ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/020710/min/candle-20240318.csv

608 lines
28 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
20240318,190500,41129210,4290,4290,4290,4290,62
20240318,190400,41129210,4290,4290,4290,4290,0
20240318,190300,41129210,4290,4290,4290,4290,0
20240318,190200,41129210,4290,4290,4290,4290,0
20240318,190100,41129210,4290,4290,4290,4290,0
20240318,190000,41129210,4290,4290,4290,4290,0
20240318,185900,41129210,4290,4290,4290,4290,0
20240318,185800,41129210,4290,4290,4290,4290,0
20240318,185700,41129210,4290,4290,4290,4290,0
20240318,185600,41129210,4290,4290,4290,4290,0
20240318,185500,41129210,4290,4290,4290,4290,0
20240318,185400,41129210,4290,4290,4290,4290,0
20240318,185300,41129210,4290,4290,4290,4290,0
20240318,185200,41129210,4290,4290,4290,4290,0
20240318,185100,41129210,4290,4290,4290,4290,0
20240318,185000,41129210,4290,4290,4290,4290,0
20240318,184900,41129210,4290,4290,4290,4290,0
20240318,184800,41129210,4290,4290,4290,4290,0
20240318,184700,41129210,4290,4290,4290,4290,0
20240318,184600,41129210,4290,4290,4290,4290,0
20240318,184500,41129210,4290,4290,4290,4290,0
20240318,184400,41129210,4290,4290,4290,4290,0
20240318,184300,41129210,4290,4290,4290,4290,0
20240318,184200,41129210,4290,4290,4290,4290,0
20240318,184100,41129210,4290,4290,4290,4290,0
20240318,184000,41129210,4290,4290,4290,4290,0
20240318,183900,41129210,4290,4290,4290,4290,0
20240318,183800,41129210,4290,4290,4290,4290,0
20240318,183700,41129210,4290,4290,4290,4290,0
20240318,183600,41129210,4290,4290,4290,4290,0
20240318,183500,41129210,4290,4290,4290,4290,62
20240318,183400,41129210,4290,4290,4290,4290,0
20240318,183300,41129210,4290,4290,4290,4290,0
20240318,183200,41129210,4290,4290,4290,4290,0
20240318,183100,41129210,4290,4290,4290,4290,0
20240318,183000,41129210,4290,4290,4290,4290,0
20240318,182900,41129210,4290,4290,4290,4290,0
20240318,182800,41129210,4290,4290,4290,4290,0
20240318,182700,41129210,4290,4290,4290,4290,0
20240318,182600,41129210,4290,4290,4290,4290,0
20240318,182500,41129210,4290,4290,4290,4290,0
20240318,182400,41129210,4290,4290,4290,4290,0
20240318,182300,41129210,4290,4290,4290,4290,0
20240318,182200,41129210,4290,4290,4290,4290,0
20240318,182100,41129210,4290,4290,4290,4290,0
20240318,182000,41129210,4290,4290,4290,4290,0
20240318,181900,41129210,4290,4290,4290,4290,0
20240318,181800,41129210,4290,4290,4290,4290,0
20240318,181700,41129210,4290,4290,4290,4290,0
20240318,181600,41129210,4290,4290,4290,4290,0
20240318,181500,41129210,4290,4290,4290,4290,0
20240318,181400,41129210,4290,4290,4290,4290,0
20240318,181300,41129210,4290,4290,4290,4290,0
20240318,181200,41129210,4290,4290,4290,4290,0
20240318,181100,41129210,4290,4290,4290,4290,0
20240318,181000,41129210,4290,4290,4290,4290,0
20240318,180900,41129210,4290,4290,4290,4290,0
20240318,180800,41129210,4290,4290,4290,4290,0
20240318,180700,41129210,4290,4290,4290,4290,0
20240318,180600,41129210,4290,4290,4290,4290,0
20240318,180500,41129210,4290,4290,4290,4290,62
20240318,180400,41129210,4290,4290,4290,4290,0
20240318,180300,41129210,4290,4290,4290,4290,0
20240318,180200,41129210,4290,4290,4290,4290,0
20240318,180100,41129210,4290,4290,4290,4290,0
20240318,180000,41129210,4290,4290,4290,4290,0
20240318,175900,41129210,4290,4290,4290,4290,0
20240318,175800,41129210,4290,4290,4290,4290,0
20240318,175700,41129210,4290,4290,4290,4290,0
20240318,175600,41129210,4290,4290,4290,4290,0
20240318,175500,41129210,4290,4290,4290,4290,0
20240318,175400,41129210,4290,4290,4290,4290,0
20240318,175300,41129210,4290,4290,4290,4290,0
