ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/285490/min/candle-20240306.csv

721 lines
37 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
20240306,205800,1184463400,20250,20250,20250,20250,656
20240306,205700,1184463400,20250,20250,20250,20250,0
20240306,205600,1184463400,20250,20250,20250,20250,0
20240306,205500,1184463400,20250,20250,20250,20250,0
20240306,205400,1184463400,20250,20250,20250,20250,0
20240306,205300,1184463400,20250,20250,20250,20250,0
20240306,205200,1184463400,20250,20250,20250,20250,0
20240306,205100,1184463400,20250,20250,20250,20250,0
20240306,205000,1184463400,20250,20250,20250,20250,0
20240306,204900,1184463400,20250,20250,20250,20250,0
20240306,204800,1184463400,20250,20250,20250,20250,0
20240306,204700,1184463400,20250,20250,20250,20250,0
20240306,204600,1184463400,20250,20250,20250,20250,0
20240306,204500,1184463400,20250,20250,20250,20250,0
20240306,204400,1184463400,20250,20250,20250,20250,0
20240306,204300,1184463400,20250,20250,20250,20250,0
20240306,204200,1184463400,20250,20250,20250,20250,0
20240306,204100,1184463400,20250,20250,20250,20250,0
20240306,204000,1184463400,20250,20250,20250,20250,0
20240306,203900,1184463400,20250,20250,20250,20250,0
20240306,203800,1184463400,20250,20250,20250,20250,0
20240306,203700,1184463400,20250,20250,20250,20250,0
20240306,203600,1184463400,20250,20250,20250,20250,0
20240306,203500,1184463400,20250,20250,20250,20250,0
20240306,203400,1184463400,20250,20250,20250,20250,0
20240306,203300,1184463400,20250,20250,20250,20250,0
20240306,203200,1184463400,20250,20250,20250,20250,0
20240306,203100,1184463400,20250,20250,20250,20250,0
20240306,203000,1184463400,20250,20250,20250,20250,0
20240306,202900,1184463400,20250,20250,20250,20250,0
20240306,202800,1184463400,20250,20250,20250,20250,656
20240306,202700,1184463400,20250,20250,20250,20250,0
20240306,202600,1184463400,20250,20250,20250,20250,0
20240306,202500,1184463400,20250,20250,20250,20250,0
20240306,202400,1184463400,20250,20250,20250,20250,0
20240306,202300,1184463400,20250,20250,20250,20250,0
20240306,202200,1184463400,20250,20250,20250,20250,0
20240306,202100,1184463400,20250,20250,20250,20250,0
20240306,202000,1184463400,20250,20250,20250,20250,0
20240306,201900,1184463400,20250,20250,20250,20250,0
20240306,201800,1184463400,20250,20250,20250,20250,0
20240306,201700,1184463400,20250,20250,20250,20250,0
20240306,201600,1184463400,20250,20250,20250,20250,0
20240306,201500,1184463400,20250,20250,20250,20250,0
20240306,201400,1184463400,20250,20250,20250,20250,0
20240306,201300,1184463400,20250,20250,20250,20250,0
20240306,201200,1184463400,20250,20250,20250,20250,0
20240306,201100,1184463400,20250,20250,20250,20250,0
20240306,201000,1184463400,20250,20250,20250,20250,0
20240306,200900,1184463400,20250,20250,20250,20250,0
20240306,200800,1184463400,20250,20250,20250,20250,0
20240306,200700,1184463400,20250,20250,20250,20250,0
20240306,200600,1184463400,20250,20250,20250,20250,0
20240306,200500,1184463400,20250,20250,20250,20250,0
20240306,200400,1184463400,20250,20250,20250,20250,0
20240306,200300,1184463400,20250,20250,20250,20250,0
20240306,200200,1184463400,20250,20250,20250,20250,0
20240306,200100,1184463400,20250,20250,20250,20250,0
20240306,200000,1184463400,20250,20250,20250,20250,0
20240306,195900,1184463400,20250,20250,20250,20250,0
20240306,195800,1184463400,20250,20250,20250,20250,656
20240306,195700,1184463400,20250,20250,20250,20250,0
20240306,195600,1184463400,20250,20250,20250,20250,0
20240306,195500,1184463400,20250,20250,20250,20250,0
20240306,195400,1184463400,20250,20250,20250,20250,0
20240306,195300,1184463400,20250,20250,20250,20250,0
20240306,195200,1184463400,20250,20250,20250,20250,0
20240306,195100,1184463400,20250,20250,20250,20250,0
20240306,195000,1184463400,20250,20250,20250,20250,0
20240306,194900,1184463400,20250,20250,20250,20250,0
20240306,194800,1184463400,20250,20250,20250,20250,0
20240306,194700,1184463400,20250,20250,20250,20250,0
20240306,194600,1184463400,20250,20250,20250,20250,0
20240306,194500,1184463400,20250,20250,20250,20250,0
20240306,194400,1184463400,20250,20250,20250,20250,0
20240306,194300,1184463400,20250,20250,20250,20250,0
20240306,194200,1184463400,20250,20250,20250,20250,0
20240306,194100,1184463400,20250,20250,20250,20250,0
20240306,194000,1184463400,20250,20250,20250,20250,0
20240306,193900,1184463400,20250,20250,20250,20250,0
20240306,193800,1184463400,20250,20250,20250,20250,0
20240306,193700,1184463400,20250,20250,20250,20250,0
20240306,193600,1184463400,20250,20250,20250,20250,0
20240306,193500,1184463400,20250,20250,20250,20250,0
20240306,193400,1184463400,20250,20250,20250,20250,0
20240306,193300,1184463400,20250,20250,20250,20250,0
20240306,193200,1184463400,20250,20250,20250,20250,0
