ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240308.csv

688 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202500,4315404570,5030,5030,5030,5030,10405
20240308,202400,4315404570,5030,5030,5030,5030,0
20240308,202300,4315404570,5030,5030,5030,5030,0
20240308,202200,4315404570,5030,5030,5030,5030,0
20240308,202100,4315404570,5030,5030,5030,5030,0
20240308,202000,4315404570,5030,5030,5030,5030,0
20240308,201900,4315404570,5030,5030,5030,5030,0
20240308,201800,4315404570,5030,5030,5030,5030,0
20240308,201700,4315404570,5030,5030,5030,5030,0
20240308,201600,4315404570,5030,5030,5030,5030,0
20240308,201500,4315404570,5030,5030,5030,5030,0
20240308,201400,4315404570,5030,5030,5030,5030,0
20240308,201300,4315404570,5030,5030,5030,5030,0
20240308,201200,4315404570,5030,5030,5030,5030,0
20240308,201100,4315404570,5030,5030,5030,5030,0
20240308,201000,4315404570,5030,5030,5030,5030,0
20240308,200900,4315404570,5030,5030,5030,5030,0
20240308,200800,4315404570,5030,5030,5030,5030,0
20240308,200700,4315404570,5030,5030,5030,5030,0
20240308,200600,4315404570,5030,5030,5030,5030,0
20240308,200500,4315404570,5030,5030,5030,5030,0
20240308,200400,4315404570,5030,5030,5030,5030,0
20240308,200300,4315404570,5030,5030,5030,5030,0
20240308,200200,4315404570,5030,5030,5030,5030,0
20240308,200100,4315404570,5030,5030,5030,5030,0
20240308,200000,4315404570,5030,5030,5030,5030,0
20240308,195900,4315404570,5030,5030,5030,5030,0
20240308,195800,4315404570,5030,5030,5030,5030,0
20240308,195700,4315404570,5030,5030,5030,5030,0
20240308,195600,4315404570,5030,5030,5030,5030,0
20240308,195500,4315404570,5030,5030,5030,5030,10405
20240308,195400,4315404570,5030,5030,5030,5030,0
20240308,195300,4315404570,5030,5030,5030,5030,0
20240308,195200,4315404570,5030,5030,5030,5030,0
20240308,195100,4315404570,5030,5030,5030,5030,0
20240308,195000,4315404570,5030,5030,5030,5030,0
20240308,194900,4315404570,5030,5030,5030,5030,0
20240308,194800,4315404570,5030,5030,5030,5030,0
20240308,194700,4315404570,5030,5030,5030,5030,0
20240308,194600,4315404570,5030,5030,5030,5030,0
20240308,194500,4315404570,5030,5030,5030,5030,0
20240308,194400,4315404570,5030,5030,5030,5030,0
20240308,194300,4315404570,5030,5030,5030,5030,0
20240308,194200,4315404570,5030,5030,5030,5030,0
20240308,194100,4315404570,5030,5030,5030,5030,0
20240308,194000,4315404570,5030,5030,5030,5030,0
20240308,193900,4315404570,5030,5030,5030,5030,0
20240308,193800,4315404570,5030,5030,5030,5030,0
20240308,193700,4315404570,5030,5030,5030,5030,0
20240308,193600,4315404570,5030,5030,5030,5030,0
20240308,193500,4315404570,5030,5030,5030,5030,0
20240308,193400,4315404570,5030,5030,5030,5030,0
20240308,193300,4315404570,5030,5030,5030,5030,0
20240308,193200,4315404570,5030,5030,5030,5030,0
20240308,193100,4315404570,5030,5030,5030,5030,0
20240308,193000,4315404570,5030,5030,5030,5030,0
20240308,192900,4315404570,5030,5030,5030,5030,0
20240308,192800,4315404570,5030,5030,5030,5030,0
20240308,192700,4315404570,5030,5030,5030,5030,0
20240308,192600,4315404570,5030,5030,5030,5030,0
20240308,192500,4315404570,5030,5030,5030,5030,10405
20240308,192400,4315404570,5030,5030,5030,5030,0
20240308,192300,4315404570,5030,5030,5030,5030,0
20240308,192200,4315404570,5030,5030,5030,5030,0
20240308,192100,4315404570,5030,5030,5030,5030,0
20240308,192000,4315404570,5030,5030,5030,5030,0
20240308,191900,4315404570,5030,5030,5030,5030,0
20240308,191800,4315404570,5030,5030,5030,5030,0
20240308,191700,4315404570,5030,5030,5030,5030,0
20240308,191600,4315404570,5030,5030,5030,5030,0
20240308,191500,4315404570,5030,5030,5030,5030,0
20240308,191400,4315404570,5030,5030,5030,5030,0
20240308,191300,4315404570,5030,5030,5030,5030,0
20240308,191200,4315404570,5030,5030,5030,5030,0
20240308,191100,4315404570,5030,5030,5030,5030,0
20240308,191000,4315404570,5030,5030,5030,5030,0
20240308,190900,4315404570,5030,5030,5030,5030,0
20240308,190800,4315404570,5030,5030,5030,5030,0
20240308,190700,4315404570,5030,5030,5030,5030,0
20240308,190600,4315404570,5030,5030,5030,5030,0
20240308,190500,4315404570,5030,5030,5030,5030,0
20240308,190400,4315404570,5030,5030,5030,5030,0
20240308,190300,4315404570,5030,5030,5030,5030,0
20240308,190200,4315404570,5030,5030,5030,5030,0
20240308,190100,4315404570,5030,5030,5030,5030,0
20240308,190000,4315404570,5030,5030,5030,5030,0