20240318,175200,41129210,4290,4290,4290,4290,0
20240318,175100,41129210,4290,4290,4290,4290,0
20240318,175000,41129210,4290,4290,4290,4290,0
20240318,174900,41129210,4290,4290,4290,4290,0
20240318,174800,41129210,4290,4290,4290,4290,0
20240318,174700,41129210,4290,4290,4290,4290,0
20240318,174600,41129210,4290,4290,4290,4290,0
20240318,174500,41129210,4290,4290,4290,4290,0
20240318,174400,41129210,4290,4290,4290,4290,0
20240318,174300,41129210,4290,4290,4290,4290,0
20240318,174200,41129210,4290,4290,4290,4290,0
20240318,174100,41129210,4290,4290,4290,4290,0
20240318,174000,41129210,4290,4290,4290,4290,0
20240318,173900,41129210,4290,4290,4290,4290,0
20240318,173800,41129210,4290,4290,4290,4290,0
20240318,173700,41129210,4290,4290,4290,4290,0
20240318,173600,41129210,4290,4290,4290,4290,0
20240318,173500,41129210,4290,4290,4290,4290,62
20240318,173400,41129210,4290,4290,4290,4290,0
20240318,173300,41129210,4290,4290,4290,4290,0
20240318,173200,41129210,4290,4290,4290,4290,0
20240318,173100,41129210,4290,4290,4290,4290,0
20240318,173000,41129210,4290,4290,4290,4290,0
20240318,172900,41129210,4290,4290,4290,4290,0
20240318,172800,41129210,4290,4290,4290,4290,0
20240318,172700,41129210,4290,4290,4290,4290,0
20240318,172600,41129210,4290,4290,4290,4290,0
20240318,172500,41129210,4290,4290,4290,4290,0
20240318,172400,41129210,4290,4290,4290,4290,0
20240318,172300,41129210,4290,4290,4290,4290,0
20240318,172200,41129210,4290,4290,4290,4290,0
20240318,172100,41129210,4290,4290,4290,4290,0
20240318,172000,41129210,4290,4290,4290,4290,0
20240318,171900,41129210,4290,4290,4290,4290,0
20240318,171800,41129210,4290,4290,4290,4290,0
20240318,171700,41129210,4290,4290,4290,4290,0
20240318,171600,41129210,4290,4290,4290,4290,0
20240318,171500,41129210,4290,4290,4290,4290,0
20240318,171400,41129210,4290,4290,4290,4290,0
20240318,171300,41129210,4290,4290,4290,4290,0
20240318,171200,41129210,4290,4290,4290,4290,0
20240318,171100,41129210,4290,4290,4290,4290,0
20240318,171000,41129210,4290,4290,4290,4290,0
20240318,170900,41129210,4290,4290,4290,4290,0
20240318,170800,41129210,4290,4290,4290,4290,0
20240318,170700,41129210,4290,4290,4290,4290,0
20240318,170600,41129210,4290,4290,4290,4290,0
20240318,170500,41129210,4290,4290,4290,4290,62
20240318,170400,41129210,4290,4290,4290,4290,0
20240318,170300,41129210,4290,4290,4290,4290,0
20240318,170200,41129210,4290,4290,4290,4290,0
20240318,170100,41129210,4290,4290,4290,4290,0
20240318,170000,41129210,4290,4290,4290,4290,0
20240318,165900,41129210,4290,4290,4290,4290,0
20240318,165800,41129210,4290,4290,4290,4290,0
20240318,165700,41129210,4290,4290,4290,4290,0
20240318,165600,41129210,4290,4290,4290,4290,0
20240318,165500,41129210,4290,4290,4290,4290,0
20240318,165400,41129210,4290,4290,4290,4290,0
20240318,165300,41129210,4290,4290,4290,4290,0
20240318,165200,41129210,4290,4290,4290,4290,0
20240318,165100,41129210,4290,4290,4290,4290,0
20240318,165000,41129210,4290,4290,4290,4290,0
20240318,164900,41129210,4290,4290,4290,4290,0
20240318,164800,41129210,4290,4290,4290,4290,0
20240318,164700,41129210,4290,4290,4290,4290,0
20240318,164600,41129210,4290,4290,4290,4290,0
20240318,164500,41129210,4290,4290,4290,4290,0
20240318,164400,41129210,4290,4290,4290,4290,0
20240318,164300,41129210,4290,4290,4290,4290,0
20240318,164200,41129210,4290,4290,4290,4290,0
20240318,164100,41129210,4290,4290,4290,4290,0
20240318,164000,41129210,4290,4290,4290,4290,0
20240318,163900,41129210,4290,4290,4290,4290,0
20240318,163800,41129210,4290,4290,4290,4290,0
20240318,163700,41129210,4290,4290,4290,4290,0