20240306,193100,1184463400,20250,20250,20250,20250,0
20240306,193000,1184463400,20250,20250,20250,20250,0
20240306,192900,1184463400,20250,20250,20250,20250,0
20240306,192800,1184463400,20250,20250,20250,20250,656
20240306,192700,1184463400,20250,20250,20250,20250,0
20240306,192600,1184463400,20250,20250,20250,20250,0
20240306,192500,1184463400,20250,20250,20250,20250,0
20240306,192400,1184463400,20250,20250,20250,20250,0
20240306,192300,1184463400,20250,20250,20250,20250,0
20240306,192200,1184463400,20250,20250,20250,20250,0
20240306,192100,1184463400,20250,20250,20250,20250,0
20240306,192000,1184463400,20250,20250,20250,20250,0
20240306,191900,1184463400,20250,20250,20250,20250,0
20240306,191800,1184463400,20250,20250,20250,20250,0
20240306,191700,1184463400,20250,20250,20250,20250,0
20240306,191600,1184463400,20250,20250,20250,20250,0
20240306,191500,1184463400,20250,20250,20250,20250,0
20240306,191400,1184463400,20250,20250,20250,20250,0
20240306,191300,1184463400,20250,20250,20250,20250,0
20240306,191200,1184463400,20250,20250,20250,20250,0
20240306,191100,1184463400,20250,20250,20250,20250,0
20240306,191000,1184463400,20250,20250,20250,20250,0
20240306,190900,1184463400,20250,20250,20250,20250,0
20240306,190800,1184463400,20250,20250,20250,20250,0
20240306,190700,1184463400,20250,20250,20250,20250,0
20240306,190600,1184463400,20250,20250,20250,20250,0
20240306,190500,1184463400,20250,20250,20250,20250,0
20240306,190400,1184463400,20250,20250,20250,20250,0
20240306,190300,1184463400,20250,20250,20250,20250,0
20240306,190200,1184463400,20250,20250,20250,20250,0
20240306,190100,1184463400,20250,20250,20250,20250,0
20240306,190000,1184463400,20250,20250,20250,20250,0
20240306,185900,1184463400,20250,20250,20250,20250,0
20240306,185800,1184463400,20250,20250,20250,20250,656
20240306,185700,1184463400,20250,20250,20250,20250,0
20240306,185600,1184463400,20250,20250,20250,20250,0
20240306,185500,1184463400,20250,20250,20250,20250,0
20240306,185400,1184463400,20250,20250,20250,20250,0
20240306,185300,1184463400,20250,20250,20250,20250,0
20240306,185200,1184463400,20250,20250,20250,20250,0
20240306,185100,1184463400,20250,20250,20250,20250,0
20240306,185000,1184463400,20250,20250,20250,20250,0
20240306,184900,1184463400,20250,20250,20250,20250,0
20240306,184800,1184463400,20250,20250,20250,20250,0
20240306,184700,1184463400,20250,20250,20250,20250,0
20240306,184600,1184463400,20250,20250,20250,20250,0
20240306,184500,1184463400,20250,20250,20250,20250,0
20240306,184400,1184463400,20250,20250,20250,20250,0
20240306,184300,1184463400,20250,20250,20250,20250,0
20240306,184200,1184463400,20250,20250,20250,20250,0
20240306,184100,1184463400,20250,20250,20250,20250,0
20240306,184000,1184463400,20250,20250,20250,20250,0
20240306,183900,1184463400,20250,20250,20250,20250,0
20240306,183800,1184463400,20250,20250,20250,20250,0
20240306,183700,1184463400,20250,20250,20250,20250,0
20240306,183600,1184463400,20250,20250,20250,20250,0
20240306,183500,1184463400,20250,20250,20250,20250,0
20240306,183400,1184463400,20250,20250,20250,20250,0
20240306,183300,1184463400,20250,20250,20250,20250,0
20240306,183200,1184463400,20250,20250,20250,20250,0
20240306,183100,1184463400,20250,20250,20250,20250,0
20240306,183000,1184463400,20250,20250,20250,20250,0
20240306,182900,1184463400,20250,20250,20250,20250,0
20240306,182800,1184463400,20250,20250,20250,20250,656
20240306,182700,1184463400,20250,20250,20250,20250,0
20240306,182600,1184463400,20250,20250,20250,20250,0
20240306,182500,1184463400,20250,20250,20250,20250,0
20240306,182400,1184463400,20250,20250,20250,20250,0
20240306,182300,1184463400,20250,20250,20250,20250,0
20240306,182200,1184463400,20250,20250,20250,20250,0
20240306,182100,1184463400,20250,20250,20250,20250,0
20240306,182000,1184463400,20250,20250,20250,20250,0
20240306,181900,1184463400,20250,20250,20250,20250,0
20240306,181800,1184463400,20250,20250,20250,20250,0
20240306,181700,1184463400,20250,20250,20250,20250,0
20240306,181600,1184463400,20250,20250,20250,20250,0
20240306,181500,1184463400,20250,20250,20250,20250,0
20240306,181400,1184463400,20250,20250,20250,20250,0
20240306,181300,1184463400,20250,20250,20250,20250,0
20240306,181200,1184463400,20250,20250,20250,20250,0
20240306,181100,1184463400,20250,20250,20250,20250,0
20240306,181000,1184463400,20250,20250,20250,20250,0
20240306,180900,1184463400,20250,20250,20250,20250,0
20240306,180800,1184463400,20250,20250,20250,20250,0
20240306,180700,1184463400,20250,20250,20250,20250,0
20240306,180600,1184463400,20250,20250,20250,20250,0
20240306,180500,1184463400,20250,20250,20250,20250,0
20240306,180400,1184463400,20250,20250,20250,20250,0
20240306,180300,1184463400,20250,20250,20250,20250,0
20240306,180200,1184463400,20250,20250,20250,20250,0
