ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/417010/min/candle-20240328.csv

710 lines
37 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
20240328,204700,1123404670,14060,14060,14060,14060,1215
20240328,204600,1123404670,14060,14060,14060,14060,0
20240328,204500,1123404670,14060,14060,14060,14060,0
20240328,204400,1123404670,14060,14060,14060,14060,0
20240328,204300,1123404670,14060,14060,14060,14060,0
20240328,204200,1123404670,14060,14060,14060,14060,0
20240328,204100,1123404670,14060,14060,14060,14060,0
20240328,204000,1123404670,14060,14060,14060,14060,0
20240328,203900,1123404670,14060,14060,14060,14060,0
20240328,203800,1123404670,14060,14060,14060,14060,0
20240328,203700,1123404670,14060,14060,14060,14060,0
20240328,203600,1123404670,14060,14060,14060,14060,0
20240328,203500,1123404670,14060,14060,14060,14060,0
20240328,203400,1123404670,14060,14060,14060,14060,0
20240328,203300,1123404670,14060,14060,14060,14060,0
20240328,203200,1123404670,14060,14060,14060,14060,0
20240328,203100,1123404670,14060,14060,14060,14060,0
20240328,203000,1123404670,14060,14060,14060,14060,0
20240328,202900,1123404670,14060,14060,14060,14060,0
20240328,202800,1123404670,14060,14060,14060,14060,0
20240328,202700,1123404670,14060,14060,14060,14060,0
20240328,202600,1123404670,14060,14060,14060,14060,0
20240328,202500,1123404670,14060,14060,14060,14060,0
20240328,202400,1123404670,14060,14060,14060,14060,0
20240328,202300,1123404670,14060,14060,14060,14060,0
20240328,202200,1123404670,14060,14060,14060,14060,0
20240328,202100,1123404670,14060,14060,14060,14060,0
20240328,202000,1123404670,14060,14060,14060,14060,0
20240328,201900,1123404670,14060,14060,14060,14060,0
20240328,201800,1123404670,14060,14060,14060,14060,0
20240328,201700,1123404670,14060,14060,14060,14060,1215
20240328,201600,1123404670,14060,14060,14060,14060,0
20240328,201500,1123404670,14060,14060,14060,14060,0
20240328,201400,1123404670,14060,14060,14060,14060,0
20240328,201300,1123404670,14060,14060,14060,14060,0
20240328,201200,1123404670,14060,14060,14060,14060,0
20240328,201100,1123404670,14060,14060,14060,14060,0
20240328,201000,1123404670,14060,14060,14060,14060,0
20240328,200900,1123404670,14060,14060,14060,14060,0
20240328,200800,1123404670,14060,14060,14060,14060,0
20240328,200700,1123404670,14060,14060,14060,14060,0
20240328,200600,1123404670,14060,14060,14060,14060,0
20240328,200500,1123404670,14060,14060,14060,14060,0
20240328,200400,1123404670,14060,14060,14060,14060,0
20240328,200300,1123404670,14060,14060,14060,14060,0
20240328,200200,1123404670,14060,14060,14060,14060,0
20240328,200100,1123404670,14060,14060,14060,14060,0
20240328,200000,1123404670,14060,14060,14060,14060,0
20240328,195900,1123404670,14060,14060,14060,14060,0
20240328,195800,1123404670,14060,14060,14060,14060,0
20240328,195700,1123404670,14060,14060,14060,14060,0
20240328,195600,1123404670,14060,14060,14060,14060,0
20240328,195500,1123404670,14060,14060,14060,14060,0
20240328,195400,1123404670,14060,14060,14060,14060,0
20240328,195300,1123404670,14060,14060,14060,14060,0
20240328,195200,1123404670,14060,14060,14060,14060,0
20240328,195100,1123404670,14060,14060,14060,14060,0
20240328,195000,1123404670,14060,14060,14060,14060,0
20240328,194900,1123404670,14060,14060,14060,14060,0
20240328,194800,1123404670,14060,14060,14060,14060,0
20240328,194700,1123404670,14060,14060,14060,14060,1215
20240328,194600,1123404670,14060,14060,14060,14060,0
20240328,194500,1123404670,14060,14060,14060,14060,0
20240328,194400,1123404670,14060,14060,14060,14060,0
20240328,194300,1123404670,14060,14060,14060,14060,0
20240328,194200,1123404670,14060,14060,14060,14060,0
20240328,194100,1123404670,14060,14060,14060,14060,0
20240328,194000,1123404670,14060,14060,14060,14060,0
20240328,193900,1123404670,14060,14060,14060,14060,0
20240328,193800,1123404670,14060,14060,14060,14060,0
20240328,193700,1123404670,14060,14060,14060,14060,0
20240328,193600,1123404670,14060,14060,14060,14060,0
20240328,193500,1123404670,14060,14060,14060,14060,0
20240328,193400,1123404670,14060,14060,14060,14060,0
20240328,193300,1123404670,14060,14060,14060,14060,0
20240328,193200,1123404670,14060,14060,14060,14060,0
20240328,193100,1123404670,14060,14060,14060,14060,0
20240328,193000,1123404670,14060,14060,14060,14060,0
20240328,192900,1123404670,14060,14060,14060,14060,0
20240328,192800,1123404670,14060,14060,14060,14060,0
20240328,192700,1123404670,14060,14060,14060,14060,0
20240328,192600,1123404670,14060,14060,14060,14060,0
20240328,192500,1123404670,14060,14060,14060,14060,0
20240328,192400,1123404670,14060,14060,14060,14060,0
20240328,192300,1123404670,14060,14060,14060,14060,0
20240328,192200,1123404670,14060,14060,14060,14060,0