20240318,163600,41129210,4290,4290,4290,4290,0
20240318,163500,41129210,4290,4290,4290,4290,62
20240318,163400,41129210,4290,4290,4290,4290,0
20240318,163300,41129210,4290,4290,4290,4290,0
20240318,163200,41129210,4290,4290,4290,4290,0
20240318,163100,41129210,4290,4290,4290,4290,0
20240318,163000,41129210,4290,4290,4290,4290,0
20240318,162900,41129210,4290,4290,4290,4290,0
20240318,162800,41129210,4290,4290,4290,4290,0
20240318,162700,41129210,4290,4290,4290,4290,0
20240318,162600,41129210,4290,4290,4290,4290,0
20240318,162500,41129210,4290,4290,4290,4290,0
20240318,162400,41129210,4290,4290,4290,4290,0
20240318,162300,41129210,4290,4290,4290,4290,0
20240318,162200,41129210,4290,4290,4290,4290,0
20240318,162100,41129210,4290,4290,4290,4290,0
20240318,162000,41129210,4290,4290,4290,4290,0
20240318,161900,41129210,4290,4290,4290,4290,0
20240318,161800,41129210,4290,4290,4290,4290,0
20240318,161700,41129210,4290,4290,4290,4290,0
20240318,161600,41129210,4290,4290,4290,4290,0
20240318,161500,41129210,4290,4290,4290,4290,0
20240318,161400,41129210,4290,4290,4290,4290,0
20240318,161300,41129210,4290,4290,4290,4290,0
20240318,161200,41129210,4290,4290,4290,4290,0
20240318,161100,41129210,4290,4290,4290,4290,0
20240318,161000,41129210,4290,4290,4290,4290,0
20240318,160900,41129210,4290,4290,4290,4290,0
20240318,160800,41129210,4290,4290,4290,4290,0
20240318,160700,41129210,4290,4290,4290,4290,0
20240318,160600,41129210,4290,4290,4290,4290,0
20240318,160500,41129210,4290,4290,4290,4290,62
20240318,160400,41129210,4290,4290,4290,4290,0
20240318,160300,41129210,4290,4290,4290,4290,0
20240318,160200,41129210,4290,4290,4290,4290,0
20240318,160100,41129210,4290,4290,4290,4290,0
20240318,160000,41129210,4290,4290,4290,4290,0
20240318,155900,41129210,4290,4290,4290,4290,0
20240318,155800,41129210,4290,4290,4290,4290,0
20240318,155700,41129210,4290,4290,4290,4290,0
20240318,155600,41129210,4290,4290,4290,4290,0
20240318,155500,41129210,4290,4290,4290,4290,0
20240318,155400,41129210,4290,4290,4290,4290,0
20240318,155300,41129210,4290,4290,4290,4290,0
20240318,155200,41129210,4290,4290,4290,4290,0
20240318,155100,41129210,4290,4290,4290,4290,0
20240318,155000,41129210,4290,4290,4290,4290,0
20240318,154900,41129210,4290,4290,4290,4290,0
20240318,154800,41129210,4290,4290,4290,4290,0
20240318,154700,41129210,4290,4290,4290,4290,0
20240318,154600,41129210,4290,4290,4290,4290,0
20240318,154500,41129210,4290,4290,4290,4290,0
20240318,154400,41129210,4290,4290,4290,4290,0
20240318,154300,41129210,4290,4290,4290,4290,0
20240318,154200,41129210,4290,4290,4290,4290,0
20240318,154100,41129210,4290,4290,4290,4290,0
20240318,154000,41129210,4290,4290,4290,4290,0
20240318,153900,41129210,4290,4290,4290,4290,0
20240318,153800,41129210,4290,4290,4290,4290,0
20240318,153700,41129210,4290,4290,4290,4290,0
20240318,153600,41129210,4290,4290,4290,4290,0
20240318,153500,41129210,4290,4290,4290,4290,62
20240318,153400,41129210,4290,4290,4290,4290,0
20240318,153300,41129210,4290,4290,4290,4290,0
20240318,153200,41129210,4290,4290,4290,4290,0
20240318,153100,41129210,4290,4290,4290,4290,0
20240318,153000,41129210,4290,4290,4290,4290,62
20240318,152900,40863230,4290,4290,4290,4290,0
20240318,152800,40863230,4290,4290,4290,4290,0
20240318,152700,40863230,4290,4290,4290,4290,0
20240318,152600,40863230,4290,4290,4290,4290,0
20240318,152500,40863230,4290,4290,4290,4290,0
20240318,152400,40863230,4290,4290,4290,4290,0
20240318,152300,40863230,4290,4290,4290,4290,0
20240318,152200,40863230,4290,4290,4290,4290,0
20240318,152100,40863230,4290,4290,4290,4290,0
