ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/024110/min/candle-20240307.csv

610 lines
33 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
20240307,190700,14547669540,14040,14040,14040,14040,54085
20240307,190600,14547669540,14040,14040,14040,14040,0
20240307,190500,14547669540,14040,14040,14040,14040,0
20240307,190400,14547669540,14040,14040,14040,14040,0
20240307,190300,14547669540,14040,14040,14040,14040,0
20240307,190200,14547669540,14040,14040,14040,14040,0
20240307,190100,14547669540,14040,14040,14040,14040,0
20240307,190000,14547669540,14040,14040,14040,14040,0
20240307,185900,14547669540,14040,14040,14040,14040,0
20240307,185800,14547669540,14040,14040,14040,14040,0
20240307,185700,14547669540,14040,14040,14040,14040,0
20240307,185600,14547669540,14040,14040,14040,14040,0
20240307,185500,14547669540,14040,14040,14040,14040,0
20240307,185400,14547669540,14040,14040,14040,14040,0
20240307,185300,14547669540,14040,14040,14040,14040,0
20240307,185200,14547669540,14040,14040,14040,14040,0
20240307,185100,14547669540,14040,14040,14040,14040,0
20240307,185000,14547669540,14040,14040,14040,14040,0
20240307,184900,14547669540,14040,14040,14040,14040,0
20240307,184800,14547669540,14040,14040,14040,14040,0
20240307,184700,14547669540,14040,14040,14040,14040,0
20240307,184600,14547669540,14040,14040,14040,14040,0
20240307,184500,14547669540,14040,14040,14040,14040,0
20240307,184400,14547669540,14040,14040,14040,14040,0
20240307,184300,14547669540,14040,14040,14040,14040,0
20240307,184200,14547669540,14040,14040,14040,14040,0
20240307,184100,14547669540,14040,14040,14040,14040,0
20240307,184000,14547669540,14040,14040,14040,14040,0
20240307,183900,14547669540,14040,14040,14040,14040,0
20240307,183800,14547669540,14040,14040,14040,14040,0
20240307,183700,14547669540,14040,14040,14040,14040,54085
20240307,183600,14547669540,14040,14040,14040,14040,0
20240307,183500,14547669540,14040,14040,14040,14040,0
20240307,183400,14547669540,14040,14040,14040,14040,0
20240307,183300,14547669540,14040,14040,14040,14040,0
20240307,183200,14547669540,14040,14040,14040,14040,0
20240307,183100,14547669540,14040,14040,14040,14040,0
20240307,183000,14547669540,14040,14040,14040,14040,0
20240307,182900,14547669540,14040,14040,14040,14040,0
20240307,182800,14547669540,14040,14040,14040,14040,0
20240307,182700,14547669540,14040,14040,14040,14040,0
20240307,182600,14547669540,14040,14040,14040,14040,0
20240307,182500,14547669540,14040,14040,14040,14040,0
20240307,182400,14547669540,14040,14040,14040,14040,0
20240307,182300,14547669540,14040,14040,14040,14040,0
20240307,182200,14547669540,14040,14040,14040,14040,0
20240307,182100,14547669540,14040,14040,14040,14040,0
20240307,182000,14547669540,14040,14040,14040,14040,0
20240307,181900,14547669540,14040,14040,14040,14040,0
20240307,181800,14547669540,14040,14040,14040,14040,0
20240307,181700,14547669540,14040,14040,14040,14040,0
20240307,181600,14547669540,14040,14040,14040,14040,0
20240307,181500,14547669540,14040,14040,14040,14040,0
20240307,181400,14547669540,14040,14040,14040,14040,0
20240307,181300,14547669540,14040,14040,14040,14040,0
20240307,181200,14547669540,14040,14040,14040,14040,0
20240307,181100,14547669540,14040,14040,14040,14040,0
20240307,181000,14547669540,14040,14040,14040,14040,0
20240307,180900,14547669540,14040,14040,14040,14040,0
20240307,180800,14547669540,14040,14040,14040,14040,0
20240307,180700,14547669540,14040,14040,14040,14040,54085
20240307,180600,14547669540,14040,14040,14040,14040,0
20240307,180500,14547669540,14040,14040,14040,14040,0
20240307,180400,14547669540,14040,14040,14040,14040,0
20240307,180300,14547669540,14040,14040,14040,14040,0
20240307,180200,14547669540,14040,14040,14040,14040,0
20240307,180100,14547669540,14040,14040,14040,14040,0
20240307,180000,14547669540,14040,14040,14040,14040,0
20240307,175900,14547669540,14040,14040,14040,14040,0
20240307,175800,14547669540,14040,14040,14040,14040,0
20240307,175700,14547669540,14040,14040,14040,14040,0
20240307,175600,14547669540,14040,14040,14040,14040,0
20240307,175500,14547669540,14040,14040,14040,14040,0
20240307,175400,14547669540,14040,14040,14040,14040,0
20240307,175300,14547669540,14040,14040,14040,14040,0
