ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083500/min/candle-20240305.csv

656 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
20240305,195300,1092832910,10010,10010,10010,10010,1416
20240305,195200,1092832910,10010,10010,10010,10010,0
20240305,195100,1092832910,10010,10010,10010,10010,0
20240305,195000,1092832910,10010,10010,10010,10010,0
20240305,194900,1092832910,10010,10010,10010,10010,0
20240305,194800,1092832910,10010,10010,10010,10010,0
20240305,194700,1092832910,10010,10010,10010,10010,0
20240305,194600,1092832910,10010,10010,10010,10010,0
20240305,194500,1092832910,10010,10010,10010,10010,0
20240305,194400,1092832910,10010,10010,10010,10010,0
20240305,194300,1092832910,10010,10010,10010,10010,0
20240305,194200,1092832910,10010,10010,10010,10010,0
20240305,194100,1092832910,10010,10010,10010,10010,0
20240305,194000,1092832910,10010,10010,10010,10010,0
20240305,193900,1092832910,10010,10010,10010,10010,0
20240305,193800,1092832910,10010,10010,10010,10010,0
20240305,193700,1092832910,10010,10010,10010,10010,0
20240305,193600,1092832910,10010,10010,10010,10010,0
20240305,193500,1092832910,10010,10010,10010,10010,0
20240305,193400,1092832910,10010,10010,10010,10010,0
20240305,193300,1092832910,10010,10010,10010,10010,0
20240305,193200,1092832910,10010,10010,10010,10010,0
20240305,193100,1092832910,10010,10010,10010,10010,0
20240305,193000,1092832910,10010,10010,10010,10010,0
20240305,192900,1092832910,10010,10010,10010,10010,0
20240305,192800,1092832910,10010,10010,10010,10010,0
20240305,192700,1092832910,10010,10010,10010,10010,0
20240305,192600,1092832910,10010,10010,10010,10010,0
20240305,192500,1092832910,10010,10010,10010,10010,0
20240305,192400,1092832910,10010,10010,10010,10010,0
20240305,192300,1092832910,10010,10010,10010,10010,1416
20240305,192200,1092832910,10010,10010,10010,10010,0
20240305,192100,1092832910,10010,10010,10010,10010,0
20240305,192000,1092832910,10010,10010,10010,10010,0
20240305,191900,1092832910,10010,10010,10010,10010,0
20240305,191800,1092832910,10010,10010,10010,10010,0
20240305,191700,1092832910,10010,10010,10010,10010,0
20240305,191600,1092832910,10010,10010,10010,10010,0
20240305,191500,1092832910,10010,10010,10010,10010,0
20240305,191400,1092832910,10010,10010,10010,10010,0
20240305,191300,1092832910,10010,10010,10010,10010,0
20240305,191200,1092832910,10010,10010,10010,10010,0
20240305,191100,1092832910,10010,10010,10010,10010,0
20240305,191000,1092832910,10010,10010,10010,10010,0
20240305,190900,1092832910,10010,10010,10010,10010,0
20240305,190800,1092832910,10010,10010,10010,10010,0
20240305,190700,1092832910,10010,10010,10010,10010,0
20240305,190600,1092832910,10010,10010,10010,10010,0
20240305,190500,1092832910,10010,10010,10010,10010,0
20240305,190400,1092832910,10010,10010,10010,10010,0
20240305,190300,1092832910,10010,10010,10010,10010,0
20240305,190200,1092832910,10010,10010,10010,10010,0
20240305,190100,1092832910,10010,10010,10010,10010,0
20240305,190000,1092832910,10010,10010,10010,10010,0
20240305,185900,1092832910,10010,10010,10010,10010,0
20240305,185800,1092832910,10010,10010,10010,10010,0
20240305,185700,1092832910,10010,10010,10010,10010,0
20240305,185600,1092832910,10010,10010,10010,10010,0
20240305,185500,1092832910,10010,10010,10010,10010,0
20240305,185400,1092832910,10010,10010,10010,10010,0
20240305,185300,1092832910,10010,10010,10010,10010,1416
20240305,185200,1092832910,10010,10010,10010,10010,0
20240305,185100,1092832910,10010,10010,10010,10010,0
20240305,185000,1092832910,10010,10010,10010,10010,0
20240305,184900,1092832910,10010,10010,10010,10010,0
20240305,184800,1092832910,10010,10010,10010,10010,0
20240305,184700,1092832910,10010,10010,10010,10010,0
20240305,184600,1092832910,10010,10010,10010,10010,0
20240305,184500,1092832910,10010,10010,10010,10010,0
20240305,184400,1092832910,10010,10010,10010,10010,0
20240305,184300,1092832910,10010,10010,10010,10010,0
20240305,184200,1092832910,10010,10010,10010,10010,0
20240305,184100,1092832910,10010,10010,10010,10010,0
20240305,184000,1092832910,10010,10010,10010,10010,0
20240305,183900,1092832910,10010,10010,10010,10010,0
20240305,183800,1092832910,10010,10010,10010,10010,0
20240305,183700,1092832910,10010,10010,10010,10010,0
20240305,183600,1092832910,10010,10010,10010,10010,0
20240305,183500,1092832910,10010,10010,10010,10010,0
