ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/019490/min/candle-20240328.csv

601 lines
28 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
20240328,185800,4572470598,1268,1268,1268,1268,47179
20240328,185700,4572470598,1268,1268,1268,1268,0
20240328,185600,4572470598,1268,1268,1268,1268,0
20240328,185500,4572470598,1268,1268,1268,1268,0
20240328,185400,4572470598,1268,1268,1268,1268,0
20240328,185300,4572470598,1268,1268,1268,1268,0
20240328,185200,4572470598,1268,1268,1268,1268,0
20240328,185100,4572470598,1268,1268,1268,1268,0
20240328,185000,4572470598,1268,1268,1268,1268,0
20240328,184900,4572470598,1268,1268,1268,1268,0
20240328,184800,4572470598,1268,1268,1268,1268,0
20240328,184700,4572470598,1268,1268,1268,1268,0
20240328,184600,4572470598,1268,1268,1268,1268,0
20240328,184500,4572470598,1268,1268,1268,1268,0
20240328,184400,4572470598,1268,1268,1268,1268,0
20240328,184300,4572470598,1268,1268,1268,1268,0
20240328,184200,4572470598,1268,1268,1268,1268,0
20240328,184100,4572470598,1268,1268,1268,1268,0
20240328,184000,4572470598,1268,1268,1268,1268,0
20240328,183900,4572470598,1268,1268,1268,1268,0
20240328,183800,4572470598,1268,1268,1268,1268,0
20240328,183700,4572470598,1268,1268,1268,1268,0
20240328,183600,4572470598,1268,1268,1268,1268,0
20240328,183500,4572470598,1268,1268,1268,1268,0
20240328,183400,4572470598,1268,1268,1268,1268,0
20240328,183300,4572470598,1268,1268,1268,1268,0
20240328,183200,4572470598,1268,1268,1268,1268,0
20240328,183100,4572470598,1268,1268,1268,1268,0
20240328,183000,4572470598,1268,1268,1268,1268,0
20240328,182900,4572470598,1268,1268,1268,1268,0
20240328,182800,4572470598,1268,1268,1268,1268,47179
20240328,182700,4572470598,1268,1268,1268,1268,0
20240328,182600,4572470598,1268,1268,1268,1268,0
20240328,182500,4572470598,1268,1268,1268,1268,0
20240328,182400,4572470598,1268,1268,1268,1268,0
20240328,182300,4572470598,1268,1268,1268,1268,0
20240328,182200,4572470598,1268,1268,1268,1268,0
20240328,182100,4572470598,1268,1268,1268,1268,0
20240328,182000,4572470598,1268,1268,1268,1268,0
20240328,181900,4572470598,1268,1268,1268,1268,0
20240328,181800,4572470598,1268,1268,1268,1268,0
20240328,181700,4572470598,1268,1268,1268,1268,0
20240328,181600,4572470598,1268,1268,1268,1268,0
20240328,181500,4572470598,1268,1268,1268,1268,0
20240328,181400,4572470598,1268,1268,1268,1268,0
20240328,181300,4572470598,1268,1268,1268,1268,0
20240328,181200,4572470598,1268,1268,1268,1268,0
20240328,181100,4572470598,1268,1268,1268,1268,0
20240328,181000,4572470598,1268,1268,1268,1268,0
20240328,180900,4572470598,1268,1268,1268,1268,0
20240328,180800,4572470598,1268,1268,1268,1268,0
20240328,180700,4572470598,1268,1268,1268,1268,0
20240328,180600,4572470598,1268,1268,1268,1268,0
20240328,180500,4572470598,1268,1268,1268,1268,0
20240328,180400,4572470598,1268,1268,1268,1268,0
20240328,180300,4572470598,1268,1268,1268,1268,0
20240328,180200,4572470598,1268,1268,1268,1268,0
20240328,180100,4572470598,1268,1268,1268,1268,0
20240328,180000,4572470598,1268,1268,1268,1268,0
20240328,175900,4572470598,1268,1268,1268,1268,0
20240328,175800,4572470598,1268,1268,1268,1268,47179
20240328,175700,4572470598,1268,1268,1268,1268,0
20240328,175600,4572470598,1268,1268,1268,1268,0
20240328,175500,4572470598,1268,1268,1268,1268,0
20240328,175400,4572470598,1268,1268,1268,1268,0
20240328,175300,4572470598,1268,1268,1268,1268,0
20240328,175200,4572470598,1268,1268,1268,1268,0
20240328,175100,4572470598,1268,1268,1268,1268,0
20240328,175000,4572470598,1268,1268,1268,1268,0
20240328,174900,4572470598,1268,1268,1268,1268,0
20240328,174800,4572470598,1268,1268,1268,1268,0
