ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/003850/min/candle-20240315.csv

582 lines
31 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
20240315,183900,4098033650,12890,12890,12890,12890,61308
20240315,183800,4098033650,12890,12890,12890,12890,0
20240315,183700,4098033650,12890,12890,12890,12890,0
20240315,183600,4098033650,12890,12890,12890,12890,0
20240315,183500,4098033650,12890,12890,12890,12890,0
20240315,183400,4098033650,12890,12890,12890,12890,0
20240315,183300,4098033650,12890,12890,12890,12890,0
20240315,183200,4098033650,12890,12890,12890,12890,0
20240315,183100,4098033650,12890,12890,12890,12890,0
20240315,183000,4098033650,12890,12890,12890,12890,0
20240315,182900,4098033650,12890,12890,12890,12890,0
20240315,182800,4098033650,12890,12890,12890,12890,0
20240315,182700,4098033650,12890,12890,12890,12890,0
20240315,182600,4098033650,12890,12890,12890,12890,0
20240315,182500,4098033650,12890,12890,12890,12890,0
20240315,182400,4098033650,12890,12890,12890,12890,0
20240315,182300,4098033650,12890,12890,12890,12890,0
20240315,182200,4098033650,12890,12890,12890,12890,0
20240315,182100,4098033650,12890,12890,12890,12890,0
20240315,182000,4098033650,12890,12890,12890,12890,0
20240315,181900,4098033650,12890,12890,12890,12890,0
20240315,181800,4098033650,12890,12890,12890,12890,0
20240315,181700,4098033650,12890,12890,12890,12890,0
20240315,181600,4098033650,12890,12890,12890,12890,0
20240315,181500,4098033650,12890,12890,12890,12890,0
20240315,181400,4098033650,12890,12890,12890,12890,0
20240315,181300,4098033650,12890,12890,12890,12890,0
20240315,181200,4098033650,12890,12890,12890,12890,0
20240315,181100,4098033650,12890,12890,12890,12890,0
20240315,181000,4098033650,12890,12890,12890,12890,0
20240315,180900,4098033650,12890,12890,12890,12890,61308
20240315,180800,4098033650,12890,12890,12890,12890,0
20240315,180700,4098033650,12890,12890,12890,12890,0
20240315,180600,4098033650,12890,12890,12890,12890,0
20240315,180500,4098033650,12890,12890,12890,12890,0
20240315,180400,4098033650,12890,12890,12890,12890,0
20240315,180300,4098033650,12890,12890,12890,12890,0
20240315,180200,4098033650,12890,12890,12890,12890,0
20240315,180100,4098033650,12890,12890,12890,12890,0
20240315,180000,4098033650,12890,12890,12890,12890,0
20240315,175900,4098033650,12890,12890,12890,12890,0
20240315,175800,4098033650,12890,12890,12890,12890,0
20240315,175700,4098033650,12890,12890,12890,12890,0
20240315,175600,4098033650,12890,12890,12890,12890,0
20240315,175500,4098033650,12890,12890,12890,12890,0
20240315,175400,4098033650,12890,12890,12890,12890,0
20240315,175300,4098033650,12890,12890,12890,12890,0
20240315,175200,4098033650,12890,12890,12890,12890,0
20240315,175100,4098033650,12890,12890,12890,12890,0
20240315,175000,4098033650,12890,12890,12890,12890,0
20240315,174900,4098033650,12890,12890,12890,12890,0
20240315,174800,4098033650,12890,12890,12890,12890,0
20240315,174700,4098033650,12890,12890,12890,12890,0
20240315,174600,4098033650,12890,12890,12890,12890,0
20240315,174500,4098033650,12890,12890,12890,12890,0
20240315,174400,4098033650,12890,12890,12890,12890,0
20240315,174300,4098033650,12890,12890,12890,12890,0
20240315,174200,4098033650,12890,12890,12890,12890,0
20240315,174100,4098033650,12890,12890,12890,12890,0
20240315,174000,4098033650,12890,12890,12890,12890,0
20240315,173900,4098033650,12890,12890,12890,12890,61308
20240315,173800,4098033650,12890,12890,12890,12890,0
20240315,173700,4098033650,12890,12890,12890,12890,0
20240315,173600,4098033650,12890,12890,12890,12890,0
20240315,173500,4098033650,12890,12890,12890,12890,0
20240315,173400,4098033650,12890,12890,12890,12890,0
20240315,173300,4098033650,12890,12890,12890,12890,0
20240315,173200,4098033650,12890,12890,12890,12890,0
20240315,173100,4098033650,12890,12890,12890,12890,0
20240315,173000,4098033650,12890,12890,12890,12890,0
20240315,172900,4098033650,12890,12890,12890,12890,0