20240307,175200,14547669540,14040,14040,14040,14040,0
20240307,175100,14547669540,14040,14040,14040,14040,0
20240307,175000,14547669540,14040,14040,14040,14040,0
20240307,174900,14547669540,14040,14040,14040,14040,0
20240307,174800,14547669540,14040,14040,14040,14040,0
20240307,174700,14547669540,14040,14040,14040,14040,0
20240307,174600,14547669540,14040,14040,14040,14040,0
20240307,174500,14547669540,14040,14040,14040,14040,0
20240307,174400,14547669540,14040,14040,14040,14040,0
20240307,174300,14547669540,14040,14040,14040,14040,0
20240307,174200,14547669540,14040,14040,14040,14040,0
20240307,174100,14547669540,14040,14040,14040,14040,0
20240307,174000,14547669540,14040,14040,14040,14040,0
20240307,173900,14547669540,14040,14040,14040,14040,0
20240307,173800,14547669540,14040,14040,14040,14040,0
20240307,173700,14547669540,14040,14040,14040,14040,54085
20240307,173600,14547669540,14040,14040,14040,14040,0
20240307,173500,14547669540,14040,14040,14040,14040,0
20240307,173400,14547669540,14040,14040,14040,14040,0
20240307,173300,14547669540,14040,14040,14040,14040,0
20240307,173200,14547669540,14040,14040,14040,14040,0
20240307,173100,14547669540,14040,14040,14040,14040,0
20240307,173000,14547669540,14040,14040,14040,14040,0
20240307,172900,14547669540,14040,14040,14040,14040,0
20240307,172800,14547669540,14040,14040,14040,14040,0
20240307,172700,14547669540,14040,14040,14040,14040,0
20240307,172600,14547669540,14040,14040,14040,14040,0
20240307,172500,14547669540,14040,14040,14040,14040,0
20240307,172400,14547669540,14040,14040,14040,14040,0
20240307,172300,14547669540,14040,14040,14040,14040,0
20240307,172200,14547669540,14040,14040,14040,14040,0
20240307,172100,14547669540,14040,14040,14040,14040,0
20240307,172000,14547669540,14040,14040,14040,14040,0
20240307,171900,14547669540,14040,14040,14040,14040,0
20240307,171800,14547669540,14040,14040,14040,14040,0
20240307,171700,14547669540,14040,14040,14040,14040,0
20240307,171600,14547669540,14040,14040,14040,14040,0
20240307,171500,14547669540,14040,14040,14040,14040,0
20240307,171400,14547669540,14040,14040,14040,14040,0
20240307,171300,14547669540,14040,14040,14040,14040,0
20240307,171200,14547669540,14040,14040,14040,14040,0
20240307,171100,14547669540,14040,14040,14040,14040,0
20240307,171000,14547669540,14040,14040,14040,14040,0
20240307,170900,14547669540,14040,14040,14040,14040,0
20240307,170800,14547669540,14040,14040,14040,14040,0
20240307,170700,14547669540,14040,14040,14040,14040,54085
20240307,170600,14547669540,14040,14040,14040,14040,0
20240307,170500,14547669540,14040,14040,14040,14040,0
20240307,170400,14547669540,14040,14040,14040,14040,0
20240307,170300,14547669540,14040,14040,14040,14040,0
20240307,170200,14547669540,14040,14040,14040,14040,0
20240307,170100,14547669540,14040,14040,14040,14040,0
20240307,170000,14547669540,14040,14040,14040,14040,0
20240307,165900,14547669540,14040,14040,14040,14040,0
20240307,165800,14547669540,14040,14040,14040,14040,0
20240307,165700,14547669540,14040,14040,14040,14040,0
20240307,165600,14547669540,14040,14040,14040,14040,0
20240307,165500,14547669540,14040,14040,14040,14040,0
20240307,165400,14547669540,14040,14040,14040,14040,0
20240307,165300,14547669540,14040,14040,14040,14040,0
20240307,165200,14547669540,14040,14040,14040,14040,0
20240307,165100,14547669540,14040,14040,14040,14040,0
20240307,165000,14547669540,14040,14040,14040,14040,0
20240307,164900,14547669540,14040,14040,14040,14040,0
20240307,164800,14547669540,14040,14040,14040,14040,0
20240307,164700,14547669540,14040,14040,14040,14040,0
20240307,164600,14547669540,14040,14040,14040,14040,0
20240307,164500,14547669540,14040,14040,14040,14040,0
20240307,164400,14547669540,14040,14040,14040,14040,0
20240307,164300,14547669540,14040,14040,14040,14040,0
20240307,164200,14547669540,14040,14040,14040,14040,0
20240307,164100,14547669540,14040,14040,14040,14040,0
20240307,164000,14547669540,14040,14040,14040,14040,0
20240307,163900,14547669540,14040,14040,14040,14040,0
20240307,163800,14547669540,14040,14040,14040,14040,0
20240307,163700,14547669540,14040,14040,14040,14040,54085
20240307,163600,14547669540,14040,14040,14040,14040,0
20240307,163500,14547669540,14040,14040,14040,14040,0
