ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044490/min/candle-20240304.csv

629 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
20240304,192600,1564532690,15790,15790,15790,15790,2828
20240304,192500,1564532690,15790,15790,15790,15790,0
20240304,192400,1564532690,15790,15790,15790,15790,0
20240304,192300,1564532690,15790,15790,15790,15790,0
20240304,192200,1564532690,15790,15790,15790,15790,0
20240304,192100,1564532690,15790,15790,15790,15790,0
20240304,192000,1564532690,15790,15790,15790,15790,0
20240304,191900,1564532690,15790,15790,15790,15790,0
20240304,191800,1564532690,15790,15790,15790,15790,0
20240304,191700,1564532690,15790,15790,15790,15790,0
20240304,191600,1564532690,15790,15790,15790,15790,0
20240304,191500,1564532690,15790,15790,15790,15790,0
20240304,191400,1564532690,15790,15790,15790,15790,0
20240304,191300,1564532690,15790,15790,15790,15790,0
20240304,191200,1564532690,15790,15790,15790,15790,0
20240304,191100,1564532690,15790,15790,15790,15790,0
20240304,191000,1564532690,15790,15790,15790,15790,0
20240304,190900,1564532690,15790,15790,15790,15790,0
20240304,190800,1564532690,15790,15790,15790,15790,0
20240304,190700,1564532690,15790,15790,15790,15790,0
20240304,190600,1564532690,15790,15790,15790,15790,0
20240304,190500,1564532690,15790,15790,15790,15790,0
20240304,190400,1564532690,15790,15790,15790,15790,0
20240304,190300,1564532690,15790,15790,15790,15790,0
20240304,190200,1564532690,15790,15790,15790,15790,0
20240304,190100,1564532690,15790,15790,15790,15790,0
20240304,190000,1564532690,15790,15790,15790,15790,0
20240304,185900,1564532690,15790,15790,15790,15790,0
20240304,185800,1564532690,15790,15790,15790,15790,0
20240304,185700,1564532690,15790,15790,15790,15790,0
20240304,185600,1564532690,15790,15790,15790,15790,2828
20240304,185500,1564532690,15790,15790,15790,15790,0
20240304,185400,1564532690,15790,15790,15790,15790,0
20240304,185300,1564532690,15790,15790,15790,15790,0
20240304,185200,1564532690,15790,15790,15790,15790,0
20240304,185100,1564532690,15790,15790,15790,15790,0
20240304,185000,1564532690,15790,15790,15790,15790,0
20240304,184900,1564532690,15790,15790,15790,15790,0
20240304,184800,1564532690,15790,15790,15790,15790,0
20240304,184700,1564532690,15790,15790,15790,15790,0
20240304,184600,1564532690,15790,15790,15790,15790,0
20240304,184500,1564532690,15790,15790,15790,15790,0
20240304,184400,1564532690,15790,15790,15790,15790,0
20240304,184300,1564532690,15790,15790,15790,15790,0
20240304,184200,1564532690,15790,15790,15790,15790,0
20240304,184100,1564532690,15790,15790,15790,15790,0
20240304,184000,1564532690,15790,15790,15790,15790,0
20240304,183900,1564532690,15790,15790,15790,15790,0
20240304,183800,1564532690,15790,15790,15790,15790,0
20240304,183700,1564532690,15790,15790,15790,15790,0
20240304,183600,1564532690,15790,15790,15790,15790,0
20240304,183500,1564532690,15790,15790,15790,15790,0
20240304,183400,1564532690,15790,15790,15790,15790,0
20240304,183300,1564532690,15790,15790,15790,15790,0
20240304,183200,1564532690,15790,15790,15790,15790,0
20240304,183100,1564532690,15790,15790,15790,15790,0
20240304,183000,1564532690,15790,15790,15790,15790,0
20240304,182900,1564532690,15790,15790,15790,15790,0
20240304,182800,1564532690,15790,15790,15790,15790,0
20240304,182700,1564532690,15790,15790,15790,15790,0
20240304,182600,1564532690,15790,15790,15790,15790,2828
20240304,182500,1564532690,15790,15790,15790,15790,0
20240304,182400,1564532690,15790,15790,15790,15790,0
20240304,182300,1564532690,15790,15790,15790,15790,0
20240304,182200,1564532690,15790,15790,15790,15790,0
20240304,182100,1564532690,15790,15790,15790,15790,0
20240304,182000,1564532690,15790,15790,15790,15790,0
20240304,181900,1564532690,15790,15790,15790,15790,0
20240304,181800,1564532690,15790,15790,15790,15790,0
20240304,181700,1564532690,15790,15790,15790,15790,0
20240304,181600,1564532690,15790,15790,15790,15790,0
20240304,181500,1564532690,15790,15790,15790,15790,0
20240304,181400,1564532690,15790,15790,15790,15790,0
20240304,181300,1564532690,15790,15790,15790,15790,0
20240304,181200,1564532690,15790,15790,15790,15790,0
20240304,181100,1564532690,15790,15790,15790,15790,0
20240304,181000,1564532690,15790,15790,15790,15790,0