20240318,152000,40863230,4290,4290,4290,4290,0
20240318,151900,40863230,4290,4280,4290,4275,113
20240318,151800,40379625,4290,4290,4290,4290,0
20240318,151700,40379625,4290,4290,4290,4290,0
20240318,151600,40379625,4290,4290,4290,4290,0
20240318,151500,40379625,4290,4290,4290,4290,0
20240318,151400,40379625,4290,4290,4290,4290,0
20240318,151300,40379625,4290,4290,4290,4290,0
20240318,151200,40379625,4290,4290,4290,4290,0
20240318,151100,40379625,4290,4290,4290,4290,0
20240318,151000,40379625,4290,4280,4290,4280,26
20240318,150900,40268335,4290,4290,4290,4290,0
20240318,150800,40268335,4290,4290,4290,4290,0
20240318,150700,40268335,4290,4290,4290,4290,0
20240318,150600,40268335,4290,4290,4290,4290,1
20240318,150500,40264045,4280,4290,4290,4280,233
20240318,150400,39266345,4285,4285,4285,4285,1
20240318,150300,39262060,4290,4290,4290,4290,0
20240318,150200,39262060,4290,4290,4290,4290,0
20240318,150100,39262060,4290,4290,4290,4290,0
20240318,150000,39262060,4290,4290,4290,4290,1
20240318,145900,39257770,4285,4285,4285,4285,1
20240318,145800,39253485,4285,4285,4285,4285,1
20240318,145700,39249200,4285,4285,4285,4285,1
20240318,145600,39244915,4285,4285,4285,4285,262
20240318,145500,38122245,4290,4290,4290,4290,0
20240318,145400,38122245,4290,4290,4290,4290,1
20240318,145300,38117955,4290,4290,4290,4290,0
20240318,145200,38117955,4290,4290,4290,4290,0
20240318,145100,38117955,4290,4290,4290,4290,0
20240318,145000,38117955,4290,4290,4290,4290,0
20240318,144900,38117955,4290,4290,4290,4290,0
20240318,144800,38117955,4290,4290,4290,4290,1
20240318,144700,38113665,4290,4290,4290,4290,0
20240318,144600,38113665,4290,4285,4290,4285,2
20240318,144500,38105090,4285,4285,4285,4285,1
20240318,144400,38100805,4290,4285,4290,4285,352
20240318,144300,36592480,4285,4285,4285,4285,1
20240318,144200,36588195,4290,4290,4290,4290,0
20240318,144100,36588195,4290,4290,4290,4290,0
20240318,144000,36588195,4290,4290,4290,4290,602
20240318,143900,34005615,4285,4285,4285,4285,1
20240318,143800,34001330,4285,4285,4285,4285,0
20240318,143700,34001330,4285,4285,4285,4285,0
20240318,143600,34001330,4285,4285,4285,4285,0
20240318,143500,34001330,4285,4285,4285,4285,0
20240318,143400,34001330,4285,4285,4285,4285,0
20240318,143300,34001330,4285,4285,4285,4285,0
20240318,143200,34001330,4285,4285,4285,4285,0
20240318,143100,34001330,4285,4285,4285,4285,0
20240318,143000,34001330,4285,4285,4285,4285,0
20240318,142900,34001330,4285,4280,4285,4280,75
20240318,142800,33680325,4280,4280,4280,4280,0
20240318,142700,33680325,4280,4280,4280,4280,0
20240318,142600,33680325,4280,4280,4280,4280,0
20240318,142500,33680325,4280,4280,4280,4280,54
20240318,142400,33449205,4280,4280,4280,4280,0
20240318,142300,33449205,4280,4285,4285,4280,4
20240318,142200,33432080,4280,4280,4280,4280,0
20240318,142100,33432080,4280,4280,4280,4280,0
20240318,142000,33432080,4280,4280,4280,4280,0
20240318,141900,33432080,4280,4280,4280,4280,0
20240318,141800,33432080,4280,4285,4285,4280,19
20240318,141700,33350710,4285,4285,4285,4285,1
20240318,141600,33346425,4290,4290,4290,4290,0
20240318,141500,33346425,4290,4290,4290,4290,0
20240318,141400,33346425,4290,4290,4290,4290,1
20240318,141300,33342135,4280,4280,4280,4280,5
20240318,141200,33320735,4280,4290,4290,4280,144
20240318,141100,32703155,4290,4290,4290,4290,0
20240318,141000,32703155,4290,4290,4290,4290,1
20240318,140900,32698865,4290,4290,4290,4290,0
20240318,140800,32698865,4290,4290,4290,4290,0
20240318,140700,32698865,4290,4290,4290,4290,1
20240318,140600,32694575,4290,4290,4290,4290,0
20240318,140500,32694575,4290,4290,4290,4290,0