20240315,172800,4098033650,12890,12890,12890,12890,0
20240315,172700,4098033650,12890,12890,12890,12890,0
20240315,172600,4098033650,12890,12890,12890,12890,0
20240315,172500,4098033650,12890,12890,12890,12890,0
20240315,172400,4098033650,12890,12890,12890,12890,0
20240315,172300,4098033650,12890,12890,12890,12890,0
20240315,172200,4098033650,12890,12890,12890,12890,0
20240315,172100,4098033650,12890,12890,12890,12890,0
20240315,172000,4098033650,12890,12890,12890,12890,0
20240315,171900,4098033650,12890,12890,12890,12890,0
20240315,171800,4098033650,12890,12890,12890,12890,0
20240315,171700,4098033650,12890,12890,12890,12890,0
20240315,171600,4098033650,12890,12890,12890,12890,0
20240315,171500,4098033650,12890,12890,12890,12890,0
20240315,171400,4098033650,12890,12890,12890,12890,0
20240315,171300,4098033650,12890,12890,12890,12890,0
20240315,171200,4098033650,12890,12890,12890,12890,0
20240315,171100,4098033650,12890,12890,12890,12890,0
20240315,171000,4098033650,12890,12890,12890,12890,0
20240315,170900,4098033650,12890,12890,12890,12890,61308
20240315,170800,4098033650,12890,12890,12890,12890,0
20240315,170700,4098033650,12890,12890,12890,12890,0
20240315,170600,4098033650,12890,12890,12890,12890,0
20240315,170500,4098033650,12890,12890,12890,12890,0
20240315,170400,4098033650,12890,12890,12890,12890,0
20240315,170300,4098033650,12890,12890,12890,12890,0
20240315,170200,4098033650,12890,12890,12890,12890,0
20240315,170100,4098033650,12890,12890,12890,12890,0
20240315,170000,4098033650,12890,12890,12890,12890,0
20240315,165900,4098033650,12890,12890,12890,12890,0
20240315,165800,4098033650,12890,12890,12890,12890,0
20240315,165700,4098033650,12890,12890,12890,12890,0
20240315,165600,4098033650,12890,12890,12890,12890,0
20240315,165500,4098033650,12890,12890,12890,12890,0
20240315,165400,4098033650,12890,12890,12890,12890,0
20240315,165300,4098033650,12890,12890,12890,12890,0
20240315,165200,4098033650,12890,12890,12890,12890,0
20240315,165100,4098033650,12890,12890,12890,12890,0
20240315,165000,4098033650,12890,12890,12890,12890,0
20240315,164900,4098033650,12890,12890,12890,12890,0
20240315,164800,4098033650,12890,12890,12890,12890,0
20240315,164700,4098033650,12890,12890,12890,12890,0
20240315,164600,4098033650,12890,12890,12890,12890,0
20240315,164500,4098033650,12890,12890,12890,12890,0
20240315,164400,4098033650,12890,12890,12890,12890,0
20240315,164300,4098033650,12890,12890,12890,12890,0
20240315,164200,4098033650,12890,12890,12890,12890,0
20240315,164100,4098033650,12890,12890,12890,12890,0
20240315,164000,4098033650,12890,12890,12890,12890,0
20240315,163900,4098033650,12890,12890,12890,12890,61308
20240315,163800,4098033650,12890,12890,12890,12890,0
20240315,163700,4098033650,12890,12890,12890,12890,0
20240315,163600,4098033650,12890,12890,12890,12890,0
20240315,163500,4098033650,12890,12890,12890,12890,0
20240315,163400,4098033650,12890,12890,12890,12890,0
20240315,163300,4098033650,12890,12890,12890,12890,0
20240315,163200,4098033650,12890,12890,12890,12890,0
20240315,163100,4098033650,12890,12890,12890,12890,0
20240315,163000,4098033650,12890,12890,12890,12890,0
20240315,162900,4098033650,12890,12890,12890,12890,0
20240315,162800,4098033650,12890,12890,12890,12890,0
20240315,162700,4098033650,12890,12890,12890,12890,0
20240315,162600,4098033650,12890,12890,12890,12890,0
20240315,162500,4098033650,12890,12890,12890,12890,0
20240315,162400,4098033650,12890,12890,12890,12890,0
20240315,162300,4098033650,12890,12890,12890,12890,0
20240315,162200,4098033650,12890,12890,12890,12890,0
20240315,162100,4098033650,12890,12890,12890,12890,0
20240315,162000,4098033650,12890,12890,12890,12890,0
20240315,161900,4098033650,12890,12890,12890,12890,0
20240315,161800,4098033650,12890,12890,12890,12890,0
20240315,161700,4098033650,12890,12890,12890,12890,0
20240315,161600,4098033650,12890,12890,12890,12890,0
20240315,161500,4098033650,12890,12890,12890,12890,0
20240315,161400,4098033650,12890,12890,12890,12890,0