20240306,180100,1184463400,20250,20250,20250,20250,0
20240306,180000,1184463400,20250,20250,20250,20250,0
20240306,175900,1184463400,20250,20250,20250,20250,0
20240306,175800,1184463400,20250,20250,20250,20250,656
20240306,175700,1184463400,20250,20250,20250,20250,0
20240306,175600,1184463400,20250,20250,20250,20250,0
20240306,175500,1184463400,20250,20250,20250,20250,0
20240306,175400,1184463400,20250,20250,20250,20250,0
20240306,175300,1184463400,20250,20250,20250,20250,0
20240306,175200,1184463400,20250,20250,20250,20250,0
20240306,175100,1184463400,20250,20250,20250,20250,0
20240306,175000,1184463400,20250,20250,20250,20250,0
20240306,174900,1184463400,20250,20250,20250,20250,0
20240306,174800,1184463400,20250,20250,20250,20250,0
20240306,174700,1184463400,20250,20250,20250,20250,0
20240306,174600,1184463400,20250,20250,20250,20250,0
20240306,174500,1184463400,20250,20250,20250,20250,0
20240306,174400,1184463400,20250,20250,20250,20250,0
20240306,174300,1184463400,20250,20250,20250,20250,0
20240306,174200,1184463400,20250,20250,20250,20250,0
20240306,174100,1184463400,20250,20250,20250,20250,0
20240306,174000,1184463400,20250,20250,20250,20250,0
20240306,173900,1184463400,20250,20250,20250,20250,0
20240306,173800,1184463400,20250,20250,20250,20250,0
20240306,173700,1184463400,20250,20250,20250,20250,0
20240306,173600,1184463400,20250,20250,20250,20250,0
20240306,173500,1184463400,20250,20250,20250,20250,0
20240306,173400,1184463400,20250,20250,20250,20250,0
20240306,173300,1184463400,20250,20250,20250,20250,0
20240306,173200,1184463400,20250,20250,20250,20250,0
20240306,173100,1184463400,20250,20250,20250,20250,0
20240306,173000,1184463400,20250,20250,20250,20250,0
20240306,172900,1184463400,20250,20250,20250,20250,0
20240306,172800,1184463400,20250,20250,20250,20250,656
20240306,172700,1184463400,20250,20250,20250,20250,0
20240306,172600,1184463400,20250,20250,20250,20250,0
20240306,172500,1184463400,20250,20250,20250,20250,0
20240306,172400,1184463400,20250,20250,20250,20250,0
20240306,172300,1184463400,20250,20250,20250,20250,0
20240306,172200,1184463400,20250,20250,20250,20250,0
20240306,172100,1184463400,20250,20250,20250,20250,0
20240306,172000,1184463400,20250,20250,20250,20250,0
20240306,171900,1184463400,20250,20250,20250,20250,0
20240306,171800,1184463400,20250,20250,20250,20250,0
20240306,171700,1184463400,20250,20250,20250,20250,0
20240306,171600,1184463400,20250,20250,20250,20250,0
20240306,171500,1184463400,20250,20250,20250,20250,0
20240306,171400,1184463400,20250,20250,20250,20250,0
20240306,171300,1184463400,20250,20250,20250,20250,0
20240306,171200,1184463400,20250,20250,20250,20250,0
20240306,171100,1184463400,20250,20250,20250,20250,0
20240306,171000,1184463400,20250,20250,20250,20250,0
20240306,170900,1184463400,20250,20250,20250,20250,0
20240306,170800,1184463400,20250,20250,20250,20250,0
20240306,170700,1184463400,20250,20250,20250,20250,0
20240306,170600,1184463400,20250,20250,20250,20250,0
20240306,170500,1184463400,20250,20250,20250,20250,0
20240306,170400,1184463400,20250,20250,20250,20250,0
20240306,170300,1184463400,20250,20250,20250,20250,0
20240306,170200,1184463400,20250,20250,20250,20250,0
20240306,170100,1184463400,20250,20250,20250,20250,0
20240306,170000,1184463400,20250,20250,20250,20250,0
20240306,165900,1184463400,20250,20250,20250,20250,0
20240306,165800,1184463400,20250,20250,20250,20250,656
20240306,165700,1184463400,20250,20250,20250,20250,0
20240306,165600,1184463400,20250,20250,20250,20250,0
20240306,165500,1184463400,20250,20250,20250,20250,0
20240306,165400,1184463400,20250,20250,20250,20250,0
20240306,165300,1184463400,20250,20250,20250,20250,0
20240306,165200,1184463400,20250,20250,20250,20250,0
20240306,165100,1184463400,20250,20250,20250,20250,0
20240306,165000,1184463400,20250,20250,20250,20250,0
20240306,164900,1184463400,20250,20250,20250,20250,0
20240306,164800,1184463400,20250,20250,20250,20250,0
20240306,164700,1184463400,20250,20250,20250,20250,0
20240306,164600,1184463400,20250,20250,20250,20250,0
20240306,164500,1184463400,20250,20250,20250,20250,0
20240306,164400,1184463400,20250,20250,20250,20250,0
20240306,164300,1184463400,20250,20250,20250,20250,0
20240306,164200,1184463400,20250,20250,20250,20250,0
20240306,164100,1184463400,20250,20250,20250,20250,0
20240306,164000,1184463400,20250,20250,20250,20250,0
20240306,163900,1184463400,20250,20250,20250,20250,0
20240306,163800,1184463400,20250,20250,20250,20250,0
20240306,163700,1184463400,20250,20250,20250,20250,0
20240306,163600,1184463400,20250,20250,20250,20250,0
20240306,163500,1184463400,20250,20250,20250,20250,0
20240306,163400,1184463400,20250,20250,20250,20250,0
20240306,163300,1184463400,20250,20250,20250,20250,0
20240306,163200,1184463400,20250,20250,20250,20250,0