20240328,174700,4572470598,1268,1268,1268,1268,0
20240328,174600,4572470598,1268,1268,1268,1268,0
20240328,174500,4572470598,1268,1268,1268,1268,0
20240328,174400,4572470598,1268,1268,1268,1268,0
20240328,174300,4572470598,1268,1268,1268,1268,0
20240328,174200,4572470598,1268,1268,1268,1268,0
20240328,174100,4572470598,1268,1268,1268,1268,0
20240328,174000,4572470598,1268,1268,1268,1268,0
20240328,173900,4572470598,1268,1268,1268,1268,0
20240328,173800,4572470598,1268,1268,1268,1268,0
20240328,173700,4572470598,1268,1268,1268,1268,0
20240328,173600,4572470598,1268,1268,1268,1268,0
20240328,173500,4572470598,1268,1268,1268,1268,0
20240328,173400,4572470598,1268,1268,1268,1268,0
20240328,173300,4572470598,1268,1268,1268,1268,0
20240328,173200,4572470598,1268,1268,1268,1268,0
20240328,173100,4572470598,1268,1268,1268,1268,0
20240328,173000,4572470598,1268,1268,1268,1268,0
20240328,172900,4572470598,1268,1268,1268,1268,0
20240328,172800,4572470598,1268,1268,1268,1268,47179
20240328,172700,4572470598,1268,1268,1268,1268,0
20240328,172600,4572470598,1268,1268,1268,1268,0
20240328,172500,4572470598,1268,1268,1268,1268,0
20240328,172400,4572470598,1268,1268,1268,1268,0
20240328,172300,4572470598,1268,1268,1268,1268,0
20240328,172200,4572470598,1268,1268,1268,1268,0
20240328,172100,4572470598,1268,1268,1268,1268,0
20240328,172000,4572470598,1268,1268,1268,1268,0
20240328,171900,4572470598,1268,1268,1268,1268,0
20240328,171800,4572470598,1268,1268,1268,1268,0
20240328,171700,4572470598,1268,1268,1268,1268,0
20240328,171600,4572470598,1268,1268,1268,1268,0
20240328,171500,4572470598,1268,1268,1268,1268,0
20240328,171400,4572470598,1268,1268,1268,1268,0
20240328,171300,4572470598,1268,1268,1268,1268,0
20240328,171200,4572470598,1268,1268,1268,1268,0
20240328,171100,4572470598,1268,1268,1268,1268,0
20240328,171000,4572470598,1268,1268,1268,1268,0
20240328,170900,4572470598,1268,1268,1268,1268,0
20240328,170800,4572470598,1268,1268,1268,1268,0
20240328,170700,4572470598,1268,1268,1268,1268,0
20240328,170600,4572470598,1268,1268,1268,1268,0
20240328,170500,4572470598,1268,1268,1268,1268,0
20240328,170400,4572470598,1268,1268,1268,1268,0
20240328,170300,4572470598,1268,1268,1268,1268,0
20240328,170200,4572470598,1268,1268,1268,1268,0
20240328,170100,4572470598,1268,1268,1268,1268,0
20240328,170000,4572470598,1268,1268,1268,1268,0
20240328,165900,4572470598,1268,1268,1268,1268,0
20240328,165800,4572470598,1268,1268,1268,1268,47179
20240328,165700,4572470598,1268,1268,1268,1268,0
20240328,165600,4572470598,1268,1268,1268,1268,0
20240328,165500,4572470598,1268,1268,1268,1268,0
20240328,165400,4572470598,1268,1268,1268,1268,0
20240328,165300,4572470598,1268,1268,1268,1268,0
20240328,165200,4572470598,1268,1268,1268,1268,0
20240328,165100,4572470598,1268,1268,1268,1268,0
20240328,165000,4572470598,1268,1268,1268,1268,0
20240328,164900,4572470598,1268,1268,1268,1268,0
20240328,164800,4572470598,1268,1268,1268,1268,0
20240328,164700,4572470598,1268,1268,1268,1268,0
20240328,164600,4572470598,1268,1268,1268,1268,0
20240328,164500,4572470598,1268,1268,1268,1268,0
20240328,164400,4572470598,1268,1268,1268,1268,0
20240328,164300,4572470598,1268,1268,1268,1268,0
20240328,164200,4572470598,1268,1268,1268,1268,0
20240328,164100,4572470598,1268,1268,1268,1268,0
20240328,164000,4572470598,1268,1268,1268,1268,0
20240328,163900,4572470598,1268,1268,1268,1268,0
20240328,163800,4572470598,1268,1268,1268,1268,0
20240328,163700,4572470598,1268,1268,1268,1268,0
20240328,163600,4572470598,1268,1268,1268,1268,0
20240328,163500,4572470598,1268,1268,1268,1268,0
20240328,163400,4572470598,1268,1268,1268,1268,0
