20240328,141700,868018640,9900,9930,9930,9900,422
20240328,141600,863831780,9960,9930,9960,9930,361
20240328,141500,860247020,9930,9930,9960,9930,5
20240328,141400,860197340,9930,9890,9980,9870,4556
20240328,141300,814945280,9890,9880,9900,9880,312
20240328,141200,811857120,9870,9870,9870,9870,59
20240328,141100,811274790,9870,9870,9870,9870,37
20240328,141000,810909600,9870,9880,9900,9870,1092
20240328,140900,800115680,9870,9850,9870,9850,79
20240328,140800,799335990,9840,9840,9840,9840,77
20240328,140700,798578310,9880,9820,9880,9820,635
20240328,140600,792318490,9840,9840,9840,9840,96
20240328,140500,791373850,9820,9820,9820,9820,7
20240328,140400,791305110,9810,9810,9810,9810,10
20240328,140300,791207010,9880,9880,9880,9880,3
20240328,140200,791177370,9800,9790,9890,9790,501
20240328,140100,786242770,9790,9790,9790,9790,393
20240328,140000,782395300,9790,9790,9790,9790,50
20240328,135900,781905800,9790,9770,9790,9770,55
20240328,135800,781367520,9740,9740,9740,9740,36
20240328,135700,781016880,9740,9740,9740,9740,1
20240328,135600,781007140,9730,9730,9730,9730,0
20240328,135500,781007140,9730,9730,9730,9730,0
20240328,135400,781007140,9730,9740,9740,9730,20
20240328,135300,780812490,9740,9740,9740,9740,0
20240328,135200,780812490,9740,9740,9740,9740,0
20240328,135100,780812490,9740,9740,9740,9740,0
20240328,135000,780812490,9740,9740,9740,9740,36
20240328,134900,780461850,9740,9740,9740,9740,20
20240328,134800,780267050,9790,9790,9790,9790,0
20240328,134700,780267050,9790,9790,9790,9790,0
20240328,134600,780267050,9790,9790,9790,9790,8
20240328,134500,780188730,9790,9790,9790,9790,0
20240328,134400,780188730,9790,9790,9790,9790,0
20240328,134300,780188730,9790,9740,9790,9740,256
20240328,134200,777693490,9790,9790,9790,9790,0
20240328,134100,777693490,9790,9790,9790,9790,0
20240328,134000,777693490,9790,9790,9790,9790,8
20240328,133900,777615170,9790,9790,9790,9790,0
20240328,133800,777615170,9790,9790,9790,9790,0
20240328,133700,777615170,9790,9790,9790,9790,0
20240328,133600,777615170,9790,9790,9790,9790,1
20240328,133500,777605380,9730,9730,9730,9730,60
20240328,133400,777021580,9730,9730,9730,9730,0
20240328,133300,777021580,9730,9790,9790,9730,33
20240328,133200,776700430,9800,9800,9800,9800,0
20240328,133100,776700430,9800,9800,9800,9800,0
20240328,133000,776700430,9800,9800,9800,9800,0
20240328,132900,776700430,9800,9800,9800,9800,1
20240328,132800,776690630,9800,9800,9800,9800,0
20240328,132700,776690630,9800,9750,9800,9730,1169
20240328,132600,765295040,9760,9760,9770,9760,204
20240328,132500,763303800,9770,9800,9800,9770,49
20240328,132400,762824770,9810,9810,9810,9810,0
20240328,132300,762824770,9810,9760,9810,9760,190
20240328,132200,760968490,9770,9770,9770,9770,34
20240328,132100,760636310,9760,9760,9760,9760,0
20240328,132000,760636310,9760,9840,9840,9760,1107
20240328,131900,749801350,9870,9870,9870,9870,0
20240328,131800,749801350,9870,9870,9870,9870,400
20240328,131700,745853350,9870,9860,9870,9860,181
20240328,131600,744067540,9770,9770,9770,9770,16
20240328,131500,743911220,9770,9770,9770,9770,1
20240328,131400,743901450,9760,9760,9760,9760,236
