ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/175140/min/candle-20240311.csv

689 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
20240311,202600,1906104120,4970,4970,4970,4970,8449
20240311,202500,1906104120,4970,4970,4970,4970,0
20240311,202400,1906104120,4970,4970,4970,4970,0
20240311,202300,1906104120,4970,4970,4970,4970,0
20240311,202200,1906104120,4970,4970,4970,4970,0
20240311,202100,1906104120,4970,4970,4970,4970,0
20240311,202000,1906104120,4970,4970,4970,4970,0
20240311,201900,1906104120,4970,4970,4970,4970,0
20240311,201800,1906104120,4970,4970,4970,4970,0
20240311,201700,1906104120,4970,4970,4970,4970,0
20240311,201600,1906104120,4970,4970,4970,4970,0
20240311,201500,1906104120,4970,4970,4970,4970,0
20240311,201400,1906104120,4970,4970,4970,4970,0
20240311,201300,1906104120,4970,4970,4970,4970,0
20240311,201200,1906104120,4970,4970,4970,4970,0
20240311,201100,1906104120,4970,4970,4970,4970,0
20240311,201000,1906104120,4970,4970,4970,4970,0
20240311,200900,1906104120,4970,4970,4970,4970,0
20240311,200800,1906104120,4970,4970,4970,4970,0
20240311,200700,1906104120,4970,4970,4970,4970,0
20240311,200600,1906104120,4970,4970,4970,4970,0
20240311,200500,1906104120,4970,4970,4970,4970,0
20240311,200400,1906104120,4970,4970,4970,4970,0
20240311,200300,1906104120,4970,4970,4970,4970,0
20240311,200200,1906104120,4970,4970,4970,4970,0
20240311,200100,1906104120,4970,4970,4970,4970,0
20240311,200000,1906104120,4970,4970,4970,4970,0
20240311,195900,1906104120,4970,4970,4970,4970,0
20240311,195800,1906104120,4970,4970,4970,4970,0
20240311,195700,1906104120,4970,4970,4970,4970,0
20240311,195600,1906104120,4970,4970,4970,4970,8449
20240311,195500,1906104120,4970,4970,4970,4970,0
20240311,195400,1906104120,4970,4970,4970,4970,0
20240311,195300,1906104120,4970,4970,4970,4970,0
20240311,195200,1906104120,4970,4970,4970,4970,0
20240311,195100,1906104120,4970,4970,4970,4970,0
20240311,195000,1906104120,4970,4970,4970,4970,0
20240311,194900,1906104120,4970,4970,4970,4970,0
20240311,194800,1906104120,4970,4970,4970,4970,0
20240311,194700,1906104120,4970,4970,4970,4970,0
20240311,194600,1906104120,4970,4970,4970,4970,0
20240311,194500,1906104120,4970,4970,4970,4970,0
20240311,194400,1906104120,4970,4970,4970,4970,0
20240311,194300,1906104120,4970,4970,4970,4970,0
20240311,194200,1906104120,4970,4970,4970,4970,0
20240311,194100,1906104120,4970,4970,4970,4970,0
20240311,194000,1906104120,4970,4970,4970,4970,0
20240311,193900,1906104120,4970,4970,4970,4970,0
20240311,193800,1906104120,4970,4970,4970,4970,0
20240311,193700,1906104120,4970,4970,4970,4970,0
20240311,193600,1906104120,4970,4970,4970,4970,0
20240311,193500,1906104120,4970,4970,4970,4970,0
20240311,193400,1906104120,4970,4970,4970,4970,0
20240311,193300,1906104120,4970,4970,4970,4970,0
20240311,193200,1906104120,4970,4970,4970,4970,0
20240311,193100,1906104120,4970,4970,4970,4970,0
20240311,193000,1906104120,4970,4970,4970,4970,0
20240311,192900,1906104120,4970,4970,4970,4970,0
20240311,192800,1906104120,4970,4970,4970,4970,0
20240311,192700,1906104120,4970,4970,4970,4970,0
20240311,192600,1906104120,4970,4970,4970,4970,8449
20240311,192500,1906104120,4970,4970,4970,4970,0
20240311,192400,1906104120,4970,4970,4970,4970,0
20240311,192300,1906104120,4970,4970,4970,4970,0
20240311,192200,1906104120,4970,4970,4970,4970,0
20240311,192100,1906104120,4970,4970,4970,4970,0
20240311,192000,1906104120,4970,4970,4970,4970,0
20240311,191900,1906104120,4970,4970,4970,4970,0
20240311,191800,1906104120,4970,4970,4970,4970,0
20240311,191700,1906104120,4970,4970,4970,4970,0
20240311,191600,1906104120,4970,4970,4970,4970,0
20240311,191500,1906104120,4970,4970,4970,4970,0
20240311,191400,1906104120,4970,4970,4970,4970,0
20240311,191300,1906104120,4970,4970,4970,4970,0
20240311,191200,1906104120,4970,4970,4970,4970,0
20240311,191100,1906104120,4970,4970,4970,4970,0
20240311,191000,1906104120,4970,4970,4970,4970,0
20240311,190900,1906104120,4970,4970,4970,4970,0
20240311,190800,1906104120,4970,4970,4970,4970,0
20240311,190700,1906104120,4970,4970,4970,4970,0
20240311,190600,1906104120,4970,4970,4970,4970,0
20240311,190500,1906104120,4970,4970,4970,4970,0
20240311,190400,1906104120,4970,4970,4970,4970,0
20240311,190300,1906104120,4970,4970,4970,4970,0