20240328,192100,1123404670,14060,14060,14060,14060,0
20240328,192000,1123404670,14060,14060,14060,14060,0
20240328,191900,1123404670,14060,14060,14060,14060,0
20240328,191800,1123404670,14060,14060,14060,14060,0
20240328,191700,1123404670,14060,14060,14060,14060,1215
20240328,191600,1123404670,14060,14060,14060,14060,0
20240328,191500,1123404670,14060,14060,14060,14060,0
20240328,191400,1123404670,14060,14060,14060,14060,0
20240328,191300,1123404670,14060,14060,14060,14060,0
20240328,191200,1123404670,14060,14060,14060,14060,0
20240328,191100,1123404670,14060,14060,14060,14060,0
20240328,191000,1123404670,14060,14060,14060,14060,0
20240328,190900,1123404670,14060,14060,14060,14060,0
20240328,190800,1123404670,14060,14060,14060,14060,0
20240328,190700,1123404670,14060,14060,14060,14060,0
20240328,190600,1123404670,14060,14060,14060,14060,0
20240328,190500,1123404670,14060,14060,14060,14060,0
20240328,190400,1123404670,14060,14060,14060,14060,0
20240328,190300,1123404670,14060,14060,14060,14060,0
20240328,190200,1123404670,14060,14060,14060,14060,0
20240328,190100,1123404670,14060,14060,14060,14060,0
20240328,190000,1123404670,14060,14060,14060,14060,0
20240328,185900,1123404670,14060,14060,14060,14060,0
20240328,185800,1123404670,14060,14060,14060,14060,0
20240328,185700,1123404670,14060,14060,14060,14060,0
20240328,185600,1123404670,14060,14060,14060,14060,0
20240328,185500,1123404670,14060,14060,14060,14060,0
20240328,185400,1123404670,14060,14060,14060,14060,0
20240328,185300,1123404670,14060,14060,14060,14060,0
20240328,185200,1123404670,14060,14060,14060,14060,0
20240328,185100,1123404670,14060,14060,14060,14060,0
20240328,185000,1123404670,14060,14060,14060,14060,0
20240328,184900,1123404670,14060,14060,14060,14060,0
20240328,184800,1123404670,14060,14060,14060,14060,0
20240328,184700,1123404670,14060,14060,14060,14060,1215
20240328,184600,1123404670,14060,14060,14060,14060,0
20240328,184500,1123404670,14060,14060,14060,14060,0
20240328,184400,1123404670,14060,14060,14060,14060,0
20240328,184300,1123404670,14060,14060,14060,14060,0
20240328,184200,1123404670,14060,14060,14060,14060,0
20240328,184100,1123404670,14060,14060,14060,14060,0
20240328,184000,1123404670,14060,14060,14060,14060,0
20240328,183900,1123404670,14060,14060,14060,14060,0
20240328,183800,1123404670,14060,14060,14060,14060,0
20240328,183700,1123404670,14060,14060,14060,14060,0
20240328,183600,1123404670,14060,14060,14060,14060,0
20240328,183500,1123404670,14060,14060,14060,14060,0
20240328,183400,1123404670,14060,14060,14060,14060,0
20240328,183300,1123404670,14060,14060,14060,14060,0
20240328,183200,1123404670,14060,14060,14060,14060,0
20240328,183100,1123404670,14060,14060,14060,14060,0
20240328,183000,1123404670,14060,14060,14060,14060,0
20240328,182900,1123404670,14060,14060,14060,14060,0
20240328,182800,1123404670,14060,14060,14060,14060,0
20240328,182700,1123404670,14060,14060,14060,14060,0
20240328,182600,1123404670,14060,14060,14060,14060,0
20240328,182500,1123404670,14060,14060,14060,14060,0
20240328,182400,1123404670,14060,14060,14060,14060,0
20240328,182300,1123404670,14060,14060,14060,14060,0
20240328,182200,1123404670,14060,14060,14060,14060,0
20240328,182100,1123404670,14060,14060,14060,14060,0
20240328,182000,1123404670,14060,14060,14060,14060,0
20240328,181900,1123404670,14060,14060,14060,14060,0
20240328,181800,1123404670,14060,14060,14060,14060,0
20240328,181700,1123404670,14060,14060,14060,14060,1215
20240328,181600,1123404670,14060,14060,14060,14060,0
20240328,181500,1123404670,14060,14060,14060,14060,0
20240328,181400,1123404670,14060,14060,14060,14060,0
20240328,181300,1123404670,14060,14060,14060,14060,0
20240328,181200,1123404670,14060,14060,14060,14060,0
20240328,181100,1123404670,14060,14060,14060,14060,0
20240328,181000,1123404670,14060,14060,14060,14060,0
20240328,180900,1123404670,14060,14060,14060,14060,0
20240328,180800,1123404670,14060,14060,14060,14060,0
20240328,180700,1123404670,14060,14060,14060,14060,0
20240328,180600,1123404670,14060,14060,14060,14060,0
20240328,180500,1123404670,14060,14060,14060,14060,0
20240328,180400,1123404670,14060,14060,14060,14060,0
20240328,180300,1123404670,14060,14060,14060,14060,0
20240328,180200,1123404670,14060,14060,14060,14060,0
20240328,180100,1123404670,14060,14060,14060,14060,0
20240328,180000,1123404670,14060,14060,14060,14060,0
20240328,175900,1123404670,14060,14060,14060,14060,0
20240328,175800,1123404670,14060,14060,14060,14060,0
20240328,175700,1123404670,14060,14060,14060,14060,0
20240328,175600,1123404670,14060,14060,14060,14060,0
20240328,175500,1123404670,14060,14060,14060,14060,0
20240328,175400,1123404670,14060,14060,14060,14060,0
20240328,175300,1123404670,14060,14060,14060,14060,0
