ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014190/min/candle-20240306.csv

602 lines
29 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
20240306,185900,1257488890,2290,2290,2290,2290,8422
20240306,185800,1257488890,2290,2290,2290,2290,0
20240306,185700,1257488890,2290,2290,2290,2290,0
20240306,185600,1257488890,2290,2290,2290,2290,0
20240306,185500,1257488890,2290,2290,2290,2290,0
20240306,185400,1257488890,2290,2290,2290,2290,0
20240306,185300,1257488890,2290,2290,2290,2290,0
20240306,185200,1257488890,2290,2290,2290,2290,0
20240306,185100,1257488890,2290,2290,2290,2290,0
20240306,185000,1257488890,2290,2290,2290,2290,0
20240306,184900,1257488890,2290,2290,2290,2290,0
20240306,184800,1257488890,2290,2290,2290,2290,0
20240306,184700,1257488890,2290,2290,2290,2290,0
20240306,184600,1257488890,2290,2290,2290,2290,0
20240306,184500,1257488890,2290,2290,2290,2290,0
20240306,184400,1257488890,2290,2290,2290,2290,0
20240306,184300,1257488890,2290,2290,2290,2290,0
20240306,184200,1257488890,2290,2290,2290,2290,0
20240306,184100,1257488890,2290,2290,2290,2290,0
20240306,184000,1257488890,2290,2290,2290,2290,0
20240306,183900,1257488890,2290,2290,2290,2290,0
20240306,183800,1257488890,2290,2290,2290,2290,0
20240306,183700,1257488890,2290,2290,2290,2290,0
20240306,183600,1257488890,2290,2290,2290,2290,0
20240306,183500,1257488890,2290,2290,2290,2290,0
20240306,183400,1257488890,2290,2290,2290,2290,0
20240306,183300,1257488890,2290,2290,2290,2290,0
20240306,183200,1257488890,2290,2290,2290,2290,0
20240306,183100,1257488890,2290,2290,2290,2290,0
20240306,183000,1257488890,2290,2290,2290,2290,0
20240306,182900,1257488890,2290,2290,2290,2290,8422
20240306,182800,1257488890,2290,2290,2290,2290,0
20240306,182700,1257488890,2290,2290,2290,2290,0
20240306,182600,1257488890,2290,2290,2290,2290,0
20240306,182500,1257488890,2290,2290,2290,2290,0
20240306,182400,1257488890,2290,2290,2290,2290,0
20240306,182300,1257488890,2290,2290,2290,2290,0
20240306,182200,1257488890,2290,2290,2290,2290,0
20240306,182100,1257488890,2290,2290,2290,2290,0
20240306,182000,1257488890,2290,2290,2290,2290,0
20240306,181900,1257488890,2290,2290,2290,2290,0
20240306,181800,1257488890,2290,2290,2290,2290,0
20240306,181700,1257488890,2290,2290,2290,2290,0
20240306,181600,1257488890,2290,2290,2290,2290,0
20240306,181500,1257488890,2290,2290,2290,2290,0
20240306,181400,1257488890,2290,2290,2290,2290,0
20240306,181300,1257488890,2290,2290,2290,2290,0
20240306,181200,1257488890,2290,2290,2290,2290,0
20240306,181100,1257488890,2290,2290,2290,2290,0
20240306,181000,1257488890,2290,2290,2290,2290,0
20240306,180900,1257488890,2290,2290,2290,2290,0
20240306,180800,1257488890,2290,2290,2290,2290,0
20240306,180700,1257488890,2290,2290,2290,2290,0
20240306,180600,1257488890,2290,2290,2290,2290,0
20240306,180500,1257488890,2290,2290,2290,2290,0
20240306,180400,1257488890,2290,2290,2290,2290,0
20240306,180300,1257488890,2290,2290,2290,2290,0
20240306,180200,1257488890,2290,2290,2290,2290,0
20240306,180100,1257488890,2290,2290,2290,2290,0
20240306,180000,1257488890,2290,2290,2290,2290,0
20240306,175900,1257488890,2290,2290,2290,2290,8422
20240306,175800,1257488890,2290,2290,2290,2290,0
20240306,175700,1257488890,2290,2290,2290,2290,0
20240306,175600,1257488890,2290,2290,2290,2290,0
20240306,175500,1257488890,2290,2290,2290,2290,0
20240306,175400,1257488890,2290,2290,2290,2290,0
20240306,175300,1257488890,2290,2290,2290,2290,0
20240306,175200,1257488890,2290,2290,2290,2290,0
20240306,175100,1257488890,2290,2290,2290,2290,0
20240306,175000,1257488890,2290,2290,2290,2290,0
20240306,174900,1257488890,2290,2290,2290,2290,0
20240306,174800,1257488890,2290,2290,2290,2290,0
20240306,174700,1257488890,2290,2290,2290,2290,0