20240305,183400,1092832910,10010,10010,10010,10010,0
20240305,183300,1092832910,10010,10010,10010,10010,0
20240305,183200,1092832910,10010,10010,10010,10010,0
20240305,183100,1092832910,10010,10010,10010,10010,0
20240305,183000,1092832910,10010,10010,10010,10010,0
20240305,182900,1092832910,10010,10010,10010,10010,0
20240305,182800,1092832910,10010,10010,10010,10010,0
20240305,182700,1092832910,10010,10010,10010,10010,0
20240305,182600,1092832910,10010,10010,10010,10010,0
20240305,182500,1092832910,10010,10010,10010,10010,0
20240305,182400,1092832910,10010,10010,10010,10010,0
20240305,182300,1092832910,10010,10010,10010,10010,1416
20240305,182200,1092832910,10010,10010,10010,10010,0
20240305,182100,1092832910,10010,10010,10010,10010,0
20240305,182000,1092832910,10010,10010,10010,10010,0
20240305,181900,1092832910,10010,10010,10010,10010,0
20240305,181800,1092832910,10010,10010,10010,10010,0
20240305,181700,1092832910,10010,10010,10010,10010,0
20240305,181600,1092832910,10010,10010,10010,10010,0
20240305,181500,1092832910,10010,10010,10010,10010,0
20240305,181400,1092832910,10010,10010,10010,10010,0
20240305,181300,1092832910,10010,10010,10010,10010,0
20240305,181200,1092832910,10010,10010,10010,10010,0
20240305,181100,1092832910,10010,10010,10010,10010,0
20240305,181000,1092832910,10010,10010,10010,10010,0
20240305,180900,1092832910,10010,10010,10010,10010,0
20240305,180800,1092832910,10010,10010,10010,10010,0
20240305,180700,1092832910,10010,10010,10010,10010,0
20240305,180600,1092832910,10010,10010,10010,10010,0
20240305,180500,1092832910,10010,10010,10010,10010,0
20240305,180400,1092832910,10010,10010,10010,10010,0
20240305,180300,1092832910,10010,10010,10010,10010,0
20240305,180200,1092832910,10010,10010,10010,10010,0
20240305,180100,1092832910,10010,10010,10010,10010,0
20240305,180000,1092832910,10010,10010,10010,10010,0
20240305,175900,1092832910,10010,10010,10010,10010,0
20240305,175800,1092832910,10010,10010,10010,10010,0
20240305,175700,1092832910,10010,10010,10010,10010,0
20240305,175600,1092832910,10010,10010,10010,10010,0
20240305,175500,1092832910,10010,10010,10010,10010,0
20240305,175400,1092832910,10010,10010,10010,10010,0
20240305,175300,1092832910,10010,10010,10010,10010,1416
20240305,175200,1092832910,10010,10010,10010,10010,0
20240305,175100,1092832910,10010,10010,10010,10010,0
20240305,175000,1092832910,10010,10010,10010,10010,0
20240305,174900,1092832910,10010,10010,10010,10010,0
20240305,174800,1092832910,10010,10010,10010,10010,0
20240305,174700,1092832910,10010,10010,10010,10010,0
20240305,174600,1092832910,10010,10010,10010,10010,0
20240305,174500,1092832910,10010,10010,10010,10010,0
20240305,174400,1092832910,10010,10010,10010,10010,0
20240305,174300,1092832910,10010,10010,10010,10010,0
20240305,174200,1092832910,10010,10010,10010,10010,0
20240305,174100,1092832910,10010,10010,10010,10010,0
20240305,174000,1092832910,10010,10010,10010,10010,0
20240305,173900,1092832910,10010,10010,10010,10010,0
20240305,173800,1092832910,10010,10010,10010,10010,0
20240305,173700,1092832910,10010,10010,10010,10010,0
20240305,173600,1092832910,10010,10010,10010,10010,0
20240305,173500,1092832910,10010,10010,10010,10010,0
20240305,173400,1092832910,10010,10010,10010,10010,0
20240305,173300,1092832910,10010,10010,10010,10010,0
20240305,173200,1092832910,10010,10010,10010,10010,0
20240305,173100,1092832910,10010,10010,10010,10010,0
20240305,173000,1092832910,10010,10010,10010,10010,0
20240305,172900,1092832910,10010,10010,10010,10010,0
20240305,172800,1092832910,10010,10010,10010,10010,0
20240305,172700,1092832910,10010,10010,10010,10010,0
20240305,172600,1092832910,10010,10010,10010,10010,0
20240305,172500,1092832910,10010,10010,10010,10010,0
20240305,172400,1092832910,10010,10010,10010,10010,0
20240305,172300,1092832910,10010,10010,10010,10010,1416
20240305,172200,1092832910,10010,10010,10010,10010,0
20240305,172100,1092832910,10010,10010,10010,10010,0
20240305,172000,1092832910,10010,10010,10010,10010,0
20240305,171900,1092832910,10010,10010,10010,10010,0
20240305,171800,1092832910,10010,10010,10010,10010,0
20240305,171700,1092832910,10010,10010,10010,10010,0
20240305,171600,1092832910,10010,10010,10010,10010,0
20240305,171500,1092832910,10010,10010,10010,10010,0
20240305,171400,1092832910,10010,10010,10010,10010,0
20240305,171300,1092832910,10010,10010,10010,10010,0