20240307,163400,14547669540,14040,14040,14040,14040,0
20240307,163300,14547669540,14040,14040,14040,14040,0
20240307,163200,14547669540,14040,14040,14040,14040,0
20240307,163100,14547669540,14040,14040,14040,14040,0
20240307,163000,14547669540,14040,14040,14040,14040,0
20240307,162900,14547669540,14040,14040,14040,14040,0
20240307,162800,14547669540,14040,14040,14040,14040,0
20240307,162700,14547669540,14040,14040,14040,14040,0
20240307,162600,14547669540,14040,14040,14040,14040,0
20240307,162500,14547669540,14040,14040,14040,14040,0
20240307,162400,14547669540,14040,14040,14040,14040,0
20240307,162300,14547669540,14040,14040,14040,14040,0
20240307,162200,14547669540,14040,14040,14040,14040,0
20240307,162100,14547669540,14040,14040,14040,14040,0
20240307,162000,14547669540,14040,14040,14040,14040,0
20240307,161900,14547669540,14040,14040,14040,14040,0
20240307,161800,14547669540,14040,14040,14040,14040,0
20240307,161700,14547669540,14040,14040,14040,14040,0
20240307,161600,14547669540,14040,14040,14040,14040,0
20240307,161500,14547669540,14040,14040,14040,14040,0
20240307,161400,14547669540,14040,14040,14040,14040,0
20240307,161300,14547669540,14040,14040,14040,14040,0
20240307,161200,14547669540,14040,14040,14040,14040,0
20240307,161100,14547669540,14040,14040,14040,14040,0
20240307,161000,14547669540,14040,14040,14040,14040,0
20240307,160900,14547669540,14040,14040,14040,14040,0
20240307,160800,14547669540,14040,14040,14040,14040,0
20240307,160700,14547669540,14040,14040,14040,14040,54085
20240307,160600,14547669540,14040,14040,14040,14040,0
20240307,160500,14547669540,14040,14040,14040,14040,0
20240307,160400,14547669540,14040,14040,14040,14040,0
20240307,160300,14547669540,14040,14040,14040,14040,0
20240307,160200,14547669540,14040,14040,14040,14040,0
20240307,160100,14547669540,14040,14040,14040,14040,0
20240307,160000,14547669540,14040,14040,14040,14040,0
20240307,155900,14547669540,14040,14040,14040,14040,0
20240307,155800,14547669540,14040,14040,14040,14040,0
20240307,155700,14547669540,14040,14040,14040,14040,0
20240307,155600,14547669540,14040,14040,14040,14040,0
20240307,155500,14547669540,14040,14040,14040,14040,0
20240307,155400,14547669540,14040,14040,14040,14040,0
20240307,155300,14547669540,14040,14040,14040,14040,0
20240307,155200,14547669540,14040,14040,14040,14040,0
20240307,155100,14547669540,14040,14040,14040,14040,0
20240307,155000,14547669540,14040,14040,14040,14040,0
20240307,154900,14547669540,14040,14040,14040,14040,0
20240307,154800,14547669540,14040,14040,14040,14040,0
20240307,154700,14547669540,14040,14040,14040,14040,0
20240307,154600,14547669540,14040,14040,14040,14040,0
20240307,154500,14547669540,14040,14040,14040,14040,0
20240307,154400,14547669540,14040,14040,14040,14040,0
20240307,154300,14547669540,14040,14040,14040,14040,0
20240307,154200,14547669540,14040,14040,14040,14040,0
20240307,154100,14547669540,14040,14040,14040,14040,0
20240307,154000,14547669540,14040,14040,14040,14040,0
20240307,153900,14547669540,14040,14040,14040,14040,0
20240307,153800,14547669540,14040,14040,14040,14040,0
20240307,153700,14547669540,14040,14040,14040,14040,54085
20240307,153600,14547669540,14040,14040,14040,14040,0
20240307,153500,14547669540,14040,14040,14040,14040,0
20240307,153400,14547669540,14040,14040,14040,14040,0
20240307,153300,14547669540,14040,14040,14040,14040,0
20240307,153200,14547669540,14040,14040,14040,14040,0
20240307,153100,14547669540,14040,14040,14040,14040,0
20240307,153000,14547669540,14040,14040,14040,14040,54085
20240307,152900,13788316140,14020,14020,14020,14020,0
20240307,152800,13788316140,14020,14020,14020,14020,0
20240307,152700,13788316140,14020,14020,14020,14020,0
20240307,152600,13788316140,14020,14020,14020,14020,0
20240307,152500,13788316140,14020,14020,14020,14020,0
20240307,152400,13788316140,14020,14020,14020,14020,0
20240307,152300,13788316140,14020,14020,14020,14020,0
20240307,152200,13788316140,14020,14020,14020,14020,0
20240307,152100,13788316140,14020,14020,14020,14020,0
20240307,152000,13788316140,14020,14020,14020,14020,0
20240307,151900,13788316140,14020,14030,14050,14020,1979
20240307,151800,13760545220,14030,14030,14050,14020,3352
20240307,151700,13713523020,14040,14020,14040,14020,6492