20240306,174600,1257488890,2290,2290,2290,2290,0
20240306,174500,1257488890,2290,2290,2290,2290,0
20240306,174400,1257488890,2290,2290,2290,2290,0
20240306,174300,1257488890,2290,2290,2290,2290,0
20240306,174200,1257488890,2290,2290,2290,2290,0
20240306,174100,1257488890,2290,2290,2290,2290,0
20240306,174000,1257488890,2290,2290,2290,2290,0
20240306,173900,1257488890,2290,2290,2290,2290,0
20240306,173800,1257488890,2290,2290,2290,2290,0
20240306,173700,1257488890,2290,2290,2290,2290,0
20240306,173600,1257488890,2290,2290,2290,2290,0
20240306,173500,1257488890,2290,2290,2290,2290,0
20240306,173400,1257488890,2290,2290,2290,2290,0
20240306,173300,1257488890,2290,2290,2290,2290,0
20240306,173200,1257488890,2290,2290,2290,2290,0
20240306,173100,1257488890,2290,2290,2290,2290,0
20240306,173000,1257488890,2290,2290,2290,2290,0
20240306,172900,1257488890,2290,2290,2290,2290,8422
20240306,172800,1257488890,2290,2290,2290,2290,0
20240306,172700,1257488890,2290,2290,2290,2290,0
20240306,172600,1257488890,2290,2290,2290,2290,0
20240306,172500,1257488890,2290,2290,2290,2290,0
20240306,172400,1257488890,2290,2290,2290,2290,0
20240306,172300,1257488890,2290,2290,2290,2290,0
20240306,172200,1257488890,2290,2290,2290,2290,0
20240306,172100,1257488890,2290,2290,2290,2290,0
20240306,172000,1257488890,2290,2290,2290,2290,0
20240306,171900,1257488890,2290,2290,2290,2290,0
20240306,171800,1257488890,2290,2290,2290,2290,0
20240306,171700,1257488890,2290,2290,2290,2290,0
20240306,171600,1257488890,2290,2290,2290,2290,0
20240306,171500,1257488890,2290,2290,2290,2290,0
20240306,171400,1257488890,2290,2290,2290,2290,0
20240306,171300,1257488890,2290,2290,2290,2290,0
20240306,171200,1257488890,2290,2290,2290,2290,0
20240306,171100,1257488890,2290,2290,2290,2290,0
20240306,171000,1257488890,2290,2290,2290,2290,0
20240306,170900,1257488890,2290,2290,2290,2290,0
20240306,170800,1257488890,2290,2290,2290,2290,0
20240306,170700,1257488890,2290,2290,2290,2290,0
20240306,170600,1257488890,2290,2290,2290,2290,0
20240306,170500,1257488890,2290,2290,2290,2290,0
20240306,170400,1257488890,2290,2290,2290,2290,0
20240306,170300,1257488890,2290,2290,2290,2290,0
20240306,170200,1257488890,2290,2290,2290,2290,0
20240306,170100,1257488890,2290,2290,2290,2290,0
20240306,170000,1257488890,2290,2290,2290,2290,0
20240306,165900,1257488890,2290,2290,2290,2290,8422
20240306,165800,1257488890,2290,2290,2290,2290,0
20240306,165700,1257488890,2290,2290,2290,2290,0
20240306,165600,1257488890,2290,2290,2290,2290,0
20240306,165500,1257488890,2290,2290,2290,2290,0
20240306,165400,1257488890,2290,2290,2290,2290,0
20240306,165300,1257488890,2290,2290,2290,2290,0
20240306,165200,1257488890,2290,2290,2290,2290,0
20240306,165100,1257488890,2290,2290,2290,2290,0
20240306,165000,1257488890,2290,2290,2290,2290,0
20240306,164900,1257488890,2290,2290,2290,2290,0
20240306,164800,1257488890,2290,2290,2290,2290,0
20240306,164700,1257488890,2290,2290,2290,2290,0
20240306,164600,1257488890,2290,2290,2290,2290,0
20240306,164500,1257488890,2290,2290,2290,2290,0
20240306,164400,1257488890,2290,2290,2290,2290,0
20240306,164300,1257488890,2290,2290,2290,2290,0
20240306,164200,1257488890,2290,2290,2290,2290,0
20240306,164100,1257488890,2290,2290,2290,2290,0
20240306,164000,1257488890,2290,2290,2290,2290,0
20240306,163900,1257488890,2290,2290,2290,2290,0
20240306,163800,1257488890,2290,2290,2290,2290,0
20240306,163700,1257488890,2290,2290,2290,2290,0
20240306,163600,1257488890,2290,2290,2290,2290,0
20240306,163500,1257488890,2290,2290,2290,2290,0
20240306,163400,1257488890,2290,2290,2290,2290,0
20240306,163300,1257488890,2290,2290,2290,2290,0
20240306,163200,1257488890,2290,2290,2290,2290,0
20240306,163100,1257488890,2290,2290,2290,2290,0
20240306,163000,1257488890,2290,2290,2290,2290,0
