ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089980/min/candle-20240321.csv

661 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195800,1121361300,18980,18980,18980,18980,846
20240321,195700,1121361300,18980,18980,18980,18980,0
20240321,195600,1121361300,18980,18980,18980,18980,0
20240321,195500,1121361300,18980,18980,18980,18980,0
20240321,195400,1121361300,18980,18980,18980,18980,0
20240321,195300,1121361300,18980,18980,18980,18980,0
20240321,195200,1121361300,18980,18980,18980,18980,0
20240321,195100,1121361300,18980,18980,18980,18980,0
20240321,195000,1121361300,18980,18980,18980,18980,0
20240321,194900,1121361300,18980,18980,18980,18980,0
20240321,194800,1121361300,18980,18980,18980,18980,0
20240321,194700,1121361300,18980,18980,18980,18980,0
20240321,194600,1121361300,18980,18980,18980,18980,0
20240321,194500,1121361300,18980,18980,18980,18980,0
20240321,194400,1121361300,18980,18980,18980,18980,0
20240321,194300,1121361300,18980,18980,18980,18980,0
20240321,194200,1121361300,18980,18980,18980,18980,0
20240321,194100,1121361300,18980,18980,18980,18980,0
20240321,194000,1121361300,18980,18980,18980,18980,0
20240321,193900,1121361300,18980,18980,18980,18980,0
20240321,193800,1121361300,18980,18980,18980,18980,0
20240321,193700,1121361300,18980,18980,18980,18980,0
20240321,193600,1121361300,18980,18980,18980,18980,0
20240321,193500,1121361300,18980,18980,18980,18980,0
20240321,193400,1121361300,18980,18980,18980,18980,0
20240321,193300,1121361300,18980,18980,18980,18980,0
20240321,193200,1121361300,18980,18980,18980,18980,0
20240321,193100,1121361300,18980,18980,18980,18980,0
20240321,193000,1121361300,18980,18980,18980,18980,0
20240321,192900,1121361300,18980,18980,18980,18980,0
20240321,192800,1121361300,18980,18980,18980,18980,846
20240321,192700,1121361300,18980,18980,18980,18980,0
20240321,192600,1121361300,18980,18980,18980,18980,0
20240321,192500,1121361300,18980,18980,18980,18980,0
20240321,192400,1121361300,18980,18980,18980,18980,0
20240321,192300,1121361300,18980,18980,18980,18980,0
20240321,192200,1121361300,18980,18980,18980,18980,0
20240321,192100,1121361300,18980,18980,18980,18980,0
20240321,192000,1121361300,18980,18980,18980,18980,0
20240321,191900,1121361300,18980,18980,18980,18980,0
20240321,191800,1121361300,18980,18980,18980,18980,0
20240321,191700,1121361300,18980,18980,18980,18980,0
20240321,191600,1121361300,18980,18980,18980,18980,0
20240321,191500,1121361300,18980,18980,18980,18980,0
20240321,191400,1121361300,18980,18980,18980,18980,0
20240321,191300,1121361300,18980,18980,18980,18980,0
20240321,191200,1121361300,18980,18980,18980,18980,0
20240321,191100,1121361300,18980,18980,18980,18980,0
20240321,191000,1121361300,18980,18980,18980,18980,0
20240321,190900,1121361300,18980,18980,18980,18980,0
20240321,190800,1121361300,18980,18980,18980,18980,0
20240321,190700,1121361300,18980,18980,18980,18980,0
20240321,190600,1121361300,18980,18980,18980,18980,0
20240321,190500,1121361300,18980,18980,18980,18980,0
20240321,190400,1121361300,18980,18980,18980,18980,0
20240321,190300,1121361300,18980,18980,18980,18980,0
20240321,190200,1121361300,18980,18980,18980,18980,0
20240321,190100,1121361300,18980,18980,18980,18980,0
20240321,190000,1121361300,18980,18980,18980,18980,0
20240321,185900,1121361300,18980,18980,18980,18980,0
20240321,185800,1121361300,18980,18980,18980,18980,846
20240321,185700,1121361300,18980,18980,18980,18980,0
20240321,185600,1121361300,18980,18980,18980,18980,0
20240321,185500,1121361300,18980,18980,18980,18980,0
20240321,185400,1121361300,18980,18980,18980,18980,0
20240321,185300,1121361300,18980,18980,18980,18980,0
20240321,185200,1121361300,18980,18980,18980,18980,0
20240321,185100,1121361300,18980,18980,18980,18980,0
20240321,185000,1121361300,18980,18980,18980,18980,0
20240321,184900,1121361300,18980,18980,18980,18980,0
20240321,184800,1121361300,18980,18980,18980,18980,0
20240321,184700,1121361300,18980,18980,18980,18980,0
20240321,184600,1121361300,18980,18980,18980,18980,0
20240321,184500,1121361300,18980,18980,18980,18980,0
20240321,184400,1121361300,18980,18980,18980,18980,0
20240321,184300,1121361300,18980,18980,18980,18980,0
20240321,184200,1121361300,18980,18980,18980,18980,0
20240321,184100,1121361300,18980,18980,18980,18980,0
20240321,184000,1121361300,18980,18980,18980,18980,0
20240321,183900,1121361300,18980,18980,18980,18980,0