20240306,163100,1184463400,20250,20250,20250,20250,0
20240306,163000,1184463400,20250,20250,20250,20250,0
20240306,162900,1184463400,20250,20250,20250,20250,0
20240306,162800,1184463400,20250,20250,20250,20250,656
20240306,162700,1184463400,20250,20250,20250,20250,0
20240306,162600,1184463400,20250,20250,20250,20250,0
20240306,162500,1184463400,20250,20250,20250,20250,0
20240306,162400,1184463400,20250,20250,20250,20250,0
20240306,162300,1184463400,20250,20250,20250,20250,0
20240306,162200,1184463400,20250,20250,20250,20250,0
20240306,162100,1184463400,20250,20250,20250,20250,0
20240306,162000,1184463400,20250,20250,20250,20250,0
20240306,161900,1184463400,20250,20250,20250,20250,0
20240306,161800,1184463400,20250,20250,20250,20250,0
20240306,161700,1184463400,20250,20250,20250,20250,0
20240306,161600,1184463400,20250,20250,20250,20250,0
20240306,161500,1184463400,20250,20250,20250,20250,0
20240306,161400,1184463400,20250,20250,20250,20250,0
20240306,161300,1184463400,20250,20250,20250,20250,0
20240306,161200,1184463400,20250,20250,20250,20250,0
20240306,161100,1184463400,20250,20250,20250,20250,0
20240306,161000,1184463400,20250,20250,20250,20250,0
20240306,160900,1184463400,20250,20250,20250,20250,0
20240306,160800,1184463400,20250,20250,20250,20250,0
20240306,160700,1184463400,20250,20250,20250,20250,0
20240306,160600,1184463400,20250,20250,20250,20250,0
20240306,160500,1184463400,20250,20250,20250,20250,0
20240306,160400,1184463400,20250,20250,20250,20250,0
20240306,160300,1184463400,20250,20250,20250,20250,0
20240306,160200,1184463400,20250,20250,20250,20250,0
20240306,160100,1184463400,20250,20250,20250,20250,0
20240306,160000,1184463400,20250,20250,20250,20250,0
20240306,155900,1184463400,20250,20250,20250,20250,0
20240306,155800,1184463400,20250,20250,20250,20250,656
20240306,155700,1184463400,20250,20250,20250,20250,0
20240306,155600,1184463400,20250,20250,20250,20250,0
20240306,155500,1184463400,20250,20250,20250,20250,0
20240306,155400,1184463400,20250,20250,20250,20250,0
20240306,155300,1184463400,20250,20250,20250,20250,0
20240306,155200,1184463400,20250,20250,20250,20250,0
20240306,155100,1184463400,20250,20250,20250,20250,0
20240306,155000,1184463400,20250,20250,20250,20250,0
20240306,154900,1184463400,20250,20250,20250,20250,0
20240306,154800,1184463400,20250,20250,20250,20250,0
20240306,154700,1184463400,20250,20250,20250,20250,0
20240306,154600,1184463400,20250,20250,20250,20250,0
20240306,154500,1184463400,20250,20250,20250,20250,0
20240306,154400,1184463400,20250,20250,20250,20250,0
20240306,154300,1184463400,20250,20250,20250,20250,0
20240306,154200,1184463400,20250,20250,20250,20250,0
20240306,154100,1184463400,20250,20250,20250,20250,0
20240306,154000,1184463400,20250,20250,20250,20250,0
20240306,153900,1184463400,20250,20250,20250,20250,0
20240306,153800,1184463400,20250,20250,20250,20250,0
20240306,153700,1184463400,20250,20250,20250,20250,0
20240306,153600,1184463400,20250,20250,20250,20250,0
20240306,153500,1184463400,20250,20250,20250,20250,0
20240306,153400,1184463400,20250,20250,20250,20250,0
20240306,153300,1184463400,20250,20250,20250,20250,0
20240306,153200,1184463400,20250,20250,20250,20250,0
20240306,153100,1184463400,20250,20250,20250,20250,0
20240306,153000,1184463400,20250,20250,20250,20250,656
20240306,152900,1171179400,20250,20250,20250,20250,0
20240306,152800,1171179400,20250,20250,20250,20250,0
20240306,152700,1171179400,20250,20250,20250,20250,0
20240306,152600,1171179400,20250,20250,20250,20250,0
20240306,152500,1171179400,20250,20250,20250,20250,0
20240306,152400,1171179400,20250,20250,20250,20250,0
20240306,152300,1171179400,20250,20250,20250,20250,0
20240306,152200,1171179400,20250,20250,20250,20250,0
20240306,152100,1171179400,20250,20250,20250,20250,0
20240306,152000,1171179400,20250,20250,20250,20250,0
20240306,151900,1171179400,20250,20250,20250,20250,320
20240306,151800,1164699400,20250,20250,20250,20250,76
20240306,151700,1163160400,20250,20300,20300,20250,100
20240306,151600,1161134400,20300,20300,20300,20300,15
20240306,151500,1160829900,20250,20250,20250,20250,17
20240306,151400,1160485650,20300,20250,20300,20250,2851
20240306,151300,1102747750,20200,20250,20250,20200,1339
20240306,151200,1075698500,20250,20250,20250,20250,63
20240306,151100,1074422750,20250,20250,20250,20250,16
20240306,151000,1074098750,20250,20250,20250,20250,87
20240306,150900,1072337000,20250,20250,20250,20250,59
20240306,150800,1071142250,20250,20250,20250,20250,94
20240306,150700,1069238750,20200,20200,20200,20200,200
20240306,150600,1065198750,20200,20200,20200,20200,0
20240306,150500,1065198750,20200,20200,20200,20200,0
20240306,150400,1065198750,20200,20200,20200,20200,300
20240306,150300,1059138750,20150,20150,20150,20150,0
20240306,150200,1059138750,20150,20150,20150,20150,0