20240315,161300,4098033650,12890,12890,12890,12890,0
20240315,161200,4098033650,12890,12890,12890,12890,0
20240315,161100,4098033650,12890,12890,12890,12890,0
20240315,161000,4098033650,12890,12890,12890,12890,0
20240315,160900,4098033650,12890,12890,12890,12890,61308
20240315,160800,4098033650,12890,12890,12890,12890,0
20240315,160700,4098033650,12890,12890,12890,12890,0
20240315,160600,4098033650,12890,12890,12890,12890,0
20240315,160500,4098033650,12890,12890,12890,12890,0
20240315,160400,4098033650,12890,12890,12890,12890,0
20240315,160300,4098033650,12890,12890,12890,12890,0
20240315,160200,4098033650,12890,12890,12890,12890,0
20240315,160100,4098033650,12890,12890,12890,12890,0
20240315,160000,4098033650,12890,12890,12890,12890,0
20240315,155900,4098033650,12890,12890,12890,12890,0
20240315,155800,4098033650,12890,12890,12890,12890,0
20240315,155700,4098033650,12890,12890,12890,12890,0
20240315,155600,4098033650,12890,12890,12890,12890,0
20240315,155500,4098033650,12890,12890,12890,12890,0
20240315,155400,4098033650,12890,12890,12890,12890,0
20240315,155300,4098033650,12890,12890,12890,12890,0
20240315,155200,4098033650,12890,12890,12890,12890,0
20240315,155100,4098033650,12890,12890,12890,12890,0
20240315,155000,4098033650,12890,12890,12890,12890,0
20240315,154900,4098033650,12890,12890,12890,12890,0
20240315,154800,4098033650,12890,12890,12890,12890,0
20240315,154700,4098033650,12890,12890,12890,12890,0
20240315,154600,4098033650,12890,12890,12890,12890,0
20240315,154500,4098033650,12890,12890,12890,12890,0
20240315,154400,4098033650,12890,12890,12890,12890,0
20240315,154300,4098033650,12890,12890,12890,12890,0
20240315,154200,4098033650,12890,12890,12890,12890,0
20240315,154100,4098033650,12890,12890,12890,12890,0
20240315,154000,4098033650,12890,12890,12890,12890,0
20240315,153900,4098033650,12890,12890,12890,12890,61308
20240315,153800,4098033650,12890,12890,12890,12890,0
20240315,153700,4098033650,12890,12890,12890,12890,0
20240315,153600,4098033650,12890,12890,12890,12890,0
20240315,153500,4098033650,12890,12890,12890,12890,0
20240315,153400,4098033650,12890,12890,12890,12890,0
20240315,153300,4098033650,12890,12890,12890,12890,0
20240315,153200,4098033650,12890,12890,12890,12890,0
20240315,153100,4098033650,12890,12890,12890,12890,0
20240315,153000,4098033650,12890,12890,12890,12890,61308
20240315,152900,3307773530,13000,13000,13000,13000,0
20240315,152800,3307773530,13000,13000,13000,13000,0
20240315,152700,3307773530,13000,13000,13000,13000,0
20240315,152600,3307773530,13000,13000,13000,13000,0
20240315,152500,3307773530,13000,13000,13000,13000,0
20240315,152400,3307773530,13000,13000,13000,13000,0
20240315,152300,3307773530,13000,13000,13000,13000,0
20240315,152200,3307773530,13000,13000,13000,13000,0
20240315,152100,3307773530,13000,13000,13000,13000,0
20240315,152000,3307773530,13000,13000,13000,13000,0
20240315,151900,3307773530,13000,13000,13000,12990,1412
20240315,151800,3289428070,13000,12990,13000,12990,333
20240315,151700,3285102300,13000,13000,13000,13000,1477
20240315,151600,3265901300,13000,13010,13010,13000,337
20240315,151500,3261520230,13010,13000,13010,13000,121
20240315,151400,3259947010,13000,13000,13000,12990,765
20240315,151300,3250002480,12990,13000,13000,12990,102
20240315,151200,3248677380,13000,13000,13000,13000,203
20240315,151100,3246038380,12990,13000,13000,12990,1439
20240315,151000,3227332330,13000,13000,13010,13000,808
20240315,150900,3216828290,13000,13000,13000,13000,17
20240315,150800,3216607290,13000,13000,13010,13000,1156
20240315,150700,3201579130,13010,13000,13010,13000,503
20240315,150600,3195040100,13000,13000,13010,13000,212
20240315,150500,3192284090,13000,13010,13010,13000,622
20240315,150400,3184198020,13000,13000,13010,13000,94
20240315,150300,3182975960,13010,13000,13010,13000,183
20240315,150200,3180596890,12990,12990,12990,12990,6
20240315,150100,3180518950,13000,13000,13000,13000,95