20240305,171200,1092832910,10010,10010,10010,10010,0
20240305,171100,1092832910,10010,10010,10010,10010,0
20240305,171000,1092832910,10010,10010,10010,10010,0
20240305,170900,1092832910,10010,10010,10010,10010,0
20240305,170800,1092832910,10010,10010,10010,10010,0
20240305,170700,1092832910,10010,10010,10010,10010,0
20240305,170600,1092832910,10010,10010,10010,10010,0
20240305,170500,1092832910,10010,10010,10010,10010,0
20240305,170400,1092832910,10010,10010,10010,10010,0
20240305,170300,1092832910,10010,10010,10010,10010,0
20240305,170200,1092832910,10010,10010,10010,10010,0
20240305,170100,1092832910,10010,10010,10010,10010,0
20240305,170000,1092832910,10010,10010,10010,10010,0
20240305,165900,1092832910,10010,10010,10010,10010,0
20240305,165800,1092832910,10010,10010,10010,10010,0
20240305,165700,1092832910,10010,10010,10010,10010,0
20240305,165600,1092832910,10010,10010,10010,10010,0
20240305,165500,1092832910,10010,10010,10010,10010,0
20240305,165400,1092832910,10010,10010,10010,10010,0
20240305,165300,1092832910,10010,10010,10010,10010,1416
20240305,165200,1092832910,10010,10010,10010,10010,0
20240305,165100,1092832910,10010,10010,10010,10010,0
20240305,165000,1092832910,10010,10010,10010,10010,0
20240305,164900,1092832910,10010,10010,10010,10010,0
20240305,164800,1092832910,10010,10010,10010,10010,0
20240305,164700,1092832910,10010,10010,10010,10010,0
20240305,164600,1092832910,10010,10010,10010,10010,0
20240305,164500,1092832910,10010,10010,10010,10010,0
20240305,164400,1092832910,10010,10010,10010,10010,0
20240305,164300,1092832910,10010,10010,10010,10010,0
20240305,164200,1092832910,10010,10010,10010,10010,0
20240305,164100,1092832910,10010,10010,10010,10010,0
20240305,164000,1092832910,10010,10010,10010,10010,0
20240305,163900,1092832910,10010,10010,10010,10010,0
20240305,163800,1092832910,10010,10010,10010,10010,0
20240305,163700,1092832910,10010,10010,10010,10010,0
20240305,163600,1092832910,10010,10010,10010,10010,0
20240305,163500,1092832910,10010,10010,10010,10010,0
20240305,163400,1092832910,10010,10010,10010,10010,0
20240305,163300,1092832910,10010,10010,10010,10010,0
20240305,163200,1092832910,10010,10010,10010,10010,0
20240305,163100,1092832910,10010,10010,10010,10010,0
20240305,163000,1092832910,10010,10010,10010,10010,0
20240305,162900,1092832910,10010,10010,10010,10010,0
20240305,162800,1092832910,10010,10010,10010,10010,0
20240305,162700,1092832910,10010,10010,10010,10010,0
20240305,162600,1092832910,10010,10010,10010,10010,0
20240305,162500,1092832910,10010,10010,10010,10010,0
20240305,162400,1092832910,10010,10010,10010,10010,0
20240305,162300,1092832910,10010,10010,10010,10010,1416
20240305,162200,1092832910,10010,10010,10010,10010,0
20240305,162100,1092832910,10010,10010,10010,10010,0
20240305,162000,1092832910,10010,10010,10010,10010,0
20240305,161900,1092832910,10010,10010,10010,10010,0
20240305,161800,1092832910,10010,10010,10010,10010,0
20240305,161700,1092832910,10010,10010,10010,10010,0
20240305,161600,1092832910,10010,10010,10010,10010,0
20240305,161500,1092832910,10010,10010,10010,10010,0
20240305,161400,1092832910,10010,10010,10010,10010,0
20240305,161300,1092832910,10010,10010,10010,10010,0
20240305,161200,1092832910,10010,10010,10010,10010,0
20240305,161100,1092832910,10010,10010,10010,10010,0
20240305,161000,1092832910,10010,10010,10010,10010,0
20240305,160900,1092832910,10010,10010,10010,10010,0
20240305,160800,1092832910,10010,10010,10010,10010,0
20240305,160700,1092832910,10010,10010,10010,10010,0
20240305,160600,1092832910,10010,10010,10010,10010,0
20240305,160500,1092832910,10010,10010,10010,10010,0
20240305,160400,1092832910,10010,10010,10010,10010,0
20240305,160300,1092832910,10010,10010,10010,10010,0
20240305,160200,1092832910,10010,10010,10010,10010,0
20240305,160100,1092832910,10010,10010,10010,10010,0
20240305,160000,1092832910,10010,10010,10010,10010,0
20240305,155900,1092832910,10010,10010,10010,10010,0
20240305,155800,1092832910,10010,10010,10010,10010,0
20240305,155700,1092832910,10010,10010,10010,10010,0
20240305,155600,1092832910,10010,10010,10010,10010,0
20240305,155500,1092832910,10010,10010,10010,10010,0
20240305,155400,1092832910,10010,10010,10010,10010,0
20240305,155300,1092832910,10010,10010,10010,10010,1416
20240305,155200,1092832910,10010,10010,10010,10010,0
20240305,155100,1092832910,10010,10010,10010,10010,0