20240304,180900,1564532690,15790,15790,15790,15790,0
20240304,180800,1564532690,15790,15790,15790,15790,0
20240304,180700,1564532690,15790,15790,15790,15790,0
20240304,180600,1564532690,15790,15790,15790,15790,0
20240304,180500,1564532690,15790,15790,15790,15790,0
20240304,180400,1564532690,15790,15790,15790,15790,0
20240304,180300,1564532690,15790,15790,15790,15790,0
20240304,180200,1564532690,15790,15790,15790,15790,0
20240304,180100,1564532690,15790,15790,15790,15790,0
20240304,180000,1564532690,15790,15790,15790,15790,0
20240304,175900,1564532690,15790,15790,15790,15790,0
20240304,175800,1564532690,15790,15790,15790,15790,0
20240304,175700,1564532690,15790,15790,15790,15790,0
20240304,175600,1564532690,15790,15790,15790,15790,2828
20240304,175500,1564532690,15790,15790,15790,15790,0
20240304,175400,1564532690,15790,15790,15790,15790,0
20240304,175300,1564532690,15790,15790,15790,15790,0
20240304,175200,1564532690,15790,15790,15790,15790,0
20240304,175100,1564532690,15790,15790,15790,15790,0
20240304,175000,1564532690,15790,15790,15790,15790,0
20240304,174900,1564532690,15790,15790,15790,15790,0
20240304,174800,1564532690,15790,15790,15790,15790,0
20240304,174700,1564532690,15790,15790,15790,15790,0
20240304,174600,1564532690,15790,15790,15790,15790,0
20240304,174500,1564532690,15790,15790,15790,15790,0
20240304,174400,1564532690,15790,15790,15790,15790,0
20240304,174300,1564532690,15790,15790,15790,15790,0
20240304,174200,1564532690,15790,15790,15790,15790,0
20240304,174100,1564532690,15790,15790,15790,15790,0
20240304,174000,1564532690,15790,15790,15790,15790,0
20240304,173900,1564532690,15790,15790,15790,15790,0
20240304,173800,1564532690,15790,15790,15790,15790,0
20240304,173700,1564532690,15790,15790,15790,15790,0
20240304,173600,1564532690,15790,15790,15790,15790,0
20240304,173500,1564532690,15790,15790,15790,15790,0
20240304,173400,1564532690,15790,15790,15790,15790,0
20240304,173300,1564532690,15790,15790,15790,15790,0
20240304,173200,1564532690,15790,15790,15790,15790,0
20240304,173100,1564532690,15790,15790,15790,15790,0
20240304,173000,1564532690,15790,15790,15790,15790,0
20240304,172900,1564532690,15790,15790,15790,15790,0
20240304,172800,1564532690,15790,15790,15790,15790,0
20240304,172700,1564532690,15790,15790,15790,15790,0
20240304,172600,1564532690,15790,15790,15790,15790,2828
20240304,172500,1564532690,15790,15790,15790,15790,0
20240304,172400,1564532690,15790,15790,15790,15790,0
20240304,172300,1564532690,15790,15790,15790,15790,0
20240304,172200,1564532690,15790,15790,15790,15790,0
20240304,172100,1564532690,15790,15790,15790,15790,0
20240304,172000,1564532690,15790,15790,15790,15790,0
20240304,171900,1564532690,15790,15790,15790,15790,0
20240304,171800,1564532690,15790,15790,15790,15790,0
20240304,171700,1564532690,15790,15790,15790,15790,0
20240304,171600,1564532690,15790,15790,15790,15790,0
20240304,171500,1564532690,15790,15790,15790,15790,0
20240304,171400,1564532690,15790,15790,15790,15790,0
20240304,171300,1564532690,15790,15790,15790,15790,0
20240304,171200,1564532690,15790,15790,15790,15790,0
20240304,171100,1564532690,15790,15790,15790,15790,0
20240304,171000,1564532690,15790,15790,15790,15790,0
20240304,170900,1564532690,15790,15790,15790,15790,0
20240304,170800,1564532690,15790,15790,15790,15790,0
20240304,170700,1564532690,15790,15790,15790,15790,0
20240304,170600,1564532690,15790,15790,15790,15790,0
20240304,170500,1564532690,15790,15790,15790,15790,0
20240304,170400,1564532690,15790,15790,15790,15790,0
20240304,170300,1564532690,15790,15790,15790,15790,0
20240304,170200,1564532690,15790,15790,15790,15790,0
20240304,170100,1564532690,15790,15790,15790,15790,0
20240304,170000,1564532690,15790,15790,15790,15790,0
20240304,165900,1564532690,15790,15790,15790,15790,0
20240304,165800,1564532690,15790,15790,15790,15790,0
20240304,165700,1564532690,15790,15790,15790,15790,0
20240304,165600,1564532690,15790,15790,15790,15790,2828
20240304,165500,1564532690,15790,15790,15790,15790,0
20240304,165400,1564532690,15790,15790,15790,15790,0
20240304,165300,1564532690,15790,15790,15790,15790,0
20240304,165200,1564532690,15790,15790,15790,15790,0
20240304,165100,1564532690,15790,15790,15790,15790,0