20240311,190200,1906104120,4970,4970,4970,4970,0
20240311,190100,1906104120,4970,4970,4970,4970,0
20240311,190000,1906104120,4970,4970,4970,4970,0
20240311,185900,1906104120,4970,4970,4970,4970,0
20240311,185800,1906104120,4970,4970,4970,4970,0
20240311,185700,1906104120,4970,4970,4970,4970,0
20240311,185600,1906104120,4970,4970,4970,4970,8449
20240311,185500,1906104120,4970,4970,4970,4970,0
20240311,185400,1906104120,4970,4970,4970,4970,0
20240311,185300,1906104120,4970,4970,4970,4970,0
20240311,185200,1906104120,4970,4970,4970,4970,0
20240311,185100,1906104120,4970,4970,4970,4970,0
20240311,185000,1906104120,4970,4970,4970,4970,0
20240311,184900,1906104120,4970,4970,4970,4970,0
20240311,184800,1906104120,4970,4970,4970,4970,0
20240311,184700,1906104120,4970,4970,4970,4970,0
20240311,184600,1906104120,4970,4970,4970,4970,0
20240311,184500,1906104120,4970,4970,4970,4970,0
20240311,184400,1906104120,4970,4970,4970,4970,0
20240311,184300,1906104120,4970,4970,4970,4970,0
20240311,184200,1906104120,4970,4970,4970,4970,0
20240311,184100,1906104120,4970,4970,4970,4970,0
20240311,184000,1906104120,4970,4970,4970,4970,0
20240311,183900,1906104120,4970,4970,4970,4970,0
20240311,183800,1906104120,4970,4970,4970,4970,0
20240311,183700,1906104120,4970,4970,4970,4970,0
20240311,183600,1906104120,4970,4970,4970,4970,0
20240311,183500,1906104120,4970,4970,4970,4970,0
20240311,183400,1906104120,4970,4970,4970,4970,0
20240311,183300,1906104120,4970,4970,4970,4970,0
20240311,183200,1906104120,4970,4970,4970,4970,0
20240311,183100,1906104120,4970,4970,4970,4970,0
20240311,183000,1906104120,4970,4970,4970,4970,0
20240311,182900,1906104120,4970,4970,4970,4970,0
20240311,182800,1906104120,4970,4970,4970,4970,0
20240311,182700,1906104120,4970,4970,4970,4970,0
20240311,182600,1906104120,4970,4970,4970,4970,8449
20240311,182500,1906104120,4970,4970,4970,4970,0
20240311,182400,1906104120,4970,4970,4970,4970,0
20240311,182300,1906104120,4970,4970,4970,4970,0
20240311,182200,1906104120,4970,4970,4970,4970,0
20240311,182100,1906104120,4970,4970,4970,4970,0
20240311,182000,1906104120,4970,4970,4970,4970,0
20240311,181900,1906104120,4970,4970,4970,4970,0
20240311,181800,1906104120,4970,4970,4970,4970,0
20240311,181700,1906104120,4970,4970,4970,4970,0
20240311,181600,1906104120,4970,4970,4970,4970,0
20240311,181500,1906104120,4970,4970,4970,4970,0
20240311,181400,1906104120,4970,4970,4970,4970,0
20240311,181300,1906104120,4970,4970,4970,4970,0
20240311,181200,1906104120,4970,4970,4970,4970,0
20240311,181100,1906104120,4970,4970,4970,4970,0
20240311,181000,1906104120,4970,4970,4970,4970,0
20240311,180900,1906104120,4970,4970,4970,4970,0
20240311,180800,1906104120,4970,4970,4970,4970,0
20240311,180700,1906104120,4970,4970,4970,4970,0
20240311,180600,1906104120,4970,4970,4970,4970,0
20240311,180500,1906104120,4970,4970,4970,4970,0
20240311,180400,1906104120,4970,4970,4970,4970,0
20240311,180300,1906104120,4970,4970,4970,4970,0
20240311,180200,1906104120,4970,4970,4970,4970,0
20240311,180100,1906104120,4970,4970,4970,4970,0
20240311,180000,1906104120,4970,4970,4970,4970,0
20240311,175900,1906104120,4970,4970,4970,4970,0
20240311,175800,1906104120,4970,4970,4970,4970,0
20240311,175700,1906104120,4970,4970,4970,4970,0
20240311,175600,1906104120,4970,4970,4970,4970,8449
20240311,175500,1906104120,4970,4970,4970,4970,0
20240311,175400,1906104120,4970,4970,4970,4970,0
20240311,175300,1906104120,4970,4970,4970,4970,0
20240311,175200,1906104120,4970,4970,4970,4970,0
20240311,175100,1906104120,4970,4970,4970,4970,0
20240311,175000,1906104120,4970,4970,4970,4970,0
20240311,174900,1906104120,4970,4970,4970,4970,0
20240311,174800,1906104120,4970,4970,4970,4970,0
20240311,174700,1906104120,4970,4970,4970,4970,0
20240311,174600,1906104120,4970,4970,4970,4970,0
20240311,174500,1906104120,4970,4970,4970,4970,0
20240311,174400,1906104120,4970,4970,4970,4970,0
20240311,174300,1906104120,4970,4970,4970,4970,0
20240311,174200,1906104120,4970,4970,4970,4970,0
20240311,174100,1906104120,4970,4970,4970,4970,0
20240311,174000,1906104120,4970,4970,4970,4970,0
20240311,173900,1906104120,4970,4970,4970,4970,0
20240311,173800,1906104120,4970,4970,4970,4970,0
20240311,173700,1906104120,4970,4970,4970,4970,0
20240311,173600,1906104120,4970,4970,4970,4970,0
20240311,173500,1906104120,4970,4970,4970,4970,0