20240308,185900,4315404570,5030,5030,5030,5030,0
20240308,185800,4315404570,5030,5030,5030,5030,0
20240308,185700,4315404570,5030,5030,5030,5030,0
20240308,185600,4315404570,5030,5030,5030,5030,0
20240308,185500,4315404570,5030,5030,5030,5030,10405
20240308,185400,4315404570,5030,5030,5030,5030,0
20240308,185300,4315404570,5030,5030,5030,5030,0
20240308,185200,4315404570,5030,5030,5030,5030,0
20240308,185100,4315404570,5030,5030,5030,5030,0
20240308,185000,4315404570,5030,5030,5030,5030,0
20240308,184900,4315404570,5030,5030,5030,5030,0
20240308,184800,4315404570,5030,5030,5030,5030,0
20240308,184700,4315404570,5030,5030,5030,5030,0
20240308,184600,4315404570,5030,5030,5030,5030,0
20240308,184500,4315404570,5030,5030,5030,5030,0
20240308,184400,4315404570,5030,5030,5030,5030,0
20240308,184300,4315404570,5030,5030,5030,5030,0
20240308,184200,4315404570,5030,5030,5030,5030,0
20240308,184100,4315404570,5030,5030,5030,5030,0
20240308,184000,4315404570,5030,5030,5030,5030,0
20240308,183900,4315404570,5030,5030,5030,5030,0
20240308,183800,4315404570,5030,5030,5030,5030,0
20240308,183700,4315404570,5030,5030,5030,5030,0
20240308,183600,4315404570,5030,5030,5030,5030,0
20240308,183500,4315404570,5030,5030,5030,5030,0
20240308,183400,4315404570,5030,5030,5030,5030,0
20240308,183300,4315404570,5030,5030,5030,5030,0
20240308,183200,4315404570,5030,5030,5030,5030,0
20240308,183100,4315404570,5030,5030,5030,5030,0
20240308,183000,4315404570,5030,5030,5030,5030,0
20240308,182900,4315404570,5030,5030,5030,5030,0
20240308,182800,4315404570,5030,5030,5030,5030,0
20240308,182700,4315404570,5030,5030,5030,5030,0
20240308,182600,4315404570,5030,5030,5030,5030,0
20240308,182500,4315404570,5030,5030,5030,5030,10405
20240308,182400,4315404570,5030,5030,5030,5030,0
20240308,182300,4315404570,5030,5030,5030,5030,0
20240308,182200,4315404570,5030,5030,5030,5030,0
20240308,182100,4315404570,5030,5030,5030,5030,0
20240308,182000,4315404570,5030,5030,5030,5030,0
20240308,181900,4315404570,5030,5030,5030,5030,0
20240308,181800,4315404570,5030,5030,5030,5030,0
20240308,181700,4315404570,5030,5030,5030,5030,0
20240308,181600,4315404570,5030,5030,5030,5030,0
20240308,181500,4315404570,5030,5030,5030,5030,0
20240308,181400,4315404570,5030,5030,5030,5030,0
20240308,181300,4315404570,5030,5030,5030,5030,0
20240308,181200,4315404570,5030,5030,5030,5030,0
20240308,181100,4315404570,5030,5030,5030,5030,0
20240308,181000,4315404570,5030,5030,5030,5030,0
20240308,180900,4315404570,5030,5030,5030,5030,0
20240308,180800,4315404570,5030,5030,5030,5030,0
20240308,180700,4315404570,5030,5030,5030,5030,0
20240308,180600,4315404570,5030,5030,5030,5030,0
20240308,180500,4315404570,5030,5030,5030,5030,0
20240308,180400,4315404570,5030,5030,5030,5030,0
20240308,180300,4315404570,5030,5030,5030,5030,0
20240308,180200,4315404570,5030,5030,5030,5030,0
20240308,180100,4315404570,5030,5030,5030,5030,0
20240308,180000,4315404570,5030,5030,5030,5030,0
20240308,175900,4315404570,5030,5030,5030,5030,0
20240308,175800,4315404570,5030,5030,5030,5030,0
20240308,175700,4315404570,5030,5030,5030,5030,0
20240308,175600,4315404570,5030,5030,5030,5030,0
20240308,175500,4315404570,5030,5030,5030,5030,10405
20240308,175400,4315404570,5030,5030,5030,5030,0
20240308,175300,4315404570,5030,5030,5030,5030,0
20240308,175200,4315404570,5030,5030,5030,5030,0
20240308,175100,4315404570,5030,5030,5030,5030,0
20240308,175000,4315404570,5030,5030,5030,5030,0
20240308,174900,4315404570,5030,5030,5030,5030,0
20240308,174800,4315404570,5030,5030,5030,5030,0
20240308,174700,4315404570,5030,5030,5030,5030,0
20240308,174600,4315404570,5030,5030,5030,5030,0
20240308,174500,4315404570,5030,5030,5030,5030,0
20240308,174400,4315404570,5030,5030,5030,5030,0
20240308,174300,4315404570,5030,5030,5030,5030,0
20240308,174200,4315404570,5030,5030,5030,5030,0
20240308,174100,4315404570,5030,5030,5030,5030,0
20240308,174000,4315404570,5030,5030,5030,5030,0
20240308,173900,4315404570,5030,5030,5030,5030,0
20240308,173800,4315404570,5030,5030,5030,5030,0
20240308,173700,4315404570,5030,5030,5030,5030,0
20240308,173600,4315404570,5030,5030,5030,5030,0
20240308,173500,4315404570,5030,5030,5030,5030,0
20240308,173400,4315404570,5030,5030,5030,5030,0
20240308,173300,4315404570,5030,5030,5030,5030,0