20240315,150000,3179283950,13000,13000,13000,13000,503
20240315,145900,3172744950,13000,13000,13000,13000,462
20240315,145800,3166738950,12990,13000,13000,12990,1723
20240315,145700,3144352080,13010,13000,13010,13000,1384
20240315,145600,3126359570,12990,12990,12990,12990,78
20240315,145500,3125346350,13000,13000,13000,12990,505
20240315,145400,3118782730,13000,13000,13000,13000,6
20240315,145300,3118704730,13000,13000,13000,13000,8
20240315,145200,3118600730,12990,12990,12990,12990,82
20240315,145100,3117535550,12990,12990,12990,12990,14
20240315,145000,3117353690,12990,12990,12990,12990,231
20240315,144900,3114353000,12990,12990,12990,12990,454
20240315,144800,3108455540,13000,12980,13000,12980,2365
20240315,144700,3077725180,12980,12990,12990,12980,306
20240315,144600,3073753240,12990,12980,12990,12980,307
20240315,144500,3069768330,12980,12980,12980,12980,98
20240315,144400,3068496290,12980,12990,12990,12980,1456
20240315,144300,3049583650,13000,12990,13000,12990,176
20240315,144200,3047297350,13000,12990,13000,12990,350
20240315,144100,3042750730,13000,13000,13000,12990,139
20240315,144000,3040945020,12990,12990,13000,12990,76
20240315,143900,3039957720,13000,12990,13000,12990,24
20240315,143800,3039645900,13000,12990,13000,12990,145
20240315,143700,3037762260,13000,12990,13000,12990,249
20240315,143600,3034527740,12990,12990,12990,12990,53
20240315,143500,3033839270,13000,13000,13000,13000,112
20240315,143400,3032383270,13000,13000,13000,13000,372
20240315,143300,3027547270,13010,13000,13010,12990,1838
20240315,143200,3003654370,13000,13000,13000,12990,266
20240315,143100,3000198310,13000,13000,13000,13000,71
20240315,143000,2999275310,12990,12990,13000,12990,9
20240315,142900,2999158340,12990,12990,13000,12980,1962
20240315,142800,2973670860,12990,12990,12990,12980,2960
20240315,142700,2935223110,12980,12980,12980,12980,10
20240315,142600,2935093310,12980,12980,12980,12980,90
20240315,142500,2933925110,12980,12980,12980,12980,73
20240315,142400,2932977570,12980,12980,12980,12980,779
20240315,142300,2922866150,12980,12980,12990,12980,217
20240315,142200,2920048660,12980,12990,12990,12980,130
20240315,142100,2918360010,12990,12990,12990,12990,1028
20240315,142000,2905006290,12990,12990,12990,12990,118
20240315,141900,2903473470,12990,12990,12990,12980,539
20240315,141800,2896472400,12980,12990,12990,12980,25
20240315,141700,2896147890,12990,12990,12990,12990,670
20240315,141600,2887444590,12990,12990,12990,12990,85
20240315,141500,2886340440,13000,13000,13000,13000,7
20240315,141400,2886249440,13000,13000,13000,12990,18
20240315,141300,2886015490,12990,12990,12990,12980,626
20240315,141200,2877883900,12980,12980,12980,12980,99
20240315,141100,2876598880,12980,12980,12980,12980,15
20240315,141000,2876404180,12980,12980,12980,12980,941
20240315,140900,2864190000,12980,12980,12980,12980,421
20240315,140800,2858725420,13000,13000,13010,13000,2145
20240315,140700,2830839930,13000,13000,13000,13000,0
20240315,140600,2830839930,13000,12980,13000,12980,298
20240315,140500,2826969390,12980,12990,12990,12980,1146
20240315,140400,2812093810,12990,12990,12990,12990,161
20240315,140300,2810002420,12990,12980,12990,12980,180
20240315,140200,2807665980,12980,12980,12980,12980,15
20240315,140100,2807471280,12980,13000,13000,12980,811
20240315,140000,2796942980,12990,12990,13000,12990,828
20240315,135900,2786187200,12990,13000,13000,12990,19
20240315,135800,2785940350,12990,12990,12990,12990,0
20240315,135700,2785940350,12990,12990,12990,12990,83
20240315,135600,2784862180,12990,12990,12990,12990,7
20240315,135500,2784771250,13000,13000,13010,13000,3703
20240315,135400,2736632030,13010,13010,13010,13010,8
20240315,135300,2736527950,13010,12990,13010,12990,2192
20240315,135200,2708038410,12980,12970,12980,12970,712
20240315,135100,2698801650,12980,12970,12980,12970,205
20240315,135000,2696141770,12990,12970,12990,12970,536
20240315,134900,2689187990,12970,12970,12990,12970,307