20240305,155000,1092832910,10010,10010,10010,10010,0
20240305,154900,1092832910,10010,10010,10010,10010,0
20240305,154800,1092832910,10010,10010,10010,10010,0
20240305,154700,1092832910,10010,10010,10010,10010,0
20240305,154600,1092832910,10010,10010,10010,10010,0
20240305,154500,1092832910,10010,10010,10010,10010,0
20240305,154400,1092832910,10010,10010,10010,10010,0
20240305,154300,1092832910,10010,10010,10010,10010,0
20240305,154200,1092832910,10010,10010,10010,10010,0
20240305,154100,1092832910,10010,10010,10010,10010,0
20240305,154000,1092832910,10010,10010,10010,10010,0
20240305,153900,1092832910,10010,10010,10010,10010,0
20240305,153800,1092832910,10010,10010,10010,10010,0
20240305,153700,1092832910,10010,10010,10010,10010,0
20240305,153600,1092832910,10010,10010,10010,10010,0
20240305,153500,1092832910,10010,10010,10010,10010,0
20240305,153400,1092832910,10010,10010,10010,10010,0
20240305,153300,1092832910,10010,10010,10010,10010,0
20240305,153200,1092832910,10010,10010,10010,10010,0
20240305,153100,1092832910,10010,10010,10010,10010,0
20240305,153000,1092832910,10010,10010,10010,10010,1416
20240305,152900,1078658750,10000,10000,10000,10000,0
20240305,152800,1078658750,10000,10000,10000,10000,0
20240305,152700,1078658750,10000,10000,10000,10000,0
20240305,152600,1078658750,10000,10000,10000,10000,0
20240305,152500,1078658750,10000,10000,10000,10000,0
20240305,152400,1078658750,10000,10000,10000,10000,0
20240305,152300,1078658750,10000,10000,10000,10000,0
20240305,152200,1078658750,10000,10000,10000,10000,0
20240305,152100,1078658750,10000,10000,10000,10000,0
20240305,152000,1078658750,10000,10000,10000,10000,0
20240305,151900,1078658750,10000,9990,10000,9990,218
20240305,151800,1076480420,9990,10010,10030,9990,503
20240305,151700,1071450240,10000,10000,10000,10000,0
20240305,151600,1071450240,10000,10000,10000,10000,0
20240305,151500,1071450240,10000,10000,10000,9990,237
20240305,151400,1069080400,10000,10000,10000,10000,1059
20240305,151300,1058490400,10000,10000,10000,10000,0
20240305,151200,1058490400,10000,10000,10000,10000,212
20240305,151100,1056370400,10000,10000,10000,10000,132
20240305,151000,1055050400,9990,9990,10000,9990,2566
20240305,150900,1029415060,10000,10000,10000,10000,273
20240305,150800,1026685060,10000,10000,10000,10000,382
20240305,150700,1022865060,10000,10000,10000,10000,148
20240305,150600,1021385060,10000,10000,10000,10000,1
20240305,150500,1021375060,10000,10000,10000,10000,50
20240305,150400,1020875060,10000,10010,10010,10000,2101
20240305,150300,999864790,10000,10000,10000,10000,0
20240305,150200,999864790,10000,10000,10000,10000,0
20240305,150100,999864790,10000,10000,10000,10000,1000
20240305,150000,989864790,10000,10070,10070,10000,501
20240305,145900,984849760,10010,10030,10030,10010,554
20240305,145800,979303820,10070,10070,10070,10070,1
20240305,145700,979293750,10030,10030,10030,10030,100
20240305,145600,978290750,10020,10030,10030,10020,485
20240305,145500,973431030,10030,10030,10030,10030,383
20240305,145400,969589540,10070,10070,10070,10070,5
20240305,145300,969539190,10070,10070,10070,10070,0
20240305,145200,969539190,10070,10070,10070,10070,0
20240305,145100,969539190,10070,10070,10070,10070,205
20240305,145000,967474840,10020,10020,10020,10020,0
20240305,144900,967474840,10020,10020,10020,10020,0
20240305,144800,967474840,10020,10070,10070,10020,7
20240305,144700,967404650,10070,10070,10070,10070,0
20240305,144600,967404650,10070,10070,10070,10070,12
20240305,144500,967283810,10070,10070,10070,10070,0
20240305,144400,967283810,10070,10070,10070,10070,4
20240305,144300,967243530,10080,10080,10080,10080,5
20240305,144200,967193130,10020,10020,10020,10020,0
20240305,144100,967193130,10020,10030,10030,10020,47
20240305,144000,966722180,10080,10080,10080,10080,10
20240305,143900,966621380,10090,10090,10090,10090,42
20240305,143800,966197600,10020,10050,10050,10020,1047
20240305,143700,955692550,10050,10050,10050,10050,0
20240305,143600,955692550,10050,10050,10050,10050,0
20240305,143500,955692550,10050,10050,10050,10050,0
20240305,143400,955692550,10050,10050,10050,10050,0
20240305,143300,955692550,10050,10050,10050,10050,1
20240305,143200,955682500,10050,10050,10050,10050,0
20240305,143100,955682500,10050,10050,10050,10050,0
20240305,143000,955682500,10050,10050,10050,10050,0
20240305,142900,955682500,10050,10040,10050,10040,129
