ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/118990/min/candle-20240305.csv

676 lines
36 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
20240305,201300,2552502600,14860,14860,14860,14860,3571
20240305,201200,2552502600,14860,14860,14860,14860,0
20240305,201100,2552502600,14860,14860,14860,14860,0
20240305,201000,2552502600,14860,14860,14860,14860,0
20240305,200900,2552502600,14860,14860,14860,14860,0
20240305,200800,2552502600,14860,14860,14860,14860,0
20240305,200700,2552502600,14860,14860,14860,14860,0
20240305,200600,2552502600,14860,14860,14860,14860,0
20240305,200500,2552502600,14860,14860,14860,14860,0
20240305,200400,2552502600,14860,14860,14860,14860,0
20240305,200300,2552502600,14860,14860,14860,14860,0
20240305,200200,2552502600,14860,14860,14860,14860,0
20240305,200100,2552502600,14860,14860,14860,14860,0
20240305,200000,2552502600,14860,14860,14860,14860,0
20240305,195900,2552502600,14860,14860,14860,14860,0
20240305,195800,2552502600,14860,14860,14860,14860,0
20240305,195700,2552502600,14860,14860,14860,14860,0
20240305,195600,2552502600,14860,14860,14860,14860,0
20240305,195500,2552502600,14860,14860,14860,14860,0
20240305,195400,2552502600,14860,14860,14860,14860,0
20240305,195300,2552502600,14860,14860,14860,14860,0
20240305,195200,2552502600,14860,14860,14860,14860,0
20240305,195100,2552502600,14860,14860,14860,14860,0
20240305,195000,2552502600,14860,14860,14860,14860,0
20240305,194900,2552502600,14860,14860,14860,14860,0
20240305,194800,2552502600,14860,14860,14860,14860,0
20240305,194700,2552502600,14860,14860,14860,14860,0
20240305,194600,2552502600,14860,14860,14860,14860,0
20240305,194500,2552502600,14860,14860,14860,14860,0
20240305,194400,2552502600,14860,14860,14860,14860,0
20240305,194300,2552502600,14860,14860,14860,14860,3571
20240305,194200,2552502600,14860,14860,14860,14860,0
20240305,194100,2552502600,14860,14860,14860,14860,0
20240305,194000,2552502600,14860,14860,14860,14860,0
20240305,193900,2552502600,14860,14860,14860,14860,0
20240305,193800,2552502600,14860,14860,14860,14860,0
20240305,193700,2552502600,14860,14860,14860,14860,0
20240305,193600,2552502600,14860,14860,14860,14860,0
20240305,193500,2552502600,14860,14860,14860,14860,0
20240305,193400,2552502600,14860,14860,14860,14860,0
20240305,193300,2552502600,14860,14860,14860,14860,0
20240305,193200,2552502600,14860,14860,14860,14860,0
20240305,193100,2552502600,14860,14860,14860,14860,0
20240305,193000,2552502600,14860,14860,14860,14860,0
20240305,192900,2552502600,14860,14860,14860,14860,0
20240305,192800,2552502600,14860,14860,14860,14860,0
20240305,192700,2552502600,14860,14860,14860,14860,0
20240305,192600,2552502600,14860,14860,14860,14860,0
20240305,192500,2552502600,14860,14860,14860,14860,0
20240305,192400,2552502600,14860,14860,14860,14860,0
20240305,192300,2552502600,14860,14860,14860,14860,0
20240305,192200,2552502600,14860,14860,14860,14860,0
20240305,192100,2552502600,14860,14860,14860,14860,0
20240305,192000,2552502600,14860,14860,14860,14860,0
20240305,191900,2552502600,14860,14860,14860,14860,0
20240305,191800,2552502600,14860,14860,14860,14860,0
20240305,191700,2552502600,14860,14860,14860,14860,0
20240305,191600,2552502600,14860,14860,14860,14860,0
20240305,191500,2552502600,14860,14860,14860,14860,0
20240305,191400,2552502600,14860,14860,14860,14860,0
20240305,191300,2552502600,14860,14860,14860,14860,3571
20240305,191200,2552502600,14860,14860,14860,14860,0
20240305,191100,2552502600,14860,14860,14860,14860,0
20240305,191000,2552502600,14860,14860,14860,14860,0
20240305,190900,2552502600,14860,14860,14860,14860,0
20240305,190800,2552502600,14860,14860,14860,14860,0
20240305,190700,2552502600,14860,14860,14860,14860,0
20240305,190600,2552502600,14860,14860,14860,14860,0
20240305,190500,2552502600,14860,14860,14860,14860,0
20240305,190400,2552502600,14860,14860,14860,14860,0
20240305,190300,2552502600,14860,14860,14860,14860,0
20240305,190200,2552502600,14860,14860,14860,14860,0
20240305,190100,2552502600,14860,14860,14860,14860,0
20240305,190000,2552502600,14860,14860,14860,14860,0
20240305,185900,2552502600,14860,14860,14860,14860,0
20240305,185800,2552502600,14860,14860,14860,14860,0
20240305,185700,2552502600,14860,14860,14860,14860,0
20240305,185600,2552502600,14860,14860,14860,14860,0
20240305,185500,2552502600,14860,14860,14860,14860,0
20240305,185400,2552502600,14860,14860,14860,14860,0
20240305,185300,2552502600,14860,14860,14860,14860,0
20240305,185200,2552502600,14860,14860,14860,14860,0
20240305,185100,2552502600,14860,14860,14860,14860,0