20240328,131300,741598090,9760,9760,9760,9760,1
20240328,131200,741588330,9730,9730,9730,9730,0
20240328,131100,741588330,9730,9730,9730,9730,0
20240328,131000,741588330,9730,9730,9740,9730,554
20240328,130900,736192910,9730,9740,9740,9730,266
20240328,130800,733602410,9740,9740,9740,9740,138
20240328,130700,732258290,9750,9750,9750,9750,184
20240328,130600,730464290,9750,9750,9750,9750,100
20240328,130500,729489290,9740,9740,9740,9740,0
20240328,130400,729489290,9740,9780,9780,9740,800
20240328,130300,721685050,9850,9850,9850,9840,804
20240328,130200,713769620,9810,9780,9810,9750,3074
20240328,130100,683764380,9780,9780,9780,9780,86
20240328,130000,682923300,9780,9780,9780,9780,75
20240328,125900,682189800,9800,9790,9800,9790,34
20240328,125800,681856920,9800,9800,9800,9800,50
20240328,125700,681366920,9800,9800,9800,9800,2
20240328,125600,681347320,9810,9810,9810,9810,0
20240328,125500,681347320,9810,9810,9810,9810,1
20240328,125400,681337510,9810,9810,9810,9810,0
20240328,125300,681337510,9810,9810,9810,9810,0
20240328,125200,681337510,9810,9810,9810,9810,0
20240328,125100,681337510,9810,9810,9810,9810,23
20240328,125000,681111880,9810,9810,9810,9810,2
20240328,124900,681092260,9780,9780,9780,9780,0
20240328,124800,681092260,9780,9780,9780,9780,0
20240328,124700,681092260,9780,9800,9800,9780,443
20240328,124600,676755860,9790,9800,9800,9790,110
20240328,124500,675678810,9800,9800,9800,9800,498
20240328,124400,670798410,9800,9810,9810,9800,2
20240328,124300,670778800,9790,9790,9790,9790,0
20240328,124200,670778800,9790,9800,9800,9790,3
20240328,124100,670749420,9820,9820,9820,9820,2
20240328,124000,670729780,9790,9800,9800,9790,27
20240328,123900,670465320,9800,9810,9810,9800,413
20240328,123800,666416360,9820,9840,9840,9820,1017
20240328,123700,656413210,9890,9900,9900,9890,16
20240328,123600,656254830,9890,9890,9900,9890,209
20240328,123500,654187400,9890,9880,9890,9880,452
20240328,123400,649720770,9880,9880,9880,9880,10
20240328,123300,649621970,9810,9830,9830,9810,59
20240328,123200,649043140,9830,9840,9840,9830,324
20240328,123100,645856220,9850,9850,9850,9850,0
20240328,123000,645856220,9850,9870,9890,9850,1012
20240328,122900,635866830,9860,9820,9860,9820,1173
20240328,122800,624324870,9800,9800,9800,9800,0
20240328,122700,624324870,9800,9780,9800,9780,767
20240328,122600,616812840,9780,9780,9780,9780,296
20240328,122500,613917960,9790,9790,9790,9790,0
20240328,122400,613917960,9790,9790,9790,9790,10
20240328,122300,613820060,9790,9800,9800,9790,210
20240328,122200,611762160,9790,9800,9800,9790,177
20240328,122100,610027660,9770,9790,9790,9770,190
20240328,122000,608169970,9800,9800,9800,9800,11
20240328,121900,608062170,9800,9800,9800,9800,0
20240328,121800,608062170,9800,9800,9800,9800,337
20240328,121700,604759570,9800,9800,9800,9800,490
20240328,121600,599957570,9790,9800,9800,9790,15
20240328,121500,599810600,9800,9800,9800,9800,42
20240328,121400,599399000,9800,9800,9800,9800,1
20240328,121300,599389200,9800,9820,9820,9800,5
20240328,121200,599340170,9820,9820,9820,9820,2
20240328,121100,599320530,9820,9800,9820,9800,21