20240307,151600,13622454710,14020,14020,14030,14020,9629
20240307,151500,13487448740,14020,14020,14030,14020,2220
20240307,151400,13456320650,14020,14020,14030,14020,1097
20240307,151300,13440938840,14030,14020,14030,14020,509
20240307,151200,13433802020,14020,14040,14040,14020,16811
20240307,151100,13197865020,14040,14050,14050,14040,1810
20240307,151000,13172437160,14040,14040,14050,14030,8118
20240307,150900,13058452490,14030,14030,14040,14030,2638
20240307,150800,13021425070,14040,14040,14040,14030,1815
20240307,150700,12995947790,14030,14040,14040,14030,682
20240307,150600,12986378080,14030,14030,14040,14030,5672
20240307,150500,12906789180,14040,14040,14040,14030,2453
20240307,150400,12872361000,14030,14050,14050,14030,2682
20240307,150300,12834705540,14040,14040,14050,14030,2735
20240307,150200,12796304430,14040,14030,14050,14030,2500
20240307,150100,12761204550,14040,14040,14040,14030,4883
20240307,150000,12692655740,14040,14040,14050,14030,3285
20240307,145900,12646532980,14040,14050,14050,14040,3333
20240307,145800,12599735450,14040,14050,14050,14040,1847
20240307,145700,12573801290,14040,14050,14050,14040,5120
20240307,145600,12501907310,14040,14040,14050,14030,5033
20240307,145500,12431259570,14040,14040,14040,14030,3471
20240307,145400,12382530620,14040,14040,14040,14030,2879
20240307,145300,12342111170,14040,14030,14040,14030,2677
20240307,145200,12304547800,14040,14040,14040,14030,1947
20240307,145100,12277221550,14040,14040,14040,14030,829
20240307,145000,12265587790,14030,14030,14040,14030,2598
20240307,144900,12229134150,14030,14040,14040,14030,3803
20240307,144800,12175773940,14040,14040,14050,14030,11291
20240307,144700,12017250680,14040,14050,14050,14040,7581
20240307,144600,11910777020,14050,14040,14050,14040,685
20240307,144500,11901157900,14050,14040,14050,14040,464
20240307,144400,11894640710,14040,14060,14060,14040,2577
20240307,144300,11858431560,14050,14060,14060,14050,1770
20240307,144200,11833558610,14050,14060,14060,14050,4043
20240307,144100,11776751410,14050,14050,14060,14050,2379
20240307,144000,11743324120,14060,14060,14060,14050,1780
20240307,143900,11718311010,14050,14060,14060,14050,757
20240307,143800,11707673100,14050,14060,14060,14050,3802
20240307,143700,11654234820,14060,14060,14060,14050,948
20240307,143600,11640911860,14050,14050,14060,14040,2660
20240307,143500,11603534990,14050,14060,14060,14050,7764
20240307,143400,11494447220,14060,14060,14060,14050,1125
20240307,143300,11478638020,14060,14060,14060,14050,440
20240307,143200,11472452510,14050,14060,14060,14050,1939
20240307,143100,11445205550,14050,14070,14070,14050,1935
20240307,143000,11417999500,14070,14070,14070,14060,803
20240307,142900,11406705610,14060,14060,14070,14050,2228
20240307,142800,11375382100,14060,14060,14060,14050,1704
20240307,142700,11351423980,14050,14050,14060,14050,796
20240307,142600,11340235110,14050,14060,14060,14050,720
20240307,142500,11330115240,14050,14060,14060,14050,2555
20240307,142400,11294210350,14060,14070,14070,14050,10787
20240307,142300,11142558840,14070,14050,14070,14050,13022
20240307,142200,10959451350,14060,14060,14060,14050,723
20240307,142100,10949286240,14060,14050,14060,14050,1312
20240307,142000,10930846820,14050,14030,14060,14020,25350
20240307,141900,10574944930,14030,14030,14030,14020,2463
20240307,141800,10540409260,14020,14040,14040,14020,13131
20240307,141700,10356185330,14030,14040,14040,14030,549
20240307,141600,10348480400,14030,14040,14040,14030,5451
20240307,141500,10271968970,14040,14040,14040,14030,750
20240307,141400,10261442990,14030,14040,14040,14030,472
20240307,141300,10254818570,14040,14040,14040,14030,898
20240307,141200,10242214820,14040,14040,14040,14030,764
20240307,141100,10231493710,14030,14040,14040,14030,829
20240307,141000,10219858140,14040,14030,14040,14030,2157
20240307,140900,10189574160,14030,14030,14040,14030,1109
20240307,140800,10174010210,14030,14030,14040,14020,5929
20240307,140700,10090839660,14020,14030,14030,14020,1210
20240307,140600,10073871020,14030,14020,14030,14020,760
20240307,140500,10063213620,14030,14030,14030,14020,678
20240307,140400,10053703830,14020,14030,14030,14020,707
20240307,140300,10043790160,14030,14030,14030,14020,895