20240305,185000,2552502600,14860,14860,14860,14860,0
20240305,184900,2552502600,14860,14860,14860,14860,0
20240305,184800,2552502600,14860,14860,14860,14860,0
20240305,184700,2552502600,14860,14860,14860,14860,0
20240305,184600,2552502600,14860,14860,14860,14860,0
20240305,184500,2552502600,14860,14860,14860,14860,0
20240305,184400,2552502600,14860,14860,14860,14860,0
20240305,184300,2552502600,14860,14860,14860,14860,3571
20240305,184200,2552502600,14860,14860,14860,14860,0
20240305,184100,2552502600,14860,14860,14860,14860,0
20240305,184000,2552502600,14860,14860,14860,14860,0
20240305,183900,2552502600,14860,14860,14860,14860,0
20240305,183800,2552502600,14860,14860,14860,14860,0
20240305,183700,2552502600,14860,14860,14860,14860,0
20240305,183600,2552502600,14860,14860,14860,14860,0
20240305,183500,2552502600,14860,14860,14860,14860,0
20240305,183400,2552502600,14860,14860,14860,14860,0
20240305,183300,2552502600,14860,14860,14860,14860,0
20240305,183200,2552502600,14860,14860,14860,14860,0
20240305,183100,2552502600,14860,14860,14860,14860,0
20240305,183000,2552502600,14860,14860,14860,14860,0
20240305,182900,2552502600,14860,14860,14860,14860,0
20240305,182800,2552502600,14860,14860,14860,14860,0
20240305,182700,2552502600,14860,14860,14860,14860,0
20240305,182600,2552502600,14860,14860,14860,14860,0
20240305,182500,2552502600,14860,14860,14860,14860,0
20240305,182400,2552502600,14860,14860,14860,14860,0
20240305,182300,2552502600,14860,14860,14860,14860,0
20240305,182200,2552502600,14860,14860,14860,14860,0
20240305,182100,2552502600,14860,14860,14860,14860,0
20240305,182000,2552502600,14860,14860,14860,14860,0
20240305,181900,2552502600,14860,14860,14860,14860,0
20240305,181800,2552502600,14860,14860,14860,14860,0
20240305,181700,2552502600,14860,14860,14860,14860,0
20240305,181600,2552502600,14860,14860,14860,14860,0
20240305,181500,2552502600,14860,14860,14860,14860,0
20240305,181400,2552502600,14860,14860,14860,14860,0
20240305,181300,2552502600,14860,14860,14860,14860,3571
20240305,181200,2552502600,14860,14860,14860,14860,0
20240305,181100,2552502600,14860,14860,14860,14860,0
20240305,181000,2552502600,14860,14860,14860,14860,0
20240305,180900,2552502600,14860,14860,14860,14860,0
20240305,180800,2552502600,14860,14860,14860,14860,0
20240305,180700,2552502600,14860,14860,14860,14860,0
20240305,180600,2552502600,14860,14860,14860,14860,0
20240305,180500,2552502600,14860,14860,14860,14860,0
20240305,180400,2552502600,14860,14860,14860,14860,0
20240305,180300,2552502600,14860,14860,14860,14860,0
20240305,180200,2552502600,14860,14860,14860,14860,0
20240305,180100,2552502600,14860,14860,14860,14860,0
20240305,180000,2552502600,14860,14860,14860,14860,0
20240305,175900,2552502600,14860,14860,14860,14860,0
20240305,175800,2552502600,14860,14860,14860,14860,0
20240305,175700,2552502600,14860,14860,14860,14860,0
20240305,175600,2552502600,14860,14860,14860,14860,0
20240305,175500,2552502600,14860,14860,14860,14860,0
20240305,175400,2552502600,14860,14860,14860,14860,0
20240305,175300,2552502600,14860,14860,14860,14860,0
20240305,175200,2552502600,14860,14860,14860,14860,0
20240305,175100,2552502600,14860,14860,14860,14860,0
20240305,175000,2552502600,14860,14860,14860,14860,0
20240305,174900,2552502600,14860,14860,14860,14860,0
20240305,174800,2552502600,14860,14860,14860,14860,0
20240305,174700,2552502600,14860,14860,14860,14860,0
20240305,174600,2552502600,14860,14860,14860,14860,0
20240305,174500,2552502600,14860,14860,14860,14860,0
20240305,174400,2552502600,14860,14860,14860,14860,0
20240305,174300,2552502600,14860,14860,14860,14860,3571
20240305,174200,2552502600,14860,14860,14860,14860,0
20240305,174100,2552502600,14860,14860,14860,14860,0
20240305,174000,2552502600,14860,14860,14860,14860,0
20240305,173900,2552502600,14860,14860,14860,14860,0
20240305,173800,2552502600,14860,14860,14860,14860,0
20240305,173700,2552502600,14860,14860,14860,14860,0
20240305,173600,2552502600,14860,14860,14860,14860,0
20240305,173500,2552502600,14860,14860,14860,14860,0
20240305,173400,2552502600,14860,14860,14860,14860,0
20240305,173300,2552502600,14860,14860,14860,14860,0
20240305,173200,2552502600,14860,14860,14860,14860,0
20240305,173100,2552502600,14860,14860,14860,14860,0
20240305,173000,2552502600,14860,14860,14860,14860,0
20240305,172900,2552502600,14860,14860,14860,14860,0
20240305,172800,2552502600,14860,14860,14860,14860,0
20240305,172700,2552502600,14860,14860,14860,14860,0
20240305,172600,2552502600,14860,14860,14860,14860,0