20240321,183800,1121361300,18980,18980,18980,18980,0
20240321,183700,1121361300,18980,18980,18980,18980,0
20240321,183600,1121361300,18980,18980,18980,18980,0
20240321,183500,1121361300,18980,18980,18980,18980,0
20240321,183400,1121361300,18980,18980,18980,18980,0
20240321,183300,1121361300,18980,18980,18980,18980,0
20240321,183200,1121361300,18980,18980,18980,18980,0
20240321,183100,1121361300,18980,18980,18980,18980,0
20240321,183000,1121361300,18980,18980,18980,18980,0
20240321,182900,1121361300,18980,18980,18980,18980,0
20240321,182800,1121361300,18980,18980,18980,18980,846
20240321,182700,1121361300,18980,18980,18980,18980,0
20240321,182600,1121361300,18980,18980,18980,18980,0
20240321,182500,1121361300,18980,18980,18980,18980,0
20240321,182400,1121361300,18980,18980,18980,18980,0
20240321,182300,1121361300,18980,18980,18980,18980,0
20240321,182200,1121361300,18980,18980,18980,18980,0
20240321,182100,1121361300,18980,18980,18980,18980,0
20240321,182000,1121361300,18980,18980,18980,18980,0
20240321,181900,1121361300,18980,18980,18980,18980,0
20240321,181800,1121361300,18980,18980,18980,18980,0
20240321,181700,1121361300,18980,18980,18980,18980,0
20240321,181600,1121361300,18980,18980,18980,18980,0
20240321,181500,1121361300,18980,18980,18980,18980,0
20240321,181400,1121361300,18980,18980,18980,18980,0
20240321,181300,1121361300,18980,18980,18980,18980,0
20240321,181200,1121361300,18980,18980,18980,18980,0
20240321,181100,1121361300,18980,18980,18980,18980,0
20240321,181000,1121361300,18980,18980,18980,18980,0
20240321,180900,1121361300,18980,18980,18980,18980,0
20240321,180800,1121361300,18980,18980,18980,18980,0
20240321,180700,1121361300,18980,18980,18980,18980,0
20240321,180600,1121361300,18980,18980,18980,18980,0
20240321,180500,1121361300,18980,18980,18980,18980,0
20240321,180400,1121361300,18980,18980,18980,18980,0
20240321,180300,1121361300,18980,18980,18980,18980,0
20240321,180200,1121361300,18980,18980,18980,18980,0
20240321,180100,1121361300,18980,18980,18980,18980,0
20240321,180000,1121361300,18980,18980,18980,18980,0
20240321,175900,1121361300,18980,18980,18980,18980,0
20240321,175800,1121361300,18980,18980,18980,18980,846
20240321,175700,1121361300,18980,18980,18980,18980,0
20240321,175600,1121361300,18980,18980,18980,18980,0
20240321,175500,1121361300,18980,18980,18980,18980,0
20240321,175400,1121361300,18980,18980,18980,18980,0
20240321,175300,1121361300,18980,18980,18980,18980,0
20240321,175200,1121361300,18980,18980,18980,18980,0
20240321,175100,1121361300,18980,18980,18980,18980,0
20240321,175000,1121361300,18980,18980,18980,18980,0
20240321,174900,1121361300,18980,18980,18980,18980,0
20240321,174800,1121361300,18980,18980,18980,18980,0
20240321,174700,1121361300,18980,18980,18980,18980,0
20240321,174600,1121361300,18980,18980,18980,18980,0
20240321,174500,1121361300,18980,18980,18980,18980,0
20240321,174400,1121361300,18980,18980,18980,18980,0
20240321,174300,1121361300,18980,18980,18980,18980,0
20240321,174200,1121361300,18980,18980,18980,18980,0
20240321,174100,1121361300,18980,18980,18980,18980,0
20240321,174000,1121361300,18980,18980,18980,18980,0
20240321,173900,1121361300,18980,18980,18980,18980,0
20240321,173800,1121361300,18980,18980,18980,18980,0
20240321,173700,1121361300,18980,18980,18980,18980,0
20240321,173600,1121361300,18980,18980,18980,18980,0
20240321,173500,1121361300,18980,18980,18980,18980,0
20240321,173400,1121361300,18980,18980,18980,18980,0
20240321,173300,1121361300,18980,18980,18980,18980,0
20240321,173200,1121361300,18980,18980,18980,18980,0
20240321,173100,1121361300,18980,18980,18980,18980,0
20240321,173000,1121361300,18980,18980,18980,18980,0
20240321,172900,1121361300,18980,18980,18980,18980,0
20240321,172800,1121361300,18980,18980,18980,18980,846
20240321,172700,1121361300,18980,18980,18980,18980,0
20240321,172600,1121361300,18980,18980,18980,18980,0
20240321,172500,1121361300,18980,18980,18980,18980,0
20240321,172400,1121361300,18980,18980,18980,18980,0
20240321,172300,1121361300,18980,18980,18980,18980,0
20240321,172200,1121361300,18980,18980,18980,18980,0
20240321,172100,1121361300,18980,18980,18980,18980,0
20240321,172000,1121361300,18980,18980,18980,18980,0
20240321,171900,1121361300,18980,18980,18980,18980,0
20240321,171800,1121361300,18980,18980,18980,18980,0
20240321,171700,1121361300,18980,18980,18980,18980,0
20240321,171600,1121361300,18980,18980,18980,18980,0