20240328,121000,599114610,9790,9800,9800,9790,75
20240328,120900,598380090,9800,9800,9800,9800,16
20240328,120800,598223290,9810,9810,9810,9810,31
20240328,120700,597919180,9810,9810,9810,9810,10
20240328,120600,597821080,9810,9800,9820,9800,510
20240328,120500,592820140,9790,9790,9790,9790,0
20240328,120400,592820140,9790,9810,9810,9790,122
20240328,120300,591625550,9810,9810,9810,9800,25
20240328,120200,591380380,9800,9800,9800,9800,0
20240328,120100,591380380,9800,9800,9800,9800,162
20240328,120000,589792780,9810,9810,9810,9810,140
20240328,115900,588419380,9810,9810,9810,9810,89
20240328,115800,587546290,9840,9840,9840,9840,22
20240328,115700,587329810,9840,9840,9840,9840,1
20240328,115600,587319970,9840,9830,9840,9830,103
20240328,115500,586307450,9800,9800,9800,9800,139
20240328,115400,584945250,9800,9840,9840,9800,544
20240328,115300,579597630,9840,9830,9840,9830,352
20240328,115200,576136490,9840,9840,9840,9840,100
20240328,115100,575152490,9830,9830,9830,9830,20
20240328,115000,574955890,9830,9880,9880,9830,625
20240328,114900,568789220,9830,9900,9900,9830,305
20240328,114800,565787040,9890,9930,9930,9880,1255
20240328,114700,553381620,9900,9890,9940,9880,3912
20240328,114600,514648250,9890,9770,9900,9770,4900
20240328,114500,466354900,9700,9700,9700,9700,0
20240328,114400,466354900,9700,9700,9700,9700,0
20240328,114300,466354900,9700,9700,9700,9700,9
20240328,114200,466267600,9760,9700,9760,9670,764
20240328,114100,458826990,9750,9700,9750,9700,179
20240328,114000,457083230,9700,9700,9740,9700,10
20240328,113900,456986190,9710,9700,9710,9700,123
20240328,113800,455792990,9700,9700,9700,9700,587
20240328,113700,450099090,9710,9710,9710,9710,0
20240328,113600,450099090,9710,9710,9710,9710,186
20240328,113500,448293030,9720,9730,9730,9720,687
20240328,113400,441615230,9770,9770,9770,9730,224
20240328,113300,439435550,9740,9740,9740,9740,33
20240328,113200,439114130,9770,9760,9770,9740,579
20240328,113100,433471140,9760,9760,9760,9760,20
20240328,113000,433275940,9760,9760,9760,9760,1
20240328,112900,433266180,9750,9750,9760,9750,16
20240328,112800,433110160,9750,9780,9780,9750,1863
20240328,112700,414924250,9780,9830,9850,9780,869
20240328,112600,406379550,9770,9770,9770,9770,70
20240328,112500,405695650,9770,9780,9780,9770,269
20240328,112400,403067420,9800,9810,9810,9800,335
20240328,112300,399783520,9800,9790,9800,9790,1032
20240328,112200,389670140,9810,9810,9810,9810,3
20240328,112100,389640710,9780,9810,9810,9770,2587
20240328,112000,364288370,9820,9840,9860,9810,1031
20240328,111900,354161830,9890,9890,9900,9880,769
20240328,111800,346552420,9890,9880,9890,9840,415
20240328,111700,342455430,9880,9850,9880,9830,890
20240328,111600,333698640,9850,9860,9860,9840,799
20240328,111500,325828060,9880,9890,9890,9840,1565
20240328,111400,310421110,9840,9820,9900,9820,1551
20240328,111300,295091150,9810,9870,9870,9810,437
20240328,111200,290778020,9800,9750,9850,9750,2170
20240328,111100,269455270,9750,9640,9750,9640,2196
20240328,111000,248156090,9640,9640,9640,9640,47
20240328,110900,247703010,9640,9670,9670,9640,59
20240328,110800,247133860,9660,9660,9660,9660,0