20240328,175200,1123404670,14060,14060,14060,14060,0
20240328,175100,1123404670,14060,14060,14060,14060,0
20240328,175000,1123404670,14060,14060,14060,14060,0
20240328,174900,1123404670,14060,14060,14060,14060,0
20240328,174800,1123404670,14060,14060,14060,14060,0
20240328,174700,1123404670,14060,14060,14060,14060,1215
20240328,174600,1123404670,14060,14060,14060,14060,0
20240328,174500,1123404670,14060,14060,14060,14060,0
20240328,174400,1123404670,14060,14060,14060,14060,0
20240328,174300,1123404670,14060,14060,14060,14060,0
20240328,174200,1123404670,14060,14060,14060,14060,0
20240328,174100,1123404670,14060,14060,14060,14060,0
20240328,174000,1123404670,14060,14060,14060,14060,0
20240328,173900,1123404670,14060,14060,14060,14060,0
20240328,173800,1123404670,14060,14060,14060,14060,0
20240328,173700,1123404670,14060,14060,14060,14060,0
20240328,173600,1123404670,14060,14060,14060,14060,0
20240328,173500,1123404670,14060,14060,14060,14060,0
20240328,173400,1123404670,14060,14060,14060,14060,0
20240328,173300,1123404670,14060,14060,14060,14060,0
20240328,173200,1123404670,14060,14060,14060,14060,0
20240328,173100,1123404670,14060,14060,14060,14060,0
20240328,173000,1123404670,14060,14060,14060,14060,0
20240328,172900,1123404670,14060,14060,14060,14060,0
20240328,172800,1123404670,14060,14060,14060,14060,0
20240328,172700,1123404670,14060,14060,14060,14060,0
20240328,172600,1123404670,14060,14060,14060,14060,0
20240328,172500,1123404670,14060,14060,14060,14060,0
20240328,172400,1123404670,14060,14060,14060,14060,0
20240328,172300,1123404670,14060,14060,14060,14060,0
20240328,172200,1123404670,14060,14060,14060,14060,0
20240328,172100,1123404670,14060,14060,14060,14060,0
20240328,172000,1123404670,14060,14060,14060,14060,0
20240328,171900,1123404670,14060,14060,14060,14060,0
20240328,171800,1123404670,14060,14060,14060,14060,0
20240328,171700,1123404670,14060,14060,14060,14060,1215
20240328,171600,1123404670,14060,14060,14060,14060,0
20240328,171500,1123404670,14060,14060,14060,14060,0
20240328,171400,1123404670,14060,14060,14060,14060,0
20240328,171300,1123404670,14060,14060,14060,14060,0
20240328,171200,1123404670,14060,14060,14060,14060,0
20240328,171100,1123404670,14060,14060,14060,14060,0
20240328,171000,1123404670,14060,14060,14060,14060,0
20240328,170900,1123404670,14060,14060,14060,14060,0
20240328,170800,1123404670,14060,14060,14060,14060,0
20240328,170700,1123404670,14060,14060,14060,14060,0
20240328,170600,1123404670,14060,14060,14060,14060,0
20240328,170500,1123404670,14060,14060,14060,14060,0
20240328,170400,1123404670,14060,14060,14060,14060,0
20240328,170300,1123404670,14060,14060,14060,14060,0
20240328,170200,1123404670,14060,14060,14060,14060,0
20240328,170100,1123404670,14060,14060,14060,14060,0
20240328,170000,1123404670,14060,14060,14060,14060,0
20240328,165900,1123404670,14060,14060,14060,14060,0
20240328,165800,1123404670,14060,14060,14060,14060,0
20240328,165700,1123404670,14060,14060,14060,14060,0
20240328,165600,1123404670,14060,14060,14060,14060,0
20240328,165500,1123404670,14060,14060,14060,14060,0
20240328,165400,1123404670,14060,14060,14060,14060,0
20240328,165300,1123404670,14060,14060,14060,14060,0
20240328,165200,1123404670,14060,14060,14060,14060,0
20240328,165100,1123404670,14060,14060,14060,14060,0
20240328,165000,1123404670,14060,14060,14060,14060,0
20240328,164900,1123404670,14060,14060,14060,14060,0
20240328,164800,1123404670,14060,14060,14060,14060,0
20240328,164700,1123404670,14060,14060,14060,14060,1215
20240328,164600,1123404670,14060,14060,14060,14060,0
20240328,164500,1123404670,14060,14060,14060,14060,0
20240328,164400,1123404670,14060,14060,14060,14060,0
20240328,164300,1123404670,14060,14060,14060,14060,0
20240328,164200,1123404670,14060,14060,14060,14060,0
20240328,164100,1123404670,14060,14060,14060,14060,0
20240328,164000,1123404670,14060,14060,14060,14060,0
20240328,163900,1123404670,14060,14060,14060,14060,0
20240328,163800,1123404670,14060,14060,14060,14060,0
20240328,163700,1123404670,14060,14060,14060,14060,0
20240328,163600,1123404670,14060,14060,14060,14060,0
20240328,163500,1123404670,14060,14060,14060,14060,0
20240328,163400,1123404670,14060,14060,14060,14060,0
20240328,163300,1123404670,14060,14060,14060,14060,0
20240328,163200,1123404670,14060,14060,14060,14060,0
20240328,163100,1123404670,14060,14060,14060,14060,0
20240328,163000,1123404670,14060,14060,14060,14060,0
20240328,162900,1123404670,14060,14060,14060,14060,0
20240328,162800,1123404670,14060,14060,14060,14060,0
20240328,162700,1123404670,14060,14060,14060,14060,0
20240328,162600,1123404670,14060,14060,14060,14060,0
20240328,162500,1123404670,14060,14060,14060,14060,0
20240328,162400,1123404670,14060,14060,14060,14060,0