20240321,171500,1121361300,18980,18980,18980,18980,0
20240321,171400,1121361300,18980,18980,18980,18980,0
20240321,171300,1121361300,18980,18980,18980,18980,0
20240321,171200,1121361300,18980,18980,18980,18980,0
20240321,171100,1121361300,18980,18980,18980,18980,0
20240321,171000,1121361300,18980,18980,18980,18980,0
20240321,170900,1121361300,18980,18980,18980,18980,0
20240321,170800,1121361300,18980,18980,18980,18980,0
20240321,170700,1121361300,18980,18980,18980,18980,0
20240321,170600,1121361300,18980,18980,18980,18980,0
20240321,170500,1121361300,18980,18980,18980,18980,0
20240321,170400,1121361300,18980,18980,18980,18980,0
20240321,170300,1121361300,18980,18980,18980,18980,0
20240321,170200,1121361300,18980,18980,18980,18980,0
20240321,170100,1121361300,18980,18980,18980,18980,0
20240321,170000,1121361300,18980,18980,18980,18980,0
20240321,165900,1121361300,18980,18980,18980,18980,0
20240321,165800,1121361300,18980,18980,18980,18980,846
20240321,165700,1121361300,18980,18980,18980,18980,0
20240321,165600,1121361300,18980,18980,18980,18980,0
20240321,165500,1121361300,18980,18980,18980,18980,0
20240321,165400,1121361300,18980,18980,18980,18980,0
20240321,165300,1121361300,18980,18980,18980,18980,0
20240321,165200,1121361300,18980,18980,18980,18980,0
20240321,165100,1121361300,18980,18980,18980,18980,0
20240321,165000,1121361300,18980,18980,18980,18980,0
20240321,164900,1121361300,18980,18980,18980,18980,0
20240321,164800,1121361300,18980,18980,18980,18980,0
20240321,164700,1121361300,18980,18980,18980,18980,0
20240321,164600,1121361300,18980,18980,18980,18980,0
20240321,164500,1121361300,18980,18980,18980,18980,0
20240321,164400,1121361300,18980,18980,18980,18980,0
20240321,164300,1121361300,18980,18980,18980,18980,0
20240321,164200,1121361300,18980,18980,18980,18980,0
20240321,164100,1121361300,18980,18980,18980,18980,0
20240321,164000,1121361300,18980,18980,18980,18980,0
20240321,163900,1121361300,18980,18980,18980,18980,0
20240321,163800,1121361300,18980,18980,18980,18980,0
20240321,163700,1121361300,18980,18980,18980,18980,0
20240321,163600,1121361300,18980,18980,18980,18980,0
20240321,163500,1121361300,18980,18980,18980,18980,0
20240321,163400,1121361300,18980,18980,18980,18980,0
20240321,163300,1121361300,18980,18980,18980,18980,0
20240321,163200,1121361300,18980,18980,18980,18980,0
20240321,163100,1121361300,18980,18980,18980,18980,0
20240321,163000,1121361300,18980,18980,18980,18980,0
20240321,162900,1121361300,18980,18980,18980,18980,0
20240321,162800,1121361300,18980,18980,18980,18980,846
20240321,162700,1121361300,18980,18980,18980,18980,0
20240321,162600,1121361300,18980,18980,18980,18980,0
20240321,162500,1121361300,18980,18980,18980,18980,0
20240321,162400,1121361300,18980,18980,18980,18980,0
20240321,162300,1121361300,18980,18980,18980,18980,0
20240321,162200,1121361300,18980,18980,18980,18980,0
20240321,162100,1121361300,18980,18980,18980,18980,0
20240321,162000,1121361300,18980,18980,18980,18980,0
20240321,161900,1121361300,18980,18980,18980,18980,0
20240321,161800,1121361300,18980,18980,18980,18980,0
20240321,161700,1121361300,18980,18980,18980,18980,0
20240321,161600,1121361300,18980,18980,18980,18980,0
20240321,161500,1121361300,18980,18980,18980,18980,0
20240321,161400,1121361300,18980,18980,18980,18980,0
20240321,161300,1121361300,18980,18980,18980,18980,0
20240321,161200,1121361300,18980,18980,18980,18980,0
20240321,161100,1121361300,18980,18980,18980,18980,0
20240321,161000,1121361300,18980,18980,18980,18980,0
20240321,160900,1121361300,18980,18980,18980,18980,0
20240321,160800,1121361300,18980,18980,18980,18980,0
20240321,160700,1121361300,18980,18980,18980,18980,0
20240321,160600,1121361300,18980,18980,18980,18980,0
20240321,160500,1121361300,18980,18980,18980,18980,0
20240321,160400,1121361300,18980,18980,18980,18980,0
20240321,160300,1121361300,18980,18980,18980,18980,0
20240321,160200,1121361300,18980,18980,18980,18980,0
20240321,160100,1121361300,18980,18980,18980,18980,0
20240321,160000,1121361300,18980,18980,18980,18980,0
20240321,155900,1121361300,18980,18980,18980,18980,0
20240321,155800,1121361300,18980,18980,18980,18980,846
20240321,155700,1121361300,18980,18980,18980,18980,0
20240321,155600,1121361300,18980,18980,18980,18980,0
20240321,155500,1121361300,18980,18980,18980,18980,0
20240321,155400,1121361300,18980,18980,18980,18980,0
20240321,155300,1121361300,18980,18980,18980,18980,0