20240306,162900,1257488890,2290,2290,2290,2290,8422
20240306,162800,1257488890,2290,2290,2290,2290,0
20240306,162700,1257488890,2290,2290,2290,2290,0
20240306,162600,1257488890,2290,2290,2290,2290,0
20240306,162500,1257488890,2290,2290,2290,2290,0
20240306,162400,1257488890,2290,2290,2290,2290,0
20240306,162300,1257488890,2290,2290,2290,2290,0
20240306,162200,1257488890,2290,2290,2290,2290,0
20240306,162100,1257488890,2290,2290,2290,2290,0
20240306,162000,1257488890,2290,2290,2290,2290,0
20240306,161900,1257488890,2290,2290,2290,2290,0
20240306,161800,1257488890,2290,2290,2290,2290,0
20240306,161700,1257488890,2290,2290,2290,2290,0
20240306,161600,1257488890,2290,2290,2290,2290,0
20240306,161500,1257488890,2290,2290,2290,2290,0
20240306,161400,1257488890,2290,2290,2290,2290,0
20240306,161300,1257488890,2290,2290,2290,2290,0
20240306,161200,1257488890,2290,2290,2290,2290,0
20240306,161100,1257488890,2290,2290,2290,2290,0
20240306,161000,1257488890,2290,2290,2290,2290,0
20240306,160900,1257488890,2290,2290,2290,2290,0
20240306,160800,1257488890,2290,2290,2290,2290,0
20240306,160700,1257488890,2290,2290,2290,2290,0
20240306,160600,1257488890,2290,2290,2290,2290,0
20240306,160500,1257488890,2290,2290,2290,2290,0
20240306,160400,1257488890,2290,2290,2290,2290,0
20240306,160300,1257488890,2290,2290,2290,2290,0
20240306,160200,1257488890,2290,2290,2290,2290,0
20240306,160100,1257488890,2290,2290,2290,2290,0
20240306,160000,1257488890,2290,2290,2290,2290,0
20240306,155900,1257488890,2290,2290,2290,2290,8422
20240306,155800,1257488890,2290,2290,2290,2290,0
20240306,155700,1257488890,2290,2290,2290,2290,0
20240306,155600,1257488890,2290,2290,2290,2290,0
20240306,155500,1257488890,2290,2290,2290,2290,0
20240306,155400,1257488890,2290,2290,2290,2290,0
20240306,155300,1257488890,2290,2290,2290,2290,0
20240306,155200,1257488890,2290,2290,2290,2290,0
20240306,155100,1257488890,2290,2290,2290,2290,0
20240306,155000,1257488890,2290,2290,2290,2290,0
20240306,154900,1257488890,2290,2290,2290,2290,0
20240306,154800,1257488890,2290,2290,2290,2290,0
20240306,154700,1257488890,2290,2290,2290,2290,0
20240306,154600,1257488890,2290,2290,2290,2290,0
20240306,154500,1257488890,2290,2290,2290,2290,0
20240306,154400,1257488890,2290,2290,2290,2290,0
20240306,154300,1257488890,2290,2290,2290,2290,0
20240306,154200,1257488890,2290,2290,2290,2290,0
20240306,154100,1257488890,2290,2290,2290,2290,0
20240306,154000,1257488890,2290,2290,2290,2290,0
20240306,153900,1257488890,2290,2290,2290,2290,0
20240306,153800,1257488890,2290,2290,2290,2290,0
20240306,153700,1257488890,2290,2290,2290,2290,0
20240306,153600,1257488890,2290,2290,2290,2290,0
20240306,153500,1257488890,2290,2290,2290,2290,0
20240306,153400,1257488890,2290,2290,2290,2290,0
20240306,153300,1257488890,2290,2290,2290,2290,0
20240306,153200,1257488890,2290,2290,2290,2290,0
20240306,153100,1257488890,2290,2290,2290,2290,0
20240306,153000,1257488890,2290,2290,2290,2290,8422
20240306,152900,1238202510,2285,2285,2285,2285,0
20240306,152800,1238202510,2285,2285,2285,2285,0
20240306,152700,1238202510,2285,2285,2285,2285,0
20240306,152600,1238202510,2285,2285,2285,2285,0
20240306,152500,1238202510,2285,2285,2285,2285,0
20240306,152400,1238202510,2285,2285,2285,2285,0
20240306,152300,1238202510,2285,2285,2285,2285,0
20240306,152200,1238202510,2285,2285,2285,2285,0
20240306,152100,1238202510,2285,2285,2285,2285,0
20240306,152000,1238202510,2285,2285,2285,2285,0
20240306,151900,1238202510,2285,2270,2285,2270,1513
20240306,151800,1234761970,2265,2260,2275,2260,693
20240306,151700,1233187360,2260,2275,2280,2260,4169
20240306,151600,1223727265,2275,2275,2280,2270,4051
20240306,151500,1214503510,2275,2275,2275,2275,105
20240306,151400,1214264635,2275,2270,2275,2265,1343