20240306,150100,1059138750,20150,20200,20200,20150,1000
20240306,150000,1038987150,20200,20200,20200,20200,2
20240306,145900,1038946750,20200,20200,20200,20200,40
20240306,145800,1038138750,20300,20300,20300,20300,24
20240306,145700,1037651550,20200,20200,20200,20200,600
20240306,145600,1025531550,20200,20200,20200,20200,200
20240306,145500,1021491550,20250,20200,20250,20200,11
20240306,145400,1021268850,20200,20250,20250,20200,20
20240306,145300,1020864450,20250,20250,20250,20250,14
20240306,145200,1020580950,20250,20250,20250,20250,0
20240306,145100,1020580950,20250,20250,20250,20250,0
20240306,145000,1020580950,20250,20250,20250,20250,0
20240306,144900,1020580950,20250,20250,20250,20250,0
20240306,144800,1020580950,20250,20250,20250,20250,0
20240306,144700,1020580950,20250,20250,20250,20250,0
20240306,144600,1020580950,20250,20250,20250,20250,306
20240306,144500,1014384450,20250,20250,20250,20250,668
20240306,144400,1000857450,20250,20250,20250,20250,398
20240306,144300,992797950,20250,20250,20250,20250,1
20240306,144200,992777700,20250,20250,20250,20250,5
20240306,144100,992676450,20250,20250,20250,20250,40
20240306,144000,991866450,20200,20200,20200,20200,0
20240306,143900,991866450,20200,20200,20200,20200,0
20240306,143800,991866450,20200,20200,20200,20200,0
20240306,143700,991866450,20200,20200,20200,20200,20
20240306,143600,991462450,20250,20250,20250,20250,0
20240306,143500,991462450,20250,20200,20250,20200,490
20240306,143400,981557100,20200,20200,20200,20200,68
20240306,143300,980183500,20200,20200,20200,20200,432
20240306,143200,971457100,20200,20200,20200,20200,0
20240306,143100,971457100,20200,20200,20200,20200,502
20240306,143000,961316700,20200,20200,20200,20200,0
20240306,142900,961316700,20200,20200,20200,20200,0
20240306,142800,961316700,20200,20200,20200,20150,35
20240306,142700,960610000,20150,20150,20150,20150,242
20240306,142600,955733700,20150,20150,20150,20150,19
20240306,142500,955350850,20200,20200,20200,20200,0
20240306,142400,955350850,20200,20200,20200,20200,10
20240306,142300,955148850,20200,20200,20200,20200,0
20240306,142200,955148850,20200,20200,20200,20200,0
20240306,142100,955148850,20200,20200,20200,20200,0
20240306,142000,955148850,20200,20200,20200,20200,0
20240306,141900,955148850,20200,20200,20200,20200,0
20240306,141800,955148850,20200,20200,20200,20200,1
20240306,141700,955128650,20150,20150,20150,20150,0
20240306,141600,955128650,20150,20150,20150,20150,0
20240306,141500,955128650,20150,20150,20150,20150,0
20240306,141400,955128650,20150,20150,20150,20150,36
20240306,141300,954403250,20150,20150,20150,20150,0
20240306,141200,954403250,20150,20150,20150,20150,40
20240306,141100,953597250,20150,20150,20150,20150,0
20240306,141000,953597250,20150,20150,20150,20150,0
20240306,140900,953597250,20150,20150,20150,20150,300
20240306,140800,947552250,20150,20150,20150,20150,0
20240306,140700,947552250,20150,20150,20150,20150,0
20240306,140600,947552250,20150,20150,20150,20150,0
20240306,140500,947552250,20150,20150,20150,20150,0
20240306,140400,947552250,20150,20150,20150,20150,315
20240306,140300,941205000,20150,20150,20150,20150,0
20240306,140200,941205000,20150,20150,20150,20150,0
20240306,140100,941205000,20150,20150,20150,20150,9
20240306,140000,941023650,20150,20150,20150,20150,44
20240306,135900,940137050,20150,20150,20150,20150,6
20240306,135800,940016150,20100,20100,20100,20100,0
20240306,135700,940016150,20100,20100,20100,20100,15
20240306,135600,939714650,20100,20100,20100,20100,30
20240306,135500,939111650,20150,20150,20150,20100,809
20240306,135400,922818200,20200,20200,20200,20200,0
20240306,135300,922818200,20200,20200,20200,20200,0
20240306,135200,922818200,20200,20200,20200,20200,4
20240306,135100,922737400,20150,20150,20150,20150,225
20240306,135000,918203650,20200,20200,20200,20200,0
20240306,134900,918203650,20200,20200,20200,20200,1
20240306,134800,918183450,20200,20200,20200,20200,14
20240306,134700,917900650,20200,20200,20200,20200,0
20240306,134600,917900650,20200,20200,20200,20200,100
20240306,134500,915880650,20200,20200,20200,20200,0
20240306,134400,915880650,20200,20200,20200,20200,170
20240306,134300,912446650,20200,20150,20200,20150,342
20240306,134200,905538750,20200,20200,20200,20200,0
20240306,134100,905538750,20200,20200,20200,20200,0
20240306,134000,905538750,20200,20200,20200,20200,0
20240306,133900,905538750,20200,20200,20200,20200,0
20240306,133800,905538750,20200,20200,20200,20200,19
20240306,133700,905154950,20200,20200,20200,20200,87
20240306,133600,903397550,20200,20200,20200,20200,14
20240306,133500,903114750,20200,20200,20200,20200,79
20240306,133400,901518950,20200,20200,20200,20200,301
20240306,133300,895438750,20200,20200,20200,20200,5
20240306,133200,895337750,20200,20150,20200,20150,130