20240318,140400,32694575,4290,4290,4290,4290,1
20240318,140300,32690285,4290,4290,4290,4290,0
20240318,140200,32690285,4290,4290,4290,4290,0
20240318,140100,32690285,4290,4290,4290,4290,0
20240318,140000,32690285,4290,4290,4290,4290,1
20240318,135900,32685995,4290,4290,4290,4290,0
20240318,135800,32685995,4290,4290,4290,4290,0
20240318,135700,32685995,4290,4290,4290,4290,1
20240318,135600,32681705,4290,4290,4290,4290,0
20240318,135500,32681705,4290,4290,4290,4290,0
20240318,135400,32681705,4290,4290,4290,4290,1
20240318,135300,32677415,4290,4290,4290,4290,0
20240318,135200,32677415,4290,4290,4290,4290,0
20240318,135100,32677415,4290,4290,4290,4290,1
20240318,135000,32673125,4290,4290,4290,4290,0
20240318,134900,32673125,4290,4290,4290,4290,0
20240318,134800,32673125,4290,4290,4290,4290,1
20240318,134700,32668835,4290,4290,4290,4290,1
20240318,134600,32664545,4290,4290,4290,4290,10
20240318,134500,32621645,4290,4295,4295,4290,241
20240318,134400,31586595,4290,4290,4290,4290,1
20240318,134300,31582305,4290,4290,4290,4290,1
20240318,134200,31578015,4290,4290,4290,4290,1
20240318,134100,31573725,4290,4290,4290,4290,11
20240318,134000,31526535,4290,4290,4290,4290,0
20240318,133900,31526535,4290,4290,4290,4290,0
20240318,133800,31526535,4290,4290,4290,4290,1
20240318,133700,31522245,4290,4290,4290,4290,7
20240318,133600,31492215,4290,4290,4290,4290,9
20240318,133500,31453605,4295,4285,4295,4285,151
20240318,133400,30805815,4285,4285,4285,4285,0
20240318,133300,30805815,4285,4285,4285,4285,0
20240318,133200,30805815,4285,4285,4285,4285,0
20240318,133100,30805815,4285,4285,4285,4285,1
20240318,133000,30801530,4295,4295,4295,4295,0
20240318,132900,30801530,4295,4295,4295,4295,0
20240318,132800,30801530,4295,4295,4295,4295,0
20240318,132700,30801530,4295,4295,4295,4295,0
20240318,132600,30801530,4295,4295,4295,4295,0
20240318,132500,30801530,4295,4295,4295,4295,0
20240318,132400,30801530,4295,4295,4295,4295,0
20240318,132300,30801530,4295,4295,4295,4295,0
20240318,132200,30801530,4295,4295,4295,4295,0
20240318,132100,30801530,4295,4295,4295,4295,0
20240318,132000,30801530,4295,4295,4295,4295,0
20240318,131900,30801530,4295,4295,4295,4295,0
20240318,131800,30801530,4295,4295,4295,4295,0
20240318,131700,30801530,4295,4295,4295,4295,0
20240318,131600,30801530,4295,4295,4295,4295,0
20240318,131500,30801530,4295,4295,4295,4295,0
20240318,131400,30801530,4295,4295,4295,4295,0
20240318,131300,30801530,4295,4295,4295,4295,0
20240318,131200,30801530,4295,4295,4295,4295,0
20240318,131100,30801530,4295,4295,4295,4295,0
20240318,131000,30801530,4295,4295,4295,4295,0
20240318,130900,30801530,4295,4295,4295,4295,0
20240318,130800,30801530,4295,4295,4295,4295,0
20240318,130700,30801530,4295,4295,4295,4295,0
20240318,130600,30801530,4295,4295,4295,4295,0
20240318,130500,30801530,4295,4295,4295,4295,0
20240318,130400,30801530,4295,4295,4295,4295,0
20240318,130300,30801530,4295,4295,4295,4295,1
20240318,130200,30797235,4295,4295,4295,4295,1
20240318,130100,30792940,4285,4285,4285,4285,0
20240318,130000,30792940,4285,4300,4300,4285,11
20240318,125900,30745675,4295,4295,4295,4295,1
20240318,125800,30741380,4300,4295,4300,4295,45
20240318,125700,30547885,4300,4300,4300,4300,0
20240318,125600,30547885,4300,4295,4300,4295,997
20240318,125500,26263270,4295,4295,4295,4295,0
20240318,125400,26263270,4295,4295,4295,4295,0
20240318,125300,26263270,4295,4295,4295,4295,0
20240318,125200,26263270,4295,4295,4295,4295,0
20240318,125100,26263270,4295,4295,4295,4295,0
20240318,125000,26263270,4295,4295,4295,4295,0
20240318,124900,26263270,4295,4295,4295,4295,0