20240304,165000,1564532690,15790,15790,15790,15790,0
20240304,164900,1564532690,15790,15790,15790,15790,0
20240304,164800,1564532690,15790,15790,15790,15790,0
20240304,164700,1564532690,15790,15790,15790,15790,0
20240304,164600,1564532690,15790,15790,15790,15790,0
20240304,164500,1564532690,15790,15790,15790,15790,0
20240304,164400,1564532690,15790,15790,15790,15790,0
20240304,164300,1564532690,15790,15790,15790,15790,0
20240304,164200,1564532690,15790,15790,15790,15790,0
20240304,164100,1564532690,15790,15790,15790,15790,0
20240304,164000,1564532690,15790,15790,15790,15790,0
20240304,163900,1564532690,15790,15790,15790,15790,0
20240304,163800,1564532690,15790,15790,15790,15790,0
20240304,163700,1564532690,15790,15790,15790,15790,0
20240304,163600,1564532690,15790,15790,15790,15790,0
20240304,163500,1564532690,15790,15790,15790,15790,0
20240304,163400,1564532690,15790,15790,15790,15790,0
20240304,163300,1564532690,15790,15790,15790,15790,0
20240304,163200,1564532690,15790,15790,15790,15790,0
20240304,163100,1564532690,15790,15790,15790,15790,0
20240304,163000,1564532690,15790,15790,15790,15790,0
20240304,162900,1564532690,15790,15790,15790,15790,0
20240304,162800,1564532690,15790,15790,15790,15790,0
20240304,162700,1564532690,15790,15790,15790,15790,0
20240304,162600,1564532690,15790,15790,15790,15790,2828
20240304,162500,1564532690,15790,15790,15790,15790,0
20240304,162400,1564532690,15790,15790,15790,15790,0
20240304,162300,1564532690,15790,15790,15790,15790,0
20240304,162200,1564532690,15790,15790,15790,15790,0
20240304,162100,1564532690,15790,15790,15790,15790,0
20240304,162000,1564532690,15790,15790,15790,15790,0
20240304,161900,1564532690,15790,15790,15790,15790,0
20240304,161800,1564532690,15790,15790,15790,15790,0
20240304,161700,1564532690,15790,15790,15790,15790,0
20240304,161600,1564532690,15790,15790,15790,15790,0
20240304,161500,1564532690,15790,15790,15790,15790,0
20240304,161400,1564532690,15790,15790,15790,15790,0
20240304,161300,1564532690,15790,15790,15790,15790,0
20240304,161200,1564532690,15790,15790,15790,15790,0
20240304,161100,1564532690,15790,15790,15790,15790,0
20240304,161000,1564532690,15790,15790,15790,15790,0
20240304,160900,1564532690,15790,15790,15790,15790,0
20240304,160800,1564532690,15790,15790,15790,15790,0
20240304,160700,1564532690,15790,15790,15790,15790,0
20240304,160600,1564532690,15790,15790,15790,15790,0
20240304,160500,1564532690,15790,15790,15790,15790,0
20240304,160400,1564532690,15790,15790,15790,15790,0
20240304,160300,1564532690,15790,15790,15790,15790,0
20240304,160200,1564532690,15790,15790,15790,15790,0
20240304,160100,1564532690,15790,15790,15790,15790,0
20240304,160000,1564532690,15790,15790,15790,15790,0
20240304,155900,1564532690,15790,15790,15790,15790,0
20240304,155800,1564532690,15790,15790,15790,15790,0
20240304,155700,1564532690,15790,15790,15790,15790,0
20240304,155600,1564532690,15790,15790,15790,15790,2828
20240304,155500,1564532690,15790,15790,15790,15790,0
20240304,155400,1564532690,15790,15790,15790,15790,0
20240304,155300,1564532690,15790,15790,15790,15790,0
20240304,155200,1564532690,15790,15790,15790,15790,0
20240304,155100,1564532690,15790,15790,15790,15790,0
20240304,155000,1564532690,15790,15790,15790,15790,0
20240304,154900,1564532690,15790,15790,15790,15790,0
20240304,154800,1564532690,15790,15790,15790,15790,0
20240304,154700,1564532690,15790,15790,15790,15790,0
20240304,154600,1564532690,15790,15790,15790,15790,0
20240304,154500,1564532690,15790,15790,15790,15790,0
20240304,154400,1564532690,15790,15790,15790,15790,0
20240304,154300,1564532690,15790,15790,15790,15790,0
20240304,154200,1564532690,15790,15790,15790,15790,0
20240304,154100,1564532690,15790,15790,15790,15790,0
20240304,154000,1564532690,15790,15790,15790,15790,0
20240304,153900,1564532690,15790,15790,15790,15790,0
20240304,153800,1564532690,15790,15790,15790,15790,0
20240304,153700,1564532690,15790,15790,15790,15790,0
20240304,153600,1564532690,15790,15790,15790,15790,0
20240304,153500,1564532690,15790,15790,15790,15790,0
20240304,153400,1564532690,15790,15790,15790,15790,0
20240304,153300,1564532690,15790,15790,15790,15790,0
20240304,153200,1564532690,15790,15790,15790,15790,0