20240321,155200,1121361300,18980,18980,18980,18980,0
20240321,155100,1121361300,18980,18980,18980,18980,0
20240321,155000,1121361300,18980,18980,18980,18980,0
20240321,154900,1121361300,18980,18980,18980,18980,0
20240321,154800,1121361300,18980,18980,18980,18980,0
20240321,154700,1121361300,18980,18980,18980,18980,0
20240321,154600,1121361300,18980,18980,18980,18980,0
20240321,154500,1121361300,18980,18980,18980,18980,0
20240321,154400,1121361300,18980,18980,18980,18980,0
20240321,154300,1121361300,18980,18980,18980,18980,0
20240321,154200,1121361300,18980,18980,18980,18980,0
20240321,154100,1121361300,18980,18980,18980,18980,0
20240321,154000,1121361300,18980,18980,18980,18980,0
20240321,153900,1121361300,18980,18980,18980,18980,0
20240321,153800,1121361300,18980,18980,18980,18980,0
20240321,153700,1121361300,18980,18980,18980,18980,0
20240321,153600,1121361300,18980,18980,18980,18980,0
20240321,153500,1121361300,18980,18980,18980,18980,0
20240321,153400,1121361300,18980,18980,18980,18980,0
20240321,153300,1121361300,18980,18980,18980,18980,0
20240321,153200,1121361300,18980,18980,18980,18980,0
20240321,153100,1121361300,18980,18980,18980,18980,0
20240321,153000,1121361300,18980,18980,18980,18980,846
20240321,152900,1105304220,18990,18990,18990,18990,0
20240321,152800,1105304220,18990,18990,18990,18990,0
20240321,152700,1105304220,18990,18990,18990,18990,0
20240321,152600,1105304220,18990,18990,18990,18990,0
20240321,152500,1105304220,18990,18990,18990,18990,0
20240321,152400,1105304220,18990,18990,18990,18990,0
20240321,152300,1105304220,18990,18990,18990,18990,0
20240321,152200,1105304220,18990,18990,18990,18990,0
20240321,152100,1105304220,18990,18990,18990,18990,0
20240321,152000,1105304220,18990,18990,18990,18990,0
20240321,151900,1105304220,18990,18980,18990,18980,23
20240321,151800,1104867630,18990,18980,18990,18980,27
20240321,151700,1104355140,18990,18990,18990,18980,83
20240321,151600,1102779670,18990,18980,18990,18980,8
20240321,151500,1102627810,18990,18990,18990,18980,6
20240321,151400,1102513890,18980,18980,18990,18980,128
20240321,151300,1100084230,18980,18990,18990,18980,445
20240321,151200,1091638080,18990,18980,18990,18980,10
20240321,151100,1091448210,18990,18990,18990,18980,15
20240321,151000,1091163460,18990,18980,18990,18980,4
20240321,150900,1091087520,18990,18980,18990,18980,38
20240321,150800,1090366140,18990,18980,18990,18980,2
20240321,150700,1090328170,18990,18990,19000,18980,173
20240321,150600,1087042790,19000,18990,19000,18990,5
20240321,150500,1086947820,19000,19000,19000,18990,5
20240321,150400,1086852840,19000,18990,19000,18980,201
20240321,150300,1083036480,18990,18990,18990,18980,32
20240321,150200,1082428810,18990,18970,18990,18970,7
20240321,150100,1082295990,18990,18990,18990,18970,7
20240321,150000,1082163120,18970,18970,18990,18970,62
20240321,145900,1080986210,18990,18970,18990,18970,64
20240321,145800,1079772080,18990,18970,18990,18970,7
20240321,145700,1079639240,18990,18970,18990,18970,2
20240321,145600,1079601280,18990,18970,18990,18970,34
20240321,145500,1078956270,18990,18980,18990,18970,14
20240321,145400,1078690570,18990,18990,18990,18990,20
20240321,145300,1078310770,18990,18980,18990,18970,48
20240321,145200,1077399720,18970,18970,18980,18970,3
20240321,145100,1077342800,18980,18970,18980,18970,59
20240321,145000,1076223510,18980,18980,18980,18970,5
20240321,144900,1076128630,18970,18970,18980,18970,5
20240321,144800,1076033760,18980,18970,18980,18970,35
20240321,144700,1075369800,18980,18970,18980,18970,156
20240321,144600,1072410420,18970,18970,18970,18970,1
20240321,144500,1072391450,18980,18970,18990,18970,31
20240321,144400,1071802890,18990,18980,18990,18970,5
20240321,144300,1071707990,18980,18990,18990,18980,34
20240321,144200,1071062650,18990,18980,18990,18980,7
20240321,144100,1070929750,18990,18990,18990,18980,3
20240321,144000,1070872790,18970,18990,18990,18970,37
20240321,143900,1070170830,18990,18970,18990,18970,7
20240321,143800,1070037990,18990,18970,18990,18960,76
20240321,143700,1068596540,18970,18980,18980,18960,22
20240321,143600,1068179020,18990,18960,18990,18960,47
20240321,143500,1067286950,18980,18940,18980,18940,48
20240321,143400,1066376940,18950,18940,18950,18940,7
20240321,143300,1066244320,18940,18940,18950,18940,3
20240321,143200,1066187490,18950,18950,18960,18950,37
20240321,143100,1065486230,18940,18960,18970,18940,9
20240321,143000,1065315590,18960,18920,18970,18910,197