20240308,173200,4315404570,5030,5030,5030,5030,0
20240308,173100,4315404570,5030,5030,5030,5030,0
20240308,173000,4315404570,5030,5030,5030,5030,0
20240308,172900,4315404570,5030,5030,5030,5030,0
20240308,172800,4315404570,5030,5030,5030,5030,0
20240308,172700,4315404570,5030,5030,5030,5030,0
20240308,172600,4315404570,5030,5030,5030,5030,0
20240308,172500,4315404570,5030,5030,5030,5030,10405
20240308,172400,4315404570,5030,5030,5030,5030,0
20240308,172300,4315404570,5030,5030,5030,5030,0
20240308,172200,4315404570,5030,5030,5030,5030,0
20240308,172100,4315404570,5030,5030,5030,5030,0
20240308,172000,4315404570,5030,5030,5030,5030,0
20240308,171900,4315404570,5030,5030,5030,5030,0
20240308,171800,4315404570,5030,5030,5030,5030,0
20240308,171700,4315404570,5030,5030,5030,5030,0
20240308,171600,4315404570,5030,5030,5030,5030,0
20240308,171500,4315404570,5030,5030,5030,5030,0
20240308,171400,4315404570,5030,5030,5030,5030,0
20240308,171300,4315404570,5030,5030,5030,5030,0
20240308,171200,4315404570,5030,5030,5030,5030,0
20240308,171100,4315404570,5030,5030,5030,5030,0
20240308,171000,4315404570,5030,5030,5030,5030,0
20240308,170900,4315404570,5030,5030,5030,5030,0
20240308,170800,4315404570,5030,5030,5030,5030,0
20240308,170700,4315404570,5030,5030,5030,5030,0
20240308,170600,4315404570,5030,5030,5030,5030,0
20240308,170500,4315404570,5030,5030,5030,5030,0
20240308,170400,4315404570,5030,5030,5030,5030,0
20240308,170300,4315404570,5030,5030,5030,5030,0
20240308,170200,4315404570,5030,5030,5030,5030,0
20240308,170100,4315404570,5030,5030,5030,5030,0
20240308,170000,4315404570,5030,5030,5030,5030,0
20240308,165900,4315404570,5030,5030,5030,5030,0
20240308,165800,4315404570,5030,5030,5030,5030,0
20240308,165700,4315404570,5030,5030,5030,5030,0
20240308,165600,4315404570,5030,5030,5030,5030,0
20240308,165500,4315404570,5030,5030,5030,5030,10405
20240308,165400,4315404570,5030,5030,5030,5030,0
20240308,165300,4315404570,5030,5030,5030,5030,0
20240308,165200,4315404570,5030,5030,5030,5030,0
20240308,165100,4315404570,5030,5030,5030,5030,0
20240308,165000,4315404570,5030,5030,5030,5030,0
20240308,164900,4315404570,5030,5030,5030,5030,0
20240308,164800,4315404570,5030,5030,5030,5030,0
20240308,164700,4315404570,5030,5030,5030,5030,0
20240308,164600,4315404570,5030,5030,5030,5030,0
20240308,164500,4315404570,5030,5030,5030,5030,0
20240308,164400,4315404570,5030,5030,5030,5030,0
20240308,164300,4315404570,5030,5030,5030,5030,0
20240308,164200,4315404570,5030,5030,5030,5030,0
20240308,164100,4315404570,5030,5030,5030,5030,0
20240308,164000,4315404570,5030,5030,5030,5030,0
20240308,163900,4315404570,5030,5030,5030,5030,0
20240308,163800,4315404570,5030,5030,5030,5030,0
20240308,163700,4315404570,5030,5030,5030,5030,0
20240308,163600,4315404570,5030,5030,5030,5030,0
20240308,163500,4315404570,5030,5030,5030,5030,0
20240308,163400,4315404570,5030,5030,5030,5030,0
20240308,163300,4315404570,5030,5030,5030,5030,0
20240308,163200,4315404570,5030,5030,5030,5030,0
20240308,163100,4315404570,5030,5030,5030,5030,0
20240308,163000,4315404570,5030,5030,5030,5030,0
20240308,162900,4315404570,5030,5030,5030,5030,0
20240308,162800,4315404570,5030,5030,5030,5030,0
20240308,162700,4315404570,5030,5030,5030,5030,0
20240308,162600,4315404570,5030,5030,5030,5030,0
20240308,162500,4315404570,5030,5030,5030,5030,10405
20240308,162400,4315404570,5030,5030,5030,5030,0
20240308,162300,4315404570,5030,5030,5030,5030,0
20240308,162200,4315404570,5030,5030,5030,5030,0
20240308,162100,4315404570,5030,5030,5030,5030,0
20240308,162000,4315404570,5030,5030,5030,5030,0
20240308,161900,4315404570,5030,5030,5030,5030,0
20240308,161800,4315404570,5030,5030,5030,5030,0
20240308,161700,4315404570,5030,5030,5030,5030,0
20240308,161600,4315404570,5030,5030,5030,5030,0
20240308,161500,4315404570,5030,5030,5030,5030,0
20240308,161400,4315404570,5030,5030,5030,5030,0
20240308,161300,4315404570,5030,5030,5030,5030,0
20240308,161200,4315404570,5030,5030,5030,5030,0
20240308,161100,4315404570,5030,5030,5030,5030,0
20240308,161000,4315404570,5030,5030,5030,5030,0
20240308,160900,4315404570,5030,5030,5030,5030,0
20240308,160800,4315404570,5030,5030,5030,5030,0
20240308,160700,4315404570,5030,5030,5030,5030,0
20240308,160600,4315404570,5030,5030,5030,5030,0
20240308,160500,4315404570,5030,5030,5030,5030,0