20240304,153100,1564532690,15790,15790,15790,15790,0
20240304,153000,1564532690,15790,15790,15790,15790,2828
20240304,152900,1519878570,15810,15810,15810,15810,0
20240304,152800,1519878570,15810,15810,15810,15810,0
20240304,152700,1519878570,15810,15810,15810,15810,0
20240304,152600,1519878570,15810,15810,15810,15810,0
20240304,152500,1519878570,15810,15810,15810,15810,0
20240304,152400,1519878570,15810,15810,15810,15810,0
20240304,152300,1519878570,15810,15810,15810,15810,0
20240304,152200,1519878570,15810,15810,15810,15810,0
20240304,152100,1519878570,15810,15810,15810,15810,0
20240304,152000,1519878570,15810,15810,15810,15810,0
20240304,151900,1519878570,15810,15810,15810,15810,168
20240304,151800,1517222490,15810,15800,15880,15800,630
20240304,151700,1507266310,15800,15790,15830,15790,601
20240304,151600,1497756510,15790,15790,15790,15790,148
20240304,151500,1495419590,15790,15800,15800,15790,200
20240304,151400,1492261260,15800,15830,15840,15800,36
20240304,151300,1491691390,15840,15830,15840,15830,193
20240304,151200,1488634300,15840,15840,15840,15840,430
20240304,151100,1481823100,15840,15830,15840,15830,178
20240304,151000,1479004970,15830,15790,15830,15790,417
20240304,150900,1472406200,15790,15810,15810,15790,1343
20240304,150800,1451181900,15810,15830,15830,15810,67
20240304,150700,1450122430,15810,15810,15810,15810,3
20240304,150600,1450075000,15810,15810,15810,15810,0
20240304,150500,1450075000,15810,15810,15810,15810,3
20240304,150400,1450027570,15810,15820,15820,15810,50
20240304,150300,1449236970,15810,15810,15810,15810,4
20240304,150200,1449173730,15810,15810,15810,15810,1
20240304,150100,1449157920,15840,15830,15840,15830,10
20240304,150000,1448999550,15840,15840,15840,15840,1
20240304,145900,1448983710,15810,15810,15820,15810,306
20240304,145800,1444145510,15810,15810,15810,15810,0
20240304,145700,1444145510,15810,15810,15810,15810,54
20240304,145600,1443291770,15810,15830,15830,15810,72
20240304,145500,1442153200,15830,15830,15830,15830,0
20240304,145400,1442153200,15830,15840,15840,15830,10
20240304,145300,1441994810,15820,15830,15830,15820,39
20240304,145200,1441377450,15800,15800,15800,15800,3
20240304,145100,1441330050,15800,15800,15800,15800,156
20240304,145000,1438865250,15800,15790,15800,15790,104
20240304,144900,1437222090,15800,15790,15800,15790,12
20240304,144800,1437032510,15800,15800,15800,15800,1
20240304,144700,1437016710,15770,15770,15770,15770,0
20240304,144600,1437016710,15770,15770,15770,15770,3
20240304,144500,1436969400,15800,15800,15800,15800,50
20240304,144400,1436179400,15800,15800,15800,15800,3
20240304,144300,1436132000,15800,15800,15800,15800,0
20240304,144200,1436132000,15800,15800,15800,15770,45
20240304,144100,1435421330,15800,15800,15800,15800,1
20240304,144000,1435405530,15800,15800,15800,15800,3
20240304,143900,1435358130,15760,15830,15830,15760,54
20240304,143800,1434506300,15760,15760,15760,15760,4
20240304,143700,1434443260,15760,15790,15790,15760,2136
20240304,143600,1400739480,15800,15800,15800,15800,104
20240304,143500,1399096280,15800,15830,15830,15800,5691
20240304,143400,1309150170,15830,15830,15830,15830,0
20240304,143300,1309150170,15830,15830,15830,15830,25
20240304,143200,1308754420,15830,15850,15850,15830,1037
20240304,143100,1292331130,15860,15850,15860,15850,13
20240304,143000,1292124980,15850,15850,15850,15850,0
20240304,142900,1292124980,15850,15840,15850,15840,213
20240304,142800,1288748970,15850,15850,15850,15850,22
20240304,142700,1288400270,15850,15890,15890,15850,13
20240304,142600,1288193820,15890,15890,15890,15890,6
20240304,142500,1288098480,15870,15870,15870,15870,3
20240304,142400,1288050870,15850,15850,15850,15850,0
20240304,142300,1288050870,15850,15910,15910,15850,833
20240304,142200,1274841060,15900,15890,15900,15890,4
20240304,142100,1274777470,15880,15880,15880,15880,4
20240304,142000,1274713950,15860,15860,15860,15860,5
20240304,141900,1274634650,15880,15880,15880,15880,0
20240304,141800,1274634650,15880,15880,15880,15880,9
20240304,141700,1274491730,15860,15860,15860,15860,0
20240304,141600,1274491730,15860,15860,15860,15860,4
20240304,141500,1274428290,15860,15860,15860,15860,0
20240304,141400,1274428290,15860,15860,15860,15860,20