20240318,124800,26263270,4295,4295,4295,4295,0
20240318,124700,26263270,4295,4295,4295,4295,1
20240318,124600,26258975,4295,4295,4295,4295,0
20240318,124500,26258975,4295,4295,4295,4295,0
20240318,124400,26258975,4295,4295,4295,4295,0
20240318,124300,26258975,4295,4295,4295,4295,0
20240318,124200,26258975,4295,4295,4295,4295,0
20240318,124100,26258975,4295,4295,4295,4295,0
20240318,124000,26258975,4295,4295,4295,4295,0
20240318,123900,26258975,4295,4295,4295,4295,0
20240318,123800,26258975,4295,4290,4295,4290,7
20240318,123700,26228940,4290,4290,4290,4290,0
20240318,123600,26228940,4290,4290,4290,4290,0
20240318,123500,26228940,4290,4290,4290,4290,0
20240318,123400,26228940,4290,4290,4290,4290,0
20240318,123300,26228940,4290,4290,4290,4290,0
20240318,123200,26228940,4290,4290,4290,4290,0
20240318,123100,26228940,4290,4290,4290,4290,0
20240318,123000,26228940,4290,4290,4290,4290,0
20240318,122900,26228940,4290,4290,4290,4290,0
20240318,122800,26228940,4290,4290,4290,4290,0
20240318,122700,26228940,4290,4290,4290,4290,106
20240318,122600,25774200,4290,4280,4290,4280,30
20240318,122500,25645635,4280,4280,4280,4280,1
20240318,122400,25641355,4280,4285,4285,4280,48
20240318,122300,25435680,4280,4280,4280,4280,42
20240318,122200,25255920,4280,4280,4280,4280,1
20240318,122100,25251640,4280,4280,4280,4280,0
20240318,122000,25251640,4280,4280,4280,4280,0
20240318,121900,25251640,4280,4280,4280,4280,20
20240318,121800,25166040,4280,4280,4280,4280,0
20240318,121700,25166040,4280,4280,4280,4280,4
20240318,121600,25148920,4280,4280,4280,4280,4
20240318,121500,25131800,4280,4280,4280,4280,125
20240318,121400,24596800,4280,4280,4280,4280,0
20240318,121300,24596800,4280,4280,4280,4280,0
20240318,121200,24596800,4280,4280,4280,4280,0
20240318,121100,24596800,4280,4280,4280,4280,0
20240318,121000,24596800,4280,4280,4280,4280,0
20240318,120900,24596800,4280,4280,4280,4280,0
20240318,120800,24596800,4280,4280,4280,4280,0
20240318,120700,24596800,4280,4280,4280,4280,0
20240318,120600,24596800,4280,4280,4280,4280,0
20240318,120500,24596800,4280,4280,4280,4280,0
20240318,120400,24596800,4280,4280,4280,4280,0
20240318,120300,24596800,4280,4280,4280,4280,0
20240318,120200,24596800,4280,4280,4280,4280,0
20240318,120100,24596800,4280,4280,4280,4280,0
20240318,120000,24596800,4280,4280,4280,4280,31
20240318,115900,24464120,4275,4275,4275,4275,2
20240318,115800,24455570,4275,4275,4275,4275,0
20240318,115700,24455570,4275,4275,4275,4275,0
20240318,115600,24455570,4275,4280,4280,4270,508
20240318,115500,22284400,4290,4290,4290,4290,0
20240318,115400,22284400,4290,4290,4290,4290,0
20240318,115300,22284400,4290,4290,4290,4290,0
20240318,115200,22284400,4290,4290,4290,4290,0
20240318,115100,22284400,4290,4290,4290,4290,0
20240318,115000,22284400,4290,4290,4290,4290,0
20240318,114900,22284400,4290,4290,4290,4290,0
20240318,114800,22284400,4290,4290,4290,4290,0
20240318,114700,22284400,4290,4290,4290,4290,0
20240318,114600,22284400,4290,4290,4290,4290,0
20240318,114500,22284400,4290,4290,4290,4290,1
20240318,114400,22280110,4275,4275,4275,4275,0
20240318,114300,22280110,4275,4275,4275,4275,0
20240318,114200,22280110,4275,4275,4275,4275,0
20240318,114100,22280110,4275,4280,4280,4275,41
20240318,114000,22104635,4280,4280,4280,4280,0
20240318,113900,22104635,4280,4280,4280,4280,0
20240318,113800,22104635,4280,4280,4280,4280,0
20240318,113700,22104635,4280,4280,4280,4280,0
20240318,113600,22104635,4280,4280,4280,4280,0
20240318,113500,22104635,4280,4280,4280,4280,0
20240318,113400,22104635,4280,4280,4280,4280,0
20240318,113300,22104635,4280,4280,4280,4280,0