20240308,160400,4315404570,5030,5030,5030,5030,0
20240308,160300,4315404570,5030,5030,5030,5030,0
20240308,160200,4315404570,5030,5030,5030,5030,0
20240308,160100,4315404570,5030,5030,5030,5030,0
20240308,160000,4315404570,5030,5030,5030,5030,0
20240308,155900,4315404570,5030,5030,5030,5030,0
20240308,155800,4315404570,5030,5030,5030,5030,0
20240308,155700,4315404570,5030,5030,5030,5030,0
20240308,155600,4315404570,5030,5030,5030,5030,0
20240308,155500,4315404570,5030,5030,5030,5030,10405
20240308,155400,4315404570,5030,5030,5030,5030,0
20240308,155300,4315404570,5030,5030,5030,5030,0
20240308,155200,4315404570,5030,5030,5030,5030,0
20240308,155100,4315404570,5030,5030,5030,5030,0
20240308,155000,4315404570,5030,5030,5030,5030,0
20240308,154900,4315404570,5030,5030,5030,5030,0
20240308,154800,4315404570,5030,5030,5030,5030,0
20240308,154700,4315404570,5030,5030,5030,5030,0
20240308,154600,4315404570,5030,5030,5030,5030,0
20240308,154500,4315404570,5030,5030,5030,5030,0
20240308,154400,4315404570,5030,5030,5030,5030,0
20240308,154300,4315404570,5030,5030,5030,5030,0
20240308,154200,4315404570,5030,5030,5030,5030,0
20240308,154100,4315404570,5030,5030,5030,5030,0
20240308,154000,4315404570,5030,5030,5030,5030,0
20240308,153900,4315404570,5030,5030,5030,5030,0
20240308,153800,4315404570,5030,5030,5030,5030,0
20240308,153700,4315404570,5030,5030,5030,5030,0
20240308,153600,4315404570,5030,5030,5030,5030,0
20240308,153500,4315404570,5030,5030,5030,5030,0
20240308,153400,4315404570,5030,5030,5030,5030,0
20240308,153300,4315404570,5030,5030,5030,5030,0
20240308,153200,4315404570,5030,5030,5030,5030,0
20240308,153100,4315404570,5030,5030,5030,5030,0
20240308,153000,4315404570,5030,5030,5030,5030,10405
20240308,152900,4263067420,5060,5060,5060,5060,0
20240308,152800,4263067420,5060,5060,5060,5060,0
20240308,152700,4263067420,5060,5060,5060,5060,0
20240308,152600,4263067420,5060,5060,5060,5060,0
20240308,152500,4263067420,5060,5060,5060,5060,0
20240308,152400,4263067420,5060,5060,5060,5060,0
20240308,152300,4263067420,5060,5060,5060,5060,0
20240308,152200,4263067420,5060,5060,5060,5060,0
20240308,152100,4263067420,5060,5060,5060,5060,0
20240308,152000,4263067420,5060,5060,5060,5060,0
20240308,151900,4263067420,5060,5060,5070,5030,352
20240308,151800,4261287840,5030,5060,5060,5030,932
20240308,151700,4256575640,5060,5050,5060,5050,2089
20240308,151600,4246016320,5010,5020,5050,5010,1079
20240308,151500,4240572180,5000,5010,5020,5000,1686
20240308,151400,4232125510,5010,5010,5010,5010,8
20240308,151300,4232085430,5050,5030,5050,5030,4607
20240308,151200,4208836490,5030,4995,5030,4995,6569
20240308,151100,4175916170,4990,4990,4990,4990,1826
20240308,151000,4166804430,4990,4960,4990,4960,1028
20240308,150900,4161674815,4960,4985,5000,4960,2202
20240308,150800,4150680165,4955,4960,4960,4955,5039
20240308,150700,4125705270,4960,4985,4985,4960,944
20240308,150600,4121000355,4980,4980,4980,4980,30
20240308,150500,4120850955,4955,4955,4955,4955,0
20240308,150400,4120850955,4955,4985,4985,4955,53
20240308,150300,4120586835,4985,4955,4985,4955,332
20240308,150200,4118932745,4990,4990,4990,4990,146
20240308,150100,4118204205,4955,4940,4955,4940,957
20240308,150000,4113470305,4940,4925,4940,4925,1100
20240308,145900,4108037725,4935,4935,4935,4935,1
20240308,145800,4108032790,4930,4930,4930,4930,1000
20240308,145700,4103102790,4950,4950,4950,4950,0
20240308,145600,4103102790,4950,4930,4950,4930,930
20240308,145500,4098507325,4935,4890,4935,4880,233
20240308,145400,4097367950,4900,4860,4900,4860,3420
20240308,145300,4080695060,4860,4860,4860,4860,0
20240308,145200,4080695060,4860,4860,4860,4860,41
20240308,145100,4080495800,4860,4860,4860,4860,2074
20240308,145000,4070416160,4865,4910,4910,4865,8933
20240308,144900,4026800185,4910,4910,4910,4910,23
20240308,144800,4026687255,4905,4910,4910,4905,1245
20240308,144700,4020579875,4915,4915,4915,4915,0
20240308,144600,4020579875,4915,4905,4915,4905,218
20240308,144500,4019508415,4940,4905,4940,4895,260
20240308,144400,4018228880,4895,4900,4900,4895,2442
20240308,144300,4006274020,4900,4900,4900,4900,1019
20240308,144200,4001280920,4905,4905,4905,4905,20
20240308,144100,4001182820,4905,4905,4905,4900,104
20240308,144000,4000672915,4905,4910,4910,4905,3910
20240308,143900,3981480690,4910,4910,4910,4910,0
20240308,143800,3981480690,4910,4910,4910,4910,0