20240311,173400,1906104120,4970,4970,4970,4970,0
20240311,173300,1906104120,4970,4970,4970,4970,0
20240311,173200,1906104120,4970,4970,4970,4970,0
20240311,173100,1906104120,4970,4970,4970,4970,0
20240311,173000,1906104120,4970,4970,4970,4970,0
20240311,172900,1906104120,4970,4970,4970,4970,0
20240311,172800,1906104120,4970,4970,4970,4970,0
20240311,172700,1906104120,4970,4970,4970,4970,0
20240311,172600,1906104120,4970,4970,4970,4970,8449
20240311,172500,1906104120,4970,4970,4970,4970,0
20240311,172400,1906104120,4970,4970,4970,4970,0
20240311,172300,1906104120,4970,4970,4970,4970,0
20240311,172200,1906104120,4970,4970,4970,4970,0
20240311,172100,1906104120,4970,4970,4970,4970,0
20240311,172000,1906104120,4970,4970,4970,4970,0
20240311,171900,1906104120,4970,4970,4970,4970,0
20240311,171800,1906104120,4970,4970,4970,4970,0
20240311,171700,1906104120,4970,4970,4970,4970,0
20240311,171600,1906104120,4970,4970,4970,4970,0
20240311,171500,1906104120,4970,4970,4970,4970,0
20240311,171400,1906104120,4970,4970,4970,4970,0
20240311,171300,1906104120,4970,4970,4970,4970,0
20240311,171200,1906104120,4970,4970,4970,4970,0
20240311,171100,1906104120,4970,4970,4970,4970,0
20240311,171000,1906104120,4970,4970,4970,4970,0
20240311,170900,1906104120,4970,4970,4970,4970,0
20240311,170800,1906104120,4970,4970,4970,4970,0
20240311,170700,1906104120,4970,4970,4970,4970,0
20240311,170600,1906104120,4970,4970,4970,4970,0
20240311,170500,1906104120,4970,4970,4970,4970,0
20240311,170400,1906104120,4970,4970,4970,4970,0
20240311,170300,1906104120,4970,4970,4970,4970,0
20240311,170200,1906104120,4970,4970,4970,4970,0
20240311,170100,1906104120,4970,4970,4970,4970,0
20240311,170000,1906104120,4970,4970,4970,4970,0
20240311,165900,1906104120,4970,4970,4970,4970,0
20240311,165800,1906104120,4970,4970,4970,4970,0
20240311,165700,1906104120,4970,4970,4970,4970,0
20240311,165600,1906104120,4970,4970,4970,4970,8449
20240311,165500,1906104120,4970,4970,4970,4970,0
20240311,165400,1906104120,4970,4970,4970,4970,0
20240311,165300,1906104120,4970,4970,4970,4970,0
20240311,165200,1906104120,4970,4970,4970,4970,0
20240311,165100,1906104120,4970,4970,4970,4970,0
20240311,165000,1906104120,4970,4970,4970,4970,0
20240311,164900,1906104120,4970,4970,4970,4970,0
20240311,164800,1906104120,4970,4970,4970,4970,0
20240311,164700,1906104120,4970,4970,4970,4970,0
20240311,164600,1906104120,4970,4970,4970,4970,0
20240311,164500,1906104120,4970,4970,4970,4970,0
20240311,164400,1906104120,4970,4970,4970,4970,0
20240311,164300,1906104120,4970,4970,4970,4970,0
20240311,164200,1906104120,4970,4970,4970,4970,0
20240311,164100,1906104120,4970,4970,4970,4970,0
20240311,164000,1906104120,4970,4970,4970,4970,0
20240311,163900,1906104120,4970,4970,4970,4970,0
20240311,163800,1906104120,4970,4970,4970,4970,0
20240311,163700,1906104120,4970,4970,4970,4970,0
20240311,163600,1906104120,4970,4970,4970,4970,0
20240311,163500,1906104120,4970,4970,4970,4970,0
20240311,163400,1906104120,4970,4970,4970,4970,0
20240311,163300,1906104120,4970,4970,4970,4970,0
20240311,163200,1906104120,4970,4970,4970,4970,0
20240311,163100,1906104120,4970,4970,4970,4970,0
20240311,163000,1906104120,4970,4970,4970,4970,0
20240311,162900,1906104120,4970,4970,4970,4970,0
20240311,162800,1906104120,4970,4970,4970,4970,0
20240311,162700,1906104120,4970,4970,4970,4970,0
20240311,162600,1906104120,4970,4970,4970,4970,8449
20240311,162500,1906104120,4970,4970,4970,4970,0
20240311,162400,1906104120,4970,4970,4970,4970,0
20240311,162300,1906104120,4970,4970,4970,4970,0
20240311,162200,1906104120,4970,4970,4970,4970,0
20240311,162100,1906104120,4970,4970,4970,4970,0
20240311,162000,1906104120,4970,4970,4970,4970,0
20240311,161900,1906104120,4970,4970,4970,4970,0
20240311,161800,1906104120,4970,4970,4970,4970,0
20240311,161700,1906104120,4970,4970,4970,4970,0
20240311,161600,1906104120,4970,4970,4970,4970,0
20240311,161500,1906104120,4970,4970,4970,4970,0
20240311,161400,1906104120,4970,4970,4970,4970,0
20240311,161300,1906104120,4970,4970,4970,4970,0
20240311,161200,1906104120,4970,4970,4970,4970,0
20240311,161100,1906104120,4970,4970,4970,4970,0
20240311,161000,1906104120,4970,4970,4970,4970,0
20240311,160900,1906104120,4970,4970,4970,4970,0
20240311,160800,1906104120,4970,4970,4970,4970,0