20240318,113200,22104635,4280,4280,4280,4280,0
20240318,113100,22104635,4280,4280,4280,4280,0
20240318,113000,22104635,4280,4280,4280,4280,0
20240318,112900,22104635,4280,4280,4280,4280,0
20240318,112800,22104635,4280,4280,4280,4280,0
20240318,112700,22104635,4280,4280,4280,4280,1
20240318,112600,22100355,4290,4290,4290,4290,0
20240318,112500,22100355,4290,4290,4290,4290,0
20240318,112400,22100355,4290,4290,4290,4290,1
20240318,112300,22096065,4275,4275,4275,4275,0
20240318,112200,22096065,4275,4275,4275,4275,0
20240318,112100,22096065,4275,4280,4280,4275,2
20240318,112000,22087510,4290,4290,4290,4290,0
20240318,111900,22087510,4290,4290,4290,4290,0
20240318,111800,22087510,4290,4290,4290,4290,0
20240318,111700,22087510,4290,4290,4290,4290,0
20240318,111600,22087510,4290,4290,4290,4290,1
20240318,111500,22083220,4290,4290,4290,4290,1
20240318,111400,22078930,4280,4280,4280,4280,0
20240318,111300,22078930,4280,4280,4280,4280,0
20240318,111200,22078930,4280,4280,4280,4280,0
20240318,111100,22078930,4280,4280,4280,4280,0
20240318,111000,22078930,4280,4280,4280,4280,0
20240318,110900,22078930,4280,4280,4280,4280,0
20240318,110800,22078930,4280,4280,4280,4280,0
20240318,110700,22078930,4280,4280,4280,4280,0
20240318,110600,22078930,4280,4280,4280,4280,0
20240318,110500,22078930,4280,4280,4280,4280,0
20240318,110400,22078930,4280,4280,4280,4280,0
20240318,110300,22078930,4280,4280,4280,4280,0
20240318,110200,22078930,4280,4280,4280,4280,0
20240318,110100,22078930,4280,4280,4280,4280,0
20240318,110000,22078930,4280,4280,4280,4280,0
20240318,105900,22078930,4280,4280,4280,4280,0
20240318,105800,22078930,4280,4280,4280,4280,0
20240318,105700,22078930,4280,4285,4285,4280,63
20240318,105600,21809285,4285,4285,4285,4285,0
20240318,105500,21809285,4285,4285,4285,4285,0
20240318,105400,21809285,4285,4285,4285,4285,0
20240318,105300,21809285,4285,4285,4285,4285,0
20240318,105200,21809285,4285,4285,4285,4285,0
20240318,105100,21809285,4285,4285,4285,4285,0
20240318,105000,21809285,4285,4285,4285,4285,0
20240318,104900,21809285,4285,4285,4285,4285,0
20240318,104800,21809285,4285,4285,4285,4285,0
20240318,104700,21809285,4285,4285,4285,4285,0
20240318,104600,21809285,4285,4290,4290,4285,461
20240318,104500,19832755,4290,4290,4290,4290,2
20240318,104400,19824175,4290,4290,4290,4290,42
20240318,104300,19643995,4290,4290,4290,4290,25
20240318,104200,19536745,4290,4290,4290,4290,702
20240318,104100,16525165,4290,4290,4290,4290,0
20240318,104000,16525165,4290,4290,4290,4290,0
20240318,103900,16525165,4290,4290,4290,4290,0
20240318,103800,16525165,4290,4290,4290,4290,0
20240318,103700,16525165,4290,4290,4290,4290,0
20240318,103600,16525165,4290,4290,4290,4290,0
20240318,103500,16525165,4290,4290,4290,4290,0
20240318,103400,16525165,4290,4290,4290,4290,0
20240318,103300,16525165,4290,4290,4290,4290,0
20240318,103200,16525165,4290,4290,4290,4290,0
20240318,103100,16525165,4290,4290,4290,4290,0
20240318,103000,16525165,4290,4290,4290,4290,0
20240318,102900,16525165,4290,4290,4290,4290,0
20240318,102800,16525165,4290,4290,4290,4290,1
20240318,102700,16520875,4265,4265,4265,4265,0
20240318,102600,16520875,4265,4265,4265,4265,0
20240318,102500,16520875,4265,4265,4265,4265,0
20240318,102400,16520875,4265,4265,4265,4265,1
20240318,102300,16516610,4280,4280,4280,4280,1
20240318,102200,16512330,4265,4265,4265,4265,0
20240318,102100,16512330,4265,4265,4265,4265,0
20240318,102000,16512330,4265,4275,4275,4265,56
20240318,101900,16273130,4265,4275,4275,4265,400
20240318,101800,14564570,4275,4280,4280,4275,616
20240318,101700,11928120,4280,4280,4280,4280,0