20240328,162300,1123404670,14060,14060,14060,14060,0
20240328,162200,1123404670,14060,14060,14060,14060,0
20240328,162100,1123404670,14060,14060,14060,14060,0
20240328,162000,1123404670,14060,14060,14060,14060,0
20240328,161900,1123404670,14060,14060,14060,14060,0
20240328,161800,1123404670,14060,14060,14060,14060,0
20240328,161700,1123404670,14060,14060,14060,14060,1215
20240328,161600,1123404670,14060,14060,14060,14060,0
20240328,161500,1123404670,14060,14060,14060,14060,0
20240328,161400,1123404670,14060,14060,14060,14060,0
20240328,161300,1123404670,14060,14060,14060,14060,0
20240328,161200,1123404670,14060,14060,14060,14060,0
20240328,161100,1123404670,14060,14060,14060,14060,0
20240328,161000,1123404670,14060,14060,14060,14060,0
20240328,160900,1123404670,14060,14060,14060,14060,0
20240328,160800,1123404670,14060,14060,14060,14060,0
20240328,160700,1123404670,14060,14060,14060,14060,0
20240328,160600,1123404670,14060,14060,14060,14060,0
20240328,160500,1123404670,14060,14060,14060,14060,0
20240328,160400,1123404670,14060,14060,14060,14060,0
20240328,160300,1123404670,14060,14060,14060,14060,0
20240328,160200,1123404670,14060,14060,14060,14060,0
20240328,160100,1123404670,14060,14060,14060,14060,0
20240328,160000,1123404670,14060,14060,14060,14060,0
20240328,155900,1123404670,14060,14060,14060,14060,0
20240328,155800,1123404670,14060,14060,14060,14060,0
20240328,155700,1123404670,14060,14060,14060,14060,0
20240328,155600,1123404670,14060,14060,14060,14060,0
20240328,155500,1123404670,14060,14060,14060,14060,0
20240328,155400,1123404670,14060,14060,14060,14060,0
20240328,155300,1123404670,14060,14060,14060,14060,0
20240328,155200,1123404670,14060,14060,14060,14060,0
20240328,155100,1123404670,14060,14060,14060,14060,0
20240328,155000,1123404670,14060,14060,14060,14060,0
20240328,154900,1123404670,14060,14060,14060,14060,0
20240328,154800,1123404670,14060,14060,14060,14060,0
20240328,154700,1123404670,14060,14060,14060,14060,1215
20240328,154600,1123404670,14060,14060,14060,14060,0
20240328,154500,1123404670,14060,14060,14060,14060,0
20240328,154400,1123404670,14060,14060,14060,14060,0
20240328,154300,1123404670,14060,14060,14060,14060,0
20240328,154200,1123404670,14060,14060,14060,14060,0
20240328,154100,1123404670,14060,14060,14060,14060,0
20240328,154000,1123404670,14060,14060,14060,14060,0
20240328,153900,1123404670,14060,14060,14060,14060,0
20240328,153800,1123404670,14060,14060,14060,14060,0
20240328,153700,1123404670,14060,14060,14060,14060,0
20240328,153600,1123404670,14060,14060,14060,14060,0
20240328,153500,1123404670,14060,14060,14060,14060,0
20240328,153400,1123404670,14060,14060,14060,14060,0
20240328,153300,1123404670,14060,14060,14060,14060,0
20240328,153200,1123404670,14060,14060,14060,14060,0
20240328,153100,1123404670,14060,14060,14060,14060,0
20240328,153000,1123404670,14060,14060,14060,14060,1215
20240328,152900,1106321770,14130,14130,14130,14130,0
20240328,152800,1106321770,14130,14130,14130,14130,0
20240328,152700,1106321770,14130,14130,14130,14130,0
20240328,152600,1106321770,14130,14130,14130,14130,0
20240328,152500,1106321770,14130,14130,14130,14130,0
20240328,152400,1106321770,14130,14130,14130,14130,0
20240328,152300,1106321770,14130,14130,14130,14130,0
20240328,152200,1106321770,14130,14130,14130,14130,0
20240328,152100,1106321770,14130,14130,14130,14130,0
20240328,152000,1106321770,14130,14130,14130,14130,0
20240328,151900,1106321770,14130,14060,14130,14060,156
20240328,151800,1104121840,14130,14130,14130,14100,177
20240328,151700,1101625100,14080,14050,14080,14050,111
20240328,151600,1100065220,14080,14030,14080,14030,504
20240328,151500,1092985320,14020,14020,14020,14020,35
20240328,151400,1092494620,14030,14020,14030,14020,214
20240328,151300,1089494290,14020,14030,14040,14020,174
20240328,151200,1087053460,14030,14040,14040,14030,314
20240328,151100,1082645190,14040,14030,14040,14020,177
20240328,151000,1080160360,14030,14050,14050,14020,240
20240328,150900,1076789250,14050,14050,14050,14050,0
20240328,150800,1076789250,14050,14030,14050,14000,2354
20240328,150700,1043802350,14050,14070,14070,14040,2653
20240328,150600,1006524610,14080,14060,14080,14060,521
20240328,150500,999194360,14060,14080,14080,14060,52
20240328,150400,998462630,14090,14090,14090,14090,21
20240328,150300,998166740,14130,14130,14130,14130,0
20240328,150200,998166740,14130,14080,14130,14080,22
20240328,150100,997856930,14130,14130,14130,14130,0
20240328,150000,997856930,14130,14110,14130,14080,213
20240328,145900,994857750,14060,14060,14060,14060,40
20240328,145800,994295350,14130,14060,14130,14060,16
20240328,145700,994070250,14130,14100,14130,14050,3307
20240328,145600,947525450,14100,14100,14100,14100,0