20240305,172500,2552502600,14860,14860,14860,14860,0
20240305,172400,2552502600,14860,14860,14860,14860,0
20240305,172300,2552502600,14860,14860,14860,14860,0
20240305,172200,2552502600,14860,14860,14860,14860,0
20240305,172100,2552502600,14860,14860,14860,14860,0
20240305,172000,2552502600,14860,14860,14860,14860,0
20240305,171900,2552502600,14860,14860,14860,14860,0
20240305,171800,2552502600,14860,14860,14860,14860,0
20240305,171700,2552502600,14860,14860,14860,14860,0
20240305,171600,2552502600,14860,14860,14860,14860,0
20240305,171500,2552502600,14860,14860,14860,14860,0
20240305,171400,2552502600,14860,14860,14860,14860,0
20240305,171300,2552502600,14860,14860,14860,14860,3571
20240305,171200,2552502600,14860,14860,14860,14860,0
20240305,171100,2552502600,14860,14860,14860,14860,0
20240305,171000,2552502600,14860,14860,14860,14860,0
20240305,170900,2552502600,14860,14860,14860,14860,0
20240305,170800,2552502600,14860,14860,14860,14860,0
20240305,170700,2552502600,14860,14860,14860,14860,0
20240305,170600,2552502600,14860,14860,14860,14860,0
20240305,170500,2552502600,14860,14860,14860,14860,0
20240305,170400,2552502600,14860,14860,14860,14860,0
20240305,170300,2552502600,14860,14860,14860,14860,0
20240305,170200,2552502600,14860,14860,14860,14860,0
20240305,170100,2552502600,14860,14860,14860,14860,0
20240305,170000,2552502600,14860,14860,14860,14860,0
20240305,165900,2552502600,14860,14860,14860,14860,0
20240305,165800,2552502600,14860,14860,14860,14860,0
20240305,165700,2552502600,14860,14860,14860,14860,0
20240305,165600,2552502600,14860,14860,14860,14860,0
20240305,165500,2552502600,14860,14860,14860,14860,0
20240305,165400,2552502600,14860,14860,14860,14860,0
20240305,165300,2552502600,14860,14860,14860,14860,0
20240305,165200,2552502600,14860,14860,14860,14860,0
20240305,165100,2552502600,14860,14860,14860,14860,0
20240305,165000,2552502600,14860,14860,14860,14860,0
20240305,164900,2552502600,14860,14860,14860,14860,0
20240305,164800,2552502600,14860,14860,14860,14860,0
20240305,164700,2552502600,14860,14860,14860,14860,0
20240305,164600,2552502600,14860,14860,14860,14860,0
20240305,164500,2552502600,14860,14860,14860,14860,0
20240305,164400,2552502600,14860,14860,14860,14860,0
20240305,164300,2552502600,14860,14860,14860,14860,3571
20240305,164200,2552502600,14860,14860,14860,14860,0
20240305,164100,2552502600,14860,14860,14860,14860,0
20240305,164000,2552502600,14860,14860,14860,14860,0
20240305,163900,2552502600,14860,14860,14860,14860,0
20240305,163800,2552502600,14860,14860,14860,14860,0
20240305,163700,2552502600,14860,14860,14860,14860,0
20240305,163600,2552502600,14860,14860,14860,14860,0
20240305,163500,2552502600,14860,14860,14860,14860,0
20240305,163400,2552502600,14860,14860,14860,14860,0
20240305,163300,2552502600,14860,14860,14860,14860,0
20240305,163200,2552502600,14860,14860,14860,14860,0
20240305,163100,2552502600,14860,14860,14860,14860,0
20240305,163000,2552502600,14860,14860,14860,14860,0
20240305,162900,2552502600,14860,14860,14860,14860,0
20240305,162800,2552502600,14860,14860,14860,14860,0
20240305,162700,2552502600,14860,14860,14860,14860,0
20240305,162600,2552502600,14860,14860,14860,14860,0
20240305,162500,2552502600,14860,14860,14860,14860,0
20240305,162400,2552502600,14860,14860,14860,14860,0
20240305,162300,2552502600,14860,14860,14860,14860,0
20240305,162200,2552502600,14860,14860,14860,14860,0
20240305,162100,2552502600,14860,14860,14860,14860,0
20240305,162000,2552502600,14860,14860,14860,14860,0
20240305,161900,2552502600,14860,14860,14860,14860,0
20240305,161800,2552502600,14860,14860,14860,14860,0
20240305,161700,2552502600,14860,14860,14860,14860,0
20240305,161600,2552502600,14860,14860,14860,14860,0
20240305,161500,2552502600,14860,14860,14860,14860,0
20240305,161400,2552502600,14860,14860,14860,14860,0
20240305,161300,2552502600,14860,14860,14860,14860,3571
20240305,161200,2552502600,14860,14860,14860,14860,0
20240305,161100,2552502600,14860,14860,14860,14860,0
20240305,161000,2552502600,14860,14860,14860,14860,0
20240305,160900,2552502600,14860,14860,14860,14860,0
20240305,160800,2552502600,14860,14860,14860,14860,0
20240305,160700,2552502600,14860,14860,14860,14860,0
20240305,160600,2552502600,14860,14860,14860,14860,0
20240305,160500,2552502600,14860,14860,14860,14860,0
20240305,160400,2552502600,14860,14860,14860,14860,0
20240305,160300,2552502600,14860,14860,14860,14860,0
20240305,160200,2552502600,14860,14860,14860,14860,0
20240305,160100,2552502600,14860,14860,14860,14860,0
20240305,160000,2552502600,14860,14860,14860,14860,0