20240305,142800,954387230,10040,10040,10040,10040,15
20240305,142700,954236630,10040,10050,10050,10040,128
20240305,142600,952951460,10050,10050,10050,10050,253
20240305,142500,950408810,10100,10100,10100,10100,0
20240305,142400,950408810,10100,10100,10100,10100,0
20240305,142300,950408810,10100,10100,10100,10100,0
20240305,142200,950408810,10100,10100,10100,10100,0
20240305,142100,950408810,10100,10100,10100,10100,0
20240305,142000,950408810,10100,10100,10100,10100,0
20240305,141900,950408810,10100,10100,10100,10100,0
20240305,141800,950408810,10100,10100,10100,10100,0
20240305,141700,950408810,10100,10100,10100,10100,0
20240305,141600,950408810,10100,10100,10100,10100,1
20240305,141500,950398710,10100,10100,10100,10100,9
20240305,141400,950307810,10100,10100,10100,10100,0
20240305,141300,950307810,10100,10100,10100,10100,5
20240305,141200,950257310,10050,10050,10050,10050,0
20240305,141100,950257310,10050,10050,10050,10050,0
20240305,141000,950257310,10050,10050,10050,10050,51
20240305,140900,949744760,10050,10050,10050,10050,0
20240305,140800,949744760,10050,10100,10100,10050,486
20240305,140700,944860410,10100,10100,10100,10100,1
20240305,140600,944850310,10100,10100,10100,10100,0
20240305,140500,944850310,10100,10100,10100,10100,0
20240305,140400,944850310,10100,10100,10100,10100,0
20240305,140300,944850310,10100,10100,10100,10100,0
20240305,140200,944850310,10100,10100,10100,10100,2
20240305,140100,944830110,10040,10040,10040,10040,201
20240305,140000,942812070,10100,10100,10100,10100,0
20240305,135900,942812070,10100,10100,10100,10100,100
20240305,135800,941802070,10100,10100,10100,10100,130
20240305,135700,940489070,10100,10100,10100,10100,0
20240305,135600,940489070,10100,10100,10100,10100,0
20240305,135500,940489070,10100,10100,10100,10100,100
20240305,135400,939479070,10050,10050,10050,10050,0
20240305,135300,939479070,10050,10050,10050,10050,0
20240305,135200,939479070,10050,10050,10050,10050,0
20240305,135100,939479070,10050,10040,10050,10040,95
20240305,135000,938524730,10030,10030,10030,10030,0
20240305,134900,938524730,10030,10030,10030,10030,0
20240305,134800,938524730,10030,10030,10030,10030,111
20240305,134700,937411400,10020,10020,10020,10020,0
20240305,134600,937411400,10020,10020,10020,10020,0
20240305,134500,937411400,10020,10020,10020,10020,0
20240305,134400,937411400,10020,10020,10020,10020,0
20240305,134300,937411400,10020,10020,10020,10020,5
20240305,134200,937361300,10020,10020,10020,10020,16
20240305,134100,937200980,10020,10040,10040,10020,47
20240305,134000,936730000,10040,10040,10040,10040,5
20240305,133900,936679800,10040,10040,10040,10040,0
20240305,133800,936679800,10040,10040,10040,10040,0
20240305,133700,936679800,10040,10050,10050,10040,19
20240305,133600,936488910,10040,10040,10040,10040,20
20240305,133500,936288110,10030,10020,10030,10020,28
20240305,133400,936007280,10020,10020,10020,10020,19
20240305,133300,935816900,10020,10020,10020,10020,19
20240305,133200,935626520,10020,10030,10030,10020,41
20240305,133100,935215680,10030,10030,10030,10030,10
20240305,133000,935115380,10030,10030,10030,10030,0
20240305,132900,935115380,10030,10030,10030,10030,32
20240305,132800,934794420,10030,10030,10030,10030,74
20240305,132700,934052200,10030,10030,10030,10030,0
20240305,132600,934052200,10030,10030,10030,10030,0
20240305,132500,934052200,10030,10030,10030,10030,0
20240305,132400,934052200,10030,10030,10030,10030,0
20240305,132300,934052200,10030,10030,10030,10030,0
20240305,132200,934052200,10030,10030,10030,10030,20
20240305,132100,933851600,10030,10030,10030,10030,0
20240305,132000,933851600,10030,10030,10030,10030,0
20240305,131900,933851600,10030,10030,10030,10030,0
20240305,131800,933851600,10030,10040,10040,10030,503
20240305,131700,928802440,10050,10050,10050,10050,0
20240305,131600,928802440,10050,10050,10050,10050,0
20240305,131500,928802440,10050,10050,10050,10050,12
20240305,131400,928681840,10050,10050,10050,10050,2
20240305,131300,928661740,10050,10050,10050,10050,35
20240305,131200,928309990,10050,10080,10080,10050,100
20240305,131100,927304930,10080,10080,10080,10080,1
20240305,131000,927294850,10080,10080,10080,10080,23
20240305,130900,927063010,10080,10080,10080,10080,2
20240305,130800,927042850,10080,10080,10080,10080,1
20240305,130700,927032770,10080,10080,10080,10080,0
20240305,130600,927032770,10080,10080,10080,10080,2