20240321,142900,1061587510,18930,18910,18940,18910,400
20240321,142800,1054016620,18910,18920,18920,18910,201
20240321,142700,1050214430,18930,18920,18930,18910,320
20240321,142600,1044161440,18920,18920,18930,18920,341
20240321,142500,1037709700,18920,18920,18930,18920,151
20240321,142400,1034852670,18930,18930,18940,18920,343
20240321,142300,1028360180,18940,18930,18940,18930,223
20240321,142200,1024138730,18930,18930,18950,18930,210
20240321,142100,1020162720,18930,18930,18950,18930,89
20240321,142000,1018477640,18940,18960,18980,18930,221
20240321,141900,1014293640,18930,18940,18980,18930,282
20240321,141800,1008954740,18940,18940,18940,18930,212
20240321,141700,1004940860,18930,18940,18980,18930,603
20240321,141600,993524120,18940,18940,18950,18940,203
20240321,141500,989678690,18940,18940,18950,18940,207
20240321,141400,985758090,18940,18940,18950,18940,694
20240321,141300,972613380,18940,18940,18950,18940,238
20240321,141200,968105460,18940,18950,18950,18940,244
20240321,141100,963483410,18950,18960,18960,18950,181
20240321,141000,960053430,18950,18960,18960,18950,152
20240321,140900,957172900,18950,18960,18960,18950,197
20240321,140800,953439530,18980,18940,18980,18940,193
20240321,140700,949783560,18940,18950,18960,18940,208
20240321,140600,945842240,18950,18950,18960,18950,214
20240321,140500,941786920,18950,18940,18950,18940,205
20240321,140400,937902930,18940,18940,18950,18940,220
20240321,140300,933736030,18940,18950,18950,18940,182
20240321,140200,930288480,18950,18960,18960,18940,143
20240321,140100,927579330,18950,18940,18970,18940,281
20240321,140000,922254720,18940,18950,18960,18940,995
20240321,135900,903398180,18950,18950,18960,18950,246
20240321,135800,898736470,18950,18960,18970,18950,206
20240321,135700,894830630,18960,18960,18970,18950,202
20240321,135600,891000170,18960,18950,18970,18950,296
20240321,135500,885389430,18950,18960,18960,18950,254
20240321,135400,880575830,18950,18950,18950,18950,178
20240321,135300,877202730,18950,18950,18960,18950,221
20240321,135200,873014700,18960,18960,18960,18950,191
20240321,135100,869394730,18960,18950,18960,18950,189
20240321,135000,865812340,18950,18950,18950,18950,213
20240321,134900,861775990,18960,18950,18960,18950,128
20240321,134800,859350210,18950,18960,18960,18950,242
20240321,134700,854763300,18950,18950,18960,18950,213
20240321,134600,850726930,18950,18950,18960,18950,246
20240321,134500,846065210,18950,18960,18960,18950,252
20240321,134400,841289790,18960,18950,18960,18950,125
20240321,134300,838920890,18950,18950,18950,18940,219
20240321,134200,834772330,18960,18960,18960,18950,225
20240321,134100,830508350,18950,18940,18960,18940,216
20240321,134000,826416150,18950,18960,18960,18940,167
20240321,133900,823252760,18950,18950,18950,18940,202
20240321,133800,819425940,18950,18940,18950,18940,379
20240321,133700,812246880,18940,18950,18950,18940,184
20240321,133600,808761460,18950,18950,18960,18950,238
20240321,133500,804251350,18950,18970,18970,18950,184
20240321,133400,800764410,18960,18950,18960,18950,301
20240321,133300,795060440,18940,18950,18970,18940,1436
20240321,133200,767849560,18950,18950,18960,18950,222
20240321,133100,763642050,18950,18970,18970,18950,188
20240321,133000,760078260,18960,18950,18970,18950,224
20240321,132900,755831130,18950,18960,18970,18950,315
20240321,132800,749860620,18960,18960,18970,18960,252
20240321,132700,745082660,18970,18960,18970,18960,121
20240321,132600,742787990,18960,18960,18960,18960,180
20240321,132500,739375190,18970,18980,18990,18960,352
20240321,132400,732697020,18980,18950,18980,18950,255
20240321,132300,727863010,18950,18940,18950,18940,254
20240321,132200,723051190,18950,18960,18970,18950,917
20240321,132100,705671100,18960,18950,18970,18950,167
20240321,132000,702504760,18960,18960,18970,18950,171
20240321,131900,699262720,18960,18960,18980,18950,252
20240321,131800,694486180,18960,18960,18970,18950,178
20240321,131700,691111980,18950,18960,18970,18950,264
20240321,131600,686108270,18960,18970,18970,18950,156
20240321,131500,683150820,18960,18970,18970,18950,190
20240321,131400,679549850,18960,18960,18980,18950,433
20240321,131300,671341220,18960,18980,18980,18950,1086
20240321,131200,650756460,18970,18990,19000,18970,2980
20240321,131100,594190700,19000,19000,19010,19000,354
20240321,131000,587464680,19010,19000,19010,19000,195
20240321,130900,583759450,19000,19000,19010,19000,75