20240328,145500,947525450,14100,14140,14140,14100,22
20240328,145400,947215200,14100,14140,14140,14100,91
20240328,145300,945932060,14140,14140,14140,14140,0
20240328,145200,945932060,14140,14140,14140,14140,1
20240328,145100,945917920,14140,14140,14140,14140,0
20240328,145000,945917920,14140,14140,14140,14140,0
20240328,144900,945917920,14140,14090,14140,14090,13
20240328,144800,945734150,14090,14090,14090,14090,35
20240328,144700,945241000,14140,14090,14140,14090,409
20240328,144600,939477750,14140,14140,14140,14140,0
20240328,144500,939477750,14140,14110,14140,14090,2501
20240328,144400,904220980,14120,14120,14120,14120,100
20240328,144300,902808980,14120,14120,14120,14120,160
20240328,144200,900549780,14150,14150,14150,14150,11
20240328,144100,900394130,14150,14150,14150,14150,0
20240328,144000,900394130,14150,14150,14150,14150,0
20240328,143900,900394130,14150,14150,14150,14150,0
20240328,143800,900394130,14150,14150,14150,14150,0
20240328,143700,900394130,14150,14110,14150,14110,28
20240328,143600,899999010,14150,14150,14150,14150,1
20240328,143500,899984860,14110,14110,14110,14110,33
20240328,143400,899519230,14150,14150,14150,14150,0
20240328,143300,899519230,14150,14150,14150,14150,0
20240328,143200,899519230,14150,14150,14150,14150,0
20240328,143100,899519230,14150,14110,14150,14090,554
20240328,143000,891711300,14090,14150,14150,14090,2300
20240328,142900,859261790,14150,14130,14150,14130,4
20240328,142800,859205250,14130,14130,14130,14130,0
20240328,142700,859205250,14130,14130,14130,14130,0
20240328,142600,859205250,14130,14130,14130,14130,9
20240328,142500,859078080,14120,14120,14120,14120,1
20240328,142400,859063960,14110,14110,14110,14110,0
20240328,142300,859063960,14110,14110,14110,14110,0
20240328,142200,859063960,14110,14110,14110,14110,1
20240328,142100,859049850,14110,14110,14110,14110,7
20240328,142000,858951080,14110,14110,14110,14110,15
20240328,141900,858739430,14110,14150,14150,14110,178
20240328,141800,856226730,14150,14150,14150,14150,0
20240328,141700,856226730,14150,14150,14150,14150,0
20240328,141600,856226730,14150,14110,14150,14110,2
20240328,141500,856198470,14150,14150,14150,14150,0
20240328,141400,856198470,14150,14150,14150,14150,53
20240328,141300,855448520,14150,14150,14150,14150,0
20240328,141200,855448520,14150,14100,14150,14100,2444
20240328,141100,820988070,14100,14110,14110,14100,107
20240328,141000,819478420,14150,14150,14150,14150,0
20240328,140900,819478420,14150,14150,14150,14150,71
20240328,140800,818473770,14150,14150,14150,14150,3
20240328,140700,818431320,14150,14110,14150,14110,31
20240328,140600,817993870,14110,14150,14150,14110,17
20240328,140500,817753560,14100,14140,14140,14100,2309
20240328,140400,785162580,14140,14140,14140,14140,208
20240328,140300,782221460,14140,14140,14140,14140,0
20240328,140200,782221460,14140,14140,14140,14140,31
20240328,140100,781783120,14150,14150,14150,14150,0
20240328,140000,781783120,14150,14120,14150,14110,511
20240328,135900,774570480,14120,14150,14150,14120,790
20240328,135800,763413740,14150,14150,14150,14150,0
20240328,135700,763413740,14150,14150,14150,14150,1
20240328,135600,763399590,14120,14150,14150,14120,11
20240328,135500,763244220,14130,14130,14130,14130,12
20240328,135400,763074660,14150,14120,14150,14120,12
20240328,135300,762905190,14140,14120,14150,14120,89
20240328,135200,761648280,14120,14140,14140,14120,477
20240328,135100,754913020,14120,14120,14120,14120,90
20240328,135000,753642220,14140,14140,14140,14140,9
20240328,134900,753514960,14140,14140,14140,14140,0
20240328,134800,753514960,14140,14140,14140,14140,10
20240328,134700,753373560,14140,14110,14140,14110,201
20240328,134600,750537420,14120,14120,14120,14120,394
20240328,134500,744974140,14140,14150,14150,14140,5
20240328,134400,744903420,14150,14150,14150,14150,0
20240328,134300,744903420,14150,14140,14150,14110,3246
20240328,134200,699036800,14140,14140,14140,14140,2
20240328,134100,699008520,14140,14140,14140,14140,20
20240328,134000,698725720,14140,14130,14140,14130,12
20240328,133900,698556140,14120,14120,14140,14120,505
20240328,133800,691425520,14120,14140,14140,14120,561
20240328,133700,683503500,14150,14150,14150,14150,6
20240328,133600,683418600,14130,14150,14150,14130,2
20240328,133500,683390320,14130,14130,14130,14130,197
20240328,133400,680606710,14160,14160,14160,14160,0
20240328,133300,680606710,14160,14160,14160,14160,0
20240328,133200,680606710,14160,14120,14160,14120,41
20240328,133100,680027750,14120,14120,14120,14120,0
20240328,133000,680027750,14120,14140,14140,14120,2000
20240328,132900,651769670,14160,14140,14170,14140,3
20240328,132800,651727200,14130,14140,14140,14130,213
20240328,132700,648716840,14140,14140,14140,14140,0