20240308,143700,3981480690,4910,4920,4920,4910,1412
20240308,143600,3974537750,4920,4920,4920,4920,0
20240308,143500,3974537750,4920,4915,4920,4915,880
20240308,143400,3970211535,4920,4945,4950,4915,727
20240308,143300,3966628420,4950,4955,4955,4920,113
20240308,143200,3966069105,4955,4945,4955,4920,517
20240308,143100,3963517930,4915,4920,4945,4915,35
20240308,143000,3963345705,4960,4915,4960,4915,425
20240308,142900,3961250965,4915,4915,4915,4915,0
20240308,142800,3961250965,4915,4915,4915,4915,81
20240308,142700,3960852850,4935,4940,4940,4915,504
20240308,142600,3958367525,4935,4955,4955,4935,174
20240308,142500,3957506530,4975,4975,4975,4975,0
20240308,142400,3957506530,4975,4975,4985,4975,40
20240308,142300,3957307510,5000,5000,5000,5000,2
20240308,142200,3957297510,5000,5000,5000,5000,6
20240308,142100,3957267510,5000,4995,5000,4995,1257
20240308,142000,3950983130,5000,4995,5000,4995,2002
20240308,141900,3940973140,4995,4980,4995,4975,967
20240308,141800,3936158700,4955,4945,4960,4945,1482
20240308,141700,3928808860,4950,4935,4950,4935,27
20240308,141600,3928675235,4940,4930,4955,4930,377
20240308,141500,3926815130,4930,4915,4930,4900,246
20240308,141400,3925606945,4905,4935,4935,4900,4585
20240308,141300,3903099890,4935,4935,4935,4935,1000
20240308,141200,3898164890,4935,4935,4935,4935,0
20240308,141100,3898164890,4935,4935,4935,4935,397
20240308,141000,3896205695,4935,4935,4935,4935,0
20240308,140900,3896205695,4935,4955,4955,4905,1186
20240308,140800,3890358480,4905,4905,4960,4905,920
20240308,140700,3885840415,4875,4880,4880,4875,222
20240308,140600,3884757660,4880,4885,4910,4880,1065
20240308,140500,3879554885,4880,4920,4920,4880,5491
20240308,140400,3852601365,4920,4950,4950,4920,728
20240308,140300,3849009835,4940,4970,4970,4940,2278
20240308,140200,3837722280,4970,4970,4970,4970,0
20240308,140100,3837722280,4970,4975,4975,4970,632
20240308,140000,3834581190,4975,5030,5040,4975,10076
20240308,135900,3784198345,5030,5050,5050,5030,2001
20240308,135800,3774130115,5040,5040,5040,5040,1251
20240308,135700,3767825075,5040,5040,5040,5040,550
20240308,135600,3765053075,5040,5040,5040,5040,42
20240308,135500,3764841395,5040,5040,5040,5040,1091
20240308,135400,3759342755,5030,5020,5030,5020,22
20240308,135300,3759232235,5020,5020,5020,5020,2
20240308,135200,3759222195,5020,5020,5020,5020,3
20240308,135100,3759207135,5020,5010,5020,5010,1052
20240308,135000,3753926115,5010,5020,5020,5010,580
20240308,134900,3751020025,5020,5020,5020,5020,10
20240308,134800,3750969825,5020,5020,5020,5020,336
20240308,134700,3749283105,5020,5040,5040,5020,802
20240308,134600,3745257025,5040,5040,5040,5040,3
20240308,134500,3745241905,5020,5050,5050,5020,54
20240308,134400,3744970745,5040,5040,5040,5040,434
20240308,134300,3742783385,5040,5040,5040,5040,0
20240308,134200,3742783385,5040,5030,5040,5030,106
20240308,134100,3742250185,5010,5010,5010,5010,1
20240308,134000,3742245175,5010,5030,5030,5010,505
20240308,133900,3739715085,5010,5010,5010,5010,0
20240308,133800,3739715085,5010,5060,5060,5010,16
20240308,133700,3739634875,5020,5030,5030,5020,309
20240308,133600,3738082735,5080,5080,5080,5080,0
20240308,133500,3738082735,5080,5050,5080,5050,9174
20240308,133400,3691526245,5050,5050,5050,5050,300
20240308,133300,3690011245,5050,5020,5050,5020,1863
20240308,133200,3680638665,5000,5000,5000,5000,100
20240308,133100,3680138665,5000,5010,5010,5000,389
20240308,133000,3678193565,5020,5020,5020,5020,0
20240308,132900,3678193565,5020,5020,5020,5020,1
20240308,132800,3678188545,5000,5000,5000,5000,1
20240308,132700,3678183545,5020,5000,5020,5000,867
20240308,132600,3673831225,5000,5000,5000,5000,0
20240308,132500,3673831225,5000,5020,5020,5000,2
20240308,132400,3673821205,5000,4995,5000,4995,762
20240308,132300,3670011705,5000,5000,5000,5000,291
20240308,132200,3668556705,4995,4995,4995,4995,16
20240308,132100,3668476785,4995,5000,5000,4995,6
20240308,132000,3668446810,5000,4995,5000,4995,7
20240308,131900,3668411835,5000,4995,5000,4995,1098
20240308,131800,3662923280,4995,4995,4995,4995,12
20240308,131700,3662863340,5000,5000,5000,5000,0
20240308,131600,3662863340,5000,5000,5000,5000,67
20240308,131500,3662528340,5000,5030,5030,5000,261
20240308,131400,3661223280,5000,5000,5000,5000,400
20240308,131300,3659223280,5000,5000,5000,5000,10