20240306,151300,1211216165,2270,2265,2270,2265,873
20240306,151200,1209234570,2265,2270,2270,2265,76
20240306,151100,1209062225,2275,2275,2280,2260,520
20240306,151000,1207879250,2270,2275,2275,2270,410
20240306,150900,1206947165,2275,2270,2275,2270,977
20240306,150800,1204728935,2270,2260,2270,2250,2237
20240306,150700,1199669735,2255,2260,2265,2255,6298
20240306,150600,1185462160,2265,2265,2265,2265,200
20240306,150500,1185009160,2260,2270,2270,2260,1252
20240306,150400,1182178630,2260,2260,2270,2260,364
20240306,150300,1181353295,2260,2260,2260,2260,3
20240306,150200,1181346515,2270,2265,2270,2265,150
20240306,150100,1181006020,2270,2270,2270,2270,70
20240306,150000,1180847120,2270,2270,2270,2270,0
20240306,145900,1180847120,2270,2260,2270,2260,236
20240306,145800,1180312590,2260,2260,2260,2260,1312
20240306,145700,1177347470,2260,2265,2270,2260,301
20240306,145600,1176665220,2260,2260,2265,2260,38
20240306,145500,1176579335,2265,2265,2265,2260,107
20240306,145400,1176336990,2260,2265,2265,2260,2
20240306,145300,1176332465,2260,2265,2265,2260,40
20240306,145200,1176241895,2260,2265,2265,2260,558
20240306,145100,1174978295,2260,2260,2265,2260,5
20240306,145000,1174966990,2260,2260,2260,2260,322
20240306,144900,1174239270,2260,2260,2260,2260,110
20240306,144800,1173990670,2260,2265,2265,2260,191
20240306,144700,1173559000,2265,2260,2270,2260,814
20240306,144600,1171716425,2260,2260,2260,2260,501
20240306,144500,1170584165,2260,2260,2260,2260,0
20240306,144400,1170584165,2260,2260,2260,2260,0
20240306,144300,1170584165,2260,2260,2260,2260,606
20240306,144200,1169214605,2260,2270,2270,2260,705
20240306,144100,1167621250,2270,2270,2270,2270,0
20240306,144000,1167621250,2270,2270,2270,2270,1000
20240306,143900,1165351250,2270,2270,2270,2270,6
20240306,143800,1165337630,2270,2270,2270,2270,1
20240306,143700,1165335360,2260,2260,2260,2260,300
20240306,143600,1164657360,2265,2265,2265,2265,1613
20240306,143500,1161003915,2265,2265,2265,2265,159
20240306,143400,1160643780,2270,2270,2270,2270,10
20240306,143300,1160621080,2270,2265,2270,2265,619
20240306,143200,1159219020,2265,2265,2265,2265,2
20240306,143100,1159214490,2265,2265,2265,2265,1068
20240306,143000,1156795470,2265,2260,2265,2260,523
20240306,142900,1155612955,2265,2265,2265,2265,9
20240306,142800,1155592570,2265,2265,2270,2265,6140
20240306,142700,1141683090,2265,2265,2270,2240,19191
20240306,142600,1098545285,2270,2265,2270,2265,5622
20240306,142500,1085783730,2260,2270,2270,2260,20
20240306,142400,1085738430,2265,2265,2265,2265,936
20240306,142300,1083618390,2265,2265,2265,2255,1002
20240306,142200,1081358860,2255,2260,2265,2255,2917
20240306,142100,1074768825,2265,2255,2265,2255,1036
20240306,142000,1072423985,2250,2255,2255,2250,2721
20240306,141900,1066296235,2255,2255,2255,2255,1113
20240306,141800,1063786420,2255,2255,2255,2255,499
20240306,141700,1062661175,2255,2260,2260,2255,3509
20240306,141600,1054743675,2270,2260,2270,2260,120
20240306,141500,1054471975,2270,2270,2270,2265,8
20240306,141400,1054453820,2260,2260,2260,2260,1095
20240306,141300,1051979120,2270,2270,2270,2270,4
20240306,141200,1051970040,2275,2260,2275,2260,171
20240306,141100,1051583565,2260,2265,2265,2260,227
20240306,141000,1051070530,2260,2260,2260,2260,0
20240306,140900,1051070530,2260,2260,2260,2260,0
20240306,140800,1051070530,2260,2275,2275,2260,1343
20240306,140700,1048035080,2275,2265,2275,2260,181
20240306,140600,1047625625,2265,2265,2265,2265,41
20240306,140500,1047532760,2265,2270,2270,2265,1792
20240306,140400,1043464925,2270,2270,2270,2270,50
20240306,140300,1043351425,2265,2265,2265,2260,1542
20240306,140200,1039859960,2265,2265,2265,2265,20
20240306,140100,1039814660,2265,2265,2265,2265,869
20240306,140000,1037846375,2265,2265,2265,2265,100