20240305,155900,2552502600,14860,14860,14860,14860,0
20240305,155800,2552502600,14860,14860,14860,14860,0
20240305,155700,2552502600,14860,14860,14860,14860,0
20240305,155600,2552502600,14860,14860,14860,14860,0
20240305,155500,2552502600,14860,14860,14860,14860,0
20240305,155400,2552502600,14860,14860,14860,14860,0
20240305,155300,2552502600,14860,14860,14860,14860,0
20240305,155200,2552502600,14860,14860,14860,14860,0
20240305,155100,2552502600,14860,14860,14860,14860,0
20240305,155000,2552502600,14860,14860,14860,14860,0
20240305,154900,2552502600,14860,14860,14860,14860,0
20240305,154800,2552502600,14860,14860,14860,14860,0
20240305,154700,2552502600,14860,14860,14860,14860,0
20240305,154600,2552502600,14860,14860,14860,14860,0
20240305,154500,2552502600,14860,14860,14860,14860,0
20240305,154400,2552502600,14860,14860,14860,14860,0
20240305,154300,2552502600,14860,14860,14860,14860,3571
20240305,154200,2552502600,14860,14860,14860,14860,0
20240305,154100,2552502600,14860,14860,14860,14860,0
20240305,154000,2552502600,14860,14860,14860,14860,0
20240305,153900,2552502600,14860,14860,14860,14860,0
20240305,153800,2552502600,14860,14860,14860,14860,0
20240305,153700,2552502600,14860,14860,14860,14860,0
20240305,153600,2552502600,14860,14860,14860,14860,0
20240305,153500,2552502600,14860,14860,14860,14860,0
20240305,153400,2552502600,14860,14860,14860,14860,0
20240305,153300,2552502600,14860,14860,14860,14860,0
20240305,153200,2552502600,14860,14860,14860,14860,0
20240305,153100,2552502600,14860,14860,14860,14860,0
20240305,153000,2552502600,14860,14860,14860,14860,3571
20240305,152900,2499437540,14860,14860,14860,14860,0
20240305,152800,2499437540,14860,14860,14860,14860,0
20240305,152700,2499437540,14860,14860,14860,14860,0
20240305,152600,2499437540,14860,14860,14860,14860,0
20240305,152500,2499437540,14860,14860,14860,14860,0
20240305,152400,2499437540,14860,14860,14860,14860,0
20240305,152300,2499437540,14860,14860,14860,14860,0
20240305,152200,2499437540,14860,14860,14860,14860,0
20240305,152100,2499437540,14860,14860,14860,14860,0
20240305,152000,2499437540,14860,14860,14860,14860,0
20240305,151900,2499437540,14860,14850,14870,14850,1486
20240305,151800,2477348490,14850,14850,14850,14850,10
20240305,151700,2477199990,14860,14860,14860,14850,210
20240305,151600,2474079520,14850,14850,14850,14850,62
20240305,151500,2473158820,14860,14860,14860,14850,947
20240305,151400,2459092410,14860,14850,14860,14850,331
20240305,151300,2454176990,14850,14850,14850,14840,329
20240305,151200,2449292300,14850,14850,14850,14850,82
20240305,151100,2448074600,14850,14850,14850,14850,441
20240305,151000,2441525750,14850,14850,14850,14840,467
20240305,150900,2434590810,14850,14850,14850,14840,329
20240305,150800,2429705180,14850,14850,14850,14840,721
20240305,150700,2419002620,14850,14850,14860,14850,1620
20240305,150600,2394945300,14860,14850,14860,14850,223
20240305,150500,2391633720,14860,14860,14860,14860,106
20240305,150400,2390058560,14860,14860,14860,14860,286
20240305,150300,2385808600,14860,14860,14860,14860,222
20240305,150200,2382509680,14850,14880,14880,14850,1521
20240305,150100,2359909490,14880,14870,14880,14870,225
20240305,150000,2356563700,14880,14880,14880,14880,22
20240305,145900,2356236340,14860,14850,14880,14850,139
20240305,145800,2354170610,14860,14850,14860,14850,173
20240305,145700,2351599900,14850,14850,14850,14850,22
20240305,145600,2351273200,14850,14850,14860,14850,1198
20240305,145500,2333481220,14850,14850,14860,14850,3575
20240305,145400,2280386520,14850,14860,14870,14850,585
20240305,145300,2271693420,14860,14860,14860,14860,54
20240305,145200,2270890980,14860,14860,14860,14860,8
20240305,145100,2270772100,14850,14880,14880,14850,1039
20240305,145000,2255337130,14870,14870,14870,14870,4
20240305,144900,2255277650,14860,14890,14890,14860,70
20240305,144800,2254236850,14900,14900,14900,14900,0
20240305,144700,2254236850,14900,14860,14900,14860,51
20240305,144600,2253478950,14860,14860,14900,14860,151
20240305,144500,2251233040,14860,14880,14880,14860,778
20240305,144400,2239671640,14870,14870,14870,14870,210
20240305,144300,2236548940,14870,14860,14870,14860,76
20240305,144200,2235419560,14860,14870,14870,14860,56
20240305,144100,2234586900,14870,14850,14870,14850,2565
20240305,144000,2196451670,14850,14860,14860,14850,455
20240305,143900,2189694910,14850,14860,14860,14850,885
20240305,143800,2176552150,14860,14860,14860,14850,144
20240305,143700,2174412370,14860,14860,14870,14860,567
20240305,143600,2165986600,14860,14860,14860,14860,381