20240307,140200,10031236220,14030,14030,14030,14020,1909
20240307,140100,10004456480,14030,14030,14030,14020,497
20240307,140000,9997483700,14020,14030,14030,14020,1008
20240307,135900,9983344540,14030,14030,14040,14020,2236
20240307,135800,9951971650,14030,14030,14040,14020,1591
20240307,135700,9929649150,14030,14040,14040,14030,1181
20240307,135600,9913076320,14040,14040,14040,14030,936
20240307,135500,9899938050,14030,14040,14040,14030,705
20240307,135400,9890041100,14040,14040,14040,14030,685
20240307,135300,9880426630,14030,14050,14050,14030,2037
20240307,135200,9851836490,14050,14040,14050,14040,273
20240307,135100,9848001360,14030,14050,14050,14020,2538
20240307,135000,9812381360,14050,14040,14050,14040,754
20240307,134900,9801793330,14050,14030,14050,14030,1473
20240307,134800,9781112720,14040,14030,14040,14030,749
20240307,134700,9770600970,14030,14030,14040,14030,706
20240307,134600,9760693060,14040,14040,14040,14030,298
20240307,134500,9756509310,14040,14050,14050,14030,1333
20240307,134400,9737792600,14050,14040,14050,14030,918
20240307,134300,9724902620,14040,14050,14060,14040,2477
20240307,134200,9690102310,14060,14050,14060,14050,1312
20240307,134100,9671667170,14060,14050,14060,14040,5717
20240307,134000,9591369530,14050,14050,14050,14040,1023
20240307,133900,9576999910,14050,14050,14050,14040,940
20240307,133800,9563796270,14040,14040,14050,14040,656
20240307,133700,9554581600,14050,14040,14050,14040,1315
20240307,133600,9536110210,14040,14040,14060,14040,2773
20240307,133500,9497151080,14050,14040,14050,14040,868
20240307,133400,9484957230,14050,14030,14050,14030,13946
20240307,133300,9289041010,14040,14040,14040,14030,1285
20240307,133200,9271003410,14050,14040,14050,14030,3123
20240307,133100,9227130660,14040,14040,14040,14030,776
20240307,133000,9216235680,14040,14040,14040,14020,15519
20240307,132900,8998359830,14040,14030,14040,14020,2836
20240307,132800,8958570940,14040,14040,14040,14030,1470
20240307,132700,8937943520,14030,14040,14040,14030,434
20240307,132600,8931852550,14040,14030,14040,14030,2355
20240307,132500,8898809790,14030,14040,14040,14020,7109
20240307,132400,8799068810,14030,14020,14030,14020,9044
20240307,132300,8672182270,14020,14030,14030,14010,8990
20240307,132200,8546128050,14030,14020,14030,14010,18252
20240307,132100,8290241150,14020,14010,14020,14010,273
20240307,132000,8286414060,14010,14020,14020,14010,1464
20240307,131900,8265901930,14010,14010,14020,14000,977
20240307,131800,8252211460,14010,14010,14020,14010,1045
20240307,131700,8237568950,14010,14000,14010,14000,4865
20240307,131600,8169411760,14010,14010,14010,14000,507
20240307,131500,8162309840,14000,14010,14010,14000,697
20240307,131400,8152549190,14010,14010,14010,14000,500
20240307,131300,8145545060,14000,14000,14010,14000,765
20240307,131200,8134833040,14010,14000,14010,14000,339
20240307,131100,8130084450,14010,14010,14010,14000,756
20240307,131000,8119493480,14010,14010,14010,14000,1437
20240307,130900,8099368540,14010,14010,14020,14000,7617
20240307,130800,7992654300,14010,14000,14010,14000,1228
20240307,130700,7975460710,14000,14010,14010,14000,1193
20240307,130600,7958757240,14010,14010,14010,14000,2104
20240307,130500,7929280980,14000,14010,14010,14000,215
20240307,130400,7926269260,14000,14000,14010,14000,1075
20240307,130300,7911219190,14000,14010,14010,14000,145
20240307,130200,7909188370,14000,14020,14020,14000,3827
20240307,130100,7855581140,14010,14010,14020,14010,319
20240307,130000,7851111290,14020,14000,14020,14000,3917
20240307,125900,7796233790,14010,14010,14010,14000,1775
20240307,125800,7771366190,14000,14010,14010,14000,173
20240307,125700,7768942600,14010,14010,14020,14000,2034
20240307,125600,7740446450,14010,14020,14020,14010,993
20240307,125500,7726534310,14020,14010,14020,14010,4230
20240307,125400,7667235770,14010,14010,14020,14010,292
20240307,125300,7663144050,14010,14010,14010,14000,3541
20240307,125200,7613534760,14010,14010,14010,14000,564
20240307,125100,7605636750,14010,14010,14010,14000,601
20240307,125000,7597222290,14010,14000,14010,14000,1093
20240307,124900,7581919000,14000,13980,14000,13980,18585
20240307,124800,7321808030,13980,13990,13990,13980,154
20240307,124700,7319653970,13980,13990,13990,13980,1602