20240328,163300,4572470598,1268,1268,1268,1268,0
20240328,163200,4572470598,1268,1268,1268,1268,0
20240328,163100,4572470598,1268,1268,1268,1268,0
20240328,163000,4572470598,1268,1268,1268,1268,0
20240328,162900,4572470598,1268,1268,1268,1268,0
20240328,162800,4572470598,1268,1268,1268,1268,47179
20240328,162700,4572470598,1268,1268,1268,1268,0
20240328,162600,4572470598,1268,1268,1268,1268,0
20240328,162500,4572470598,1268,1268,1268,1268,0
20240328,162400,4572470598,1268,1268,1268,1268,0
20240328,162300,4572470598,1268,1268,1268,1268,0
20240328,162200,4572470598,1268,1268,1268,1268,0
20240328,162100,4572470598,1268,1268,1268,1268,0
20240328,162000,4572470598,1268,1268,1268,1268,0
20240328,161900,4572470598,1268,1268,1268,1268,0
20240328,161800,4572470598,1268,1268,1268,1268,0
20240328,161700,4572470598,1268,1268,1268,1268,0
20240328,161600,4572470598,1268,1268,1268,1268,0
20240328,161500,4572470598,1268,1268,1268,1268,0
20240328,161400,4572470598,1268,1268,1268,1268,0
20240328,161300,4572470598,1268,1268,1268,1268,0
20240328,161200,4572470598,1268,1268,1268,1268,0
20240328,161100,4572470598,1268,1268,1268,1268,0
20240328,161000,4572470598,1268,1268,1268,1268,0
20240328,160900,4572470598,1268,1268,1268,1268,0
20240328,160800,4572470598,1268,1268,1268,1268,0
20240328,160700,4572470598,1268,1268,1268,1268,0
20240328,160600,4572470598,1268,1268,1268,1268,0
20240328,160500,4572470598,1268,1268,1268,1268,0
20240328,160400,4572470598,1268,1268,1268,1268,0
20240328,160300,4572470598,1268,1268,1268,1268,0
20240328,160200,4572470598,1268,1268,1268,1268,0
20240328,160100,4572470598,1268,1268,1268,1268,0
20240328,160000,4572470598,1268,1268,1268,1268,0
20240328,155900,4572470598,1268,1268,1268,1268,0
20240328,155800,4572470598,1268,1268,1268,1268,47179
20240328,155700,4572470598,1268,1268,1268,1268,0
20240328,155600,4572470598,1268,1268,1268,1268,0
20240328,155500,4572470598,1268,1268,1268,1268,0
20240328,155400,4572470598,1268,1268,1268,1268,0
20240328,155300,4572470598,1268,1268,1268,1268,0
20240328,155200,4572470598,1268,1268,1268,1268,0
20240328,155100,4572470598,1268,1268,1268,1268,0
20240328,155000,4572470598,1268,1268,1268,1268,0
20240328,154900,4572470598,1268,1268,1268,1268,0
20240328,154800,4572470598,1268,1268,1268,1268,0
20240328,154700,4572470598,1268,1268,1268,1268,0
20240328,154600,4572470598,1268,1268,1268,1268,0
20240328,154500,4572470598,1268,1268,1268,1268,0
20240328,154400,4572470598,1268,1268,1268,1268,0
20240328,154300,4572470598,1268,1268,1268,1268,0
20240328,154200,4572470598,1268,1268,1268,1268,0
20240328,154100,4572470598,1268,1268,1268,1268,0
20240328,154000,4572470598,1268,1268,1268,1268,0
20240328,153900,4572470598,1268,1268,1268,1268,0
20240328,153800,4572470598,1268,1268,1268,1268,0
20240328,153700,4572470598,1268,1268,1268,1268,0
20240328,153600,4572470598,1268,1268,1268,1268,0
20240328,153500,4572470598,1268,1268,1268,1268,0
20240328,153400,4572470598,1268,1268,1268,1268,0
20240328,153300,4572470598,1268,1268,1268,1268,0
20240328,153200,4572470598,1268,1268,1268,1268,0
20240328,153100,4572470598,1268,1268,1268,1268,0
20240328,153000,4572470598,1268,1268,1268,1268,47179
20240328,152900,4512647626,1239,1239,1239,1239,0
20240328,152800,4512647626,1239,1239,1239,1239,0
20240328,152700,4512647626,1239,1239,1239,1239,0
20240328,152600,4512647626,1239,1239,1239,1239,0
20240328,152500,4512647626,1239,1239,1239,1239,0
20240328,152400,4512647626,1239,1239,1239,1239,0
20240328,152300,4512647626,1239,1239,1239,1239,0
20240328,152200,4512647626,1239,1239,1239,1239,0
20240328,152100,4512647626,1239,1239,1239,1239,0
20240328,152000,4512647626,1239,1239,1239,1239,0