20240305,130500,927012610,10080,10080,10080,10080,0
20240305,130400,927012610,10080,10080,10080,10080,4
20240305,130300,926972290,10080,10080,10080,10080,0
20240305,130200,926972290,10080,10090,10090,10080,366
20240305,130100,923279560,10080,10090,10090,10080,9
20240305,130000,923188800,10090,10090,10090,10090,330
20240305,125900,919859100,10080,10080,10080,10080,0
20240305,125800,919859100,10080,10080,10080,10080,0
20240305,125700,919859100,10080,10050,10080,10050,201
20240305,125600,917833210,10060,10060,10060,10060,0
20240305,125500,917833210,10060,10060,10060,10060,0
20240305,125400,917833210,10060,10060,10060,10060,10
20240305,125300,917732610,10060,10060,10060,10060,14
20240305,125200,917591770,10050,10050,10060,10010,823
20240305,125100,909316220,10050,10020,10050,10000,3392
20240305,125000,875342370,10030,10030,10030,10030,313
20240305,124900,872202980,10040,10040,10040,10040,71
20240305,124800,871490140,10040,10040,10040,10040,0
20240305,124700,871490140,10040,10040,10040,10040,44
20240305,124600,871048380,10040,10040,10040,10040,0
20240305,124500,871048380,10040,10040,10040,10040,10
20240305,124400,870947980,10040,10040,10040,10040,56
20240305,124300,870385740,10030,10030,10030,10030,0
20240305,124200,870385740,10030,10030,10030,10030,0
20240305,124100,870385740,10030,10030,10030,10030,0
20240305,124000,870385740,10030,10030,10030,10030,10
20240305,123900,870285440,10040,10040,10040,10040,0
20240305,123800,870285440,10040,10040,10040,10040,0
20240305,123700,870285440,10040,10040,10040,10040,144
20240305,123600,868839680,10040,10040,10040,10040,56
20240305,123500,868277440,10040,10050,10050,10040,309
20240305,123400,865172080,10040,10040,10040,10040,0
20240305,123300,865172080,10040,10040,10040,10040,0
20240305,123200,865172080,10040,10040,10040,10040,140
20240305,123100,863766480,10050,10050,10050,10050,1
20240305,123000,863756430,10050,10050,10060,10050,313
20240305,122900,860608640,10020,10020,10020,10020,0
20240305,122800,860608640,10020,10020,10020,10020,0
20240305,122700,860608640,10020,10020,10020,10020,0
20240305,122600,860608640,10020,10020,10020,10020,0
20240305,122500,860608640,10020,10020,10020,10020,42
20240305,122400,860187800,10010,10010,10010,10010,0
20240305,122300,860187800,10010,10010,10010,10010,0
20240305,122200,860187800,10010,10010,10010,10010,0
20240305,122100,860187800,10010,10010,10010,10010,0
20240305,122000,860187800,10010,10010,10010,10010,97
20240305,121900,859216830,10000,10000,10000,10000,0
20240305,121800,859216830,10000,10000,10000,10000,0
20240305,121700,859216830,10000,10000,10000,10000,0
20240305,121600,859216830,10000,10000,10000,10000,0
20240305,121500,859216830,10000,10000,10000,10000,0
20240305,121400,859216830,10000,10050,10050,10000,2173
20240305,121300,837468160,10050,10050,10050,10050,0
20240305,121200,837468160,10050,10050,10050,10050,0
20240305,121100,837468160,10050,10050,10050,10050,0
20240305,121000,837468160,10050,10050,10050,10050,0
20240305,120900,837468160,10050,10050,10050,10050,0
20240305,120800,837468160,10050,10050,10050,10050,0
20240305,120700,837468160,10050,10050,10050,10050,2
20240305,120600,837448060,10050,10050,10050,10050,124
20240305,120500,836201860,10050,10040,10050,10040,311
20240305,120400,833076720,10040,10040,10040,10040,276
20240305,120300,830305680,10040,10040,10040,10040,0
20240305,120200,830305680,10040,10040,10040,10040,0
20240305,120100,830305680,10040,10040,10040,10040,133
20240305,120000,828970360,10010,10010,10010,10010,1
20240305,115900,828960350,10040,10040,10040,10040,60
20240305,115800,828357950,10010,10010,10010,10010,0
20240305,115700,828357950,10010,10010,10010,10010,6
20240305,115600,828297890,10010,10010,10010,10010,0
20240305,115500,828297890,10010,10010,10010,10010,50
20240305,115400,827797390,10000,10000,10000,10000,1
20240305,115300,827787390,10000,10000,10000,10000,0
20240305,115200,827787390,10000,10000,10000,10000,0
20240305,115100,827787390,10000,10000,10000,10000,257
20240305,115000,825217390,10000,10010,10010,10000,1000
20240305,114900,815216290,10000,10040,10040,10000,1658
20240305,114800,798620960,10040,10010,10040,10010,510
20240305,114700,793500590,10010,10010,10010,10010,0
20240305,114600,793500590,10010,10010,10010,10010,48
20240305,114500,793020110,10040,10040,10040,10040,0
20240305,114400,793020110,10040,10040,10040,10040,3
20240305,114300,792989990,10040,10040,10040,10040,0