20240304,141300,1274111090,15850,15860,15860,15850,11
20240304,141200,1273936650,15850,15850,15850,15850,3
20240304,141100,1273889100,15860,15860,15860,15860,10
20240304,141000,1273730500,15850,15860,15860,15850,114
20240304,140900,1271923490,15850,15850,15850,15850,0
20240304,140800,1271923490,15850,15850,15850,15850,4
20240304,140700,1271860090,15860,15860,15860,15860,7
20240304,140600,1271749070,15850,15860,15860,15850,14
20240304,140500,1271527060,15850,15850,15850,15850,194
20240304,140400,1268452160,15860,15880,15880,15860,687
20240304,140300,1257547700,15880,15880,15880,15880,0
20240304,140200,1257547700,15880,15930,15930,15880,12
20240304,140100,1257356690,15930,15910,15930,15910,10
20240304,140000,1257197520,15910,15920,15920,15910,3
20240304,135900,1257149770,15930,15880,15930,15880,7
20240304,135800,1257038410,15880,15880,15880,15880,0
20240304,135700,1257038410,15880,15880,15880,15880,3
20240304,135600,1256990770,15880,15880,15880,15880,9
20240304,135500,1256847850,15880,15930,15930,15880,14
20240304,135400,1256625030,15930,15930,15930,15930,0
20240304,135300,1256625030,15930,15880,15930,15880,30
20240304,135200,1256147280,15930,15930,15930,15930,3
20240304,135100,1256099490,15920,15920,15920,15920,7
20240304,135000,1255988050,15920,15920,15920,15920,7
20240304,134900,1255876610,15900,15900,15900,15900,3
20240304,134800,1255828910,15930,15880,15930,15880,52
20240304,134700,1255000650,15880,15880,15880,15860,14
20240304,134600,1254778410,15880,15880,15880,15880,0
20240304,134500,1254778410,15880,15890,15890,15880,13
20240304,134400,1254571880,15880,15880,15880,15880,5
20240304,134300,1254492480,15900,15900,15900,15900,0
20240304,134200,1254492480,15900,15890,15900,15890,9
20240304,134100,1254349420,15860,15860,15860,15860,0
20240304,134000,1254349420,15860,15860,15860,15860,3
20240304,133900,1254301840,15860,15860,15860,15860,0
20240304,133800,1254301840,15860,15860,15860,15860,103
20240304,133700,1252668260,15860,15870,15870,15860,133
20240304,133600,1250557560,15870,15890,15890,15870,103
20240304,133500,1248920950,15890,15890,15890,15890,137
20240304,133400,1246744020,15890,15890,15890,15890,4
20240304,133300,1246680460,15950,15900,15950,15900,117
20240304,133200,1244819010,15900,15900,15900,15900,3
20240304,133100,1244771310,15900,15900,15900,15900,0
20240304,133000,1244771310,15900,15970,15970,15900,13
20240304,132900,1244563910,15970,15970,15970,15970,50
20240304,132800,1243765410,15900,15900,15900,15900,3
20240304,132700,1243717710,15990,15890,15990,15890,259
20240304,132600,1239579080,15970,15970,15970,15970,59
20240304,132500,1238636850,15970,15890,15970,15890,93
20240304,132400,1237151880,15970,15970,15970,15970,0
20240304,132300,1237151880,15970,15940,15970,15880,271
20240304,132200,1232830790,15940,15900,15940,15900,380
20240304,132100,1226774390,15880,15860,15880,15850,830
20240304,132000,1213604290,15850,15860,15860,15850,201
20240304,131900,1210418240,15860,15850,15860,15850,61
20240304,131800,1209451090,15840,15840,15840,15840,0
20240304,131700,1209451090,15840,15840,15840,15840,6
20240304,131600,1209356050,15840,15840,15840,15840,40
20240304,131500,1208722450,15830,15840,15840,15830,12
20240304,131400,1208532400,15850,15850,15850,15850,5
20240304,131300,1208453150,15830,15820,15830,15820,5
20240304,131200,1208374010,15810,15810,15810,15810,0
20240304,131100,1208374010,15810,15810,15810,15810,699
20240304,131000,1197322820,15810,15810,15810,15810,727
20240304,130900,1185828950,15810,15810,15810,15800,23
20240304,130800,1185465350,15810,15810,15810,15800,781
20240304,130700,1173123370,15810,15810,15810,15810,0
20240304,130600,1173123370,15810,15810,15810,15810,4
20240304,130500,1173060130,15820,15820,15820,15820,20
20240304,130400,1172743730,15810,15810,15810,15810,3
20240304,130300,1172696300,15810,15810,15810,15810,10
20240304,130200,1172538200,15810,15810,15810,15810,3
20240304,130100,1172490770,15820,15810,15820,15810,34
20240304,130000,1171953140,15820,15820,15820,15820,3
20240304,125900,1171905680,15820,15820,15820,15820,0
20240304,125800,1171905680,15820,15810,15820,15810,13
20240304,125700,1171700040,15810,15810,15810,15810,10
20240304,125600,1171541940,15800,15810,15810,15800,81
20240304,125500,1170262060,15810,15810,15810,15810,62