20240328,132600,648716840,14140,14140,14170,14140,157
20240328,132500,646496830,14130,14140,14140,14130,501
20240328,132400,639417690,14130,14130,14130,14130,0
20240328,132300,639417690,14130,14130,14130,14130,0
20240328,132200,639417690,14130,14130,14130,14130,0
20240328,132100,639417690,14130,14130,14130,14130,50
20240328,132000,638711190,14130,14140,14140,14130,2000
20240328,131900,610443770,14140,14140,14140,14140,0
20240328,131800,610443770,14140,14140,14140,14140,0
20240328,131700,610443770,14140,14140,14140,14140,30
20240328,131600,610019570,14150,14150,14150,14150,92
20240328,131500,608717770,14180,14190,14190,14180,5
20240328,131400,608646850,14150,14140,14150,14140,102
20240328,131300,607204550,14190,14190,14190,14190,1
20240328,131200,607190360,14140,14140,14140,14140,0
20240328,131100,607190360,14140,14140,14140,14140,30
20240328,131000,606766160,14140,14140,14140,14140,0
20240328,130900,606766160,14140,14140,14140,14140,0
20240328,130800,606766160,14140,14140,14140,14140,0
20240328,130700,606766160,14140,14140,14140,14140,0
20240328,130600,606766160,14140,14140,14140,14140,1
20240328,130500,606752020,14190,14190,14190,14190,0
20240328,130400,606752020,14190,14190,14190,14190,0
20240328,130300,606752020,14190,14190,14190,14190,0
20240328,130200,606752020,14190,14190,14190,14190,0
20240328,130100,606752020,14190,14140,14190,14140,845
20240328,130000,594798970,14140,14140,14140,14140,2
20240328,125900,594770690,14140,14150,14150,14140,600
20240328,125800,586286400,14190,14190,14190,14190,0
20240328,125700,586286400,14190,14190,14190,14190,0
20240328,125600,586286400,14190,14190,14190,14190,0
20240328,125500,586286400,14190,14190,14190,14190,0
20240328,125400,586286400,14190,14190,14190,14190,50
20240328,125300,585576900,14190,14190,14190,14190,0
20240328,125200,585576900,14190,14190,14190,14190,0
20240328,125100,585576900,14190,14190,14190,14190,0
20240328,125000,585576900,14190,14190,14190,14190,0
20240328,124900,585576900,14190,14190,14190,14190,1
20240328,124800,585562710,14160,14160,14160,14160,49
20240328,124700,584868870,14120,14160,14160,14120,1000
20240328,124600,570739910,14170,14170,14170,14170,0
20240328,124500,570739910,14170,14170,14170,14170,0
20240328,124400,570739910,14170,14170,14170,14170,0
20240328,124300,570739910,14170,14170,14170,14170,0
20240328,124200,570739910,14170,14180,14180,14170,102
20240328,124100,569294260,14190,14190,14190,14190,0
20240328,124000,569294260,14190,14190,14190,14190,0
20240328,123900,569294260,14190,14190,14190,14190,0
20240328,123800,569294260,14190,14190,14190,14190,0
20240328,123700,569294260,14190,14190,14240,14190,74
20240328,123600,568244150,14190,14190,14190,14190,15
20240328,123500,568031300,14190,14200,14200,14190,15
20240328,123400,567818380,14200,14240,14240,14200,101
20240328,123300,566384140,14200,14200,14200,14200,0
20240328,123200,566384140,14200,14200,14200,14200,45
20240328,123100,565745140,14250,14250,14250,14250,0
20240328,123000,565745140,14250,14210,14250,14210,169
20240328,122900,563343250,14210,14210,14210,14210,0
20240328,122800,563343250,14210,14210,14210,14210,0
20240328,122700,563343250,14210,14210,14210,14210,25
20240328,122600,562988000,14210,14210,14210,14210,1
20240328,122500,562973790,14200,14200,14200,14200,0
20240328,122400,562973790,14200,14200,14200,14200,106
20240328,122300,561468590,14160,14160,14160,14160,0
20240328,122200,561468590,14160,14160,14160,14160,0
20240328,122100,561468590,14160,14160,14160,14160,122
20240328,122000,559741070,14170,14160,14170,14160,778
20240328,121900,548722700,14170,14170,14170,14170,11
20240328,121800,548566830,14170,14200,14200,14170,265
20240328,121700,544808380,14200,14200,14200,14200,0
20240328,121600,544808380,14200,14150,14200,14150,2500
20240328,121500,509327880,14140,14140,14140,14140,133
20240328,121400,507447260,14150,14150,14150,14150,101
20240328,121300,506018110,14150,14150,14150,14150,9
20240328,121200,505890760,14150,14150,14150,14150,1
20240328,121100,505876610,14140,14140,14140,14140,392
20240328,121000,500333730,14140,14140,14140,14140,0
20240328,120900,500333730,14140,14140,14140,14140,3
20240328,120800,500291310,14130,14130,14130,14130,0
20240328,120700,500291310,14130,14130,14130,14130,50
20240328,120600,499584810,14130,14130,14130,14130,153
20240328,120500,497422920,14140,14150,14150,14140,665
20240328,120400,488018590,14160,14150,14160,14150,32
20240328,120300,487565570,14150,14150,14150,14150,0
20240328,120200,487565570,14150,14150,14150,14150,0
20240328,120100,487565570,14150,14150,14150,14150,0
20240328,120000,487565570,14150,14150,14150,14150,0
20240328,115900,487565570,14150,14150,14150,14150,0
20240328,115800,487565570,14150,14190,14190,14150,48
20240328,115700,486886250,14190,14190,14190,14190,0