20240321,130800,582334420,19020,19030,19040,19000,169
20240321,130700,579123210,19030,19000,19030,19000,374
20240321,130600,572015570,19010,19020,19020,18990,266
20240321,130500,566962440,19010,19030,19040,19000,885
20240321,130400,550146370,19010,19040,19040,19010,406
20240321,130300,542422690,19040,19060,19060,19040,2298
20240321,130200,498651270,19060,19060,19070,19060,265
20240321,130100,493600360,19060,19070,19070,19060,234
20240321,130000,489139000,19070,19080,19080,19070,21
20240321,125900,488738520,19070,19070,19070,19070,32
20240321,125800,488128280,19080,19080,19080,19080,2
20240321,125700,488090120,19080,19080,19080,19080,4
20240321,125600,488013800,19080,19070,19080,19070,36
20240321,125500,487327230,19070,19070,19070,19070,1
20240321,125400,487308160,19070,19070,19070,19070,32
20240321,125300,486697920,19070,19070,19070,19070,0
20240321,125200,486697920,19070,19070,19070,19070,6
20240321,125100,486583500,19080,19080,19080,19080,10
20240321,125000,486392700,19060,19060,19060,19060,0
20240321,124900,486392700,19060,19060,19060,19060,0
20240321,124800,486392700,19060,19080,19090,19060,82
20240321,124700,484828690,19070,19070,19070,19070,22
20240321,124600,484409150,19060,19080,19080,19060,103
20240321,124500,482444530,19060,19060,19060,19060,1
20240321,124400,482425470,19060,19060,19060,19060,0
20240321,124300,482425470,19060,19060,19060,19060,32
20240321,124200,481815550,19070,19070,19070,19070,0
20240321,124100,481815550,19070,19060,19070,19060,186
20240321,124000,478268850,19070,19070,19070,19070,101
20240321,123900,476342780,19070,19070,19070,19070,0
20240321,123800,476342780,19070,19070,19070,19070,44
20240321,123700,475503700,19070,19070,19070,19070,0
20240321,123600,475503700,19070,19070,19070,19070,0
20240321,123500,475503700,19070,19070,19070,19070,34
20240321,123400,474855320,19070,19070,19070,19070,0
20240321,123300,474855320,19070,19070,19070,19070,51
20240321,123200,473882750,19090,19090,19090,19090,1
20240321,123100,473863660,19070,19070,19070,19070,0
20240321,123000,473863660,19070,19070,19070,19070,32
20240321,122900,473253420,19070,19070,19070,19070,0
20240321,122800,473253420,19070,19070,19070,19070,32
20240321,122700,472643180,19080,19080,19080,19080,2
20240321,122600,472605020,19080,19070,19080,19070,25
20240321,122500,472128050,19080,19080,19080,19080,8
20240321,122400,471975410,19070,19070,19070,19070,0
20240321,122300,471975410,19070,19070,19070,19070,3
20240321,122200,471918200,19070,19070,19070,19070,31
20240321,122100,471327030,19080,19070,19080,19070,21
20240321,122000,470926550,19070,19070,19070,19070,32
20240321,121900,470316310,19070,19070,19070,19070,0
20240321,121800,470316310,19070,19070,19070,19070,1
20240321,121700,470297240,19070,19070,19070,19070,32
20240321,121600,469687000,19090,19090,19090,19090,0
20240321,121500,469687000,19090,19080,19090,19080,33
20240321,121400,469057350,19080,19080,19080,19080,0
20240321,121300,469057350,19080,19080,19080,19080,0
20240321,121200,469057350,19080,19080,19080,19080,33
20240321,121100,468427710,19070,19070,19070,19070,0
20240321,121000,468427710,19070,19070,19070,19070,29
20240321,120900,467874680,19070,19070,19070,19070,3
20240321,120800,467817470,19060,19060,19060,19060,0
20240321,120700,467817470,19060,19060,19060,19060,32
20240321,120600,467207550,19070,19070,19070,19070,43
20240321,120500,466387540,19070,19070,19070,19070,1
20240321,120400,466368470,19060,19060,19060,19060,32
20240321,120300,465758550,19070,19070,19070,19070,56
20240321,120200,464690630,19060,19060,19060,19060,32
20240321,120100,464080710,19080,19080,19080,19080,3
20240321,120000,464023470,19080,19080,19080,19080,1
20240321,115900,464004390,19060,19060,19060,19060,31
20240321,115800,463413530,19060,19060,19060,19060,0
20240321,115700,463413530,19060,19060,19060,19060,0
20240321,115600,463413530,19060,19060,19060,19060,40
20240321,115500,462651130,19060,19060,19060,19060,1
20240321,115400,462632070,19060,19060,19060,19060,32
20240321,115300,462022150,19060,19070,19070,19060,35
20240321,115200,461355000,19090,19090,19090,19090,0
20240321,115100,461355000,19090,19080,19090,19080,46
20240321,115000,460477120,19080,19080,19080,19080,20
20240321,114900,460095520,19070,19070,19070,19070,31
20240321,114800,459504350,19080,19080,19090,19080,53
20240321,114700,458492700,19070,19070,19070,19070,0
20240321,114600,458492700,19070,19080,19080,19070,33
20240321,114500,457863380,19080,19070,19080,19070,5