20240304,125400,1169281840,15810,15850,15850,15810,699
20240304,125300,1158225120,15830,15830,15830,15830,4
20240304,125200,1158161800,15830,15860,15860,15830,8
20240304,125100,1158035040,15850,15840,15850,15840,6
20240304,125000,1157939970,15820,15820,15820,15820,0
20240304,124900,1157939970,15820,15820,15820,15820,3
20240304,124800,1157892510,15820,15820,15820,15820,1
20240304,124700,1157876690,15820,15830,15830,15820,283
20240304,124600,1153397830,15830,15840,15840,15830,220
20240304,124500,1149915130,15840,15840,15840,15840,4
20240304,124400,1149851770,15830,15830,15830,15830,2
20240304,124300,1149820110,15830,15840,15850,15830,106
20240304,124200,1148141920,15840,15840,15840,15840,100
20240304,124100,1146557920,15840,15840,15840,15840,3
20240304,124000,1146510400,15830,15840,15840,15830,500
20240304,123900,1138595300,15830,15830,15830,15830,4
20240304,123800,1138531980,15830,15830,15830,15830,219
20240304,123700,1135065210,15820,15840,15840,15820,242
20240304,123600,1131234280,15830,15830,15830,15830,0
20240304,123500,1131234280,15830,15830,15830,15830,3
20240304,123400,1131186790,15830,15830,15830,15830,0
20240304,123300,1131186790,15830,15850,15850,15830,503
20240304,123200,1123224120,15830,15850,15850,15830,454
20240304,123100,1116034840,15860,15860,15860,15860,0
20240304,123000,1116034840,15860,15850,15860,15850,30
20240304,122900,1115559070,15830,15830,15830,15830,0
20240304,122800,1115559070,15830,15830,15830,15830,3
20240304,122700,1115511580,15810,15810,15810,15810,0
20240304,122600,1115511580,15810,15800,15810,15800,237
20240304,122500,1111764650,15810,15810,15810,15810,9
20240304,122400,1111622360,15800,15800,15800,15800,310
20240304,122300,1106724360,15800,15820,15820,15800,260
20240304,122200,1102616160,15820,15860,15860,15820,9
20240304,122100,1102473540,15850,15850,15850,15850,4
20240304,122000,1102410140,15850,15850,15850,15850,6
20240304,121900,1102315040,15850,15850,15850,15850,1
20240304,121800,1102299190,15820,15820,15820,15820,4
20240304,121700,1102235910,15800,15800,15800,15800,0
20240304,121600,1102235910,15800,15810,15810,15800,73
20240304,121500,1101082460,15800,15820,15820,15800,103
20240304,121400,1099454800,15810,15810,15810,15810,4
20240304,121300,1099391560,15800,15860,15860,15800,979
20240304,121200,1083913860,15860,15850,15860,15850,10
20240304,121100,1083755300,15830,15830,15830,15830,4
20240304,121000,1083691980,15830,15830,15830,15830,0
20240304,120900,1083691980,15830,15830,15830,15830,3
20240304,120800,1083644490,15820,15820,15820,15820,0
20240304,120700,1083644490,15820,15860,15860,15820,12
20240304,120600,1083454290,15860,15860,15860,15860,5
20240304,120500,1083374990,15840,15840,15840,15840,4
20240304,120400,1083311630,15810,15810,15810,15810,0
20240304,120300,1083311630,15810,15810,15810,15810,3
20240304,120200,1083264200,15810,15830,15830,15810,150
20240304,120100,1080891950,15830,15830,15830,15830,3
20240304,120000,1080844460,15840,15830,15840,15830,15
20240304,115900,1080606920,15830,15850,15850,15830,2152
20240304,115800,1046497890,15850,15850,15850,15850,0
20240304,115700,1046497890,15850,15850,15850,15850,4
20240304,115600,1046434490,15860,15850,15860,15850,30
20240304,115500,1045958720,15850,15850,15850,15850,0
20240304,115400,1045958720,15850,15850,15850,15850,3
20240304,115300,1045911170,15860,15860,15860,15860,0
20240304,115200,1045911170,15860,15860,15860,15860,15
20240304,115100,1045673270,15880,15880,15880,15860,8
20240304,115000,1045546250,15880,15870,15880,15850,555
20240304,114900,1036745460,15870,15880,15880,15870,336
20240304,114800,1031413030,15880,15880,15880,15880,410
20240304,114700,1024902230,15900,15910,15910,15900,44
20240304,114600,1024202530,15920,15910,15920,15910,10
20240304,114500,1024043410,15900,15910,15910,15900,311
20240304,114400,1019098400,15920,15910,15920,15910,145
20240304,114300,1016791050,15910,15910,15910,15910,0
20240304,114200,1016791050,15910,15920,15920,15910,13
20240304,114100,1016584120,15910,15910,15910,15910,11
20240304,114000,1016409110,15920,15920,15920,15920,2
20240304,113900,1016377270,15930,15930,15940,15930,12
20240304,113800,1016186100,15920,15920,15920,15920,0
20240304,113700,1016186100,15920,15930,15930,15920,4