20240311,160700,1906104120,4970,4970,4970,4970,0
20240311,160600,1906104120,4970,4970,4970,4970,0
20240311,160500,1906104120,4970,4970,4970,4970,0
20240311,160400,1906104120,4970,4970,4970,4970,0
20240311,160300,1906104120,4970,4970,4970,4970,0
20240311,160200,1906104120,4970,4970,4970,4970,0
20240311,160100,1906104120,4970,4970,4970,4970,0
20240311,160000,1906104120,4970,4970,4970,4970,0
20240311,155900,1906104120,4970,4970,4970,4970,0
20240311,155800,1906104120,4970,4970,4970,4970,0
20240311,155700,1906104120,4970,4970,4970,4970,0
20240311,155600,1906104120,4970,4970,4970,4970,8449
20240311,155500,1906104120,4970,4970,4970,4970,0
20240311,155400,1906104120,4970,4970,4970,4970,0
20240311,155300,1906104120,4970,4970,4970,4970,0
20240311,155200,1906104120,4970,4970,4970,4970,0
20240311,155100,1906104120,4970,4970,4970,4970,0
20240311,155000,1906104120,4970,4970,4970,4970,0
20240311,154900,1906104120,4970,4970,4970,4970,0
20240311,154800,1906104120,4970,4970,4970,4970,0
20240311,154700,1906104120,4970,4970,4970,4970,0
20240311,154600,1906104120,4970,4970,4970,4970,0
20240311,154500,1906104120,4970,4970,4970,4970,0
20240311,154400,1906104120,4970,4970,4970,4970,0
20240311,154300,1906104120,4970,4970,4970,4970,0
20240311,154200,1906104120,4970,4970,4970,4970,0
20240311,154100,1906104120,4970,4970,4970,4970,0
20240311,154000,1906104120,4970,4970,4970,4970,0
20240311,153900,1906104120,4970,4970,4970,4970,0
20240311,153800,1906104120,4970,4970,4970,4970,0
20240311,153700,1906104120,4970,4970,4970,4970,0
20240311,153600,1906104120,4970,4970,4970,4970,0
20240311,153500,1906104120,4970,4970,4970,4970,0
20240311,153400,1906104120,4970,4970,4970,4970,0
20240311,153300,1906104120,4970,4970,4970,4970,0
20240311,153200,1906104120,4970,4970,4970,4970,0
20240311,153100,1906104120,4970,4970,4970,4970,0
20240311,153000,1906104120,4970,4970,4970,4970,8449
20240311,152900,1864112590,5020,5020,5020,5020,0
20240311,152800,1864112590,5020,5020,5020,5020,0
20240311,152700,1864112590,5020,5020,5020,5020,0
20240311,152600,1864112590,5020,5020,5020,5020,0
20240311,152500,1864112590,5020,5020,5020,5020,0
20240311,152400,1864112590,5020,5020,5020,5020,0
20240311,152300,1864112590,5020,5020,5020,5020,0
20240311,152200,1864112590,5020,5020,5020,5020,0
20240311,152100,1864112590,5020,5020,5020,5020,0
20240311,152000,1864112590,5020,5020,5020,5020,0
20240311,151900,1864112590,5020,5010,5020,4975,1941
20240311,151800,1854388290,5010,4980,5010,4975,124
20240311,151700,1853770820,5010,5010,5010,5010,5
20240311,151600,1853745770,5010,5000,5010,5000,10
20240311,151500,1853695690,5010,4985,5010,4985,2400
20240311,151400,1841678190,4985,4980,4985,4975,437
20240311,151300,1839501915,4975,4975,4975,4975,764
20240311,151200,1835701015,4975,4985,4985,4975,153
20240311,151100,1834939810,4975,4975,4980,4975,954
20240311,151000,1830193510,4970,4990,4990,4970,5542
20240311,150900,1802603935,5010,5010,5010,5010,20
20240311,150800,1802503735,5010,4985,5010,4985,210
20240311,150700,1801453475,5000,5000,5000,5000,0
20240311,150600,1801453475,5000,4995,5000,4985,521
20240311,150500,1798855260,5000,5000,5000,5000,1
20240311,150400,1798850260,4985,5000,5000,4985,54
20240311,150300,1798580790,4985,5010,5010,4985,1002
20240311,150200,1793585795,4985,4980,5010,4980,1420
20240311,150100,1786512580,4980,5010,5010,4980,34
20240311,150000,1786343230,4985,4985,4985,4985,21
20240311,145900,1786238545,5010,4985,5010,4985,19
20240311,145800,1786143805,4980,4980,4980,4980,0
20240311,145700,1786143805,4980,4980,4980,4980,1
20240311,145600,1786138825,5020,5020,5020,5020,0
20240311,145500,1786138825,5020,4985,5020,4985,20
20240311,145400,1786038655,4980,4985,4985,4980,1405
20240311,145300,1779040435,4985,5010,5010,4985,6
20240311,145200,1779010500,4985,4985,4985,4985,1000
20240311,145100,1774025500,4985,5020,5020,4985,9
20240311,145000,1773980495,5020,4995,5020,4985,50
20240311,144900,1773730740,4990,5000,5000,4990,30
20240311,144800,1773580890,5010,5010,5010,5010,0
20240311,144700,1773580890,5010,5010,5010,5010,10
20240311,144600,1773530790,5010,5010,5010,4995,831
20240311,144500,1769367630,5010,5000,5010,5000,92
20240311,144400,1768907210,4980,4980,4980,4980,101
20240311,144300,1768404230,5010,5010,5010,5010,0
20240311,144200,1768404230,5010,5010,5010,5010,11
20240311,144100,1768349120,4995,4995,4995,4995,6