20240306,133100,892713250,20150,20200,20200,20150,2001
20240306,133000,852393050,20200,20150,20200,20150,37
20240306,132900,851647250,20200,20200,20200,20200,21
20240306,132800,851223050,20200,20250,20250,20200,240
20240306,132700,846375000,20200,20200,20200,20200,9
20240306,132600,846193200,20200,20200,20200,20200,0
20240306,132500,846193200,20200,20200,20200,20200,0
20240306,132400,846193200,20200,20200,20200,20200,0
20240306,132300,846193200,20200,20200,20200,20200,50
20240306,132200,845183200,20250,20250,20250,20250,30
20240306,132100,844575700,20200,20200,20200,20200,1000
20240306,132000,824375700,20200,20250,20250,20200,1582
20240306,131900,792341100,20250,20250,20250,20250,0
20240306,131800,792341100,20250,20250,20250,20250,25
20240306,131700,791834850,20250,20250,20250,20250,23
20240306,131600,791369100,20300,20300,20300,20300,1
20240306,131500,791348800,20250,20250,20250,20250,0
20240306,131400,791348800,20250,20250,20250,20250,46
20240306,131300,790417300,20250,20250,20250,20250,30
20240306,131200,789809800,20250,20250,20250,20250,14
20240306,131100,789526300,20250,20250,20250,20250,0
20240306,131000,789526300,20250,20250,20250,20250,0
20240306,130900,789526300,20250,20250,20250,20250,0
20240306,130800,789526300,20250,20300,20300,20250,404
20240306,130700,781345150,20300,20300,20300,20300,4
20240306,130600,781263950,20300,20300,20300,20300,0
20240306,130500,781263950,20300,20300,20300,20300,0
20240306,130400,781263950,20300,20300,20300,20300,2
20240306,130300,781223350,20250,20250,20250,20250,63
20240306,130200,779947600,20250,20250,20250,20250,40
20240306,130100,779137600,20250,20250,20250,20250,0
20240306,130000,779137600,20250,20250,20250,20250,0
20240306,125900,779137600,20250,20250,20250,20250,0
20240306,125800,779137600,20250,20250,20250,20250,29
20240306,125700,778550350,20250,20250,20250,20250,79
20240306,125600,776950600,20250,20250,20250,20250,0
20240306,125500,776950600,20250,20250,20250,20250,101
20240306,125400,774905350,20300,20300,20300,20300,3
20240306,125300,774844450,20300,20300,20300,20300,0
20240306,125200,774844450,20300,20300,20300,20300,0
20240306,125100,774844450,20300,20300,20300,20300,0
20240306,125000,774844450,20300,20300,20300,20300,4
20240306,124900,774763250,20300,20300,20300,20300,0
20240306,124800,774763250,20300,20300,20300,20300,0
20240306,124700,774763250,20300,20300,20300,20300,0
20240306,124600,774763250,20300,20300,20300,20300,0
20240306,124500,774763250,20300,20300,20300,20300,0
20240306,124400,774763250,20300,20300,20300,20300,0
20240306,124300,774763250,20300,20300,20300,20300,3
20240306,124200,774702350,20250,20250,20250,20250,139
20240306,124100,771887600,20250,20250,20250,20250,0
20240306,124000,771887600,20250,20250,20250,20250,0
20240306,123900,771887600,20250,20250,20250,20250,0
20240306,123800,771887600,20250,20250,20250,20250,0
20240306,123700,771887600,20250,20200,20250,20200,11
20240306,123600,771665100,20250,20250,20250,20250,0
20240306,123500,771665100,20250,20250,20250,20250,2
20240306,123400,771624600,20250,20250,20250,20250,0
20240306,123300,771624600,20250,20250,20250,20250,7
20240306,123200,771482850,20250,20250,20250,20250,0
20240306,123100,771482850,20250,20250,20250,20250,0
20240306,123000,771482850,20250,20250,20250,20250,0
20240306,122900,771482850,20250,20250,20250,20250,0
20240306,122800,771482850,20250,20250,20250,20250,0
20240306,122700,771482850,20250,20250,20250,20250,0
20240306,122600,771482850,20250,20250,20250,20250,14
20240306,122500,771199350,20250,20250,20250,20250,1
20240306,122400,771179100,20250,20250,20250,20250,1
20240306,122300,771158850,20250,20250,20250,20250,42
20240306,122200,770308350,20250,20250,20250,20250,0
20240306,122100,770308350,20250,20250,20250,20250,20
20240306,122000,769903350,20250,20250,20250,20250,1
20240306,121900,769883100,20200,20200,20200,20200,0
20240306,121800,769883100,20200,20200,20200,20200,2
20240306,121700,769842700,20300,20300,20300,20300,0
20240306,121600,769842700,20300,20300,20300,20300,0
20240306,121500,769842700,20300,20300,20300,20300,0
20240306,121400,769842700,20300,20250,20300,20250,2
20240306,121300,769802150,20200,20200,20200,20200,0
20240306,121200,769802150,20200,20200,20200,20200,0
20240306,121100,769802150,20200,20200,20200,20200,31
20240306,121000,769175950,20200,20200,20200,20200,6
20240306,120900,769054750,20200,20200,20200,20200,0
20240306,120800,769054750,20200,20200,20200,20200,0
20240306,120700,769054750,20200,20200,20200,20200,0
20240306,120600,769054750,20200,20200,20200,20200,150
20240306,120500,766024750,20200,20200,20200,20200,1
20240306,120400,766004550,20200,20200,20200,20200,0
20240306,120300,766004550,20200,20200,20200,20200,26
20240306,120200,765479350,20250,20250,20250,20250,0
20240306,120100,765479350,20250,20250,20250,20250,7