20240308,131200,3659173280,5000,5030,5030,5000,107
20240308,131100,3658636100,5030,5030,5030,5030,1
20240308,131000,3658631070,5030,5020,5030,5020,178
20240308,130900,3657737500,5000,5000,5000,5000,100
20240308,130800,3657237500,5020,5020,5020,5020,6
20240308,130700,3657207380,5020,5020,5020,5020,0
20240308,130600,3657207380,5020,5020,5020,5020,0
20240308,130500,3657207380,5020,5040,5040,5020,343
20240308,130400,3655481310,5040,5030,5040,5030,998
20240308,130300,3650456790,4990,5020,5030,4990,127
20240308,130200,3649821850,5000,5000,5000,5000,0
20240308,130100,3649821850,5000,5000,5000,5000,42
20240308,130000,3649611850,5030,5030,5030,5030,1000
20240308,125900,3644581850,5000,4990,5000,4990,3
20240308,125800,3644566870,4990,4990,4990,4990,0
20240308,125700,3644566870,4990,5030,5030,4990,236
20240308,125600,3643384500,5000,5000,5000,5000,334
20240308,125500,3641714500,5030,5030,5030,5030,323
20240308,125400,3640089810,5040,5020,5040,5020,462
20240308,125300,3637766380,5010,4980,5010,4980,131
20240308,125200,3637111270,5010,5000,5010,5000,223
20240308,125100,3635996110,4975,4975,4975,4975,0
20240308,125000,3635996110,4975,4975,4975,4975,0
20240308,124900,3635996110,4975,4985,4985,4975,2122
20240308,124800,3625426335,4985,4985,4985,4985,0
20240308,124700,3625426335,4985,4990,4990,4985,1013
20240308,124600,3620373465,4990,4990,4990,4990,56
20240308,124500,3620094025,4990,5000,5000,4985,3682
20240308,124400,3601709710,5000,5000,5000,5000,0
20240308,124300,3601709710,5000,5000,5000,5000,0
20240308,124200,3601709710,5000,5000,5000,5000,0
20240308,124100,3601709710,5000,5000,5000,5000,1
20240308,124000,3601704710,5030,5030,5030,5030,1410
20240308,123900,3594612410,5030,5030,5030,5030,1284
20240308,123800,3588153890,5000,5000,5000,5000,7
20240308,123700,3588118890,5000,5000,5000,5000,6
20240308,123600,3588088890,5000,5000,5000,5000,182
20240308,123500,3587178890,5000,5000,5000,5000,41
20240308,123400,3586973890,5000,5010,5010,5000,2001
20240308,123300,3576968310,5010,5010,5010,5010,15
20240308,123200,3576893160,5010,5010,5010,5010,2
20240308,123100,3576883140,5000,5000,5000,5000,50
20240308,123000,3576633140,5000,5000,5000,5000,11
20240308,122900,3576578140,5000,5000,5000,5000,646
20240308,122800,3573348140,5040,5040,5040,5040,250
20240308,122700,3572088140,5040,5010,5040,5000,301
20240308,122600,3570575000,5050,5050,5060,5010,455
20240308,122500,3568275310,5050,5050,5050,5050,339
20240308,122400,3566563360,5010,5010,5010,5010,0
20240308,122300,3566563360,5010,5050,5050,5010,550
20240308,122200,3563785900,5050,5050,5050,5050,297
20240308,122100,3562286050,5050,5050,5050,5050,0
20240308,122000,3562286050,5050,5030,5050,5030,1500
20240308,121900,3554715810,5010,5010,5010,5010,0
20240308,121800,3554715810,5010,5010,5010,5010,1
20240308,121700,3554710800,5050,5040,5050,5040,800
20240308,121600,3550671150,5040,5040,5040,5040,200
20240308,121500,3549663150,5000,4980,5000,4980,915
20240308,121400,3545094115,4975,4980,4980,4975,502
20240308,121300,3542596565,4975,4985,4985,4975,221
20240308,121200,3541496950,4970,4990,4990,4970,1916
20240308,121100,3531951655,4990,4995,4995,4990,210
20240308,121000,3530902755,4990,5030,5030,4990,3181
20240308,120900,3515010495,5010,5010,5010,5010,0
20240308,120800,3515010495,5010,5050,5060,5010,266
20240308,120700,3513667385,5060,5000,5060,5000,234
20240308,120600,3512489715,5000,4995,5020,4995,567
20240308,120500,3509647400,4995,4995,4995,4995,2
20240308,120400,3509637410,5020,4995,5020,4995,18
20240308,120300,3509547300,5010,5010,5010,5010,0
20240308,120200,3509547300,5010,5010,5010,5010,308
20240308,120100,3508004220,4995,5000,5000,4995,33
20240308,120000,3507839225,5000,5010,5010,5000,30
20240308,115900,3507689125,5020,5030,5030,5020,617
20240308,115800,3504591475,5030,5030,5030,5030,0
20240308,115700,3504591475,5030,5030,5030,5030,36
20240308,115600,3504410395,5030,5030,5030,5030,32
20240308,115500,3504249435,5060,5060,5060,5060,114
20240308,115400,3503672595,5060,5050,5060,5050,104
20240308,115300,3503146365,5060,5060,5060,5060,118
20240308,115200,3502549285,5030,5020,5030,5020,188
20240308,115100,3501605395,5020,5040,5040,5020,23
20240308,115000,3501489755,5040,5040,5040,5040,227
20240308,114900,3500345675,5050,5050,5120,5050,326
20240308,114800,3498686465,5050,5060,5090,5050,3022
20240308,114700,3483381765,5060,5040,5090,5040,5248