20240305,143500,2160324940,14860,14870,14870,14860,313
20240305,143400,2155672130,14870,14860,14870,14860,94
20240305,143300,2154274950,14860,14850,14860,14850,997
20240305,143200,2139459830,14860,14870,14870,14850,176
20240305,143100,2136844300,14870,14860,14870,14860,461
20240305,143000,2129989510,14860,14850,14860,14850,203
20240305,142900,2126973930,14850,14850,14850,14850,200
20240305,142800,2124003930,14850,14850,14850,14850,107
20240305,142700,2122414980,14850,14840,14850,14840,1561
20240305,142600,2099249130,14840,14850,14850,14840,89
20240305,142500,2097927880,14840,14870,14870,14840,1136
20240305,142400,2081055960,14870,14850,14900,14850,32
20240305,142300,2080579240,14900,14900,14900,14860,59
20240305,142200,2079700900,14900,14900,14910,14840,8991
20240305,142100,1946099850,14900,14900,14900,14900,0
20240305,142000,1946099850,14900,14900,14900,14890,233
20240305,141900,1942628950,14890,14900,14900,14890,209
20240305,141800,1939516860,14900,14900,14900,14900,11
20240305,141700,1939352960,14890,14890,14890,14890,0
20240305,141600,1939352960,14890,14930,14930,14890,61
20240305,141500,1938444220,14930,14920,14930,14920,60
20240305,141400,1937548700,14900,14890,14900,14890,187
20240305,141300,1934762500,14890,14880,14890,14880,144
20240305,141200,1932619770,14880,14880,14880,14880,934
20240305,141100,1918721850,14890,14890,14890,14890,13
20240305,141000,1918528280,14890,14890,14890,14890,102
20240305,140900,1917009500,14890,14910,14910,14890,553
20240305,140800,1908772990,14900,14900,14900,14900,235
20240305,140700,1905271490,14900,14910,14910,14900,306
20240305,140600,1900711340,14910,14910,14910,14910,84
20240305,140500,1899458900,14900,14910,14910,14900,244
20240305,140400,1895821590,14910,14910,14910,14910,30
20240305,140300,1895374290,14910,14910,14910,14910,0
20240305,140200,1895374290,14910,14910,14910,14910,12
20240305,140100,1895195370,14910,14910,14910,14910,144
20240305,140000,1893048330,14900,14900,14900,14900,0
20240305,135900,1893048330,14900,14910,14910,14900,99
20240305,135800,1891573190,14900,14900,14900,14900,100
20240305,135700,1890083190,14900,14900,14900,14900,267
20240305,135600,1886104890,14900,14910,14910,14900,119
20240305,135500,1884331780,14900,14900,14900,14900,111
20240305,135400,1882677880,14900,14870,14900,14870,351
20240305,135300,1877455960,14870,14920,14930,14860,13808
20240305,135200,1671737660,14930,14940,14940,14930,736
20240305,135100,1660748600,14940,14940,14940,14940,137
20240305,135000,1658701820,14940,14940,14940,14940,81
20240305,134900,1657491680,14940,14940,14940,14940,224
20240305,134800,1654145120,14940,14940,14940,14930,209
20240305,134700,1651024500,14940,14950,14950,14930,2166
20240305,134600,1618662490,14950,14960,14960,14950,1576
20240305,134500,1595101150,14960,14960,14960,14960,2
20240305,134400,1595071230,14960,14950,14960,14950,30
20240305,134300,1594622530,14960,14960,14960,14950,113
20240305,134200,1592932130,14960,14960,14960,14960,21
20240305,134100,1592617970,14950,14960,14960,14950,13
20240305,134000,1592423600,14960,14960,14960,14960,457
20240305,133900,1585586880,14970,14970,14970,14970,1
20240305,133800,1585571910,14960,14970,14970,14960,286
20240305,133700,1581293340,14970,14960,14970,14960,14
20240305,133600,1581083860,14960,14960,14960,14960,28
20240305,133500,1580664980,14960,14960,14960,14960,839
20240305,133400,1568113540,14960,14960,14960,14960,518
20240305,133300,1560364260,14960,14960,14960,14960,52
20240305,133200,1559586340,14970,14970,14970,14970,262
20240305,133100,1555664200,14980,14970,14980,14970,57
20240305,133000,1554810880,14970,14970,14970,14970,100
20240305,132900,1553313880,14970,14970,14970,14970,121
20240305,132800,1551502510,14970,14980,14980,14970,4
20240305,132700,1551442620,14980,14980,14980,14980,68
20240305,132600,1550423980,14980,14980,14980,14980,8
20240305,132500,1550304140,14990,14990,14990,14990,0
20240305,132400,1550304140,14990,14990,14990,14990,1
20240305,132300,1550289150,14970,14970,14970,14970,374
20240305,132200,1544690370,14970,14970,14970,14970,301
20240305,132100,1540184400,14970,14980,14990,14970,13
20240305,132000,1539989650,14970,14980,15000,14970,566
20240305,131900,1531516280,14970,14970,14970,14970,0
20240305,131800,1531516280,14970,14970,14970,14970,0
20240305,131700,1531516280,14970,14970,14970,14970,669
20240305,131600,1521501350,14970,14980,14990,14970,276
20240305,131500,1517367790,14990,14990,14990,14990,307
20240305,131400,1512765860,15000,15000,15000,15000,6
20240305,131300,1512675860,15000,14990,15000,14990,1000