20240304,113600,1016122400,15930,15940,15940,15930,2
20240304,113500,1016090530,15930,15930,15940,15930,9
20240304,113400,1015947150,15930,15930,15930,15930,71
20240304,113300,1014816120,15930,15930,15930,15930,3
20240304,113200,1014768330,15940,15940,15940,15940,0
20240304,113100,1014768330,15940,15940,15940,15930,172
20240304,113000,1012026690,15930,15930,15930,15930,0
20240304,112900,1012026690,15930,15930,15930,15930,9
20240304,112800,1011883320,15930,15930,15930,15930,7
20240304,112700,1011771810,15930,15940,15940,15930,13
20240304,112600,1011564620,15940,15940,15940,15940,109
20240304,112500,1009827160,15940,15940,15940,15940,3
20240304,112400,1009779340,15960,15960,15960,15960,101
20240304,112300,1008167380,15960,15970,15970,15960,194
20240304,112200,1005069240,15970,16010,16010,15970,214
20240304,112100,1001651420,15990,15990,15990,15990,3
20240304,112000,1001603450,15970,15970,15970,15970,3
20240304,111900,1001555540,15970,15970,15970,15970,0
20240304,111800,1001555540,15970,15970,15970,15970,3
20240304,111700,1001507630,16030,16030,16030,16030,90
20240304,111600,1000064930,16030,16030,16030,15960,205
20240304,111500,996779060,16030,16030,16030,16030,33
20240304,111400,996250070,15970,15970,15970,15970,3
20240304,111300,996202160,15970,15990,15990,15970,1248
20240304,111200,976259300,15990,15990,15990,15990,3
20240304,111100,976211330,15990,15990,15990,15990,2
20240304,111000,976179350,15990,16040,16040,15990,90
20240304,110900,974737990,16040,16030,16040,16030,183
20240304,110800,971803670,16030,16030,16030,16010,129
20240304,110700,969735860,16010,16010,16010,16010,0
20240304,110600,969735860,16010,16010,16010,16010,3
20240304,110500,969687830,15990,15990,15990,15990,0
20240304,110400,969687830,15990,15990,15990,15990,3
20240304,110300,969639860,15980,15980,15980,15980,4
20240304,110200,969575940,15980,16100,16100,15980,60
20240304,110100,968615680,16100,15980,16100,15980,4
20240304,110000,968551640,16100,15980,16100,15980,72
20240304,105900,967400840,15990,15990,15990,15980,214
20240304,105800,963979010,15970,15970,15970,15970,0
20240304,105700,963979010,15970,15970,15970,15970,3
20240304,105600,963931100,15960,15960,15960,15960,0
20240304,105500,963931100,15960,15960,15970,15960,104
20240304,105400,962271160,15950,15950,15950,15950,0
20240304,105300,962271160,15950,15950,15950,15950,98
20240304,105200,960708060,15920,15920,15920,15920,0
20240304,105100,960708060,15920,15920,15920,15920,3
20240304,105000,960660300,15920,15920,15920,15920,215
20240304,104900,957237500,15920,15920,15920,15920,4
20240304,104800,957173820,15920,15930,15930,15920,110
20240304,104700,955422520,15930,16000,16000,15930,135
20240304,104600,953266390,15970,15970,15970,15970,0
20240304,104500,953266390,15970,15970,15980,15970,306
20240304,104400,948379540,15930,15910,15930,15910,6
20240304,104300,948284020,15900,15900,15900,15900,62
20240304,104200,947298220,15880,15890,15890,15850,14
20240304,104100,947075970,15860,15860,15860,15860,5
20240304,104000,946996670,15840,15840,15840,15840,3
20240304,103900,946949150,15860,15850,15860,15850,10
20240304,103800,946790580,15850,15850,15850,15850,1
20240304,103700,946774730,15860,15850,15860,15850,88
20240304,103600,945379690,15850,15830,15850,15830,131
20240304,103500,943303430,15820,15820,15820,15820,119
20240304,103400,941420850,15810,15810,15810,15810,4
20240304,103300,941357610,15810,15810,15810,15810,249
20240304,103200,937420920,15800,15810,15810,15780,1982
20240304,103100,906115360,15810,15850,15850,15810,1778
20240304,103000,877980340,15850,15850,15850,15850,103
20240304,102900,876347790,15840,15840,15840,15840,0
20240304,102800,876347790,15840,15840,15840,15840,50
20240304,102700,875555790,15840,15840,15840,15840,642
20240304,102600,865386510,15850,15860,15860,15850,1141
20240304,102500,847297450,15860,15880,15890,15860,1678
20240304,102400,820670130,15890,15900,15900,15890,681
20240304,102300,809847850,15900,15900,15900,15900,3
20240304,102200,809800150,15900,15910,15910,15900,201
20240304,102100,806603300,15910,15910,15910,15910,724
20240304,102000,795084460,15910,15940,15940,15900,3197
20240304,101900,744217890,15940,15940,15940,15940,6
20240304,101800,744122250,15940,15940,15940,15940,1339