20240306,135900,1037619875,2265,2265,2265,2265,500
20240306,135800,1036487375,2270,2270,2270,2270,615
20240306,135700,1035091325,2270,2270,2270,2270,0
20240306,135600,1035091325,2270,2270,2270,2270,0
20240306,135500,1035091325,2270,2270,2270,2270,2
20240306,135400,1035086785,2275,2275,2275,2275,0
20240306,135300,1035086785,2275,2275,2275,2275,1
20240306,135200,1035084510,2260,2270,2270,2260,1000
20240306,135100,1032823440,2275,2280,2280,2275,903
20240306,135000,1030767680,2275,2275,2275,2275,272
20240306,134900,1030148880,2275,2275,2275,2275,1
20240306,134800,1030146605,2270,2270,2270,2270,0
20240306,134700,1030146605,2270,2260,2270,2260,662
20240306,134600,1028646945,2260,2275,2275,2260,3193
20240306,134500,1021430255,2265,2275,2275,2265,68
20240306,134400,1021276015,2275,2275,2275,2275,1
20240306,134300,1021273740,2275,2275,2275,2275,11
20240306,134200,1021248715,2275,2275,2275,2275,1
20240306,134100,1021246440,2275,2275,2275,2275,0
20240306,134000,1021246440,2275,2275,2275,2275,80
20240306,133900,1021064440,2270,2270,2270,2270,500
20240306,133800,1019929440,2265,2265,2265,2265,359
20240306,133700,1019116305,2250,2280,2280,2250,5004
20240306,133600,1007790100,2275,2265,2275,2265,1960
20240306,133500,1003334890,2265,2265,2265,2265,2062
20240306,133400,998664460,2250,2265,2265,2250,5405
20240306,133300,986493200,2265,2260,2265,2255,8991
20240306,133200,966156500,2265,2265,2265,2265,199
20240306,133100,965705765,2265,2260,2265,2260,4
20240306,133000,965696710,2255,2265,2265,2255,110
20240306,132900,965448560,2255,2260,2260,2255,15760
20240306,132800,929895860,2265,2265,2265,2265,834
20240306,132700,928006850,2265,2265,2265,2265,0
20240306,132600,928006850,2265,2265,2265,2265,1788
20240306,132500,923957030,2270,2260,2270,2260,142
20240306,132400,923635110,2260,2260,2260,2260,500
20240306,132300,922505110,2270,2265,2270,2260,1264
20240306,132200,919647660,2265,2270,2270,2265,462
20240306,132100,918600920,2270,2265,2270,2265,454
20240306,132000,917572285,2260,2260,2265,2260,1065
20240306,131900,915165205,2260,2265,2265,2260,3042
20240306,131800,908288040,2270,2270,2270,2270,323
20240306,131700,907554830,2270,2270,2270,2270,4
20240306,131600,907545750,2270,2270,2270,2270,0
20240306,131500,907545750,2270,2270,2270,2270,10
20240306,131400,907523050,2270,2270,2270,2265,23490
20240306,131300,854297520,2270,2270,2270,2270,0
20240306,131200,854297520,2270,2275,2275,2270,4449
20240306,131100,844193120,2280,2280,2280,2280,0
20240306,131000,844193120,2280,2280,2280,2280,3
20240306,130900,844186280,2275,2275,2275,2275,400
20240306,130800,843276280,2280,2280,2280,2280,1
20240306,130700,843274000,2280,2280,2280,2280,0
20240306,130600,843274000,2280,2280,2280,2280,1683
20240306,130500,839436760,2275,2275,2275,2275,0
20240306,130400,839436760,2275,2275,2280,2275,1322
20240306,130300,836429195,2275,2275,2275,2275,2537
20240306,130200,830657520,2275,2275,2275,2275,0
20240306,130100,830657520,2275,2275,2275,2275,1167
20240306,130000,828002595,2275,2280,2280,2275,107
20240306,125900,827759135,2280,2280,2280,2280,109
20240306,125800,827510615,2280,2280,2280,2280,672
20240306,125700,825978455,2285,2285,2285,2280,271
20240306,125600,825360070,2280,2280,2280,2280,43
20240306,125500,825262030,2280,2280,2280,2280,52
20240306,125400,825143470,2280,2280,2280,2280,685
20240306,125300,823581670,2280,2280,2280,2280,0
20240306,125200,823581670,2280,2280,2285,2280,1042
20240306,125100,821205885,2280,2280,2280,2280,178
20240306,125000,820800045,2285,2285,2285,2285,1
20240306,124900,820797760,2280,2285,2285,2280,9904
20240306,124800,798211545,2280,2290,2290,2280,2600
20240306,124700,792274535,2290,2290,2290,2290,805
20240306,124600,790431085,2295,2295,2295,2295,0
20240306,124500,790431085,2295,2295,2295,2295,5