20240321,114400,457768020,19070,19070,19070,19070,1
20240321,114300,457748950,19070,19070,19070,19070,27
20240321,114200,457234060,19060,19060,19060,19060,10
20240321,114100,457043460,19060,19060,19060,19060,32
20240321,114000,456433540,19060,19060,19060,19060,0
20240321,113900,456433540,19060,19060,19060,19060,0
20240321,113800,456433540,19060,19060,19060,19060,33
20240321,113700,455804560,19060,19060,19060,19060,0
20240321,113600,455804560,19060,19060,19060,19060,32
20240321,113500,455194640,19060,19060,19060,19060,50
20240321,113400,454241640,19060,19060,19060,19060,0
20240321,113300,454241640,19060,19060,19060,19060,81
20240321,113200,452697780,19080,19080,19080,19080,26
20240321,113100,452201700,19080,19080,19080,19080,7
20240321,113000,452068140,19050,19050,19050,19050,32
20240321,112900,451458540,19060,19060,19060,19060,0
20240321,112800,451458540,19060,19050,19060,19050,85
20240321,112700,449838760,19050,19050,19050,19050,23
20240321,112600,449400610,19050,19050,19050,19050,0
20240321,112500,449400610,19050,19060,19060,19050,32
20240321,112400,448791000,19060,19060,19060,19060,0
20240321,112300,448791000,19060,19060,19060,19060,1
20240321,112200,448771940,19080,19080,19080,19080,3
20240321,112100,448714700,19080,19060,19080,19050,22
20240321,112000,448295560,19050,19050,19050,19050,37
20240321,111900,447590710,19050,19060,19060,19050,17
20240321,111800,447266850,19060,19060,19060,19060,368
20240321,111700,440252770,19070,19070,19070,19070,68
20240321,111600,438956010,19070,19070,19070,19070,3
20240321,111500,438898800,19090,19090,19090,19090,75
20240321,111400,437467050,19100,19100,19100,19100,10
20240321,111300,437276050,19090,19090,19090,19090,27
20240321,111200,436760620,19090,19070,19090,19070,73
20240321,111100,435368490,19070,19070,19070,19070,2
20240321,111000,435330350,19070,19070,19070,19070,42
20240321,110900,434529410,19090,19090,19090,19090,0
20240321,110800,434529410,19090,19080,19090,19080,53
20240321,110700,433517860,19090,19090,19090,19090,27
20240321,110600,433002430,19090,19090,19090,19090,0
20240321,110500,433002430,19090,19090,19090,19090,63
20240321,110400,431799760,19090,19090,19110,19090,45
20240321,110300,430940310,19090,19090,19090,19090,20
20240321,110200,430558510,19090,19080,19090,19060,74
20240321,110100,429147200,19060,19080,19080,19060,17
20240321,110000,428823140,19060,19060,19060,19060,0
20240321,105900,428823140,19060,19060,19060,19060,32
20240321,105800,428213220,19070,19090,19090,19070,392
20240321,105700,420735360,19080,19090,19090,19080,33
20240321,105600,420105400,19090,19090,19090,19090,0
20240321,105500,420105400,19090,19090,19090,19090,0
20240321,105400,420105400,19090,19090,19090,19090,32
20240321,105300,419494520,19110,19110,19110,19110,2
20240321,105200,419456300,19090,19110,19110,19090,44
20240321,105100,418616300,19110,19100,19110,19100,53
20240321,105000,417603480,19100,19100,19100,19100,30
20240321,104900,417030480,19090,19100,19100,19090,32
20240321,104800,416419590,19090,19090,19090,19090,17
20240321,104700,416095060,19090,19090,19090,19090,27
20240321,104600,415579630,19090,19090,19090,19090,42
20240321,104500,414777850,19100,19100,19100,19100,4
20240321,104400,414701450,19090,19090,19090,19090,32
20240321,104300,414090570,19090,19090,19090,19090,50
20240321,104200,413136070,19100,19100,19100,19100,50
20240321,104100,412181070,19090,19100,19100,19090,36
20240321,104000,411493780,19110,19100,19110,19100,5
20240321,103900,411398250,19090,19090,19090,19090,9
20240321,103800,411226440,19090,19090,19090,19090,32
20240321,103700,410615560,19100,19100,19100,19100,1
20240321,103600,410596460,19110,19110,19110,19090,84
20240321,103500,408992360,19110,19110,19110,19110,0
20240321,103400,408992360,19110,19110,19110,19110,0
20240321,103300,408992360,19110,19100,19120,19100,307
20240321,103200,403127780,19100,19100,19100,19100,0
20240321,103100,403127780,19100,19100,19100,19100,149
20240321,103000,400281880,19110,19110,19110,19110,22
20240321,102900,399861460,19110,19110,19110,19110,3
20240321,102800,399804130,19110,19110,19110,19110,89
20240321,102700,398103340,19110,19110,19110,19110,12
20240321,102600,397874020,19110,19110,19110,19110,20
20240321,102500,397491820,19100,19110,19110,19100,314
20240321,102400,391491610,19100,19100,19100,19100,9
20240321,102300,391319710,19110,19110,19120,19100,560
20240321,102200,380621720,19120,19120,19120,19110,116