20240315,134800,2685206180,12970,12990,13000,12970,2941
20240315,134700,2647017810,12990,13000,13000,12990,2868
20240315,134600,2609744940,13000,13010,13010,13000,2444
20240315,134500,2577962720,13030,13010,13030,13010,440
20240315,134400,2572238200,13030,13010,13030,13010,28
20240315,134300,2571873800,13030,13010,13030,13010,397
20240315,134200,2566708810,13030,13030,13030,13030,0
20240315,134100,2566708810,13030,13020,13030,13020,68
20240315,134000,2565823250,13030,13030,13030,13030,0
20240315,133900,2565823250,13030,13020,13030,13020,439
20240315,133800,2560107380,13020,13020,13020,13010,511
20240315,133700,2553456320,13020,13020,13020,13020,191
20240315,133600,2550969500,13010,13020,13020,13010,1324
20240315,133500,2533742270,13010,13030,13030,13010,482
20240315,133400,2527465810,13010,13010,13010,13010,2
20240315,133300,2527439790,13010,13030,13030,13010,706
20240315,133200,2518251760,13030,13020,13030,13020,299
20240315,133100,2514358120,13030,13030,13030,13030,7
20240315,133000,2514266910,13030,13030,13030,13030,6
20240315,132900,2514188730,13030,13020,13030,13020,192
20240315,132800,2511688430,13050,13020,13050,13020,35
20240315,132700,2511232670,13020,13040,13040,13020,998
20240315,132600,2498218970,13040,13020,13040,13020,533
20240315,132500,2491270410,13040,13040,13040,13040,4
20240315,132400,2491218250,13020,13020,13020,13020,5
20240315,132300,2491153150,13020,13020,13020,13020,0
20240315,132200,2491153150,13020,13020,13020,13020,515
20240315,132100,2484447850,13020,13030,13030,13020,620
20240315,132000,2476373980,13040,13040,13040,13040,207
20240315,131900,2473674700,13040,13040,13040,13040,0
20240315,131800,2473674700,13040,13040,13040,13040,10
20240315,131700,2473544300,13040,13040,13040,13040,2
20240315,131600,2473518220,13040,13050,13050,13040,11
20240315,131500,2473374680,13030,13030,13030,13030,233
20240315,131400,2470338690,13030,13040,13040,13030,103
20240315,131300,2468995620,13040,13040,13040,13040,372
20240315,131200,2464144740,13030,13030,13040,13030,24
20240315,131100,2463832010,13040,13030,13040,13030,33
20240315,131000,2463401910,13030,13040,13040,13030,615
20240315,130900,2455388400,13040,13030,13040,13030,6
20240315,130800,2455310190,13030,13030,13030,13030,64
20240315,130700,2454476270,13030,13030,13030,13030,22
20240315,130600,2454189610,13030,13030,13030,13030,93
20240315,130500,2452977820,13030,13050,13050,13030,515
20240315,130400,2446259870,13050,13050,13050,13050,11
20240315,130300,2446116320,13050,13050,13050,13050,20
20240315,130200,2445855320,13050,13060,13060,13040,107
20240315,130100,2444458520,13060,13040,13060,13040,56
20240315,130000,2443728160,13060,13050,13060,13050,507
20240315,125900,2437108650,13050,13050,13050,13050,6
20240315,125800,2437030350,13050,13050,13050,13050,56
20240315,125700,2436299550,13050,13050,13050,13050,100
20240315,125600,2434994550,13050,13050,13050,13050,1036
20240315,125500,2421474750,13040,13040,13050,13040,144
20240315,125400,2419596950,13040,13050,13050,13040,34
20240315,125300,2419153530,13040,13040,13050,13040,357
20240315,125200,2414498240,13040,13040,13040,13040,200
20240315,125100,2411890240,13050,13050,13050,13050,6
20240315,125000,2411811940,13050,13050,13050,13050,6
20240315,124900,2411733640,13050,13050,13050,13050,11
20240315,124800,2411590090,13050,13050,13050,13050,7
20240315,124700,2411498740,13040,13050,13050,13040,131
20240315,124600,2409789240,13050,13050,13050,13050,4
20240315,124500,2409737040,13050,13050,13050,13050,0
20240315,124400,2409737040,13050,13050,13050,13050,3
20240315,124300,2409697890,13040,13040,13040,13040,348
20240315,124200,2405159970,13040,13030,13040,13030,486
20240315,124100,2398826130,13030,13040,13040,13030,637
20240315,124000,2390521630,13040,13040,13040,13040,50
20240315,123900,2389869630,13050,13040,13050,13040,92
20240315,123800,2388669780,13040,13060,13060,13040,1271
20240315,123700,2372071960,13060,13060,13060,13060,66
20240315,123600,2371210000,13060,13060,13060,13060,1783