20240306,124400,790419610,2295,2285,2295,2285,98
20240306,124300,790195510,2295,2290,2295,2285,4501
20240306,124200,779909945,2290,2290,2290,2290,0
20240306,124100,779909945,2290,2295,2295,2290,163
20240306,124000,779536660,2295,2290,2295,2290,2
20240306,123900,779532075,2295,2295,2295,2295,1025
20240306,123800,777179700,2290,2290,2290,2290,310
20240306,123700,776469800,2290,2290,2290,2290,0
20240306,123600,776469800,2290,2290,2290,2290,200
20240306,123500,776011800,2290,2290,2290,2290,0
20240306,123400,776011800,2290,2290,2290,2290,1
20240306,123300,776009510,2290,2285,2290,2285,3128
20240306,123200,768854705,2290,2290,2290,2290,313
20240306,123100,768137935,2290,2290,2290,2290,63
20240306,123000,767993665,2290,2290,2290,2290,60
20240306,122900,767856265,2285,2285,2285,2285,0
20240306,122800,767856265,2285,2285,2285,2285,300
20240306,122700,767170765,2285,2285,2285,2285,178
20240306,122600,766764035,2285,2285,2285,2285,42
20240306,122500,766668065,2285,2285,2285,2285,10
20240306,122400,766645215,2280,2290,2290,2280,130
20240306,122300,766348805,2290,2290,2290,2290,1000
20240306,122200,764058805,2285,2285,2285,2285,1762
20240306,122100,760032635,2285,2285,2285,2285,0
20240306,122000,760032635,2285,2285,2285,2285,0
20240306,121900,760032635,2285,2285,2285,2285,0
20240306,121800,760032635,2285,2290,2290,2285,164
20240306,121700,759657870,2285,2285,2285,2285,300
20240306,121600,758972370,2300,2300,2300,2300,0
20240306,121500,758972370,2300,2290,2300,2285,1001
20240306,121400,756684945,2300,2300,2300,2300,0
20240306,121300,756684945,2300,2285,2300,2285,306
20240306,121200,755983890,2285,2285,2285,2285,0
20240306,121100,755983890,2285,2285,2285,2285,0
20240306,121000,755983890,2285,2290,2290,2285,316
20240306,120900,755260950,2290,2290,2290,2290,25
20240306,120800,755203700,2290,2290,2290,2290,162
20240306,120700,754832720,2305,2305,2305,2305,50
20240306,120600,754717470,2305,2305,2305,2305,0
20240306,120500,754717470,2305,2305,2305,2305,0
20240306,120400,754717470,2305,2305,2305,2305,10
20240306,120300,754694420,2290,2290,2290,2290,173
20240306,120200,754298250,2305,2305,2305,2305,0
20240306,120100,754298250,2305,2305,2305,2305,0
20240306,120000,754298250,2305,2295,2305,2280,9353
20240306,115900,732925800,2310,2300,2310,2295,167
20240306,115800,732542380,2310,2305,2310,2300,39
20240306,115700,732452405,2295,2295,2295,2295,1
20240306,115600,732450110,2310,2310,2310,2310,0
20240306,115500,732450110,2310,2300,2310,2300,112
20240306,115400,732192390,2295,2295,2300,2295,88
20240306,115300,731990425,2300,2305,2305,2300,515
20240306,115200,730805875,2315,2315,2315,2315,37
20240306,115100,730720220,2295,2295,2295,2295,0
20240306,115000,730720220,2295,2295,2295,2295,0
20240306,114900,730720220,2295,2305,2315,2295,6355
20240306,114800,716111800,2315,2310,2315,2310,22139
20240306,114700,664877335,2300,2300,2300,2300,866
20240306,114600,662885535,2310,2295,2310,2295,575
20240306,114500,661562760,2300,2295,2300,2295,622
20240306,114400,660134270,2295,2295,2295,2295,1138
20240306,114300,657522560,2300,2300,2300,2300,10
20240306,114200,657499560,2300,2300,2300,2300,1000
20240306,114100,655199560,2300,2300,2300,2300,5
20240306,114000,655188060,2300,2300,2300,2300,0
20240306,113900,655188060,2300,2300,2300,2300,0
20240306,113800,655188060,2300,2290,2300,2290,1218
20240306,113700,652397475,2295,2295,2295,2295,62
20240306,113600,652255185,2300,2295,2300,2295,51
20240306,113500,652137895,2290,2285,2295,2285,1293
20240306,113400,649176925,2290,2285,2290,2285,943
20240306,113300,647018430,2290,2290,2290,2290,741
20240306,113200,645321540,2290,2290,2290,2290,1
20240306,113100,645319250,2285,2285,2285,2285,0
20240306,113000,645319250,2285,2285,2300,2285,411
20240306,112900,644380100,2285,2290,2290,2285,887