20240318,101600,11928120,4280,4280,4280,4280,8
20240318,101500,11893880,4280,4280,4280,4280,7
20240318,101400,11863920,4280,4285,4285,4280,207
20240318,101300,10976995,4285,4285,4285,4285,0
20240318,101200,10976995,4285,4285,4285,4285,1
20240318,101100,10972710,4285,4285,4285,4285,12
20240318,101000,10921290,4285,4285,4285,4285,12
20240318,100900,10869870,4285,4285,4285,4285,302
20240318,100800,9575800,4285,4285,4285,4285,27
20240318,100700,9460105,4290,4285,4290,4285,7
20240318,100600,9430085,4285,4290,4290,4285,857
20240318,100500,5753705,4290,4295,4295,4290,3
20240318,100400,5740825,4295,4295,4295,4295,26
20240318,100300,5629155,4295,4295,4295,4295,1
20240318,100200,5624860,4300,4300,4300,4300,0
20240318,100100,5624860,4300,4300,4300,4300,0
20240318,100000,5624860,4300,4300,4300,4300,1
20240318,095900,5620560,4300,4300,4300,4300,0
20240318,095800,5620560,4300,4300,4300,4300,0
20240318,095700,5620560,4300,4300,4300,4300,0
20240318,095600,5620560,4300,4300,4300,4300,0
20240318,095500,5620560,4300,4300,4300,4300,0
20240318,095400,5620560,4300,4300,4300,4300,0
20240318,095300,5620560,4300,4300,4300,4300,0
20240318,095200,5620560,4300,4300,4300,4300,0
20240318,095100,5620560,4300,4300,4300,4300,0
20240318,095000,5620560,4300,4300,4300,4300,0
20240318,094900,5620560,4300,4300,4300,4300,0
20240318,094800,5620560,4300,4300,4300,4300,0
20240318,094700,5620560,4300,4300,4300,4300,0
20240318,094600,5620560,4300,4300,4300,4300,0
20240318,094500,5620560,4300,4300,4300,4300,0
20240318,094400,5620560,4300,4300,4300,4300,0
20240318,094300,5620560,4300,4300,4300,4300,0
20240318,094200,5620560,4300,4300,4300,4300,0
20240318,094100,5620560,4300,4295,4300,4295,24
20240318,094000,5517385,4290,4290,4290,4290,0
20240318,093900,5517385,4290,4290,4290,4290,0
20240318,093800,5517385,4290,4290,4290,4290,0
20240318,093700,5517385,4290,4290,4290,4290,5
20240318,093600,5495935,4290,4290,4290,4290,5
20240318,093500,5474485,4290,4290,4290,4290,145
20240318,093400,4852435,4290,4285,4290,4285,5
20240318,093300,4831000,4285,4285,4285,4285,3
20240318,093200,4818145,4290,4295,4295,4290,103
20240318,093100,4376050,4295,4295,4295,4295,1
20240318,093000,4371755,4300,4290,4300,4290,39
20240318,092900,4204145,4290,4290,4290,4290,0
20240318,092800,4204145,4290,4290,4290,4290,0
20240318,092700,4204145,4290,4290,4290,4290,1
20240318,092600,4199855,4285,4285,4285,4285,0
20240318,092500,4199855,4285,4285,4285,4285,0
20240318,092400,4199855,4285,4285,4285,4285,10
20240318,092300,4157005,4290,4290,4290,4290,0
20240318,092200,4157005,4290,4285,4290,4285,288
20240318,092100,2921645,4280,4280,4280,4280,0
20240318,092000,2921645,4280,4280,4280,4280,18
20240318,091900,2844605,4280,4280,4280,4280,0
20240318,091800,2844605,4280,4290,4290,4280,500
20240318,091700,703400,4295,4295,4295,4295,0
20240318,091600,703400,4295,4295,4295,4295,0
20240318,091500,703400,4295,4295,4295,4295,0
20240318,091400,703400,4295,4295,4295,4295,0
20240318,091300,703400,4295,4295,4295,4295,1
20240318,091200,699105,4300,4300,4300,4300,0
20240318,091100,699105,4300,4300,4300,4300,0
20240318,091000,699105,4300,4300,4300,4300,0
20240318,090900,699105,4300,4300,4300,4300,0
20240318,090800,699105,4300,4300,4300,4300,0
20240318,090700,699105,4300,4300,4300,4300,0
20240318,090600,699105,4300,4300,4300,4300,0
20240318,090500,699105,4300,4300,4300,4300,0
20240318,090400,699105,4300,4300,4300,4300,0
20240318,090300,699105,4300,4285,4300,4280,29
20240318,090200,574880,4290,4290,4290,4290,0
20240318,090100,574880,4290,4295,4300,4290,102
20240318,090000,137280,4290,4290,4290,4290,32
Reference in New Issue Copy Permalink