20240311,144000,1768319150,4995,4990,4995,4990,8
20240311,143900,1768279215,4990,4990,4990,4990,2
20240311,143800,1768269235,4970,4985,5020,4970,561
20240311,143700,1765456905,4985,4985,4985,4985,0
20240311,143600,1765456905,4985,4985,4985,4985,41
20240311,143500,1765252520,4985,4985,4985,4985,0
20240311,143400,1765252520,4985,4985,4985,4985,1
20240311,143300,1765247535,4985,4985,4985,4985,0
20240311,143200,1765247535,4985,4985,5010,4970,543
20240311,143100,1762532805,4985,4985,4985,4985,7
20240311,143000,1762497910,4985,4985,4985,4985,0
20240311,142900,1762497910,4985,4995,4995,4970,2634
20240311,142800,1749377565,4995,4995,4995,4995,6
20240311,142700,1749347595,4995,4990,4995,4985,2651
20240311,142600,1736118005,4990,5000,5000,4990,621
20240311,142500,1733016325,4995,4995,4995,4995,292
20240311,142400,1731557785,5000,5000,5000,5000,1
20240311,142300,1731552785,4995,4995,4995,4995,904
20240311,142200,1727037305,4995,5000,5000,4995,333
20240311,142100,1725373255,5000,5010,5010,5000,3
20240311,142000,1725358245,5050,5050,5050,5050,0
20240311,141900,1725358245,5050,5010,5050,5010,1104
20240311,141800,1719790645,5020,4995,5020,4995,105
20240311,141700,1719266145,5030,5030,5030,5030,4
20240311,141600,1719246025,5030,5040,5040,5000,716
20240311,141500,1715650635,5040,4990,5050,4980,9258
20240311,141400,1669133705,4980,4965,4980,4965,388
20240311,141300,1667202875,4950,4950,4950,4950,30
20240311,141200,1667054375,4955,4955,4955,4955,0
20240311,141100,1667054375,4955,4950,4955,4950,382
20240311,141000,1665162570,4955,4955,4955,4955,0
20240311,140900,1665162570,4955,4940,4955,4935,1527
20240311,140800,1657623340,4940,4940,4940,4940,39
20240311,140700,1657430680,4940,4940,4940,4940,0
20240311,140600,1657430680,4940,4940,4940,4940,0
20240311,140500,1657430680,4940,4955,4955,4940,1502
20240311,140400,1650002175,4965,4950,4965,4950,88
20240311,140300,1649566370,4955,4955,4955,4955,39
20240311,140200,1649373125,4955,4950,4965,4950,103
20240311,140100,1648862140,4965,4930,4965,4930,32
20240311,140000,1648703855,4935,4950,4970,4935,1301
20240311,135900,1642283295,4950,4940,4950,4940,106
20240311,135800,1641759645,4985,4920,4985,4920,550
20240311,135700,1639046360,4920,4900,4920,4900,281
20240311,135600,1637666655,4905,4905,4905,4905,0
20240311,135500,1637666655,4905,4905,4905,4905,0
20240311,135400,1637666655,4905,4890,4905,4875,14
20240311,135300,1637598190,4875,4890,4890,4875,633
20240311,135200,1634511665,4890,4895,4895,4885,5
20240311,135100,1634487215,4905,4900,4905,4900,50
20240311,135000,1634242210,4900,4900,4900,4900,51
20240311,134900,1633992310,4900,4885,4900,4865,349
20240311,134800,1632287105,4900,4900,4900,4900,0
20240311,134700,1632287105,4900,4900,4900,4900,1
20240311,134600,1632282205,4900,4900,4900,4900,0
20240311,134500,1632282205,4900,4900,4900,4900,0
20240311,134400,1632282205,4900,4885,4900,4885,353
20240311,134300,1630557785,4885,4885,4885,4885,22
20240311,134200,1630450315,4885,4885,4885,4885,0
20240311,134100,1630450315,4885,4885,4885,4885,0
20240311,134000,1630450315,4885,4885,4885,4885,0
20240311,133900,1630450315,4885,4885,4885,4885,0
20240311,133800,1630450315,4885,4875,4885,4875,537
20240311,133700,1627827080,4875,4875,4875,4875,0
20240311,133600,1627827080,4875,4865,4885,4865,349
20240311,133500,1626128880,4880,4865,4880,4865,128
20240311,133400,1625504715,4870,4865,4875,4865,18
20240311,133300,1625417065,4875,4850,4875,4850,60
20240311,133200,1625124865,4880,4880,4880,4880,0
20240311,133100,1625124865,4880,4880,4880,4880,0
20240311,133000,1625124865,4880,4880,4880,4880,0
20240311,132900,1625124865,4880,4900,4900,4880,5
20240311,132800,1625100415,4905,4840,4920,4840,972
20240311,132700,1620370545,4855,4870,4885,4840,2549
20240311,132600,1608003725,4875,4900,4900,4870,808
20240311,132500,1604061745,4920,4920,4920,4920,500
20240311,132400,1601601745,4920,4915,4920,4915,208
20240311,132300,1600579330,4935,4935,4935,4935,62
20240311,132200,1600273360,4935,4985,5040,4935,6457
20240311,132100,1567933370,4985,4910,5020,4885,4683
20240311,132000,1544804915,4885,5030,5030,4885,608
20240311,131900,1541769920,5040,4845,5040,4845,13219
20240311,131800,1475420105,4850,4850,4850,4845,87
20240311,131700,1474998160,4850,4825,4920,4825,2016
20240311,131600,1465140865,4850,4810,4850,4810,323