20240328,151900,4512647626,1239,1275,1276,1239,47259
20240328,151800,4452936302,1275,1280,1281,1275,35315
20240328,151700,4407753656,1280,1282,1285,1280,13110
20240328,151600,4390957716,1282,1284,1286,1282,37372
20240328,151500,4343012073,1284,1285,1288,1282,17796
20240328,151400,4320148944,1287,1288,1290,1282,3790
20240328,151300,4315278482,1283,1285,1288,1281,24597
20240328,151200,4283725259,1285,1290,1290,1281,23332
20240328,151100,4253742512,1289,1294,1294,1285,9422
20240328,151000,4241564277,1294,1289,1298,1285,23804
20240328,150900,4210885390,1298,1286,1298,1285,8831
20240328,150800,4199501436,1285,1290,1291,1283,4646
20240328,150700,4193523468,1281,1279,1291,1278,14658
20240328,150600,4174670170,1278,1286,1286,1277,22728
20240328,150500,4145559649,1286,1261,1290,1252,16496
20240328,150400,4124522983,1247,1290,1290,1237,68442
20240328,150300,4037914648,1290,1290,1304,1286,6502
20240328,150200,4029526136,1287,1306,1307,1284,29961
20240328,150100,3990592299,1306,1309,1309,1300,27463
20240328,150000,3954736472,1309,1301,1310,1301,45845
20240328,145900,3894818885,1310,1282,1318,1282,92999
20240328,145800,3773815116,1285,1277,1288,1276,47815
20240328,145700,3712436424,1277,1254,1277,1254,20230
20240328,145600,3686745774,1260,1251,1260,1242,12256
20240328,145500,3671437938,1251,1258,1258,1250,16458
20240328,145400,3650813161,1257,1261,1261,1257,10603
20240328,145300,3637461843,1259,1268,1268,1259,19973
20240328,145200,3612277757,1271,1268,1271,1259,27231
20240328,145100,3577886527,1268,1272,1272,1267,10423
20240328,145000,3564663852,1272,1275,1277,1268,13782
20240328,144900,3547115734,1271,1265,1277,1262,24393
20240328,144800,3516250817,1265,1270,1270,1262,15358
20240328,144700,3496845454,1270,1267,1272,1266,7087
20240328,144600,3487865094,1267,1276,1279,1267,10763
20240328,144500,3474168508,1278,1262,1282,1262,67858
20240328,144400,3388368242,1262,1268,1270,1262,32420
20240328,144300,3347386090,1270,1270,1278,1268,20569
20240328,144200,3321259553,1270,1266,1280,1264,12108
20240328,144100,3305831203,1264,1276,1277,1263,19174
20240328,144000,3281429489,1276,1280,1290,1268,51202
20240328,143900,3215800376,1283,1261,1283,1254,49565
20240328,143800,3152792565,1261,1242,1265,1242,23230
20240328,143700,3123692533,1246,1249,1249,1235,35300
20240328,143600,3079877542,1249,1234,1254,1224,33833
20240328,143500,3037951929,1228,1274,1274,1203,117999
20240328,143400,2891936017,1275,1280,1284,1274,15450
20240328,143300,2872185718,1280,1284,1286,1280,24337
20240328,143200,2841003764,1284,1284,1288,1284,28236
20240328,143100,2804693036,1284,1283,1285,1281,10675
20240328,143000,2791000429,1282,1286,1290,1280,39906
20240328,142900,2739736499,1289,1282,1289,1280,31921
20240328,142800,2698726460,1283,1280,1283,1279,6893
20240328,142700,2689892211,1280,1287,1287,1278,16339
20240328,142600,2668966982,1287,1274,1287,1273,38257
20240328,142500,2620070676,1273,1282,1285,1270,56420
20240328,142400,2548088884,1283,1290,1293,1280,56291
20240328,142300,2475689448,1289,1287,1298,1285,71162
20240328,142200,2383772260,1287,1309,1309,1270,95173
20240328,142100,2261180134,1309,1316,1319,1308,301097
20240328,142000,1864196242,1316,1316,1317,1313,37397
20240328,141900,1815013044,1316,1316,1318,1305,70278
20240328,141800,1722592058,1316,1301,1319,1300,169971
20240328,141700,1499575368,1300,1290,1301,1285,44776
20240328,141600,1441680781,1288,1293,1295,1288,28146
20240328,141500,1405313375,1294,1293,1295,1277,62347
20240328,141400,1325007585,1295,1314,1317,1278,149662
20240328,141300,1130270945,1314,1276,1319,1272,454251
20240328,141200,535668172,1275,1263,1281,1249,76105
20240328,141100,439462274,1258,1275,1275,1228,86562