20240305,131200,1497682680,14970,14970,14970,14970,23
20240305,131100,1497338370,14970,14980,14980,14970,625
20240305,131000,1487979700,14980,14980,14980,14980,160
20240305,130900,1485582900,14980,14980,14980,14980,38
20240305,130800,1485013660,14980,14980,14980,14980,1362
20240305,130700,1464610900,14980,14980,14990,14980,104
20240305,130600,1463052950,14990,14990,14990,14980,342
20240305,130500,1457928870,14990,14990,14990,14980,484
20240305,130400,1450673730,14990,14990,15000,14990,152
20240305,130300,1448394750,15000,14990,15000,14990,35
20240305,130200,1447869950,14990,14990,14990,14990,63
20240305,130100,1446925580,14990,14990,14990,14980,10
20240305,130000,1446775700,14990,14980,14990,14980,22
20240305,125900,1446446130,14980,14970,14980,14970,98
20240305,125800,1444979010,14960,14960,14960,14960,1
20240305,125700,1444964050,14960,14960,14960,14960,100
20240305,125600,1443468050,14960,14960,14960,14960,130
20240305,125500,1441523250,14970,14960,14970,14960,9
20240305,125400,1441388540,14970,14960,14970,14960,53
20240305,125300,1440595150,14970,14960,14970,14960,2
20240305,125200,1440565220,14970,14970,14970,14960,82
20240305,125100,1439337700,14970,14970,14970,14970,10
20240305,125000,1439188000,14960,14960,14960,14960,2
20240305,124900,1439158080,14960,14960,14960,14960,4
20240305,124800,1439098240,14960,14960,14960,14960,0
20240305,124700,1439098240,14960,14980,14980,14960,28
20240305,124600,1438678970,14980,14980,14980,14980,7
20240305,124500,1438574110,14980,14980,14980,14980,1
20240305,124400,1438559130,14980,14980,14980,14950,6083
20240305,124300,1347565810,14970,14980,14980,14970,241
20240305,124200,1343956050,14980,14980,14980,14970,612
20240305,124100,1334788490,14980,14970,14980,14970,3
20240305,124000,1334743570,14970,14980,14980,14970,1302
20240305,123900,1315240040,14980,14980,14980,14970,129
20240305,123800,1313308880,14970,14970,14970,14970,49
20240305,123700,1312575350,14970,14970,14970,14970,50
20240305,123600,1311826850,14970,14970,14970,14970,0
20240305,123500,1311826850,14970,14970,14970,14970,12
20240305,123400,1311647210,14980,14970,14980,14970,1231
20240305,123300,1293211140,14980,14980,14980,14980,11
20240305,123200,1293046360,14970,14970,14970,14970,2
20240305,123100,1293016420,14960,14970,14970,14960,1786
20240305,123000,1266283500,14970,14970,14970,14970,22
20240305,122900,1265954160,14980,14990,15000,14980,6398
20240305,122800,1170062960,14990,14990,14990,14990,35
20240305,122700,1169538310,14990,14990,14990,14990,0
20240305,122600,1169538310,14990,15000,15000,14990,16
20240305,122500,1169298440,15000,14990,15000,14990,22
20240305,122400,1168968460,14990,14990,14990,14990,10
20240305,122300,1168818560,14990,14990,15000,14990,62
20240305,122200,1167889170,14990,14990,14990,14980,27
20240305,122100,1167484560,14990,14980,14990,14980,102
20240305,122000,1165956100,14980,14980,14980,14980,2
20240305,121900,1165926140,14980,14990,14990,14980,108
20240305,121800,1164308230,14990,14990,14990,14990,87
20240305,121700,1163004100,14990,14990,14990,14990,15
20240305,121600,1162779250,14980,15000,15000,14980,102
20240305,121500,1161249290,14990,14990,14990,14990,34
20240305,121400,1160739630,14980,14990,14990,14980,79
20240305,121300,1159555770,14990,14980,14990,14980,54
20240305,121200,1158746330,14980,14980,14980,14980,36
20240305,121100,1158207050,15000,15000,15000,15000,0
20240305,121000,1158207050,15000,14980,15000,14980,179
20240305,120900,1155523050,14980,14980,14980,14980,42
20240305,120800,1154893890,14990,14980,14990,14980,325
20240305,120700,1150025050,14980,14990,14990,14980,35
20240305,120600,1149500410,14990,14990,14990,14990,62
20240305,120500,1148571030,15000,15000,15000,15000,8
20240305,120400,1148451030,14990,14990,14990,14990,11
20240305,120300,1148286140,14980,14980,14980,14980,302
20240305,120200,1143762180,14970,14980,14980,14970,139
20240305,120100,1141680040,14970,14980,14980,14970,89
20240305,120000,1140347690,14970,14970,14970,14970,30
20240305,115900,1139898590,14980,14970,14980,14970,939
20240305,115800,1125839940,14970,14990,14990,14970,80
20240305,115700,1124642190,14990,14980,14990,14970,1251
20240305,115600,1105904520,14990,15000,15000,14990,468
20240305,115500,1098889150,15000,15000,15000,14990,23
20240305,115400,1098544170,14990,14990,14990,14990,301
20240305,115300,1094032180,14990,14990,14990,14990,12
20240305,115200,1093852300,14990,14990,14990,14990,2
20240305,115100,1093822320,14990,14990,14990,14990,2
20240305,115000,1093792340,14990,14990,14990,14990,149
20240305,114900,1091558830,14990,15000,15000,14990,329