20240315,123500,2347924020,13060,13060,13060,13060,42
20240315,123400,2347375500,13060,13060,13070,13060,333
20240315,123300,2343026020,13060,13070,13080,13060,821
20240315,123200,2332295690,13070,13070,13070,13070,52
20240315,123100,2331616050,13070,13080,13080,13070,26
20240315,123000,2331276190,13070,13070,13080,13070,43
20240315,122900,2330713780,13070,13070,13070,13070,19
20240315,122800,2330465450,13070,13070,13070,13070,25
20240315,122700,2330138700,13080,13090,13090,13080,508
20240315,122600,2323493700,13090,13090,13090,13090,39
20240315,122500,2322983190,13090,13090,13090,13090,422
20240315,122400,2317459210,13100,13100,13100,13100,135
20240315,122300,2315690710,13100,13080,13120,13080,1470
20240315,122200,2296426610,13070,13080,13080,13070,83
20240315,122100,2295341760,13080,13080,13080,13080,25
20240315,122000,2295014760,13070,13070,13080,13070,701
20240315,121900,2285850190,13070,13060,13070,13060,6
20240315,121800,2285771820,13060,13070,13070,13060,524
20240315,121700,2278926040,13070,13070,13070,13070,869
20240315,121600,2267568210,13070,13070,13070,13070,0
20240315,121500,2267568210,13070,13070,13070,13070,0
20240315,121400,2267568210,13070,13070,13070,13070,97
20240315,121300,2266300420,13070,13080,13080,13070,272
20240315,121200,2262743630,13080,13080,13080,13080,94
20240315,121100,2261514110,13080,13080,13080,13080,0
20240315,121000,2261514110,13080,13080,13080,13080,100
20240315,120900,2260206110,13080,13080,13080,13080,0
20240315,120800,2260206110,13080,13080,13080,13080,100
20240315,120700,2258898110,13080,13080,13090,13080,689
20240315,120600,2249885890,13080,13090,13090,13080,252
20240315,120500,2246589240,13090,13090,13090,13090,2
20240315,120400,2246563060,13090,13090,13090,13090,1
20240315,120300,2246549970,13090,13090,13090,13090,287
20240315,120200,2242793140,13080,13080,13080,13060,1288
20240315,120100,2225949920,13080,13110,13110,13080,1621
20240315,120000,2204720300,13110,13100,13110,13100,542
20240315,115900,2197615180,13100,13110,13110,13100,28
20240315,115800,2197248290,13110,13150,13150,13110,1827
20240315,115700,2173291670,13150,13150,13150,13130,731
20240315,115600,2163693420,13150,13120,13150,13120,1115
20240315,115500,2149032230,13120,13120,13120,13120,1
20240315,115400,2149019110,13120,13090,13120,13090,891
20240315,115300,2137344260,13090,13090,13090,13090,851
20240315,115200,2126204670,13090,13120,13120,13090,2651
20240315,115100,2091464760,13130,13150,13150,13130,3991
20240315,115000,2039024320,13150,13150,13150,13150,51
20240315,114900,2038353670,13150,13150,13150,13150,2
20240315,114800,2038327370,13150,13150,13150,13150,61
20240315,114700,2037525220,13150,13150,13150,13150,452
20240315,114600,2031581420,13150,13150,13150,13150,152
20240315,114500,2029582620,13150,13150,13150,13150,91
20240315,114400,2028385970,13160,13150,13160,13150,125
20240315,114300,2026742020,13150,13160,13170,13150,1520
20240315,114200,2006753680,13170,13160,13170,13150,339
20240315,114100,2002291680,13160,13190,13190,13160,1352
20240315,114000,1984485330,13190,13190,13190,13190,0
20240315,113900,1984485330,13190,13190,13190,13190,5
20240315,113800,1984419380,13180,13190,13190,13180,197
20240315,113700,1981822910,13180,13180,13180,13180,322
20240315,113600,1977578950,13180,13180,13180,13180,664
20240315,113500,1968827430,13180,13180,13180,13170,331
20240315,113400,1964466730,13180,13180,13180,13180,122
20240315,113300,1962858770,13190,13190,13190,13190,227
20240315,113200,1959864640,13190,13180,13190,13180,111
20240315,113100,1958401550,13180,13180,13180,13180,2603
20240315,113000,1924094010,13180,13190,13200,13180,1610
20240315,112900,1902849280,13200,13200,13200,13200,252
20240315,112800,1899522880,13200,13220,13230,13200,3847
20240315,112700,1848675620,13230,13200,13230,13200,2676
20240315,112600,1813292280,13190,13190,13190,13180,1580
20240315,112500,1792462810,13190,13190,13190,13180,25
20240315,112400,1792133220,13190,13180,13190,13180,28