20240307,124600,7297252230,13990,13980,13990,13980,658
20240307,124500,7288049570,13980,13990,13990,13980,23
20240307,124400,7287727920,13990,13990,13990,13980,579
20240307,124300,7279631300,13990,13990,13990,13970,110
20240307,124200,7278092950,13980,13980,13990,13970,6350
20240307,124100,7189321240,13970,13980,13980,13970,188
20240307,124000,7186694440,13970,13960,13970,13960,5272
20240307,123900,7113052210,13960,13960,13970,13960,47
20240307,123800,7112395870,13970,13960,13970,13960,786
20240307,123700,7101422410,13970,13970,13980,13970,4909
20240307,123600,7032842680,13980,13980,13980,13970,702
20240307,123500,7023034330,13980,13970,13980,13970,369
20240307,123400,7017878840,13970,13980,13980,13970,1411
20240307,123300,6998163300,13980,13990,13990,13980,1149
20240307,123200,6982093920,14000,13990,14000,13990,825
20240307,123100,6970551100,14000,13970,14000,13970,2075
20240307,123000,6941532500,13960,13970,13980,13960,942
20240307,122900,6928375640,13980,13970,13980,13960,674
20240307,122800,6918961570,13980,13960,13980,13960,1611
20240307,122700,6896455910,13960,13980,13980,13960,456
20240307,122600,6890085130,13980,13980,13980,13970,146
20240307,122500,6888044550,13970,13970,13970,13960,1843
20240307,122400,6862299420,13960,13960,13970,13960,3370
20240307,122300,6815252810,13970,13970,13970,13960,630
20240307,122200,6806456850,13970,13960,13970,13960,953
20240307,122100,6793144440,13960,13960,13970,13960,6207
20240307,122000,6706494420,13970,13970,13980,13960,4403
20240307,121900,6645017120,13980,13970,13980,13970,240
20240307,121800,6641663550,13970,13980,13980,13970,234
20240307,121700,6638394040,13970,13970,13980,13960,867
20240307,121600,6626279520,13970,13970,13980,13970,6966
20240307,121500,6528962180,13980,13990,13990,13970,3962
20240307,121400,6473572930,13990,13980,13990,13980,370
20240307,121300,6468399720,13980,13980,13990,13970,4397
20240307,121200,6406961120,13970,13980,13990,13970,3104
20240307,121100,6363567080,13990,13980,13990,13980,3813
20240307,121000,6310260770,13980,13980,13990,13980,71
20240307,120900,6309267790,13980,14000,14000,13980,1416
20240307,120800,6289457410,14000,14000,14000,13990,428
20240307,120700,6283468910,14000,14000,14000,13990,1038
20240307,120600,6268946500,13990,13990,14000,13990,189
20240307,120500,6266301040,14000,14010,14010,14000,773
20240307,120400,6255478440,14000,14000,14010,14000,234
20240307,120300,6252202080,14000,14010,14010,14000,491
20240307,120200,6245327780,14010,14000,14010,14000,58
20240307,120100,6244515560,14000,14000,14010,14000,911
20240307,120000,6231759670,14000,14000,14010,13990,515
20240307,115900,6224552380,14010,14010,14010,14000,217
20240307,115800,6221514190,14010,14000,14010,14000,1332
20240307,115700,6202865570,13990,13990,14020,13990,194
20240307,115600,6200149010,14000,14000,14010,13990,7039
20240307,115500,6101645480,14000,14000,14010,13990,8347
20240307,115400,5984718340,14010,14000,14010,13990,1589
20240307,115300,5962469460,14000,14010,14010,14000,2289
20240307,115200,5930406120,14000,14000,14010,14000,90
20240307,115100,5929145890,14000,14000,14010,13990,3395
20240307,115000,5881615910,14000,14000,14000,13990,1436
20240307,114900,5861524100,14000,13980,14000,13980,1269
20240307,114800,5843773100,13990,13980,13990,13980,42
20240307,114700,5843185740,13990,13990,13990,13980,165
20240307,114600,5840877700,13990,13980,14000,13970,1813
20240307,114500,5815503030,13980,13970,13980,13970,415
20240307,114400,5809703690,13980,13970,13980,13970,352
20240307,114300,5804784750,13970,13970,13990,13960,860
20240307,114200,5792771570,13970,13980,13980,13970,1238
20240307,114100,5775468120,13970,13970,13980,13960,673
20240307,114000,5766067530,13970,13970,13970,13960,3260
20240307,113900,5720556030,13970,13970,13980,13960,273
20240307,113800,5716743180,13970,13980,13980,13960,386
20240307,113700,5711351260,13970,13970,13980,13960,1790
20240307,113600,5686346250,13970,13980,13980,13960,850
20240307,113500,5674476520,13970,13960,13980,13960,981
20240307,113400,5660780490,13970,13970,13980,13960,1142
20240307,113300,5644824410,13970,13980,13990,13970,3307
20240307,113200,5598621420,13970,13980,13980,13970,1095
20240307,113100,5583318090,13980,14000,14000,13970,1665