20240328,110700,247133860,9660,9690,9690,9660,121
20240328,110600,245964970,9700,9690,9700,9690,165
20240328,110500,244365070,9700,9700,9700,9700,0
20240328,110400,244365070,9700,9710,9710,9700,618
20240328,110300,238370290,9710,9760,9760,9710,716
20240328,110200,231410820,9790,9790,9790,9750,247
20240328,110100,229001050,9760,9810,9810,9760,530
20240328,110000,223819580,9820,9820,9820,9820,0
20240328,105900,223819580,9820,9810,9820,9800,143
20240328,105800,222418060,9810,9830,9830,9810,425
20240328,105700,218246810,9830,9810,9830,9810,99
20240328,105600,217275420,9810,9800,9810,9800,123
20240328,105500,216069790,9800,9800,9810,9740,435
20240328,105400,211804720,9790,9740,9790,9740,1178
20240328,105300,200291140,9720,9720,9730,9720,1658
20240328,105200,184164370,9720,9730,9730,9720,49
20240328,105100,183687620,9710,9710,9710,9710,6
20240328,105000,183629360,9710,9690,9710,9690,937
20240328,104900,174541340,9690,9650,9690,9650,339
20240328,104800,171262200,9650,9650,9650,9650,0
20240328,104700,171262200,9650,9650,9650,9650,1
20240328,104600,171252550,9640,9640,9650,9640,672
20240328,104500,164774370,9640,9670,9670,9640,102
20240328,104400,163791030,9640,9640,9640,9640,200
20240328,104300,161863030,9670,9640,9670,9640,309
20240328,104200,158880540,9640,9640,9640,9640,0
20240328,104100,158880540,9640,9620,9640,9620,455
20240328,104000,154495060,9620,9620,9620,9620,1
20240328,103900,154485440,9630,9630,9630,9630,20
20240328,103800,154292840,9590,9570,9590,9570,340
20240328,103700,151032720,9570,9570,9570,9570,0
20240328,103600,151032720,9570,9530,9570,9530,94
20240328,103500,150136860,9590,9560,9590,9550,32
20240328,103400,149831090,9560,9570,9570,9560,126
20240328,103300,148625280,9570,9570,9570,9570,3
20240328,103200,148596570,9650,9650,9650,9650,5
20240328,103100,148548320,9650,9630,9650,9630,50
20240328,103000,148066260,9640,9630,9640,9630,11
20240328,102900,147960250,9630,9630,9630,9630,3
20240328,102800,147931360,9640,9650,9650,9560,3
20240328,102700,147902510,9560,9590,9590,9560,134
20240328,102600,146618810,9660,9660,9660,9660,0
20240328,102500,146618810,9660,9660,9670,9580,551
20240328,102400,141297010,9660,9660,9660,9660,10
20240328,102300,141200410,9610,9670,9670,9610,34
20240328,102200,140873490,9680,9670,9680,9670,191
20240328,102100,139024770,9670,9670,9670,9670,1
20240328,102000,139015100,9670,9680,9680,9670,136
20240328,101900,137698770,9680,9580,9690,9580,267
20240328,101800,135112650,9600,9550,9700,9540,2990
20240328,101700,106249380,9550,9550,9550,9550,100
20240328,101600,105294380,9550,9550,9550,9550,3
20240328,101500,105265730,9610,9600,9610,9550,299
20240328,101400,102394490,9590,9590,9590,9540,355
20240328,101300,98995090,9590,9590,9590,9590,0
20240328,101200,98995090,9590,9590,9610,9530,687
20240328,101100,92401640,9590,9450,9590,9450,2343
20240328,101000,70103590,9450,9430,9450,9430,309
20240328,100900,67186630,9430,9430,9430,9430,3
20240328,100800,67158340,9440,9440,9440,9440,0
20240328,100700,67158340,9440,9440,9440,9440,0
20240328,100600,67158340,9440,9440,9440,9440,0
20240328,100500,67158340,9440,9430,9440,9430,100