20240304,101700,722778590,15930,15930,15930,15930,3
20240304,101600,722730800,15940,15960,15960,15940,1236
20240304,101500,703024670,15960,16000,16000,15960,1172
20240304,101400,684299030,16000,16000,16000,16000,100
20240304,101300,682699030,16010,16010,16010,16010,4
20240304,101200,682634990,16000,16100,16100,16000,260
20240304,101100,678463110,16100,16140,16170,16100,98
20240304,101000,676881450,16140,16140,16140,16140,3
20240304,100900,676833030,16160,16170,16170,16160,15
20240304,100800,676590580,16140,16140,16140,16140,4
20240304,100700,676526020,16200,16200,16200,16200,1
20240304,100600,676509820,16140,16100,16140,16090,966
20240304,100500,660925250,16100,16080,16100,16080,104
20240304,100400,659252850,16050,16030,16050,16030,260
20240304,100300,655079910,16000,16000,16000,16000,0
20240304,100200,655079910,16000,16050,16050,16000,8
20240304,100100,654951660,15980,16000,16000,15980,634
20240304,100000,644810980,15980,16000,16000,15980,5
20240304,095900,644731060,15980,15980,15980,15980,116
20240304,095800,642877380,15980,15990,15990,15970,1783
20240304,095700,614380760,15990,15990,16000,15990,119
20240304,095600,612477840,15990,15990,15990,15990,3
20240304,095500,612429870,15990,15990,15990,15990,0
20240304,095400,612429870,15990,16000,16000,15990,14
20240304,095300,612205910,15990,15990,15990,15990,100
20240304,095200,610606910,15990,16040,16050,15990,527
20240304,095100,602159000,16040,16020,16040,16020,24
20240304,095000,601774500,16040,16020,16040,16020,8
20240304,094900,601646320,16000,16020,16020,16000,53
20240304,094800,600797320,16020,16020,16020,16020,25
20240304,094700,600396820,16000,16010,16020,16000,217
20240304,094600,596924690,16000,16000,16000,16000,2
20240304,094500,596892690,15990,16010,16010,15990,992
20240304,094400,581014070,16020,16050,16050,16020,932
20240304,094300,566063370,16050,16050,16050,16050,13
20240304,094200,565854720,16060,16060,16060,16060,10
20240304,094100,565694120,16060,16080,16080,16060,154
20240304,094000,563218880,16080,16140,16140,16080,208
20240304,093900,559873640,16080,16120,16140,16080,354
20240304,093800,554161320,16110,16080,16110,16080,440
20240304,093700,547081580,16070,16070,16080,16070,91
20240304,093600,545619060,16070,16060,16070,16060,23
20240304,093500,545249610,16040,16040,16040,16040,3
20240304,093400,545201490,16010,16000,16010,16000,6
20240304,093300,545105470,16070,16070,16070,16070,5
20240304,093200,545025120,16070,16000,16070,16000,36
20240304,093100,544448430,15980,15980,15980,15980,0
20240304,093000,544448430,15980,15960,15990,15960,561
20240304,092900,535481150,15990,15990,15990,15990,100
20240304,092800,533882150,15960,15960,15960,15950,168
20240304,092700,531200900,15960,15950,15960,15950,61
20240304,092600,530227440,15940,15940,15940,15940,67
20240304,092500,529159460,15950,15950,15950,15950,1105
20240304,092400,511534710,15930,15930,15940,15920,823
20240304,092300,498424770,15930,15930,15930,15930,17
20240304,092200,498153960,15890,15930,15930,15890,8
20240304,092100,498026640,15940,15940,15940,15940,6
20240304,092000,497931000,15880,15880,15880,15870,368
20240304,091900,492088310,15880,15870,15890,15870,65
20240304,091800,491056370,15870,15870,15880,15870,464
20240304,091700,483691110,15900,15990,15990,15900,3492
20240304,091600,428117640,15960,16000,16000,15960,1365
20240304,091500,406307200,15990,15990,15990,15990,40
20240304,091400,405667600,16000,15980,16000,15980,352
20240304,091300,400037600,15980,15990,15990,15980,269
20240304,091200,395736330,15990,16000,16000,15990,2225
20240304,091100,360137460,16000,16030,16030,16000,2845
20240304,091000,314580260,16020,16040,16040,16020,4607
20240304,090900,240749850,16040,16040,16050,16040,111
20240304,090800,238968780,16040,16090,16100,16040,751
20240304,090700,226914680,16040,16130,16130,16040,656
20240304,090600,216352580,16140,16210,16210,16140,1067
20240304,090500,199096610,16320,16220,16320,16200,1138
20240304,090400,180638460,16220,16290,16290,16220,1001
20240304,090300,164389040,16250,16260,16390,16250,80
20240304,090200,163082480,16390,16320,16390,16320,38
20240304,090100,162461630,16240,16300,16350,16230,7285
20240304,090000,43599640,16300,16350,16350,16300,2588
Reference in New Issue Copy Permalink