20240315,112300,1791764010,13190,13190,13190,13190,116
20240315,112200,1790233970,13190,13180,13190,13180,285
20240315,112100,1786476280,13170,13160,13190,13160,901
20240315,112000,1774612970,13160,13170,13170,13160,20
20240315,111900,1774349590,13160,13170,13170,13160,531
20240315,111800,1767361410,13170,13170,13170,13170,2114
20240315,111700,1739520030,13170,13190,13190,13170,2397
20240315,111600,1707934800,13200,13210,13220,13190,1891
20240315,111500,1682965160,13210,13180,13210,13170,3772
20240315,111400,1633224690,13180,13160,13180,13160,3467
20240315,111300,1587558680,13160,13180,13180,13160,2875
20240315,111200,1549702320,13170,13190,13190,13170,2059
20240315,111100,1522562400,13180,13120,13180,13120,8931
20240315,111000,1405124480,13110,13100,13120,13100,1042
20240315,110900,1391468550,13090,13090,13090,13090,259
20240315,110800,1388078240,13090,13090,13090,13090,51
20240315,110700,1387410650,13100,13090,13100,13090,206
20240315,110600,1384713110,13100,13100,13100,13100,0
20240315,110500,1384713110,13100,13100,13100,13100,53
20240315,110400,1384018810,13090,13090,13090,13090,0
20240315,110300,1384018810,13090,13080,13090,13080,721
20240315,110200,1374584200,13080,13090,13090,13080,246
20240315,110100,1371364070,13100,13090,13100,13090,1192
20240315,110000,1355749870,13100,13080,13100,13080,395
20240315,105900,1350579510,13090,13090,13090,13090,128
20240315,105800,1348903990,13100,13090,13100,13090,27
20240315,105700,1348550390,13090,13090,13090,13080,312
20240315,105600,1344467310,13090,13090,13090,13090,87
20240315,105500,1343328480,13090,13110,13110,13090,2077
20240315,105400,1316127680,13110,13100,13110,13100,445
20240315,105300,1310297680,13100,13100,13110,13100,1165
20240315,105200,1295034900,13100,13080,13100,13080,1450
20240315,105100,1276044540,13080,13090,13090,13080,176
20240315,105000,1273741700,13090,13090,13090,13090,65
20240315,104900,1272890850,13090,13070,13090,13070,563
20240315,104800,1265530150,13070,13080,13080,13070,157
20240315,104700,1263478150,13070,13050,13070,13050,970
20240315,104600,1250809880,13050,13050,13050,13050,0
20240315,104500,1250809880,13050,13050,13050,13050,370
20240315,104400,1245981380,13050,13050,13050,13050,47
20240315,104300,1245368030,13060,13060,13060,13060,10
20240315,104200,1245237430,13040,13050,13050,13040,1671
20240315,104100,1223442540,13050,13050,13050,13050,771
20240315,104000,1213380990,13040,13030,13040,13030,199
20240315,103900,1210787410,13030,13040,13040,13030,73
20240315,103800,1209835640,13030,13020,13030,13020,66
20240315,103700,1208976020,13030,13030,13030,13030,47
20240315,103600,1208363610,13030,13030,13030,13030,6
20240315,103500,1208285430,13030,13050,13050,13030,1733
20240315,103400,1185696550,13050,13050,13050,13050,45
20240315,103300,1185109300,13040,13040,13040,13040,2
20240315,103200,1185083220,13030,13040,13040,13030,507
20240315,103100,1178473090,13050,13050,13050,13050,385
20240315,103000,1173448840,13050,13070,13070,13050,1116
20240315,102900,1158864130,13080,13080,13080,13080,10
20240315,102800,1158733330,13080,13070,13080,13070,312
20240315,102700,1154654640,13050,13050,13060,13050,981
20240315,102600,1141851340,13050,13050,13050,13050,40
20240315,102500,1141329340,13050,13060,13070,13050,100
20240315,102400,1140023520,13070,13070,13070,13050,2724
20240315,102300,1104463170,13070,13060,13070,13060,174
20240315,102200,1102190700,13060,13040,13060,13040,198
20240315,102100,1099607170,13040,13050,13050,13040,66
20240315,102000,1098746020,13040,13040,13040,13040,15
20240315,101900,1098550420,13040,13040,13040,13040,377
20240315,101800,1093634340,13040,13040,13040,13040,1988
20240315,101700,1067710820,13050,13050,13050,13050,2
20240315,101600,1067684720,13050,13050,13050,13050,8
20240315,101500,1067580320,13050,13030,13050,13030,223
20240315,101400,1064673370,13040,13040,13040,13040,0
20240315,101300,1064673370,13040,13040,13040,13040,381
20240315,101200,1059705130,13050,13050,13060,13050,332