20240328,141000,330145504,1297,1297,1297,1297,0
20240328,140900,330145504,1297,1212,1297,1210,30321
20240328,140800,292249323,1212,1166,1250,1160,142544
20240328,140700,122161616,1179,1180,1180,1169,28852
20240328,140600,88129892,1142,1142,1142,1142,0
20240328,140500,88129892,1142,1108,1142,1108,5385
20240328,140400,82041075,1109,1109,1109,1109,0
20240328,140300,82041075,1109,1109,1109,1109,420
20240328,140200,81575295,1093,1113,1116,1062,10421
20240328,140100,70013640,1113,1110,1113,1110,4830
20240328,140000,64645023,1110,1106,1110,1106,4312
20240328,135900,59859219,1110,1098,1110,1097,1359
20240328,135800,58366774,1096,1100,1100,1096,8
20240328,135700,58357978,1100,1100,1100,1100,1
20240328,135600,58356878,1100,1100,1100,1092,363
20240328,135500,57957586,1111,1099,1115,1091,3408
20240328,135400,54203467,1097,1084,1099,1082,4000
20240328,135300,49842143,1084,1081,1084,1081,1659
20240328,135200,48046846,1081,1081,1081,1081,861
20240328,135100,47116105,1082,1069,1082,1069,1987
20240328,135000,44966652,1069,1069,1069,1069,4160
20240328,134900,40519612,1060,1078,1084,1060,1481
20240328,134800,38941410,1078,1080,1080,1078,104
20240328,134700,38829140,1073,1073,1073,1073,6
20240328,134600,38822702,1073,1071,1073,1071,1641
20240328,134500,37062697,1071,1071,1071,1071,50
20240328,134400,37009147,1071,1071,1071,1071,0
20240328,134300,37009147,1071,1071,1071,1071,20
20240328,134200,36987727,1071,1071,1071,1071,0
20240328,134100,36987727,1071,1071,1071,1071,45
20240328,134000,36939532,1069,1071,1071,1069,190
20240328,133900,36736242,1071,1071,1071,1071,0
20240328,133800,36736242,1071,1071,1071,1071,0
20240328,133700,36736242,1071,1071,1071,1071,174
20240328,133600,36549888,1060,1060,1060,1060,0
20240328,133500,36549888,1060,1060,1060,1060,0
20240328,133400,36549888,1060,1060,1060,1060,0
20240328,133300,36549888,1060,1060,1060,1060,1
20240328,133200,36548828,1060,1065,1065,1060,592
20240328,133100,35920237,1072,1072,1072,1072,266
20240328,133000,35635085,1072,1073,1073,1072,3
20240328,132900,35631867,1073,1057,1073,1057,5833
20240328,132800,29435005,1050,1047,1054,1047,2524
20240328,132700,26786487,1046,1046,1046,1046,0
20240328,132600,26786487,1046,1034,1046,1034,607
20240328,132500,26151697,1034,1034,1034,1034,19
20240328,132400,26132051,1031,1031,1031,1031,1
20240328,132300,26131020,1031,1031,1031,1031,19
20240328,132200,26111431,1031,1031,1031,1031,0
20240328,132100,26111431,1031,1031,1031,1031,0
20240328,132000,26111431,1031,1031,1031,1031,0
20240328,131900,26111431,1031,1031,1031,1031,0
20240328,131800,26111431,1031,1031,1031,1031,30
20240328,131700,26080501,1031,1031,1031,1031,0
20240328,131600,26080501,1031,1031,1031,1031,0
20240328,131500,26080501,1031,1031,1031,1031,0
20240328,131400,26080501,1031,1031,1031,1031,18
20240328,131300,26061943,1031,1031,1031,1031,20
20240328,131200,26041323,1031,1031,1031,1031,0
20240328,131100,26041323,1031,1031,1031,1031,260
20240328,131000,25773263,1023,1023,1023,1023,0
20240328,130900,25773263,1023,1023,1023,1023,0
20240328,130800,25773263,1023,1023,1023,1023,0
20240328,130700,25773263,1023,1023,1023,1023,0
20240328,130600,25773263,1023,1023,1023,1023,0
20240328,130500,25773263,1023,1023,1023,1023,0
20240328,130400,25773263,1023,1023,1023,1023,0
20240328,130300,25773263,1023,1023,1023,1023,0
20240328,130200,25773263,1023,1023,1023,1023,0
20240328,130100,25773263,1023,1020,1023,1020,1057
20240328,130000,24694054,1021,1021,1021,1021,0
20240328,125900,24694054,1021,1021,1021,1021,0
20240328,125800,24694054,1021,1021,1021,1021,0
20240328,125700,24694054,1021,1021,1021,1021,0
20240328,125600,24694054,1021,1021,1021,1021,0
20240328,125500,24694054,1021,1021,1021,1021,0