20240305,114200,792989990,10040,10040,10040,10040,5
20240305,114100,792939790,10040,10040,10040,10040,0
20240305,114000,792939790,10040,10020,10040,10000,7755
20240305,113900,715347420,10020,10020,10020,10020,0
20240305,113800,715347420,10020,10020,10020,10020,0
20240305,113700,715347420,10020,10020,10020,10020,0
20240305,113600,715347420,10020,10020,10020,10020,0
20240305,113500,715347420,10020,10030,10030,10020,801
20240305,113400,707320390,10020,10020,10020,10020,19
20240305,113300,707130010,10020,10020,10020,10020,0
20240305,113200,707130010,10020,10020,10020,10020,19
20240305,113100,706939630,10020,10020,10020,10020,0
20240305,113000,706939630,10020,10020,10020,10020,95
20240305,112900,705987730,10020,10020,10020,10020,12
20240305,112800,705867490,10020,10020,10020,10020,988
20240305,112700,695967730,10020,10020,10020,10020,1036
20240305,112600,685587010,10030,10030,10030,10030,285
20240305,112500,682728460,10030,10020,10030,10020,134
20240305,112400,681385630,10030,10040,10040,10030,233
20240305,112300,679046610,10020,10020,10020,10020,10
20240305,112200,678946410,10020,10040,10040,10020,56
20240305,112100,678384980,10020,10030,10030,10020,905
20240305,112000,669309220,10030,10040,10040,10030,31
20240305,111900,668998180,10040,10040,10040,10040,54
20240305,111800,668456020,10060,10060,10060,10060,0
20240305,111700,668456020,10060,10060,10060,10060,0
20240305,111600,668456020,10060,10040,10060,10040,4
20240305,111500,668415800,10060,10060,10060,10030,1688
20240305,111400,651471490,10040,10040,10040,10040,0
20240305,111300,651471490,10040,10040,10040,10040,0
20240305,111200,651471490,10040,10040,10040,10040,0
20240305,111100,651471490,10040,10040,10040,10040,69
20240305,111000,650778730,10040,10040,10040,10040,500
20240305,110900,645758730,10050,10050,10050,10050,103
20240305,110800,644723580,10050,10050,10050,10050,14
20240305,110700,644582880,10050,10050,10060,10050,30
20240305,110600,644281370,10050,10050,10050,10050,48
20240305,110500,643798970,10050,10050,10050,10050,20
20240305,110400,643597970,10050,10050,10050,10050,25
20240305,110300,643346720,10060,10060,10060,10060,31
20240305,110200,643034860,10050,10050,10050,10050,51
20240305,110100,642522310,10050,10040,10050,10040,51
20240305,110000,642009770,10040,10040,10040,10040,11
20240305,105900,641899330,10040,10040,10040,10040,101
20240305,105800,640885290,10040,10040,10040,10040,17
20240305,105700,640714610,10040,10050,10050,10040,763
20240305,105600,633053330,10050,10050,10050,10050,0
20240305,105500,633053330,10050,10070,10070,10050,1167
20240305,105400,621309620,10070,10070,10070,10070,0
20240305,105300,621309620,10070,10080,10080,10070,252
20240305,105200,618770510,10090,10090,10090,10090,3
20240305,105100,618740240,10090,10090,10090,10090,500
20240305,105000,613695240,10080,10090,10090,10080,20
20240305,104900,613493620,10120,10120,10120,10120,0
20240305,104800,613493620,10120,10120,10120,10120,0
20240305,104700,613493620,10120,10120,10120,10120,1
20240305,104600,613483500,10080,10090,10090,10080,585
20240305,104500,607581330,10100,10100,10100,10100,296
20240305,104400,604591730,10100,10100,10100,10100,0
20240305,104300,604591730,10100,10100,10100,10100,0
20240305,104200,604591730,10100,10100,10100,10100,80
20240305,104100,603783730,10100,10100,10100,10100,0
20240305,104000,603783730,10100,10100,10100,10100,0
20240305,103900,603783730,10100,10120,10120,10100,501
20240305,103800,598720610,10130,10130,10130,10130,0
20240305,103700,598720610,10130,10130,10130,10130,0
20240305,103600,598720610,10130,10130,10130,10130,0
20240305,103500,598720610,10130,10130,10130,10130,3
20240305,103400,598690220,10130,10130,10130,10130,8
20240305,103300,598609180,10130,10130,10130,10130,1
20240305,103200,598599050,10140,10130,10140,10130,501
20240305,103100,593520920,10110,10120,10120,10110,111
20240305,103000,592398700,10140,10140,10140,10140,0
20240305,102900,592398700,10140,10140,10140,10140,0
20240305,102800,592398700,10140,10140,10140,10140,6
20240305,102700,592337860,10140,10140,10140,10140,0
20240305,102600,592337860,10140,10140,10140,10140,0
20240305,102500,592337860,10140,10140,10140,10140,1
20240305,102400,592327720,10150,10150,10150,10150,0
20240305,102300,592327720,10150,10120,10150,10120,19
20240305,102200,592135130,10130,10130,10130,10130,0
20240305,102100,592135130,10130,10130,10130,10130,0