20240306,120000,765337600,20250,20250,20250,20250,0
20240306,115900,765337600,20250,20250,20250,20250,0
20240306,115800,765337600,20250,20250,20250,20250,0
20240306,115700,765337600,20250,20250,20250,20250,1
20240306,115600,765317350,20250,20250,20250,20250,41
20240306,115500,764487100,20250,20250,20300,20250,17
20240306,115400,764142750,20250,20250,20250,20250,129
20240306,115300,761530500,20250,20250,20250,20250,0
20240306,115200,761530500,20250,20250,20250,20250,0
20240306,115100,761530500,20250,20250,20250,20250,30
20240306,115000,760923000,20250,20250,20250,20250,2
20240306,114900,760882500,20250,20250,20250,20250,2
20240306,114800,760842000,20200,20200,20200,20200,1
20240306,114700,760821800,20100,20200,20200,20100,320
20240306,114600,754379100,20250,20250,20250,20250,2
20240306,114500,754338600,20150,20150,20150,20150,0
20240306,114400,754338600,20150,20200,20200,20150,70
20240306,114300,752928050,20200,20200,20200,20200,676
20240306,114200,739272850,20200,20250,20250,20000,4473
20240306,114100,649438200,20250,20150,20250,20150,245
20240306,114000,644491150,20150,20250,20250,20100,5447
20240306,113900,534597100,20300,20300,20300,20300,8
20240306,113800,534434700,20300,20250,20300,20250,7
20240306,113700,534292750,20300,20300,20300,20300,0
20240306,113600,534292750,20300,20300,20300,20300,0
20240306,113500,534292750,20300,20300,20300,20300,23
20240306,113400,533825850,20300,20300,20300,20300,22
20240306,113300,533379250,20300,20300,20300,20300,0
20240306,113200,533379250,20300,20300,20300,20300,0
20240306,113100,533379250,20300,20300,20300,20300,0
20240306,113000,533379250,20300,20300,20300,20300,0
20240306,112900,533379250,20300,20300,20300,20300,0
20240306,112800,533379250,20300,20300,20300,20300,4
20240306,112700,533298050,20300,20300,20300,20300,356
20240306,112600,526071250,20300,20350,20350,20300,221
20240306,112500,521578900,20300,20300,20300,20300,100
20240306,112400,519548900,20350,20350,20350,20350,0
20240306,112300,519548900,20350,20350,20350,20350,0
20240306,112200,519548900,20350,20350,20350,20350,0
20240306,112100,519548900,20350,20350,20350,20350,0
20240306,112000,519548900,20350,20350,20350,20350,1
20240306,111900,519528550,20350,20350,20350,20350,1
20240306,111800,519508200,20300,20300,20300,20300,294
20240306,111700,513540000,20300,20300,20300,20300,5
20240306,111600,513438500,20250,20250,20250,20250,0
20240306,111500,513438500,20250,20250,20250,20250,0
20240306,111400,513438500,20250,20250,20250,20250,0
20240306,111300,513438500,20250,20250,20250,20250,0
20240306,111200,513438500,20250,20250,20250,20250,0
20240306,111100,513438500,20250,20250,20250,20250,0
20240306,111000,513438500,20250,20250,20250,20250,5
20240306,110900,513337250,20250,20250,20250,20250,0
20240306,110800,513337250,20250,20250,20250,20250,0
20240306,110700,513337250,20250,20250,20250,20250,10
20240306,110600,513134750,20300,20250,20300,20250,30
20240306,110500,512526950,20350,20350,20350,20350,0
20240306,110400,512526950,20350,20350,20350,20350,0
20240306,110300,512526950,20350,20300,20350,20100,6702
20240306,110200,377166550,20300,20300,20300,20300,60
20240306,110100,375948550,20350,20300,20350,20300,104
20240306,110000,373837150,20300,20300,20300,20300,0
20240306,105900,373837150,20300,20350,20350,20300,63
20240306,105800,372558200,20350,20350,20350,20350,0
20240306,105700,372558200,20350,20350,20350,20350,15
20240306,105600,372252950,20400,20350,20400,20350,31
20240306,105500,371622050,20350,20350,20350,20350,5
20240306,105400,371520300,20300,20300,20300,20300,0
20240306,105300,371520300,20300,20350,20350,20300,25
20240306,105200,371012550,20350,20350,20350,20350,0
20240306,105100,371012550,20350,20350,20350,20350,0
20240306,105000,371012550,20350,20350,20350,20350,0
20240306,104900,371012550,20350,20400,20400,20350,2
20240306,104800,370971800,20350,20350,20350,20350,96
20240306,104700,369018200,20400,20400,20400,20400,0
20240306,104600,369018200,20400,20350,20400,20350,24
20240306,104500,368529400,20350,20350,20350,20350,0
20240306,104400,368529400,20350,20350,20350,20300,1108
20240306,104300,346033350,20350,20350,20350,20350,6
20240306,104200,345911250,20350,20350,20350,20350,5
20240306,104100,345809500,20350,20350,20350,20350,0
20240306,104000,345809500,20350,20350,20350,20350,0
20240306,103900,345809500,20350,20350,20350,20350,50
20240306,103800,344792000,20350,20350,20350,20350,361
20240306,103700,337445650,20350,20400,20400,20350,240
20240306,103600,332561600,20350,20350,20350,20350,0
20240306,103500,332561600,20350,20350,20350,20350,779
20240306,103400,316708950,20400,20400,20400,20350,211
20240306,103300,312414550,20400,20400,20400,20400,61
20240306,103200,311170150,20400,20400,20400,20400,0
20240306,103100,311170150,20400,20400,20400,20400,0
20240306,103000,311170150,20400,20350,20400,20350,331