20240305,114800,1086625940,15000,14990,15000,14990,38
20240305,114700,1086055960,15000,14990,15000,14990,241
20240305,114600,1082443360,14990,14990,14990,14990,202
20240305,114500,1079415380,14990,14990,14990,14990,311
20240305,114400,1074753490,14990,14990,15000,14990,21
20240305,114300,1074438690,15000,14990,15000,14990,31
20240305,114200,1073973820,15000,15000,15000,14990,338
20240305,114100,1068905840,15000,15000,15000,14990,237
20240305,114000,1065352330,15000,14990,15000,14990,47
20240305,113900,1064647440,15000,15000,15000,14990,43
20240305,113800,1064002460,14990,15000,15000,14990,33
20240305,113700,1063507610,14990,15000,15000,14990,48
20240305,113600,1062787900,15000,15000,15000,14990,47
20240305,113500,1062082920,15000,15000,15000,14990,90
20240305,113400,1060732960,14990,15000,15000,14990,40
20240305,113300,1060132980,15000,15000,15000,14990,6236
20240305,113200,966593080,15000,15000,15010,15000,1186
20240305,113100,948801780,15010,15010,15010,15000,1265
20240305,113000,929814740,15010,15020,15020,15010,253
20240305,112900,926017200,15020,15020,15020,15020,10
20240305,112800,925867000,15010,15010,15010,15010,53
20240305,112700,925071470,15010,15020,15020,15010,3
20240305,112600,925026430,15020,15010,15020,15010,71
20240305,112500,923960030,15010,15010,15010,15010,0
20240305,112400,923960030,15010,15020,15020,15010,4
20240305,112300,923899980,15020,15010,15020,15010,23
20240305,112200,923554540,15010,15010,15010,15010,0
20240305,112100,923554540,15010,15010,15010,15010,102
20240305,112000,922023520,15010,15010,15010,15010,1
20240305,111900,922008510,15010,15010,15010,15010,28
20240305,111800,921588230,15010,15020,15020,15010,22
20240305,111700,921257810,15020,15010,15020,15010,10
20240305,111600,921107630,15020,15020,15020,15010,118
20240305,111500,919336310,15020,15020,15020,15010,21
20240305,111400,919020900,15020,15020,15020,15010,63
20240305,111300,918074660,15020,15020,15020,15020,30
20240305,111200,917624060,15010,15010,15010,15010,2
20240305,111100,917594040,15010,15010,15010,15010,51
20240305,111000,916828530,15010,15010,15010,15000,1098
20240305,110900,900356400,15000,15000,15010,15000,21
20240305,110800,900041300,15000,15010,15010,15000,211
20240305,110700,896875200,15010,15010,15010,15010,31
20240305,110600,896409890,15010,15010,15010,15010,0
20240305,110500,896409890,15010,15010,15010,15010,158
20240305,110400,894038310,15010,15000,15010,15000,53
20240305,110300,893243280,15000,15010,15010,15000,164
20240305,110200,890782640,15010,15020,15020,15010,150
20240305,110100,888530140,15000,15010,15010,15000,4021
20240305,110000,828211880,15020,15020,15020,15020,1
20240305,105900,828196860,15020,15010,15020,15010,40
20240305,105800,827596260,15010,15010,15010,15010,0
20240305,105700,827596260,15010,15010,15010,15010,63
20240305,105600,826650630,15010,15010,15010,15010,95
20240305,105500,825224680,15010,15010,15010,15010,75
20240305,105400,824098930,15000,15000,15000,15000,20
20240305,105300,823798930,15000,15010,15010,15000,320
20240305,105200,818998840,15000,15010,15010,15000,113
20240305,105100,817303330,15010,15010,15010,15010,20
20240305,105000,817003130,15010,15000,15010,15000,233
20240305,104900,813507980,15000,15010,15010,15000,3203
20240305,104800,765458910,15010,15010,15010,15010,1
20240305,104700,765443900,15020,15020,15020,15020,3
20240305,104600,765398840,15010,15010,15010,15010,6
20240305,104500,765308780,15010,15010,15010,15010,40
20240305,104400,764708380,15010,15010,15010,15010,20
20240305,104300,764408180,15010,15020,15020,15010,4623
20240305,104200,695016660,15020,15020,15020,15020,41
20240305,104100,694400840,15010,15010,15020,15010,253
20240305,104000,690602230,15020,15020,15020,15020,113
20240305,103900,688904970,15020,15020,15020,15010,871
20240305,103800,675823670,15030,15020,15030,15020,207
20240305,103700,672714490,15020,15020,15020,15020,724
20240305,103600,661840010,15020,15020,15020,15020,30
20240305,103500,661389410,15020,15030,15030,15020,370
20240305,103400,655830810,15030,15030,15030,15030,80
20240305,103300,654628410,15030,15030,15030,15030,117
20240305,103200,652869900,15030,15020,15030,15020,55
20240305,103100,652043750,15030,15030,15030,15020,105
20240305,103000,650466600,15030,15030,15030,15030,50
20240305,102900,649715100,15030,15030,15030,15030,0
20240305,102800,649715100,15030,15030,15030,15030,2
20240305,102700,649685040,15030,15030,15030,15030,58
20240305,102600,648813300,15030,15030,15030,15030,100
20240305,102500,647310300,15020,15030,15040,15020,152
20240305,102400,645026070,15020,15020,15030,15020,21