20240315,101100,1055372480,13050,13060,13060,13050,91
20240315,101000,1054184060,13060,13060,13060,13060,55
20240315,100900,1053465760,13060,13060,13060,13060,37
20240315,100800,1052982540,13060,13040,13060,13040,52
20240315,100700,1052304080,13040,13040,13040,13040,255
20240315,100600,1048978880,13040,13030,13040,13030,135
20240315,100500,1047218520,13030,13030,13030,13030,100
20240315,100400,1045915520,13030,13030,13030,13020,140
20240315,100300,1044091720,13020,13030,13030,13020,10
20240315,100200,1043961480,13030,13020,13040,13020,732
20240315,100100,1034416610,13030,13020,13030,13020,349
20240315,100000,1029871150,13040,13020,13040,13020,10
20240315,095900,1029740930,13030,13020,13030,13020,1171
20240315,095800,1014486800,13010,13000,13010,13000,80
20240315,095700,1013446300,13000,13000,13000,13000,184
20240315,095600,1011054300,13000,13000,13010,13000,151
20240315,095500,1009091100,13000,13030,13040,13000,782
20240315,095400,998906870,13030,13020,13030,13020,78
20240315,095300,997890540,13020,13030,13030,13010,560
20240315,095200,990599350,13030,13030,13030,13010,159
20240315,095100,988529580,13030,13020,13030,13020,966
20240315,095000,975942690,12980,12960,12980,12960,380
20240315,094900,971013990,12970,12970,12970,12950,494
20240315,094800,964608190,12960,12930,12960,12930,1622
20240315,094700,943609160,12930,12940,12940,12930,925
20240315,094600,931644110,12940,12940,12940,12940,795
20240315,094500,921356810,12940,12950,12950,12930,1266
20240315,094400,904983970,12940,12940,12940,12930,287
20240315,094300,901270290,12940,12930,12940,12930,321
20240315,094200,897116720,12930,12950,12950,12930,259
20240315,094100,893767550,12940,12960,12960,12940,1700
20240315,094000,871769260,12950,12960,12960,12950,1184
20240315,093900,856435390,12970,12970,12990,12960,782
20240315,093800,846293320,12970,12970,12970,12970,10
20240315,093700,846163620,12970,12980,12980,12970,392
20240315,093600,841079320,12970,13000,13000,12960,1785
20240315,093500,817917530,13000,13000,13000,13000,27
20240315,093400,817566530,13000,13020,13020,13000,227
20240315,093300,814615140,13020,13020,13020,13020,7
20240315,093200,814524000,13020,13000,13020,13000,196
20240315,093100,811972280,13000,12980,13000,12980,622
20240315,093000,803890100,12950,12960,12960,12940,824
20240315,092900,793219620,12980,12980,12980,12980,9
20240315,092800,793102800,12970,12950,12970,12950,1654
20240315,092700,771652920,12960,12970,12990,12960,2703
20240315,092600,736586190,12970,12940,12970,12940,2058
20240315,092500,709924870,12930,12940,12940,12930,318
20240315,092400,705813030,12940,12920,12940,12920,1405
20240315,092300,687649520,12930,12940,12940,12930,1089
20240315,092200,673567550,12940,12940,12940,12930,1116
20240315,092100,659130790,12950,12930,12950,12930,2205
20240315,092000,630606950,12930,12930,12940,12930,3704
20240315,091900,582706960,12940,12940,12950,12940,2220
20240315,091800,553979080,12940,12950,12960,12940,4364
20240315,091700,497477330,12950,12970,12970,12950,3721
20240315,091600,449256570,12960,12990,12990,12960,486
20240315,091500,442951570,12990,13000,13000,12990,653
20240315,091400,434464600,13000,12970,13020,12970,4299
20240315,091300,378657220,12970,12990,12990,12970,2865
20240315,091200,341482970,12990,13000,13010,12990,2204
20240315,091100,312842610,13000,13010,13010,13000,1297
20240315,091000,295979700,13010,13040,13040,13010,787
20240315,090900,285733580,13050,13010,13050,13000,111
20240315,090800,284286270,13000,13030,13030,13000,1173
20240315,090700,269024830,13040,13090,13090,13040,361
20240315,090600,264310110,13090,13080,13090,13080,527
20240315,090500,257413680,13080,13070,13090,13070,660
20240315,090400,248781080,13080,13140,13140,13080,3048
20240315,090300,208865910,13140,13090,13140,13090,6588
20240315,090200,122478690,13090,13000,13090,13000,2975
20240315,090100,83729410,13000,13060,13060,13000,2224
20240315,090000,54725210,13070,13110,13110,13050,4181
Reference in New Issue Copy Permalink