20240311,131500,1463578665,4815,4810,4815,4810,24
20240311,131400,1463463165,4820,4820,4820,4820,339
20240311,131300,1461829185,4820,4820,4820,4820,0
20240311,131200,1461829185,4820,4820,4820,4820,4
20240311,131100,1461809905,4810,4810,4810,4810,0
20240311,131000,1461809905,4810,4820,4820,4810,42
20240311,130900,1461607565,4820,4820,4820,4820,115
20240311,130800,1461053265,4820,4830,4830,4820,25
20240311,130700,1460932755,4835,4825,4835,4825,2
20240311,130600,1460923095,4825,4815,4840,4815,979
20240311,130500,1456203770,4815,4815,4815,4815,8
20240311,130400,1456165250,4850,4840,4850,4840,206
20240311,130300,1455166790,4850,4845,4850,4845,1000
20240311,130200,1450316835,4850,4850,4850,4850,0
20240311,130100,1450316835,4850,4825,4850,4825,1000
20240311,130000,1445472445,4800,4800,4800,4800,0
20240311,125900,1445472445,4800,4800,4800,4800,300
20240311,125800,1444032445,4825,4825,4825,4825,0
20240311,125700,1444032445,4825,4825,4825,4825,0
20240311,125600,1444032445,4825,4790,4825,4790,565
20240311,125500,1441321035,4790,4800,4800,4790,144
20240311,125400,1440630135,4790,4800,4800,4790,2
20240311,125300,1440620545,4795,4825,4825,4795,728
20240311,125200,1437126225,4800,4825,4825,4800,1030
20240311,125100,1432182125,4830,4830,4830,4830,154
20240311,125000,1431438305,4835,4825,4835,4810,99
20240311,124900,1430962055,4810,4830,4835,4810,116
20240311,124800,1430401850,4845,4830,4845,4830,32
20240311,124700,1430247130,4835,4835,4845,4835,17
20240311,124600,1430164865,4840,4835,4845,4835,3
20240311,124500,1430150345,4835,4835,4835,4835,21
20240311,124400,1430048810,4830,4830,4840,4830,120
20240311,124300,1429469200,4840,4840,4840,4840,500
20240311,124200,1427049200,4840,4840,4840,4840,0
20240311,124100,1427049200,4840,4800,4840,4800,175
20240311,124000,1426208830,4790,4770,4790,4770,1733
20240311,123900,1417921460,4775,4780,4780,4760,1085
20240311,123800,1412746950,4730,4750,4750,4730,3000
20240311,123700,1398511490,4750,4750,4775,4750,475
20240311,123600,1396248765,4750,4760,4760,4750,1833
20240311,123500,1387534285,4755,4770,4770,4755,1146
20240311,123400,1382078030,4775,4775,4775,4775,793
20240311,123300,1378291455,4780,4835,4835,4780,3613
20240311,123200,1360973905,4840,4840,4840,4840,103
20240311,123100,1360475385,4840,4840,4840,4840,0
20240311,123000,1360475385,4840,4840,4840,4840,0
20240311,122900,1360475385,4840,4840,4840,4840,103
20240311,122800,1359976865,4840,4840,4840,4835,101
20240311,122700,1359488095,4845,4845,4845,4845,0
20240311,122600,1359488095,4845,4845,4845,4845,387
20240311,122500,1357613080,4845,4845,4845,4835,229
20240311,122400,1356503785,4825,4805,4825,4805,77
20240311,122300,1356132390,4825,4805,4825,4805,573
20240311,122200,1353373050,4800,4800,4800,4800,1
20240311,122100,1353368250,4795,4795,4795,4795,0
20240311,122000,1353368250,4795,4795,4795,4795,0
20240311,121900,1353368250,4795,4795,4800,4795,17
20240311,121800,1353286730,4800,4800,4800,4800,0
20240311,121700,1353286730,4800,4800,4800,4800,300
20240311,121600,1351846730,4795,4815,4815,4795,366
20240311,121500,1350089780,4820,4825,4850,4820,21
20240311,121400,1349988435,4800,4785,4800,4785,1087
20240311,121300,1344776615,4770,4730,4770,4730,1222
20240311,121200,1338961765,4730,4725,4730,4725,328
20240311,121100,1337411840,4725,4725,4725,4725,61
20240311,121000,1337123615,4725,4735,4735,4720,48
20240311,120900,1336896885,4735,4730,4740,4730,108
20240311,120800,1336385095,4745,4720,4745,4720,54
20240311,120700,1336129415,4710,4695,4710,4695,35
20240311,120600,1335964950,4695,4745,4745,4695,2608
20240311,120500,1323715145,4700,4750,4750,4700,3950
20240311,120400,1305079190,4755,4810,4810,4755,12398
20240311,120300,1245751680,4815,4835,4835,4815,6960
20240311,120200,1212176435,4835,4835,4835,4835,25
20240311,120100,1212055560,4850,4850,4850,4850,259
20240311,120000,1210799410,4850,4850,4850,4850,12
20240311,115900,1210741210,4870,4870,4870,4870,71
20240311,115800,1210395440,4875,4875,4875,4875,0
20240311,115700,1210395440,4875,4875,4875,4875,3
20240311,115600,1210380815,4880,4880,4880,4880,0
20240311,115500,1210380815,4880,4875,4880,4875,122
20240311,115400,1209785495,4880,4880,4880,4880,0
20240311,115300,1209785495,4880,4860,4880,4860,8
20240311,115200,1209746555,4835,4835,4835,4835,0
20240311,115100,1209746555,4835,4830,4845,4830,308