20240306,112800,642349780,2290,2290,2290,2290,1100
20240306,112700,639830780,2300,2300,2300,2300,0
20240306,112600,639830780,2300,2300,2300,2300,1
20240306,112500,639828480,2290,2290,2290,2290,0
20240306,112400,639828480,2290,2290,2300,2290,2004
20240306,112300,635239310,2300,2290,2300,2290,3317
20240306,112200,627631160,2290,2295,2295,2290,253
20240306,112100,627050530,2290,2290,2290,2290,390
20240306,112000,626157430,2290,2290,2290,2290,1500
20240306,111900,622722430,2290,2290,2290,2285,2209
20240306,111800,617670000,2290,2290,2290,2285,617
20240306,111700,616257150,2290,2290,2290,2290,500
20240306,111600,615112150,2285,2290,2290,2285,1241
20240306,111500,612275260,2290,2290,2290,2290,807
20240306,111400,610427230,2295,2300,2300,2295,16
20240306,111300,610390450,2300,2300,2300,2300,20
20240306,111200,610344450,2300,2290,2300,2290,1400
20240306,111100,607131375,2290,2280,2295,2280,165
20240306,111000,606753660,2280,2290,2290,2280,1419
20240306,110900,603510235,2285,2285,2285,2280,2944
20240306,110800,596787040,2280,2285,2285,2280,2926
20240306,110700,590110205,2285,2290,2290,2285,4985
20240306,110600,578718755,2285,2285,2290,2285,1588
20240306,110500,575090065,2285,2290,2290,2285,7832
20240306,110400,557177765,2290,2295,2295,2290,666
20240306,110300,555650125,2290,2295,2295,2290,6151
20240306,110200,541559315,2295,2300,2300,2295,4097
20240306,110100,532154025,2300,2295,2300,2295,4076
20240306,110000,522782350,2300,2300,2300,2295,8255
20240306,105900,503803510,2300,2300,2300,2300,704
20240306,105800,502184310,2300,2310,2310,2300,1359
20240306,105700,499057285,2305,2310,2310,2305,813
20240306,105600,497183315,2305,2305,2305,2305,85
20240306,105500,496987390,2305,2305,2305,2305,2922
20240306,105400,490252180,2305,2310,2310,2305,2942
20240306,105300,483469695,2315,2315,2315,2315,5
20240306,105200,483458120,2315,2315,2315,2315,186
20240306,105100,483027530,2315,2315,2315,2315,216
20240306,105000,482527490,2310,2315,2315,2310,502
20240306,104900,481365370,2315,2315,2315,2310,602
20240306,104800,479973240,2315,2315,2315,2315,542
20240306,104700,478718510,2310,2310,2310,2310,167
20240306,104600,478332740,2310,2310,2310,2310,273
20240306,104500,477702110,2310,2310,2310,2310,0
20240306,104400,477702110,2310,2310,2310,2310,18
20240306,104300,477660530,2310,2310,2310,2310,400
20240306,104200,476736530,2310,2310,2310,2310,200
20240306,104100,476274530,2305,2305,2305,2305,183
20240306,104000,475852715,2305,2305,2305,2305,470
20240306,103900,474769365,2305,2305,2305,2305,1096
20240306,103800,472243085,2310,2315,2315,2310,1391
20240306,103700,469028145,2320,2320,2320,2320,16
20240306,103600,468991025,2315,2315,2315,2315,0
20240306,103500,468991025,2315,2315,2315,2315,157
20240306,103400,468627570,2315,2315,2315,2315,954
20240306,103300,466419060,2315,2320,2320,2315,315
20240306,103200,465689825,2320,2320,2320,2320,3874
20240306,103100,456702145,2325,2325,2325,2325,309
20240306,103000,455983720,2325,2320,2325,2320,243
20240306,102900,455419745,2320,2325,2325,2320,2950
20240306,102800,448564955,2325,2325,2325,2320,18
20240306,102700,448523110,2325,2330,2330,2325,325
20240306,102600,447767460,2335,2335,2335,2330,204
20240306,102500,447291620,2335,2335,2335,2335,606
20240306,102400,445876610,2335,2335,2335,2335,90
20240306,102300,445666460,2335,2335,2335,2335,1379
20240306,102200,442446495,2320,2330,2335,2320,9346
20240306,102100,420668015,2330,2325,2335,2325,4127
20240306,102000,411064600,2325,2325,2325,2325,8
20240306,101900,411046000,2325,2320,2325,2320,107
20240306,101800,410797755,2325,2325,2325,2320,571
20240306,101700,409471405,2325,2330,2340,2325,1169
20240306,101600,406748940,2340,2345,2345,2335,2641
20240306,101500,400560245,2345,2300,2345,2300,24516
20240306,101400,343832120,2305,2300,2305,2300,988