20240328,125400,24694054,1021,1021,1021,1021,0
20240328,125300,24694054,1021,1021,1021,1021,0
20240328,125200,24694054,1021,1021,1021,1021,0
20240328,125100,24694054,1021,1021,1021,1021,0
20240328,125000,24694054,1021,1021,1021,1021,0
20240328,124900,24694054,1021,1021,1021,1021,1
20240328,124800,24693033,1021,1021,1021,1021,0
20240328,124700,24693033,1021,1021,1021,1021,0
20240328,124600,24693033,1021,1023,1023,1021,20
20240328,124500,24672592,1023,1023,1023,1023,0
20240328,124400,24672592,1023,1023,1023,1023,0
20240328,124300,24672592,1023,1023,1023,1023,0
20240328,124200,24672592,1023,1023,1023,1023,0
20240328,124100,24672592,1023,1023,1023,1023,0
20240328,124000,24672592,1023,1023,1023,1023,0
20240328,123900,24672592,1023,1023,1023,1023,0
20240328,123800,24672592,1023,1023,1023,1023,0
20240328,123700,24672592,1023,1023,1023,1023,0
20240328,123600,24672592,1023,1027,1027,1023,30
20240328,123500,24641832,1028,1028,1028,1028,0
20240328,123400,24641832,1028,1028,1028,1028,12
20240328,123300,24629496,1030,1030,1030,1030,0
20240328,123200,24629496,1030,1030,1030,1030,0
20240328,123100,24629496,1030,1030,1030,1030,0
20240328,123000,24629496,1030,1030,1030,1030,0
20240328,122900,24629496,1030,1030,1030,1030,2
20240328,122800,24627436,1031,1031,1031,1031,407
20240328,122700,24207819,1033,1033,1033,1033,0
20240328,122600,24207819,1033,1033,1033,1033,0
20240328,122500,24207819,1033,1033,1033,1033,0
20240328,122400,24207819,1033,1033,1033,1033,0
20240328,122300,24207819,1033,1033,1033,1033,96
20240328,122200,24108651,1033,1033,1033,1033,0
20240328,122100,24108651,1033,1033,1033,1033,329
20240328,122000,23768794,1034,1034,1034,1034,407
20240328,121900,23347956,1035,1035,1035,1035,0
20240328,121800,23347956,1035,1035,1035,1035,0
20240328,121700,23347956,1035,1035,1035,1035,69
20240328,121600,23276541,1027,1027,1027,1027,0
20240328,121500,23276541,1027,1027,1027,1027,0
20240328,121400,23276541,1027,1027,1027,1027,0
20240328,121300,23276541,1027,1027,1027,1027,0
20240328,121200,23276541,1027,1027,1027,1027,0
20240328,121100,23276541,1027,1027,1027,1027,0
20240328,121000,23276541,1027,1027,1027,1027,237
20240328,120900,23033142,1029,1036,1036,1029,576
20240328,120800,22437280,1044,1044,1044,1044,60
20240328,120700,22374640,1046,1045,1046,1045,46
20240328,120600,22326529,1047,1047,1047,1047,0
20240328,120500,22326529,1047,1047,1047,1047,2
20240328,120400,22324435,1046,1033,1046,1033,3
20240328,120300,22321310,1033,1033,1033,1033,0
20240328,120200,22321310,1033,1037,1049,1033,5826
20240328,120100,16268182,1037,1037,1037,1037,1100
20240328,120000,15127482,1037,1033,1037,1033,8300
20240328,115900,6520943,1033,1033,1033,1033,10
20240328,115800,6510613,1033,1033,1033,1033,0
20240328,115700,6510613,1033,1033,1033,1033,2
20240328,115600,6508547,1034,1030,1034,1030,148
20240328,115500,6355666,1034,1019,1034,1019,1201
20240328,115400,5113847,1019,1019,1019,1019,0
20240328,115300,5113847,1019,1015,1019,1015,578
20240328,115200,4525987,1015,1015,1015,1015,0
20240328,115100,4525987,1015,1014,1015,1014,100
20240328,115000,4424488,1014,1013,1014,1013,891
20240328,114900,3521856,1011,1011,1011,1011,0
20240328,114800,3521856,1011,1011,1011,1011,0
20240328,114700,3521856,1011,1011,1011,1011,0
20240328,114600,3521856,1011,1011,1011,1011,0
20240328,114500,3521856,1011,1011,1011,1011,0
20240328,114400,3521856,1011,1011,1011,1011,0
20240328,114300,3521856,1011,1011,1011,1011,0
20240328,114200,3521856,1011,1011,1011,1011,0
20240328,114100,3521856,1011,1011,1011,1011,163
20240328,114000,3357063,1012,1012,1012,1012,0
20240328,113900,3357063,1012,1012,1012,1012,0
20240328,113800,3357063,1012,1012,1012,1012,0