20240328,100400,66214870,9440,9440,9440,9440,50
20240328,100300,65742870,9340,9410,9450,9340,270
20240328,100200,63195690,9440,9350,9440,9350,1037
20240328,100100,53431010,9340,9340,9340,9340,0
20240328,100000,53431010,9340,9340,9340,9340,0
20240328,095900,53431010,9340,9340,9340,9340,1
20240328,095800,53421670,9350,9350,9350,9350,0
20240328,095700,53421670,9350,9350,9350,9350,0
20240328,095600,53421670,9350,9350,9350,9350,0
20240328,095500,53421670,9350,9350,9350,9350,1
20240328,095400,53412320,9340,9340,9340,9340,95
20240328,095300,52525020,9340,9340,9340,9340,0
20240328,095200,52525020,9340,9330,9340,9330,4
20240328,095100,52487670,9290,9290,9290,9290,0
20240328,095000,52487670,9290,9290,9290,9290,0
20240328,094900,52487670,9290,9290,9290,9290,0
20240328,094800,52487670,9290,9290,9290,9290,3
20240328,094700,52459800,9290,9290,9290,9290,0
20240328,094600,52459800,9290,9290,9290,9290,0
20240328,094500,52459800,9290,9280,9290,9250,590
20240328,094400,46989490,9280,9300,9300,9280,2
20240328,094300,46970910,9350,9350,9350,9350,0
20240328,094200,46970910,9350,9350,9350,9350,0
20240328,094100,46970910,9350,9350,9350,9350,0
20240328,094000,46970910,9350,9350,9350,9350,2
20240328,093900,46952210,9280,9280,9280,9280,0
20240328,093800,46952210,9280,9280,9280,9280,50
20240328,093700,46488210,9270,9390,9390,9270,192
20240328,093600,44701770,9400,9400,9400,9400,0
20240328,093500,44701770,9400,9400,9400,9400,0
20240328,093400,44701770,9400,9400,9400,9400,110
20240328,093300,43667770,9400,9400,9400,9400,0
20240328,093200,43667770,9400,9400,9400,9400,0
20240328,093100,43667770,9400,9400,9400,9400,6
20240328,093000,43611370,9410,9380,9410,9380,148
20240328,092900,42221490,9270,9270,9270,9270,0
20240328,092800,42221490,9270,9270,9270,9270,0
20240328,092700,42221490,9270,9270,9270,9270,0
20240328,092600,42221490,9270,9270,9270,9270,0
20240328,092500,42221490,9270,9270,9270,9270,4
20240328,092400,42184410,9390,9390,9400,9390,188
20240328,092300,40419070,9370,9360,9370,9360,165
20240328,092200,38873560,9370,9370,9370,9370,2
20240328,092100,38854820,9370,9280,9370,9230,501
20240328,092000,34214680,9280,9280,9280,9280,0
20240328,091900,34214680,9280,9280,9280,9280,0
20240328,091800,34214680,9280,9390,9390,9280,253
20240328,091700,31864310,9290,9290,9290,9290,20
20240328,091600,31678510,9420,9420,9420,9420,0
20240328,091500,31678510,9420,9420,9420,9420,3
20240328,091400,31650250,9420,9420,9420,9420,112
20240328,091300,30595210,9400,9400,9400,9400,102
20240328,091200,29636410,9400,9370,9400,9370,814
20240328,091100,22000560,9320,9320,9350,9320,566
20240328,091000,16719060,9320,9230,9330,9230,51
20240328,090900,16243540,9340,9280,9340,9280,471
20240328,090800,11866920,9270,9250,9270,9250,317
20240328,090700,8930870,9250,9250,9250,9250,0
20240328,090600,8930870,9250,9210,9250,9210,4
20240328,090500,8893990,9250,9230,9250,9220,5
20240328,090400,8847820,9280,9260,9280,9160,730
20240328,090300,2115220,9270,9240,9270,9240,39
20240328,090200,1754830,9250,9250,9250,9250,21
20240328,090100,1560580,9260,9260,9260,9260,23
20240328,090000,1347600,9260,9300,9300,9260,145
Reference in New Issue Copy Permalink