20240305,102000,592135130,10130,10130,10130,10130,4
20240305,101900,592094610,10100,10090,10100,10090,691
20240305,101800,585116420,10090,10090,10090,10090,0
20240305,101700,585116420,10090,10090,10090,10090,505
20240305,101600,580020970,10080,10090,10090,10080,1828
20240305,101500,561577730,10100,10110,10110,10100,2071
20240305,101400,540659630,10130,10130,10130,10130,0
20240305,101300,540659630,10130,10130,10130,10130,0
20240305,101200,540659630,10130,10120,10130,10120,250
20240305,101100,538127330,10120,10120,10120,10120,100
20240305,101000,537115330,10080,10080,10080,10080,0
20240305,100900,537115330,10080,10090,10090,10080,200
20240305,100800,535097360,10090,10090,10090,10090,0
20240305,100700,535097360,10090,10090,10090,10090,40
20240305,100600,534693760,10130,10130,10130,10130,0
20240305,100500,534693760,10130,10130,10130,10130,0
20240305,100400,534693760,10130,10130,10130,10130,400
20240305,100300,530641760,10130,10110,10130,10100,502
20240305,100200,525566140,10110,10110,10110,10110,1
20240305,100100,525556030,10090,10090,10090,10090,0
20240305,100000,525556030,10090,10090,10090,10090,8
20240305,095900,525475310,10090,10090,10090,10070,542
20240305,095800,520007530,10090,10080,10090,10080,524
20240305,095700,514721920,10040,10070,10070,10040,3727
20240305,095600,477262850,10070,10070,10080,10050,6156
20240305,095500,415291650,10070,10090,10090,10070,1831
20240305,095400,396843150,10090,10090,10090,10090,393
20240305,095300,392877780,10090,10100,10100,10090,377
20240305,095200,389070100,10120,10100,10120,10100,403
20240305,095100,384991880,10100,10120,10120,10100,5781
20240305,095000,326547540,10120,10120,10120,10120,460
20240305,094900,321892340,10130,10130,10130,10130,110
20240305,094800,320778040,10130,10120,10130,10120,900
20240305,094700,311661060,10120,10130,10130,10120,325
20240305,094600,308370330,10130,10190,10190,10130,1001
20240305,094500,298230140,10190,10190,10190,10190,504
20240305,094400,293094380,10140,10140,10180,10140,1813
20240305,094300,274693400,10150,10150,10150,10150,515
20240305,094200,269466150,10160,10170,10170,10160,29
20240305,094100,269171500,10160,10170,10170,10160,18
20240305,094000,268988460,10170,10170,10170,10170,49
20240305,093900,268490130,10150,10180,10180,10150,26
20240305,093800,268226030,10180,10180,10180,10180,2
20240305,093700,268205670,10180,10180,10180,10150,1244
20240305,093600,255576940,10170,10170,10170,10170,2
20240305,093500,255556600,10160,10160,10160,10160,310
20240305,093400,252407000,10160,10160,10160,10160,0
20240305,093300,252407000,10160,10150,10160,10150,103
20240305,093200,251360720,10150,10150,10150,10150,0
20240305,093100,251360720,10150,10150,10150,10150,8
20240305,093000,251279520,10150,10150,10150,10150,1
20240305,092900,251269370,10150,10150,10150,10150,58
20240305,092800,250680670,10150,10150,10150,10150,242
20240305,092700,248224370,10130,10130,10130,10130,141
20240305,092600,246796040,10130,10150,10150,10130,1000
20240305,092500,236663340,10150,10150,10150,10150,0
20240305,092400,236663340,10150,10150,10150,10150,7
20240305,092300,236592290,10140,10140,10150,10140,1281
20240305,092200,223602920,10140,10140,10140,10140,97
20240305,092100,222619340,10140,10150,10160,10140,192
20240305,092000,220671890,10140,10140,10140,10140,1
20240305,091900,220661750,10140,10130,10140,10130,35
20240305,091800,220307170,10130,10130,10130,10130,0
20240305,091700,220307170,10130,10160,10160,10130,201
20240305,091600,218271010,10120,10130,10130,10120,823
20240305,091500,209939250,10120,10160,10160,10120,2898
20240305,091400,180541780,10170,10180,10180,10170,1381
20240305,091300,166494510,10180,10180,10180,10180,71
20240305,091200,165771730,10170,10170,10170,10170,1538
20240305,091100,150130270,10170,10200,10200,10170,748
20240305,091000,142511040,10200,10260,10260,10200,1892
20240305,090900,123167930,10270,10270,10270,10270,30
20240305,090800,122859830,10250,10250,10250,10250,1
20240305,090700,122849580,10250,10260,10260,10250,270
20240305,090600,120080950,10240,10240,10240,10240,0
20240305,090500,120080950,10240,10240,10250,10240,7048
20240305,090400,47843470,10240,10230,10240,10230,100
20240305,090300,46819990,10250,10190,10250,10190,916
20240305,090200,37439580,10160,10210,10210,10150,1707
20240305,090100,20073970,10250,10260,10270,10220,1604
20240305,090000,3653440,10270,10250,10280,10250,356
Reference in New Issue Copy Permalink