20240306,101300,341554930,2300,2305,2305,2300,213
20240306,101200,341064505,2315,2305,2315,2305,1007
20240306,101100,338743270,2305,2305,2305,2305,425
20240306,101000,337763645,2305,2305,2305,2305,1
20240306,100900,337761340,2315,2310,2315,2310,344
20240306,100800,336965650,2310,2310,2310,2310,12
20240306,100700,336937930,2305,2305,2305,2305,1275
20240306,100600,333999055,2300,2300,2315,2300,2700
20240306,100500,327775160,2300,2315,2315,2300,247
20240306,100400,327204905,2310,2315,2315,2305,35
20240306,100300,327124085,2300,2300,2315,2300,572
20240306,100200,325803015,2300,2300,2300,2300,276
20240306,100100,325168215,2300,2305,2305,2300,1172
20240306,100000,322467790,2310,2310,2310,2310,0
20240306,095900,322467790,2310,2300,2310,2295,2260
20240306,095800,317268255,2295,2305,2305,2295,49
20240306,095700,317155520,2305,2300,2305,2300,2710
20240306,095600,310916000,2305,2305,2305,2305,821
20240306,095500,309023595,2305,2295,2305,2295,2633
20240306,095400,302975830,2295,2310,2310,2295,1257
20240306,095300,300084735,2310,2310,2310,2300,5135
20240306,095200,288264320,2310,2310,2310,2310,340
20240306,095100,287478920,2315,2315,2315,2315,114
20240306,095000,287215010,2315,2315,2315,2315,0
20240306,094900,287215010,2315,2315,2315,2315,3
20240306,094800,287208065,2315,2305,2315,2305,1301
20240306,094700,284206250,2300,2315,2315,2300,9094
20240306,094600,263232585,2315,2315,2315,2315,1030
20240306,094500,260848135,2320,2320,2320,2320,238
20240306,094400,260295975,2330,2320,2330,2320,1120
20240306,094300,257697565,2320,2320,2320,2320,126
20240306,094200,257405245,2320,2320,2320,2320,214
20240306,094100,256908765,2320,2320,2320,2320,576
20240306,094000,255572445,2320,2325,2325,2315,4100
20240306,093900,246058585,2325,2335,2335,2325,159
20240306,093800,245688150,2335,2340,2340,2335,5243
20240306,093700,233430030,2345,2345,2345,2345,3265
20240306,093600,225773605,2340,2340,2345,2340,152
20240306,093500,225417915,2340,2340,2340,2340,50
20240306,093400,225300915,2345,2345,2345,2340,284
20240306,093300,224635460,2345,2330,2345,2330,63
20240306,093200,224488205,2340,2335,2340,2335,4352
20240306,093100,214319855,2335,2330,2335,2330,833
20240306,093000,212376170,2325,2330,2330,2325,391
20240306,092900,211466070,2330,2335,2335,2330,557
20240306,092800,210168235,2335,2325,2335,2325,1645
20240306,092700,206330955,2325,2330,2330,2325,488
20240306,092600,205193960,2330,2330,2330,2330,45
20240306,092500,205089110,2325,2330,2330,2325,1712
20240306,092400,201108025,2325,2335,2335,2325,2673
20240306,092300,194881405,2340,2340,2340,2340,500
20240306,092200,193711405,2340,2335,2340,2335,2529
20240306,092100,187800545,2335,2345,2345,2335,4050
20240306,092000,178324755,2345,2345,2345,2345,1780
20240306,091900,174150655,2350,2350,2350,2350,585
20240306,091800,172775905,2345,2345,2345,2345,318
20240306,091700,172030195,2350,2345,2350,2345,75
20240306,091600,171854195,2350,2360,2360,2350,1055
20240306,091500,169370450,2355,2355,2355,2355,1845
20240306,091400,165025475,2355,2350,2360,2350,3420
20240306,091300,156982885,2360,2350,2360,2350,6930
20240306,091200,140671165,2350,2340,2355,2335,2406
20240306,091100,135029235,2350,2345,2350,2340,6304
20240306,091000,120226660,2340,2350,2355,2340,2214
20240306,090900,115031680,2350,2345,2350,2340,2218
20240306,090800,109829495,2345,2340,2345,2330,259
20240306,090700,109223665,2345,2325,2345,2325,1468
20240306,090600,105796045,2325,2310,2325,2305,2028
20240306,090500,101105445,2310,2330,2330,2310,2949
20240306,090400,94257745,2330,2330,2340,2330,11828
20240306,090300,66655590,2330,2310,2330,2300,10707
20240306,090200,41801760,2310,2290,2310,2290,11050
20240306,090100,16440370,2290,2300,2300,2290,2629
20240306,090000,10411570,2315,2315,2315,2300,4096
Reference in New Issue Copy Permalink