20240328,113700,3357063,1012,1012,1012,1012,0
20240328,113600,3357063,1012,1012,1012,1012,0
20240328,113500,3357063,1012,1012,1012,1012,37
20240328,113400,3319619,1013,1013,1013,1013,0
20240328,113300,3319619,1013,1013,1013,1013,0
20240328,113200,3319619,1013,1013,1013,1013,0
20240328,113100,3319619,1013,1013,1013,1013,0
20240328,113000,3319619,1013,1013,1013,1013,0
20240328,112900,3319619,1013,1013,1013,1013,0
20240328,112800,3319619,1013,1013,1013,1013,100
20240328,112700,3218319,1013,1013,1013,1013,0
20240328,112600,3218319,1013,1013,1013,1013,0
20240328,112500,3218319,1013,1013,1013,1013,0
20240328,112400,3218319,1013,1013,1013,1013,0
20240328,112300,3218319,1013,1013,1013,1013,0
20240328,112200,3218319,1013,1013,1013,1013,0
20240328,112100,3218319,1013,1013,1013,1013,0
20240328,112000,3218319,1013,1013,1013,1013,0
20240328,111900,3218319,1013,1013,1013,1013,0
20240328,111800,3218319,1013,1013,1013,1013,0
20240328,111700,3218319,1013,1013,1013,1013,0
20240328,111600,3218319,1013,1013,1013,1013,1
20240328,111500,3217306,1013,1013,1013,1013,0
20240328,111400,3217306,1013,1013,1013,1013,0
20240328,111300,3217306,1013,1013,1013,1013,0
20240328,111200,3217306,1013,1013,1013,1013,0
20240328,111100,3217306,1013,1013,1013,1013,0
20240328,111000,3217306,1013,1013,1013,1013,0
20240328,110900,3217306,1013,1013,1013,1013,0
20240328,110800,3217306,1013,1013,1013,1013,0
20240328,110700,3217306,1013,1013,1013,1013,0
20240328,110600,3217306,1013,1013,1013,1013,102
20240328,110500,3113980,1012,1012,1012,1012,0
20240328,110400,3113980,1012,1012,1012,1012,0
20240328,110300,3113980,1012,1012,1012,1012,0
20240328,110200,3113980,1012,1012,1012,1012,0
20240328,110100,3113980,1012,1012,1012,1012,0
20240328,110000,3113980,1012,1012,1012,1012,0
20240328,105900,3113980,1012,1012,1012,1012,800
20240328,105800,2304380,1012,1012,1012,1012,15
20240328,105700,2289200,1012,1012,1012,1012,0
20240328,105600,2289200,1012,1012,1012,1012,0
20240328,105500,2289200,1012,1012,1012,1012,0
20240328,105400,2289200,1012,1012,1012,1012,0
20240328,105300,2289200,1012,1012,1012,1012,0
20240328,105200,2289200,1012,1012,1012,1012,0
20240328,105100,2289200,1012,1012,1012,1012,0
20240328,105000,2289200,1012,1012,1012,1012,16
20240328,104900,2273008,1012,1012,1012,1012,0
20240328,104800,2273008,1012,1012,1012,1012,0
20240328,104700,2273008,1012,1012,1012,1012,0
20240328,104600,2273008,1012,1012,1012,1012,0
20240328,104500,2273008,1012,1012,1012,1012,0
20240328,104400,2273008,1012,1012,1012,1012,0
20240328,104300,2273008,1012,1012,1012,1012,0
20240328,104200,2273008,1012,1012,1012,1012,0
20240328,104100,2273008,1012,1012,1012,1012,0
20240328,104000,2273008,1012,1012,1012,1012,0
20240328,103900,2273008,1012,1012,1012,1012,0
20240328,103800,2273008,1012,1012,1012,1012,0
20240328,103700,2273008,1012,1012,1012,1012,0
20240328,103600,2273008,1012,1012,1012,1012,0
20240328,103500,2273008,1012,1012,1012,1012,200
20240328,103400,2070608,1013,1013,1013,1013,0
20240328,103300,2070608,1013,1013,1013,1013,0
20240328,103200,2070608,1013,1013,1013,1013,0
20240328,103100,2070608,1013,1013,1013,1013,0
20240328,103000,2070608,1013,1013,1013,1013,0
20240328,102900,2070608,1013,1013,1013,1013,0
20240328,102800,2070608,1013,1013,1013,1013,0
20240328,102700,2070608,1013,1013,1013,1013,0
20240328,102600,2070608,1013,1013,1013,1013,0
20240328,102500,2070608,1013,1013,1013,1013,0
20240328,102400,2070608,1013,1013,1013,1013,0
20240328,102300,2070608,1013,1013,1013,1013,0
20240328,102200,2070608,1013,1013,1013,1013,0
20240328,102100,2070608,1013,1013,1013,1013,0
20240328,102000,2070608,1013,1013,1013,1013,0
20240328,101900,2070608,1013,1013,1013,1013,8