20240308,114600,3456884525,5040,4945,5040,4935,4159
20240308,114500,3435985470,4930,4930,4930,4930,255
20240308,114400,3434728320,4910,4880,4910,4880,52
20240308,114300,3434473060,4880,4870,4885,4870,316
20240308,114200,3432931975,4910,4895,4910,4895,161
20240308,114100,3432143215,4905,4840,4905,4840,633
20240308,114000,3429055600,4835,4825,4910,4825,2252
20240308,113900,3418125335,4825,4830,4830,4800,2990
20240308,113800,3403740685,4830,4845,4865,4810,1828
20240308,113700,3394931080,4805,4885,4895,4805,6521
20240308,113600,3363292155,4885,4920,4920,4885,3413
20240308,113500,3346563380,4925,4955,4955,4925,3349
20240308,113400,3330029595,4955,4960,4960,4950,1356
20240308,113300,3323310845,4950,4950,4950,4950,850
20240308,113200,3319103345,4950,4950,4950,4950,159
20240308,113100,3318316295,4950,4960,4960,4950,2172
20240308,113000,3307559210,4960,4960,4960,4960,77
20240308,112900,3307177290,4960,4985,4985,4960,26
20240308,112800,3307048305,4985,4960,4985,4960,310
20240308,112700,3305509015,4960,4960,4970,4960,3139
20240308,112600,3289927205,4960,4975,4975,4960,3865
20240308,112500,3270711340,4975,5000,5000,4975,2093
20240308,112400,3260280075,5010,4990,5010,4990,618
20240308,112300,3257194075,4990,5000,5010,4990,92
20240308,112200,3256734185,5000,5030,5030,4990,4135
20240308,112100,3236019545,5030,5040,5040,5030,3782
20240308,112000,3216990065,5050,5050,5050,5030,5427
20240308,111900,3189658085,5050,5080,5080,5050,8159
20240308,111800,3148317395,5090,5090,5090,5090,1010
20240308,111700,3143176495,5090,5090,5090,5090,295
20240308,111600,3141674945,5090,5090,5090,5090,4
20240308,111500,3141654585,5090,5090,5090,5090,401
20240308,111400,3139613495,5120,5120,5120,5120,148
20240308,111300,3138855735,5120,5120,5120,5120,0
20240308,111200,3138855735,5120,5100,5120,5100,81
20240308,111100,3138441195,5100,5100,5100,5100,1
20240308,111000,3138436095,5100,5100,5100,5100,1
20240308,110900,3138430995,5100,5100,5100,5100,35
20240308,110800,3138252495,5100,5100,5100,5100,1500
20240308,110700,3130602495,5110,5090,5110,5090,332
20240308,110600,3128910635,5090,5090,5090,5080,1230
20240308,110500,3122651005,5090,5140,5140,5090,231
20240308,110400,3121475165,5140,5100,5140,5090,1438
20240308,110300,3114139425,5100,5100,5100,5100,2716
20240308,110200,3100287825,5100,5110,5130,5100,586
20240308,110100,3097282545,5130,5130,5130,5130,0
20240308,110000,3097282545,5130,5130,5130,5130,4
20240308,105900,3097262025,5100,5100,5100,5100,1
20240308,105800,3097256925,5140,5140,5140,5140,0
20240308,105700,3097256925,5140,5130,5140,5130,4
20240308,105600,3097236395,5100,5090,5100,5080,687
20240308,105500,3093734495,5090,5090,5090,5090,339
20240308,105400,3092008985,5090,5100,5100,5090,691
20240308,105300,3088485185,5100,5120,5120,5100,1200
20240308,105200,3082359335,5100,5100,5100,5100,0
20240308,105100,3082359335,5100,5110,5130,5100,949
20240308,105000,3077516795,5100,5170,5190,5100,2522
20240308,104900,3064598465,5170,5150,5200,5130,2234
20240308,104800,3053037425,5110,5090,5140,5090,1045
20240308,104700,3047696405,5100,5090,5100,5090,2000
20240308,104600,3037498545,5050,5080,5100,5050,1171
20240308,104500,3031536245,5050,5050,5100,5050,388
20240308,104400,3029563345,5060,5070,5110,5030,6943
20240308,104300,2994356605,5160,5080,5160,5030,9434
20240308,104200,2946000155,5080,5070,5080,5070,507
20240308,104100,2943425695,5030,5040,5040,5030,1403
20240308,104000,2936368185,5030,5060,5090,5030,10578
20240308,103900,2883007705,5070,5050,5070,5050,147
20240308,103800,2882264815,5050,5060,5080,5050,1929
20240308,103700,2872516895,5050,5070,5080,5040,5019
20240308,103600,2847161385,5060,5100,5100,5040,7180
20240308,103500,2810794695,5100,5100,5120,5100,880
20240308,103400,2806300915,5100,5120,5120,5100,9477
20240308,103300,2757815105,5130,5140,5150,5130,873
20240308,103200,2753330865,5140,5160,5190,5140,7853
20240308,103100,2712781265,5180,5250,5250,5150,23436
20240308,103000,2590584825,5250,5270,5300,5250,8151
20240308,102900,2547610455,5280,5240,5320,5240,10988
20240308,102800,2489407145,5240,5350,5410,5230,27548
20240308,102700,2342160715,5350,5250,5350,5220,24257
20240308,102600,2213412595,5250,5270,5280,5220,3778
20240308,102500,2193536555,5300,5200,5300,5190,14036
20240308,102400,2119672075,5190,5120,5200,5100,9109
20240308,102300,2072952355,5120,5200,5240,5120,15894