20240307,113000,5560038260,14000,14000,14000,13990,1620
20240307,112900,5537373290,13990,13970,14000,13970,704
20240307,112800,5527525510,13970,13980,13980,13970,2844
20240307,112700,5487777840,13970,13980,13990,13970,468
20240307,112600,5481234620,13990,14000,14000,13970,11031
20240307,112500,5326942000,13990,14000,14000,13990,310
20240307,112400,5322603520,14000,13990,14000,13990,1777
20240307,112300,5297740610,14000,14000,14000,13990,1248
20240307,112200,5280270800,13990,13990,14000,13990,963
20240307,112100,5266797950,14000,13990,14000,13990,409
20240307,112000,5261073740,13990,14000,14000,13990,549
20240307,111900,5253391770,14000,13980,14000,13980,2515
20240307,111800,5218213540,13980,13980,13980,13970,1128
20240307,111700,5202447730,13980,13990,14000,13970,34245
20240307,111600,4723481450,13990,13990,14000,13990,941
20240307,111500,4710315890,14000,14000,14000,13990,624
20240307,111400,4701583460,14000,13990,14000,13990,961
20240307,111300,4688137160,13990,13990,14000,13990,417
20240307,111200,4682302080,14000,13990,14000,13990,904
20240307,111100,4669651730,13990,14000,14000,13990,809
20240307,111000,4658328010,14000,13990,14000,13990,1026
20240307,110900,4643972970,13990,13990,14000,13990,635
20240307,110800,4635087320,13990,14000,14000,13990,712
20240307,110700,4625123220,14000,14000,14000,13990,178
20240307,110600,4622631270,13990,14000,14000,13990,1024
20240307,110500,4608295810,14010,14010,14010,14000,2040
20240307,110400,4579733770,14010,14000,14010,13990,1168
20240307,110300,4563381420,14000,14000,14000,13990,1659
20240307,110200,4540156690,13990,14000,14000,13990,148
20240307,110100,4538084760,14000,13990,14000,13990,990
20240307,110000,4524232740,14000,13990,14010,13990,3240
20240307,105900,4478853740,13990,14000,14000,13990,416
20240307,105800,4473030530,14000,14000,14010,13990,297
20240307,105700,4468872580,14000,14000,14010,13990,349
20240307,105600,4463985800,14010,14000,14010,13990,196
20240307,105500,4461241460,13990,14000,14010,13990,9432
20240307,105400,4329192580,14010,14000,14010,14000,139
20240307,105300,4327245500,14000,14020,14020,14000,1544
20240307,105200,4305615200,14010,14010,14020,14010,1631
20240307,105100,4282759560,14010,14020,14040,14010,19335
20240307,105000,4011583960,14010,14010,14020,14000,187
20240307,104900,4008963860,14020,14020,14020,14010,2176
20240307,104800,3978476600,14020,14020,14020,14010,4275
20240307,104700,3918551500,14020,14010,14020,14010,779
20240307,104600,3907635630,14010,14010,14020,14010,271
20240307,104500,3903838860,14020,14010,14020,14010,783
20240307,104400,3892864220,14020,14020,14030,14010,1367
20240307,104300,3873693180,14020,14020,14030,14020,59
20240307,104200,3872865820,14030,14020,14030,14010,1742
20240307,104100,3848440080,14020,14000,14030,14000,15160
20240307,104000,3636008580,14000,14000,14010,13990,3119
20240307,103900,3592346380,14010,14000,14010,13990,2187
20240307,103800,3561733290,13990,13990,14000,13990,490
20240307,103700,3554876110,13990,13990,14000,13990,622
20240307,103600,3546173100,13990,14000,14010,13990,1121
20240307,103500,3530484750,14000,14000,14010,13990,2155
20240307,103400,3500317380,14000,14010,14010,13990,649
20240307,103300,3491235290,14000,14000,14010,13990,897
20240307,103200,3478676700,14010,13990,14010,13990,1886
20240307,103100,3452272730,13990,13980,14000,13980,1947
20240307,103000,3425034110,13990,13990,14000,13980,1092
20240307,102900,3409761130,14000,14000,14000,13990,1571
20240307,102800,3387781720,14000,14000,14010,13990,2115
20240307,102700,3358171780,14010,14010,14010,14000,458
20240307,102600,3351755540,14010,14000,14010,14000,707
20240307,102500,3341857000,14010,14010,14010,14000,313
20240307,102400,3337473880,14010,14010,14010,14000,722
20240307,102300,3327361760,14000,14010,14010,14000,1029
20240307,102200,3312954780,14000,14000,14010,14000,1006
20240307,102100,3298861520,14000,14000,14010,13980,5175
20240307,102000,3226440970,13990,14000,14000,13990,6590
20240307,101900,3134185040,14000,13990,14000,13990,195
20240307,101800,3131456540,13990,14000,14000,13990,882
20240307,101700,3119116590,13990,13990,14000,13990,171
20240307,101600,3116724190,14000,13990,14000,13980,2609
20240307,101500,3080224250,13990,13990,13990,13980,102