20240305,102300,644710610,15020,15030,15030,15020,162
20240305,102200,642277270,15030,15030,15030,15030,8
20240305,102100,642157030,15030,15030,15030,15030,182
20240305,102000,639421570,15030,15030,15030,15030,442
20240305,101900,632778310,15020,15030,15030,15020,433
20240305,101800,626270500,15040,15040,15040,15040,5
20240305,101700,626195300,15030,15030,15030,15030,533
20240305,101600,618184310,15040,15040,15040,15040,33
20240305,101500,617687990,15030,15040,15040,15030,1230
20240305,101400,599190070,15060,15060,15060,15060,6
20240305,101300,599099710,15070,15050,15070,15050,247
20240305,101200,595381130,15050,15050,15050,15050,445
20240305,101100,588683880,15050,15050,15050,15050,523
20240305,101000,580812730,15060,15070,15070,15060,300
20240305,100900,576293730,15070,15070,15070,15060,92
20240305,100800,574907300,15060,15070,15070,15060,29
20240305,100700,574470540,15070,15070,15070,15070,6
20240305,100600,574380120,15060,15060,15060,15060,3
20240305,100500,574334940,15050,15060,15070,15050,395
20240305,100400,568385520,15060,15060,15060,15060,1
20240305,100300,568370460,15060,15060,15060,15060,2
20240305,100200,568340340,15050,15050,15050,15050,111
20240305,100100,566669790,15050,15050,15050,15050,0
20240305,100000,566669790,15050,15050,15050,15050,39
20240305,095900,566082840,15040,15050,15050,15040,306
20240305,095800,561478390,15050,15050,15050,15050,200
20240305,095700,558468390,15050,15050,15050,15050,69
20240305,095600,557429940,15080,15070,15080,15050,345
20240305,095500,552233470,15070,15080,15080,15070,658
20240305,095400,542312410,15080,15070,15080,15070,13
20240305,095300,542116480,15070,15080,15080,15070,794
20240305,095200,530150800,15080,15070,15080,15070,93
20240305,095100,528748560,15070,15060,15070,15050,656
20240305,095000,518872500,15060,15060,15060,15060,0
20240305,094900,518872500,15060,15070,15070,15060,52
20240305,094800,518089060,15060,15060,15060,15060,31
20240305,094700,517622200,15060,15070,15070,15060,144
20240305,094600,515453120,15070,15060,15070,15060,81
20240305,094500,514233110,15070,15050,15070,15050,67
20240305,094400,513223440,15040,15070,15070,15040,237
20240305,094300,509657710,15070,15070,15070,15070,109
20240305,094200,508015080,15070,15070,15070,15070,0
20240305,094100,508015080,15070,15070,15070,15070,52
20240305,094000,507231440,15070,15060,15070,15050,176
20240305,093900,504580950,15060,15060,15060,15060,256
20240305,093800,500725590,15060,15040,15060,15030,798
20240305,093700,488722030,15040,15030,15040,15030,84
20240305,093600,487458960,15020,15020,15020,15010,207
20240305,093500,484351170,15020,15030,15040,15020,757
20240305,093400,472974350,15020,15040,15040,15020,74
20240305,093300,471861560,15030,15030,15030,15020,417
20240305,093200,465596380,15020,15030,15030,15020,281
20240305,093100,461374450,15020,15030,15030,15020,729
20240305,093000,450424580,15030,15020,15040,15020,666
20240305,092900,440416860,15030,15030,15030,15030,293
20240305,092800,436013070,15030,15020,15030,15020,475
20240305,092700,428876550,15020,15020,15020,15020,187
20240305,092600,426067810,15020,15010,15030,15010,3921
20240305,092500,367213560,15010,15020,15020,15010,1205
20240305,092400,349124140,15020,15040,15060,15010,888
20240305,092300,335786870,15070,15070,15070,15070,1
20240305,092200,335771800,15070,15030,15070,15030,117
20240305,092100,334011250,15020,15030,15030,15020,478
20240305,092000,326831680,15010,15010,15010,15010,327
20240305,091900,321923410,15010,15000,15010,15000,538
20240305,091800,313853030,15010,15010,15010,15010,226
20240305,091700,310460770,15010,15010,15010,15010,135
20240305,091600,308434420,15000,15050,15050,15000,4690
20240305,091500,238016890,15080,15030,15100,15020,225
20240305,091400,234628520,15020,15020,15030,15020,458
20240305,091300,227746320,15030,15050,15050,15020,1507
20240305,091200,205079760,15040,15050,15050,15030,766
20240305,091100,193555620,15070,15100,15100,15040,2478
20240305,091000,156227790,15100,15100,15100,15090,597
20240305,090900,147216890,15090,15100,15100,15090,696
20240305,090800,136711000,15090,15100,15190,15090,1093
20240305,090700,120186250,15090,15090,15100,15090,1040
20240305,090600,104492070,15080,15110,15110,15070,1829
20240305,090500,76898460,15100,15100,15100,15100,0
20240305,090400,76898460,15100,15100,15110,15100,710
20240305,090300,66177450,15100,15100,15110,15100,804
20240305,090200,54036170,15110,15120,15120,15100,673
20240305,090100,43866610,15120,15140,15140,15120,322
20240305,090000,38997740,15100,15190,15190,15100,1548
Reference in New Issue Copy Permalink