20240308,102200,1990671985,5200,5250,5260,5180,16965
20240308,102100,1901734275,5230,5230,5230,5230,0
20240308,102000,1901734275,5230,5190,5230,5180,20259
20240308,101900,1796337785,5190,5190,5190,5170,1269
20240308,101800,1789766395,5190,5170,5190,5170,1001
20240308,101700,1784581345,5170,5150,5170,5150,823
20240308,101600,1780329845,5160,5150,5160,5140,470
20240308,101500,1777906605,5120,5120,5120,5120,735
20240308,101400,1774143405,5120,5140,5160,5120,876
20240308,101300,1769633085,5140,5120,5160,5120,3959
20240308,101200,1749357465,5120,5130,5130,5120,1786
20240308,101100,1740213125,5120,5130,5130,5120,2419
20240308,101000,1727813575,5130,5150,5170,5130,3534
20240308,100900,1709623735,5150,5160,5170,5150,5440
20240308,100800,1681573275,5170,5170,5180,5160,1417
20240308,100700,1674240355,5180,5180,5200,5150,3824
20240308,100600,1654434195,5140,5140,5180,5140,6695
20240308,100500,1619953415,5140,5110,5140,5110,9654
20240308,100400,1570527775,5110,5090,5110,5090,5546
20240308,100300,1542226295,5100,5090,5100,5090,644
20240308,100200,1538948235,5090,5080,5090,5080,66
20240308,100100,1538612325,5090,5090,5100,5090,3725
20240308,100000,1519620635,5100,5090,5100,5090,2285
20240308,095900,1507983505,5090,5090,5090,5070,1465
20240308,095800,1500532835,5090,5070,5090,5070,1451
20240308,095700,1493163735,5070,5060,5070,5060,946
20240308,095600,1488367665,5050,5020,5050,5020,1781
20240308,095500,1479406855,5010,5030,5030,5010,1074
20240308,095400,1474026095,5040,5030,5040,5000,528
20240308,095300,1471374985,5000,5030,5030,5000,615
20240308,095200,1468290305,5050,5080,5080,5050,1068
20240308,095100,1462894605,5080,5070,5080,5050,4201
20240308,095000,1441606205,5070,5070,5070,5050,464
20240308,094900,1439256405,5070,5060,5090,5060,4220
20240308,094800,1417838615,5070,5060,5070,5060,1378
20240308,094700,1410865885,5060,5050,5060,5010,4542
20240308,094600,1387912745,5050,5030,5050,5010,5033
20240308,094500,1362507365,5030,5000,5030,5000,4468
20240308,094400,1340072515,5010,4990,5010,4990,807
20240308,094300,1336035460,4990,4990,4990,4990,171
20240308,094200,1335182170,4990,5020,5020,4990,1752
20240308,094100,1326436450,5020,5020,5020,5020,11
20240308,094000,1326381230,5010,4990,5010,4990,1784
20240308,093900,1317463590,4990,4995,4995,4990,1669
20240308,093800,1309133265,4995,4995,4995,4995,250
20240308,093700,1307884515,4995,5000,5000,4995,4166
20240308,093600,1287074100,5000,5010,5010,5000,2765
20240308,093500,1273247980,5000,5000,5010,5000,2088
20240308,093400,1262802910,4995,5010,5010,4995,418
20240308,093300,1260710110,5010,4995,5010,4995,660
20240308,093200,1257404025,4995,4990,4995,4975,210
20240308,093100,1256358710,4990,4985,4990,4985,110
20240308,093000,1255809860,4965,4965,4985,4965,633
20240308,092900,1252666955,4985,4995,4995,4980,163
20240308,092800,1251854700,4995,4975,5010,4975,2988
20240308,092700,1236931830,4975,4955,4975,4950,2246
20240308,092600,1225791675,4955,4980,4980,4955,114
20240308,092500,1225226480,4980,4955,4980,4955,25
20240308,092400,1225102355,4950,4955,4980,4950,501
20240308,092300,1222620235,4955,4950,4980,4950,136
20240308,092200,1221945135,4980,4955,4980,4950,1739
20240308,092100,1213330855,4955,4990,4990,4955,3137
20240308,092000,1197771965,5000,5010,5040,5000,1532
20240308,091900,1190101505,5000,4950,5000,4950,4067
20240308,091800,1169811700,4950,4960,4965,4950,5609
20240308,091700,1142034670,4960,4960,4975,4960,2014
20240308,091600,1132041725,4960,4950,5000,4950,4372
20240308,091500,1110290430,4950,4960,4965,4950,15493
20240308,091400,1033527250,4960,4975,4975,4960,2782
20240308,091300,1019722230,4970,4965,4995,4960,3322
20240308,091200,1003212870,4960,5090,5090,4960,25060
20240308,091100,877660315,5090,5040,5090,5040,3892
20240308,091000,857966515,5060,5010,5060,5010,3348
20240308,090900,841103005,5010,5100,5100,5000,28521
20240308,090800,697070835,5100,5010,5100,5010,10863
20240308,090700,642226305,5010,5010,5040,4960,7163
20240308,090600,606298955,5010,5070,5140,4915,24452
20240308,090500,483439460,4980,4905,5200,4905,31842
20240308,090400,324054300,4920,4885,4920,4885,10533
20240308,090300,272523585,4890,4900,4900,4835,10698
20240308,090200,220469775,4900,4795,4900,4740,15387
20240308,090100,146127850,4790,4655,4790,4570,12533
20240308,090000,87448040,4655,4755,4795,4655,17794
Reference in New Issue Copy Permalink