20240311,115000,1208256640,4830,4830,4830,4830,90
20240311,114900,1207821940,4830,4830,4830,4830,498
20240311,114800,1205416600,4855,4870,4870,4855,3619
20240311,114700,1187829600,4890,4890,4890,4890,8
20240311,114600,1187790480,4890,4890,4890,4890,0
20240311,114500,1187790480,4890,4890,4890,4890,0
20240311,114400,1187790480,4890,4890,4890,4890,0
20240311,114300,1187790480,4890,4890,4890,4890,0
20240311,114200,1187790480,4890,4890,4890,4890,23
20240311,114100,1187678010,4890,4890,4890,4890,341
20240311,114000,1186010520,4890,4890,4890,4890,4
20240311,113900,1185990960,4860,4860,4860,4860,0
20240311,113800,1185990960,4860,4885,4885,4855,1477
20240311,113700,1178817085,4885,4885,4885,4885,394
20240311,113600,1176892395,4860,4860,4860,4860,452
20240311,113500,1174695675,4855,4855,4855,4855,653
20240311,113400,1171525360,4855,4840,4855,4840,566
20240311,113300,1168783120,4840,4830,4840,4825,217
20240311,113200,1167734435,4825,4825,4825,4825,0
20240311,113100,1167734435,4825,4825,4825,4825,0
20240311,113000,1167734435,4825,4825,4825,4825,48
20240311,112900,1167502835,4835,4835,4840,4835,7
20240311,112800,1167468970,4825,4825,4825,4825,18
20240311,112700,1167382120,4825,4825,4825,4825,284
20240311,112600,1166011820,4840,4845,4845,4840,209
20240311,112500,1165000255,4825,4825,4825,4825,183
20240311,112400,1164117280,4820,4820,4825,4820,756
20240311,112300,1160472495,4820,4820,4820,4820,0
20240311,112200,1160472495,4820,4825,4825,4820,162
20240311,112100,1159691400,4825,4825,4825,4825,147
20240311,112000,1158982125,4825,4820,4825,4820,876
20240311,111900,1154757975,4820,4825,4825,4820,1785
20240311,111800,1146148220,4825,4825,4825,4825,2045
20240311,111700,1136281095,4855,4855,4855,4855,0
20240311,111600,1136281095,4855,4855,4855,4855,20
20240311,111500,1136183995,4830,4830,4830,4830,984
20240311,111400,1131431275,4830,4870,4870,4830,2021
20240311,111300,1121637345,4875,4870,4875,4870,70
20240311,111200,1121296195,4870,4875,4875,4870,173
20240311,111100,1120452850,4895,4895,4895,4895,390
20240311,111000,1118543800,4915,4915,4915,4915,0
20240311,110900,1118543800,4915,4915,4915,4915,728
20240311,110800,1114965680,4905,4875,4905,4875,296
20240311,110700,1113514280,4905,4890,4905,4870,1018
20240311,110600,1108529625,4870,4870,4870,4870,0
20240311,110500,1108529625,4870,4865,4870,4865,2
20240311,110400,1108519890,4870,4890,4890,4865,292
20240311,110300,1107097130,4860,4845,4860,4840,1211
20240311,110200,1101218185,4855,4855,4855,4855,93
20240311,110100,1100766670,4850,4820,4855,4815,328
20240311,110000,1099185055,4890,4890,4890,4800,4279
20240311,105900,1078380515,4890,4895,4895,4890,6259
20240311,105800,1047770110,4895,4900,4900,4895,398
20240311,105700,1045821620,4900,4905,4905,4900,1174
20240311,105600,1040067700,4905,4905,4905,4905,0
20240311,105500,1040067700,4905,4905,4905,4905,0
20240311,105400,1040067700,4905,4900,4905,4895,816
20240311,105300,1036071355,4900,4905,4905,4900,6796
20240311,105200,1002767195,4905,4910,4910,4905,897
20240311,105100,998363995,4910,4920,4920,4910,932
20240311,105000,993782635,4920,4940,4940,4920,2443
20240311,104900,981738000,4940,4950,4955,4940,5653
20240311,104800,953768490,4950,4955,4955,4950,1555
20240311,104700,946071190,4960,4960,4960,4960,83
20240311,104600,945659510,4960,4965,4965,4960,107
20240311,104500,945128505,4955,4955,4955,4955,1755
20240311,104400,936432480,4955,4955,4955,4955,1527
20240311,104300,928866195,4955,4955,4955,4955,500
20240311,104200,926388695,4955,4960,4960,4955,1642
20240311,104100,918244400,4960,4980,4980,4960,895
20240311,104000,913798480,4980,4980,4980,4980,68
20240311,103900,913459840,4980,4980,4980,4980,0
20240311,103800,913459840,4980,4980,4980,4980,15
20240311,103700,913385140,4980,4985,4990,4980,12
20240311,103600,913325275,4965,4975,4975,4965,400
20240311,103500,911337555,4970,4970,4970,4970,0
20240311,103400,911337555,4970,4970,4970,4970,2
20240311,103300,911327615,5000,4995,5000,4995,23
20240311,103200,911212635,5000,4985,5000,4985,51
20240311,103100,910958045,4965,4965,4990,4965,166
20240311,103000,910129855,4960,4960,4960,4960,0
20240311,102900,910129855,4960,4960,4960,4960,3
20240311,102800,910114975,4995,4995,4995,4995,0
20240311,102700,910114975,4995,4985,4995,4960,3033
20240311,102600,895041915,4980,4975,4980,4965,1034
20240311,102500,889893990,4975,4965,4975,4965,214