20240306,102900,304418250,20350,20400,20400,20350,115
20240306,102800,302072350,20400,20400,20400,20400,45
20240306,102700,301154350,20400,20400,20400,20400,0
20240306,102600,301154350,20400,20400,20400,20400,50
20240306,102500,300134350,20400,20400,20400,20400,253
20240306,102400,294973150,20400,20400,20400,20400,16
20240306,102300,294646750,20400,20400,20400,20400,1
20240306,102200,294626350,20450,20450,20450,20450,1
20240306,102100,294605900,20450,20450,20450,20450,2
20240306,102000,294565000,20400,20450,20450,20400,49
20240306,101900,293565150,20450,20450,20450,20450,0
20240306,101800,293565150,20450,20450,20450,20450,20
20240306,101700,293156150,20450,20450,20450,20450,0
20240306,101600,293156150,20450,20450,20450,20450,0
20240306,101500,293156150,20450,20450,20450,20450,0
20240306,101400,293156150,20450,20400,20450,20400,7
20240306,101300,293013300,20400,20400,20400,20400,35
20240306,101200,292299300,20450,20450,20450,20450,1
20240306,101100,292278850,20450,20450,20450,20450,1
20240306,101000,292258400,20450,20450,20450,20450,1
20240306,100900,292237950,20350,20400,20400,20350,210
20240306,100800,287964000,20400,20450,20450,20400,20
20240306,100700,287555700,20400,20400,20400,20400,42
20240306,100600,286698900,20400,20400,20400,20400,601
20240306,100500,274438500,20450,20450,20450,20450,0
20240306,100400,274438500,20450,20450,20450,20450,2
20240306,100300,274397600,20450,20450,20450,20450,0
20240306,100200,274397600,20450,20450,20450,20450,6
20240306,100100,274274900,20450,20350,20450,20350,40
20240306,100000,273460800,20450,20450,20450,20350,4
20240306,095900,273379100,20450,20450,20450,20450,0
20240306,095800,273379100,20450,20400,20450,20350,60
20240306,095700,272157500,20450,20450,20450,20450,9
20240306,095600,271973450,20500,20500,20500,20500,0
20240306,095500,271973450,20500,20450,20500,20400,69
20240306,095400,270564050,20500,20500,20500,20500,0
20240306,095300,270564050,20500,20500,20500,20500,0
20240306,095200,270564050,20500,20500,20500,20500,0
20240306,095100,270564050,20500,20500,20500,20500,0
20240306,095000,270564050,20500,20500,20500,20500,0
20240306,094900,270564050,20500,20500,20500,20500,0
20240306,094800,270564050,20500,20500,20500,20500,0
20240306,094700,270564050,20500,20500,20500,20500,1
20240306,094600,270543550,20350,20500,20550,20350,751
20240306,094500,255241600,20550,20500,20550,20500,202
20240306,094400,251100050,20600,20550,20600,20550,44
20240306,094300,250195750,20550,20500,20550,20500,17
20240306,094200,249847150,20450,20400,20450,20400,1877
20240306,094100,211554700,20400,20400,20400,20400,1
20240306,094000,211534300,20400,20400,20400,20400,41
20240306,093900,210697900,20400,20350,20400,20350,73
20240306,093800,209212200,20300,20350,20350,20250,106
20240306,093700,207064200,20350,20300,20350,20300,31
20240306,093600,206434850,20300,20350,20350,20300,15
20240306,093500,206129800,20300,20350,20350,20300,5
20240306,093400,206028200,20400,20400,20400,20350,19
20240306,093300,205641150,20400,20400,20400,20400,13
20240306,093200,205375950,20400,20400,20400,20400,1
20240306,093100,205355550,20400,20350,20400,20350,78
20240306,093000,203768000,20400,20400,20400,20400,101
20240306,092900,201707600,20300,20300,20300,20300,0
20240306,092800,201707600,20300,20300,20300,20300,1
20240306,092700,201687300,20400,20400,20400,20400,50
20240306,092600,200667300,20400,20400,20400,20400,0
20240306,092500,200667300,20400,20300,20400,20300,18
20240306,092400,200301700,20350,20300,20350,20300,1964
20240306,092300,160381450,20300,20300,20300,20300,178
20240306,092200,156768050,20150,20300,20300,20150,2372
20240306,092100,108894600,20300,20300,20300,20300,6
20240306,092000,108772800,20300,20300,20300,20300,7
20240306,091900,108630700,20250,20300,20300,20250,83
20240306,091800,106949900,20250,20300,20300,20250,4
20240306,091700,106868850,20250,20300,20300,20250,217
20240306,091600,102473050,20300,20300,20300,20300,56
20240306,091500,101336250,20250,20200,20300,20200,115
20240306,091400,99008750,20250,20250,20250,20250,0
20240306,091300,99008750,20250,20200,20250,20200,288
20240306,091200,93191100,20250,20300,20300,20250,452
20240306,091100,84037100,20250,20300,20300,20250,43
20240306,091000,83164700,20350,20300,20350,20300,44
20240306,090900,82271350,20300,20300,20300,20300,96
20240306,090800,80322550,20300,20300,20300,20250,14
20240306,090700,80038600,20300,20300,20300,20300,0
20240306,090600,80038600,20300,20200,20300,20200,63
20240306,090500,78763600,20200,20350,20350,20200,2131
20240306,090400,35608500,20400,20350,20400,20250,468
20240306,090300,26089750,20400,20400,20400,20250,576
20240306,090200,14378400,20400,20400,20400,20400,59
20240306,090100,13174800,20400,20450,20450,20400,219
20240306,090000,8706700,20450,20600,20600,20450,424
Reference in New Issue Copy Permalink