20240328,101800,2062504,1013,1013,1013,1013,0
20240328,101700,2062504,1013,1013,1013,1013,0
20240328,101600,2062504,1013,1013,1013,1013,0
20240328,101500,2062504,1013,1013,1013,1013,5
20240328,101400,2057439,1013,1013,1013,1013,0
20240328,101300,2057439,1013,1013,1013,1013,0
20240328,101200,2057439,1013,1013,1013,1013,0
20240328,101100,2057439,1013,1013,1013,1013,0
20240328,101000,2057439,1013,1013,1013,1013,0
20240328,100900,2057439,1013,1013,1013,1013,3
20240328,100800,2054400,1014,1014,1014,1014,0
20240328,100700,2054400,1014,1014,1014,1014,30
20240328,100600,2023980,1012,1012,1012,1012,0
20240328,100500,2023980,1012,1012,1012,1012,0
20240328,100400,2023980,1012,1012,1012,1012,113
20240328,100300,1909624,1012,1012,1012,1012,0
20240328,100200,1909624,1012,1012,1012,1012,0
20240328,100100,1909624,1012,1012,1012,1012,200
20240328,100000,1707224,1014,1014,1014,1014,0
20240328,095900,1707224,1014,1014,1014,1014,0
20240328,095800,1707224,1014,1014,1014,1014,0
20240328,095700,1707224,1014,1014,1014,1014,0
20240328,095600,1707224,1014,1014,1014,1014,0
20240328,095500,1707224,1014,1014,1014,1014,0
20240328,095400,1707224,1014,1014,1014,1014,0
20240328,095300,1707224,1014,1012,1014,1012,101
20240328,095200,1605010,1015,1015,1015,1015,0
20240328,095100,1605010,1015,1015,1015,1015,0
20240328,095000,1605010,1015,1015,1015,1015,0
20240328,094900,1605010,1015,1015,1015,1015,40
20240328,094800,1564410,1017,1017,1017,1017,0
20240328,094700,1564410,1017,1017,1017,1017,0
20240328,094600,1564410,1017,1017,1017,1017,0
20240328,094500,1564410,1017,1017,1017,1017,0
20240328,094400,1564410,1017,1017,1017,1017,0
20240328,094300,1564410,1017,1017,1017,1017,0
20240328,094200,1564410,1017,1017,1017,1017,0
20240328,094100,1564410,1017,1017,1017,1017,0
20240328,094000,1564410,1017,1017,1017,1017,0
20240328,093900,1564410,1017,1017,1017,1017,0
20240328,093800,1564410,1017,1017,1017,1017,0
20240328,093700,1564410,1017,1017,1017,1017,0
20240328,093600,1564410,1017,1017,1017,1017,0
20240328,093500,1564410,1017,1017,1017,1017,0
20240328,093400,1564410,1017,1017,1017,1017,1
20240328,093300,1563393,1013,1013,1013,1013,214
20240328,093200,1346611,1012,1012,1012,1012,0
20240328,093100,1346611,1012,1012,1012,1012,0
20240328,093000,1346611,1012,1012,1012,1012,0
20240328,092900,1346611,1012,1012,1012,1012,0
20240328,092800,1346611,1012,1012,1012,1012,0
20240328,092700,1346611,1012,1012,1012,1012,0
20240328,092600,1346611,1012,1012,1012,1012,0
20240328,092500,1346611,1012,1012,1012,1012,0
20240328,092400,1346611,1012,1012,1012,1012,0
20240328,092300,1346611,1012,1013,1013,1012,140
20240328,092200,1204829,1013,1012,1013,1007,578
20240328,092100,620952,1017,1017,1017,1017,0
20240328,092000,620952,1017,1017,1017,1017,0
20240328,091900,620952,1017,1017,1017,1017,0
20240328,091800,620952,1017,1017,1017,1017,0
20240328,091700,620952,1017,1017,1017,1017,0
20240328,091600,620952,1017,1017,1017,1017,0
20240328,091500,620952,1017,1017,1017,1017,0
20240328,091400,620952,1017,1017,1017,1017,0
20240328,091300,620952,1017,1017,1017,1017,0
20240328,091200,620952,1017,1019,1019,1014,431
20240328,091100,182380,1017,1017,1017,1017,0
20240328,091000,182380,1017,1017,1017,1017,0
20240328,090900,182380,1017,1017,1017,1017,0
20240328,090800,182380,1017,1017,1017,1017,0
20240328,090700,182380,1017,1017,1017,1017,0
20240328,090600,182380,1017,1017,1017,1017,0
20240328,090500,182380,1017,1017,1017,1017,7
20240328,090400,175261,1037,1037,1037,1037,0
20240328,090300,175261,1037,1037,1037,1037,24
20240328,090200,150373,1037,1037,1037,1037,0
20240328,090100,150373,1037,1037,1037,1037,141
20240328,090000,4156,1039,1039,1039,1039,4
Reference in New Issue Copy Permalink