20240328,115600,486886250,14190,14190,14190,14190,0
20240328,115500,486886250,14190,14190,14190,14190,1
20240328,115400,486872060,14200,14200,14200,14200,3
20240328,115300,486829460,14140,14140,14140,14140,0
20240328,115200,486829460,14140,14140,14140,14140,98
20240328,115100,485443740,14130,14130,14130,14130,0
20240328,115000,485443740,14130,14130,14130,14130,0
20240328,114900,485443740,14130,14140,14140,14130,122
20240328,114800,483719480,14140,14140,14140,14140,1
20240328,114700,483705340,14140,14140,14140,14140,0
20240328,114600,483705340,14140,14150,14150,14140,70
20240328,114500,482715530,14140,14140,14140,14140,1
20240328,114400,482701390,14130,14130,14130,14130,0
20240328,114300,482701390,14130,14130,14130,14130,0
20240328,114200,482701390,14130,14130,14130,14130,25
20240328,114100,482348140,14130,14130,14130,14130,17
20240328,114000,482107930,14130,14130,14130,14130,59
20240328,113900,481274260,14140,14150,14150,14140,5
20240328,113800,481203550,14150,14130,14150,14130,2
20240328,113700,481175270,14120,14140,14140,14120,595
20240328,113600,472770510,14140,14140,14140,14140,39
20240328,113500,472219050,14150,14150,14150,14150,0
20240328,113400,472219050,14150,14150,14150,14150,438
20240328,113300,466021350,14150,14150,14150,14150,400
20240328,113200,460361350,14150,14150,14150,14150,80
20240328,113100,459229350,14150,14170,14170,14150,75
20240328,113000,458167920,14170,14170,14170,14170,1
20240328,112900,458153750,14170,14190,14190,14170,159
20240328,112800,455900210,14190,14190,14190,14190,6
20240328,112700,455815070,14190,14190,14190,14190,0
20240328,112600,455815070,14190,14190,14190,14190,33
20240328,112500,455346800,14190,14190,14190,14190,2
20240328,112400,455318420,14200,14200,14200,14200,25
20240328,112300,454963420,14210,14210,14210,14210,25
20240328,112200,454608170,14190,14190,14190,14190,30
20240328,112100,454182470,14190,14200,14200,14190,263
20240328,112000,450447890,14200,14200,14200,14200,634
20240328,111900,441445090,14210,14210,14210,14210,100
20240328,111800,440024090,14200,14220,14220,14200,319
20240328,111700,435492900,14210,14210,14210,14210,0
20240328,111600,435492900,14210,14210,14210,14210,0
20240328,111500,435492900,14210,14210,14210,14210,0
20240328,111400,435492900,14210,14210,14210,14210,2
20240328,111300,435464480,14210,14250,14250,14210,350
20240328,111200,430478070,14250,14250,14250,14250,6
20240328,111100,430392570,14250,14250,14250,14250,0
20240328,111000,430392570,14250,14270,14270,14250,17
20240328,110900,430150280,14260,14300,14300,14260,100
20240328,110800,428722780,14300,14300,14300,14300,8
20240328,110700,428608380,14300,14300,14300,14300,1
20240328,110600,428594080,14300,14300,14300,14300,12
20240328,110500,428422480,14300,14300,14300,14300,4
20240328,110400,428365280,14210,14210,14210,14210,2
20240328,110300,428336860,14300,14210,14300,14210,8
20240328,110200,428223000,14210,14300,14300,14210,3
20240328,110100,428180190,14290,14290,14290,14290,35
20240328,110000,427680040,14300,14300,14300,14300,100
20240328,105900,426250040,14300,14300,14300,14300,1
20240328,105800,426235740,14200,14200,14210,14200,107
20240328,105700,424716240,14200,14190,14200,14190,13
20240328,105600,424531650,14300,14300,14300,14300,1
20240328,105500,424517350,14200,14310,14310,14200,37
20240328,105400,423991070,14290,14290,14290,14290,49
20240328,105300,423290860,14290,14290,14290,14290,1
20240328,105200,423276570,14290,14290,14290,14290,1
20240328,105100,423262280,14290,14290,14290,14290,3
20240328,105000,423219410,14290,14200,14300,14170,29
20240328,104900,422805640,14170,14170,14170,14170,10
20240328,104800,422663940,14170,14170,14170,14170,215
20240328,104700,419617390,14170,14170,14170,14170,92
20240328,104600,418313750,14170,14170,14170,14170,7
20240328,104500,418214560,14170,14170,14170,14170,10
20240328,104400,418072860,14170,14170,14170,14170,6
20240328,104300,417987840,14150,14300,14300,14150,73
20240328,104200,416952100,14210,14210,14210,14210,0
20240328,104100,416952100,14210,14210,14210,14210,37
20240328,104000,416426330,14210,14220,14220,14210,19
20240328,103900,416156290,14220,14220,14220,14220,30
20240328,103800,415729690,14320,14330,14330,14320,111
20240328,103700,414139330,14340,14330,14340,14330,219
20240328,103600,410999980,14330,14330,14330,14330,7
20240328,103500,410899670,14330,14340,14340,14210,85
20240328,103400,409686580,14350,14350,14350,14350,0
20240328,103300,409686580,14350,14340,14350,14340,33
20240328,103200,409213290,14170,14350,14350,14170,167
20240328,103100,406820620,14350,14130,14350,14120,990
20240328,103000,392756800,14130,14130,14130,14130,0
20240328,102900,392756800,14130,14130,14140,14130,60
20240328,102800,391908850,14230,14230,14230,14130,112