20240307,101400,3078797350,13990,14000,14000,13990,334
20240307,101300,3074123140,13990,13990,13990,13980,2473
20240307,101200,3039527580,13990,14000,14000,13990,244
20240307,101100,3036113100,14000,13990,14000,13980,1397
20240307,101000,3016559000,13990,13980,13990,13970,3851
20240307,100900,2962724310,13970,13980,13980,13970,591
20240307,100800,2954462530,13970,13980,13980,13970,625
20240307,100700,2945727310,13970,13980,13980,13970,730
20240307,100600,2935528960,13980,13980,13980,13970,1095
20240307,100500,2920226190,13970,13980,13980,13970,2119
20240307,100400,2890623090,13980,13980,13980,13970,2438
20240307,100300,2856542450,13980,13980,13980,13970,1041
20240307,100200,2841989700,13980,13990,13990,13970,11404
20240307,100100,2682662780,13990,13990,13990,13980,133
20240307,100000,2680802590,13980,13990,14000,13980,632
20240307,095900,2671962460,13990,13980,13990,13970,2630
20240307,095800,2635193650,13980,13980,13980,13970,1036
20240307,095700,2620712130,13980,13970,13980,13970,2920
20240307,095600,2579892250,13970,13980,13980,13970,896
20240307,095500,2567367410,13980,13980,13990,13980,514
20240307,095400,2560180980,13980,13990,13990,13980,1147
20240307,095300,2544144130,13990,13990,13990,13980,1080
20240307,095200,2529041700,13980,13980,13990,13980,100
20240307,095100,2527642920,13990,13980,13990,13980,662
20240307,095000,2518388060,13980,13970,13980,13970,2940
20240307,094900,2477287430,13970,13980,13980,13970,185
20240307,094800,2474701690,13980,13970,13980,13970,55
20240307,094700,2473932840,13970,13970,13980,13970,2739
20240307,094600,2435667980,13970,14000,14000,13970,5134
20240307,094500,2363870880,13990,13990,14000,13990,121
20240307,094400,2362177240,14000,14000,14010,13990,2085
20240307,094300,2332990790,14000,14000,14000,14000,954
20240307,094200,2319634790,14000,14000,14010,14000,403
20240307,094100,2313991200,14000,13990,14000,13990,4404
20240307,094000,2252335400,13990,13990,14000,13990,469
20240307,093900,2245770960,13990,14000,14000,13990,511
20240307,093800,2238620990,14000,13990,14000,13990,567
20240307,093700,2230687450,13990,14000,14000,13990,488
20240307,093600,2223856140,14000,14000,14000,13990,198
20240307,093500,2221085220,14000,14000,14000,14000,1630
20240307,093400,2198265220,14000,13990,14000,13980,6035
20240307,093300,2113808270,13990,13980,13990,13970,2164
20240307,093200,2083561340,13980,13990,13990,13980,105
20240307,093100,2082092570,13990,13980,13990,13970,2518
20240307,093000,2046892610,13980,13990,13990,13970,2243
20240307,092900,2015544330,13990,13980,13990,13980,967
20240307,092800,2002020610,13990,13990,13990,13990,1478
20240307,092700,1981343390,13990,14000,14000,13980,285
20240307,092600,1977355940,14000,13990,14000,13980,1791
20240307,092500,1952307590,13990,13980,13990,13980,3025
20240307,092400,1909988430,13980,14000,14000,13980,4074
20240307,092300,1852964780,14000,14000,14010,14000,621
20240307,092200,1844270000,14000,14020,14020,14000,3917
20240307,092100,1789404860,14010,14020,14020,14010,1351
20240307,092000,1770473040,14020,14010,14020,14000,1105
20240307,091900,1754988040,14000,13980,14000,13980,2311
20240307,091800,1722655020,13980,13990,13990,13980,424
20240307,091700,1716727220,13980,13960,13990,13960,7732
20240307,091600,1608658010,13960,13960,13970,13950,689
20240307,091500,1599040330,13960,13960,13960,13950,591
20240307,091400,1590790000,13960,13950,13960,13940,1179
20240307,091300,1574343310,13950,13940,13950,13940,1153
20240307,091200,1558260570,13940,13930,13950,13930,768
20240307,091100,1547554610,13940,13920,13940,13920,1113
20240307,091000,1532056360,13910,13910,13920,13900,2570
20240307,090900,1496307540,13910,13940,13940,13900,47726
20240307,090800,832042610,13940,13950,13950,13940,9080
20240307,090700,705466130,13950,13940,13950,13930,10913
20240307,090600,553338330,13950,13950,13950,13940,1247
20240307,090500,535947150,13950,13940,13950,13930,5702
20240307,090400,456406080,13930,13970,13970,13930,6278
20240307,090300,368872140,13970,13960,13970,13950,7029
20240307,090200,270792850,13960,13960,13980,13950,1071
20240307,090100,255844010,13950,13950,13990,13930,3289
20240307,090000,209898590,13940,14000,14010,13920,14912
Reference in New Issue Copy Permalink