20240311,102400,888829670,4975,4965,4975,4965,185
20240311,102300,887909715,4980,4970,4980,4970,700
20240311,102200,884425715,4975,4980,4980,4965,415
20240311,102100,882361150,4980,4965,4980,4965,512
20240311,102000,879813190,4960,4955,4960,4950,715
20240311,101900,876270080,4955,4970,4970,4955,4666
20240311,101800,853123125,4975,4970,4985,4970,1785
20240311,101700,844229380,4985,5000,5000,4985,4453
20240311,101600,821998620,5020,5010,5020,5010,4
20240311,101500,821978570,5020,5020,5020,5020,0
20240311,101400,821978570,5020,5030,5030,5020,129
20240311,101300,821329990,5030,5030,5030,5030,418
20240311,101200,819227450,5000,5000,5000,5000,300
20240311,101100,817727450,5040,5040,5040,5040,91
20240311,101000,817268810,5040,5040,5040,5040,0
20240311,100900,817268810,5040,5040,5040,5040,12
20240311,100800,817208330,5000,5000,5000,5000,1
20240311,100700,817203330,5040,4995,5040,4995,2
20240311,100600,817193295,4995,5000,5000,4995,423
20240311,100500,815078465,5000,5010,5010,4995,5090
20240311,100400,789638185,5050,5030,5050,5030,134
20240311,100300,788961895,5010,5010,5010,5010,300
20240311,100200,787458895,5010,5020,5020,5010,89
20240311,100100,787012315,5020,5020,5020,5020,0
20240311,100000,787012315,5020,5020,5020,5020,13
20240311,095900,786947055,5020,5020,5020,5020,0
20240311,095800,786947055,5020,5020,5020,5020,81
20240311,095700,786540435,5020,5000,5020,5000,299
20240311,095600,785043855,5000,5030,5030,5000,1920
20240311,095500,775407545,5030,5030,5030,5030,21
20240311,095400,775301915,5030,5030,5030,5030,532
20240311,095300,772625955,5040,5040,5040,5040,50
20240311,095200,772373955,5060,5040,5060,5040,188
20240311,095100,771423905,5030,5050,5050,5030,29
20240311,095000,771277835,5050,5040,5050,5040,387
20240311,094900,769323525,5050,5050,5050,5030,122
20240311,094800,768709025,5060,5060,5060,5060,0
20240311,094700,768709025,5060,5070,5070,5060,2
20240311,094600,768698895,5070,5050,5070,5050,372
20240311,094500,766820275,5050,5050,5050,5050,0
20240311,094400,766820275,5050,5050,5050,5050,272
20240311,094300,765446675,5020,5020,5020,5020,300
20240311,094200,763940675,5050,5020,5050,5020,791
20240311,094100,759955415,5020,5020,5020,5020,0
20240311,094000,759955415,5020,5030,5030,5020,6
20240311,093900,759925285,5030,5020,5030,5020,16
20240311,093800,759844925,5020,5020,5040,5020,69
20240311,093700,759498125,5000,5000,5000,5000,60
20240311,093600,759198125,5020,5020,5020,5020,0
20240311,093500,759198125,5020,5020,5020,5020,0
20240311,093400,759198125,5020,5000,5030,5000,29
20240311,093300,759052545,5040,5030,5040,5020,227
20240311,093200,757912235,5020,5010,5030,5010,4476
20240311,093100,735481225,5030,5030,5030,5030,10
20240311,093000,735430925,5040,5000,5040,4995,1117
20240311,092900,729827915,5010,5010,5010,5010,0
20240311,092800,729827915,5010,5000,5010,5000,83
20240311,092700,729412115,5000,4985,5000,4985,1361
20240311,092600,722613730,4985,4985,4985,4985,17
20240311,092500,722528985,4985,4985,4985,4985,122
20240311,092400,721920815,4985,4985,4985,4985,57
20240311,092300,721636670,4985,4985,4985,4985,559
20240311,092200,718850055,4985,4985,4985,4985,700
20240311,092100,715360555,4985,4995,5000,4985,2725
20240311,092000,701757750,4995,5000,5000,4995,1302
20240311,091900,695247800,5000,5000,5000,5000,27
20240311,091800,695112800,5000,5000,5000,5000,1
20240311,091700,695107800,5000,5050,5050,5000,2355
20240311,091600,683319250,5070,5050,5080,5050,2365
20240311,091500,671325170,5080,5010,5080,4995,3676
20240311,091400,652850410,5010,5020,5020,5010,1389
20240311,091300,645891030,5010,5010,5010,5010,1304
20240311,091200,639357990,5030,5030,5030,5030,803
20240311,091100,635318900,5070,5010,5070,4995,7095
20240311,091000,599743000,5040,4985,5040,4930,3830
20240311,090900,580607740,4990,5060,5080,4990,13961
20240311,090800,510632030,5060,5120,5160,5060,11425
20240311,090700,452144030,5120,5070,5120,5070,465
20240311,090600,449763280,5150,5070,5150,5060,4278
20240311,090500,427977950,5060,5020,5060,5020,1328
20240311,090400,421260430,5020,5030,5030,5020,2676
20240311,090300,407825810,5010,5000,5080,5000,4679
20240311,090200,384243100,5040,5090,5100,4900,17800
20240311,090100,295086810,5100,5180,5190,5100,24025
20240311,090000,171578030,5180,5170,5230,5130,32980
Reference in New Issue Copy Permalink