20240321,102100,378403820,19120,19120,19120,19120,3
20240321,102000,378346460,19130,19140,19140,19130,8
20240321,101900,378193350,19140,19140,19140,19140,3
20240321,101800,378135930,19140,19140,19140,19140,3
20240321,101700,378078510,19140,19140,19150,19140,34
20240321,101600,377427740,19140,19120,19140,19120,285
20240321,101500,371976450,19110,19110,19110,19110,48
20240321,101400,371059170,19120,19130,19130,19120,621
20240321,101300,359184190,19130,19150,19150,19130,496
20240321,101200,349693200,19140,19140,19150,19140,17
20240321,101100,349367770,19140,19150,19160,19140,132
20240321,101000,346840290,19150,19160,19180,19150,152
20240321,100900,343925660,19160,19150,19160,19150,4
20240321,100800,343849040,19150,19170,19170,19150,51
20240321,100700,342871430,19180,19170,19180,19170,36
20240321,100600,342181290,19170,19190,19190,19170,27
20240321,100500,341663530,19200,19160,19200,19160,68
20240321,100400,340360490,19140,19190,19190,19140,121
20240321,100300,338040500,19190,19190,19190,19190,2
20240321,100200,338002120,19190,19190,19190,19180,74
20240321,100100,336582090,19200,19200,19200,19200,2
20240321,100000,336543690,19200,19160,19200,19160,298
20240321,095900,330828730,19140,19160,19160,19140,87
20240321,095800,329162450,19160,19160,19160,19160,0
20240321,095700,329162450,19160,19140,19160,19140,98
20240321,095600,327285690,19150,19150,19150,19140,249
20240321,095500,322517640,19150,19140,19150,19140,323
20240321,095400,316335270,19140,19140,19140,19140,42
20240321,095300,315531390,19150,19150,19150,19150,23
20240321,095200,315090940,19160,19150,19160,19150,34
20240321,095100,314439830,19140,19150,19150,19140,175
20240321,095000,311090100,19150,19160,19160,19150,203
20240321,094900,307202130,19160,19170,19170,19160,110
20240321,094800,305094520,19170,19170,19170,19170,0
20240321,094700,305094520,19170,19170,19170,19170,0
20240321,094600,305094520,19170,19190,19190,19170,94
20240321,094500,303292170,19180,19180,19180,19180,4
20240321,094400,303215450,19180,19200,19200,19180,701
20240321,094300,289767240,19200,19240,19240,19200,115
20240321,094200,287558280,19250,19250,19250,19250,9
20240321,094100,287385030,19260,19260,19260,19260,130
20240321,094000,284881230,19250,19250,19250,19250,0
20240321,093900,284881230,19250,19250,19250,19250,10
20240321,093800,284688730,19260,19260,19270,19260,163
20240321,093700,281549340,19260,19260,19260,19260,63
20240321,093600,280335960,19260,19270,19270,19260,165
20240321,093500,277158020,19260,19240,19260,19240,124
20240321,093400,274770610,19240,19250,19250,19220,129
20240321,093300,272288420,19260,19270,19280,19260,237
20240321,093200,267722260,19260,19220,19270,19210,3464
20240321,093100,201021130,19220,19240,19240,19200,680
20240321,093000,187958250,19240,19210,19250,19210,190
20240321,092900,184302990,19220,19210,19240,19210,1149
20240321,092800,162209430,19200,19200,19200,19190,181
20240321,092700,158734730,19200,19210,19210,19190,20
20240321,092600,158350720,19190,19210,19210,19190,780
20240321,092500,143378920,19220,19190,19220,19190,1112
20240321,092400,122021050,19190,19190,19190,19190,75
20240321,092300,120581800,19200,19180,19200,19180,32
20240321,092200,119967720,19170,19200,19200,19170,313
20240321,092100,113963420,19200,19180,19200,19180,6
20240321,092000,113848300,19190,19190,19190,19190,167
20240321,091900,110643570,19200,19200,19200,19200,24
20240321,091800,110182770,19200,19170,19200,19170,313
20240321,091700,104181400,19170,19170,19170,19170,68
20240321,091600,102877840,19170,19170,19170,19140,63
20240321,091500,101671340,19170,19170,19170,19170,4
20240321,091400,101594660,19170,19180,19200,19170,283
20240321,091300,96163190,19200,19220,19220,19200,235
20240321,091200,91650540,19220,19240,19240,19220,163
20240321,091100,88516060,19250,19280,19280,19220,207
20240321,091000,84527670,19280,19240,19280,19230,162
20240321,090900,81406740,19230,19220,19240,19220,184
20240321,090800,77869000,19220,19190,19220,19190,360
20240321,090700,70959350,19190,19190,19190,19190,15
20240321,090600,70671500,19220,19230,19240,19220,302
20240321,090500,64864920,19230,19260,19300,19230,598
20240321,090400,53347890,19260,19130,19260,19130,1153
20240321,090300,31242220,19140,19140,19140,19140,60
20240321,090200,30093820,19140,19140,19150,19140,304
20240321,090100,24275240,19140,19140,19140,19140,553
20240321,090000,13690820,19010,19020,19140,19010,719
Reference in New Issue Copy Permalink