20240328,102700,390325090,14230,14230,14230,14230,2
20240328,102600,390296630,14230,14230,14230,14230,0
20240328,102500,390296630,14230,14230,14230,14230,0
20240328,102400,390296630,14230,14230,14230,14230,0
20240328,102300,390296630,14230,14230,14230,14230,1
20240328,102200,390282400,14110,14230,14230,14110,1001
20240328,102100,376134730,14200,14200,14200,14200,0
20240328,102000,376134730,14200,14200,14200,14190,102
20240328,101900,374686720,14200,14230,14230,14200,8
20240328,101800,374573090,14200,14190,14200,14190,34
20240328,101700,374090370,14200,14200,14200,14200,0
20240328,101600,374090370,14200,14200,14200,14200,0
20240328,101500,374090370,14200,14200,14200,14200,0
20240328,101400,374090370,14200,14200,14200,14200,0
20240328,101300,374090370,14200,14200,14200,14200,7
20240328,101200,373990970,14130,14130,14130,14130,435
20240328,101100,367844420,14130,14130,14130,14130,4
20240328,101000,367787900,14140,14150,14150,14140,130
20240328,100900,365949690,14150,14160,14160,14150,133
20240328,100800,364067710,14150,14150,14150,14150,2
20240328,100700,364039410,14140,14140,14140,14140,0
20240328,100600,364039410,14140,14140,14140,14140,0
20240328,100500,364039410,14140,14180,14180,14130,140
20240328,100400,362058200,14190,14200,14200,14190,51
20240328,100300,361334500,14200,14200,14200,14200,40
20240328,100200,360766500,14200,14140,14200,14130,244
20240328,100100,357313740,14140,14140,14140,14130,3071
20240328,100000,313890050,14140,14150,14150,14140,106
20240328,095900,312390380,14150,14190,14200,14150,138
20240328,095800,310436560,14190,14230,14230,14190,39
20240328,095700,309882640,14240,14250,14250,14240,2
20240328,095600,309854150,14210,14210,14210,14210,101
20240328,095500,308418940,14250,14250,14250,14250,2
20240328,095400,308390440,14250,14250,14250,14250,10
20240328,095300,308247940,14250,14230,14250,14230,51
20240328,095200,307522150,14240,14270,14270,14240,311
20240328,095100,303091380,14270,14250,14270,14250,891
20240328,095000,290393520,14250,14260,14260,14250,260
20240328,094900,286688210,14270,14270,14270,14270,11
20240328,094800,286531240,14270,14270,14270,14270,10
20240328,094700,286388540,14330,14330,14330,14330,2
20240328,094600,286359880,14330,14290,14350,14290,252
20240328,094500,282752730,14230,14220,14230,14220,48
20240328,094400,282069700,14200,14200,14200,14200,452
20240328,094300,275651300,14200,14150,14200,14150,659
20240328,094200,266315170,14150,14140,14150,14140,206
20240328,094100,263401740,14140,14180,14180,14140,510
20240328,094000,256185190,14160,14160,14160,14160,29
20240328,093900,255774550,14160,14160,14160,14160,1
20240328,093800,255760390,14160,14190,14190,14160,163
20240328,093700,253451450,14200,14220,14220,14200,127
20240328,093600,251646950,14220,14220,14220,14220,51
20240328,093500,250921730,14160,14160,14160,14160,47
20240328,093400,250256210,14160,14100,14160,14100,616
20240328,093300,241566440,14100,14080,14100,14070,539
20240328,093200,233978770,14070,14090,14090,14070,365
20240328,093100,228841020,14090,14110,14110,14090,1046
20240328,093000,214090660,14110,14160,14160,14110,1201
20240328,092900,197131920,14160,14160,14160,14160,24
20240328,092800,196792080,14160,14150,14160,14150,229
20240328,092700,193551490,14140,14140,14140,14140,89
20240328,092600,192293030,14110,14100,14110,14100,173
20240328,092500,189852530,14100,14110,14120,14090,1466
20240328,092400,169179640,14110,14140,14140,14110,1490
20240328,092300,148144160,14130,14130,14130,14130,112
20240328,092200,146561600,14130,14140,14140,14130,588
20240328,092100,138253150,14230,14130,14230,14120,481
20240328,092000,131453510,14130,14230,14230,14120,154
20240328,091900,129278170,14120,14120,14140,14120,21
20240328,091800,128981630,14120,14120,14120,14120,1569
20240328,091700,106827350,14120,14190,14240,14100,766
20240328,091600,96010060,14240,14280,14340,14150,1073
20240328,091500,80722840,14280,14340,14340,14280,151
20240328,091400,78560560,14350,14360,14360,14350,143
20240328,091300,76507810,14350,14350,14400,14350,102
20240328,091200,75039110,14410,14410,14410,14410,164
20240328,091100,72675870,14410,14400,14410,14250,2343
20240328,091000,39041620,14410,14470,14470,14410,383
20240328,090900,33519720,14480,14480,14480,14480,2
20240328,090800,33490760,14490,14490,14490,14490,22
20240328,090700,33171980,14420,14420,14440,14420,665
20240328,090600,23582650,14420,14490,14490,14420,215
20240328,090500,20476130,14490,14490,14490,14490,13
20240328,090400,20287760,14490,14490,14490,14490,21
20240328,090300,19983470,14500,14500,14500,14420,607
20240328,090200,11230170,14390,14400,14400,14390,292
20240328,090100,7026570,14400,14400,14400,14400,135
20240328,090000,5082570,14400,14400,14400,14400,290
Reference in New Issue Copy Permalink