ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/044340/min/candle-20250324.csv

632 lines
30 KiB
CSV
Raw Normal View History

Add accumulated files
2025-03-29 21:48:38 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,192900,1195781735,5940,5940,5940,5940,1284
20250324,192800,1195781735,5940,5940,5940,5940,0
20250324,192700,1195781735,5940,5940,5940,5940,0
20250324,192600,1195781735,5940,5940,5940,5940,0
20250324,192500,1195781735,5940,5940,5940,5940,0
20250324,192400,1195781735,5940,5940,5940,5940,0
20250324,192300,1195781735,5940,5940,5940,5940,0
20250324,192200,1195781735,5940,5940,5940,5940,0
20250324,192100,1195781735,5940,5940,5940,5940,0
20250324,192000,1195781735,5940,5940,5940,5940,0
20250324,191900,1195781735,5940,5940,5940,5940,0
20250324,191800,1195781735,5940,5940,5940,5940,0
20250324,191700,1195781735,5940,5940,5940,5940,0
20250324,191600,1195781735,5940,5940,5940,5940,0
20250324,191500,1195781735,5940,5940,5940,5940,0
20250324,191400,1195781735,5940,5940,5940,5940,0
20250324,191300,1195781735,5940,5940,5940,5940,0
20250324,191200,1195781735,5940,5940,5940,5940,0
20250324,191100,1195781735,5940,5940,5940,5940,0
20250324,191000,1195781735,5940,5940,5940,5940,0
20250324,190900,1195781735,5940,5940,5940,5940,0
20250324,190800,1195781735,5940,5940,5940,5940,0
20250324,190700,1195781735,5940,5940,5940,5940,0
20250324,190600,1195781735,5940,5940,5940,5940,0
20250324,190500,1195781735,5940,5940,5940,5940,0
20250324,190400,1195781735,5940,5940,5940,5940,0
20250324,190300,1195781735,5940,5940,5940,5940,0
20250324,190200,1195781735,5940,5940,5940,5940,0
20250324,190100,1195781735,5940,5940,5940,5940,0
20250324,190000,1195781735,5940,5940,5940,5940,0
20250324,185900,1195781735,5940,5940,5940,5940,1284
20250324,185800,1195781735,5940,5940,5940,5940,0
20250324,185700,1195781735,5940,5940,5940,5940,0
20250324,185600,1195781735,5940,5940,5940,5940,0
20250324,185500,1195781735,5940,5940,5940,5940,0
20250324,185400,1195781735,5940,5940,5940,5940,0
20250324,185300,1195781735,5940,5940,5940,5940,0
20250324,185200,1195781735,5940,5940,5940,5940,0
20250324,185100,1195781735,5940,5940,5940,5940,0
20250324,185000,1195781735,5940,5940,5940,5940,0
20250324,184900,1195781735,5940,5940,5940,5940,0
20250324,184800,1195781735,5940,5940,5940,5940,0
20250324,184700,1195781735,5940,5940,5940,5940,0
20250324,184600,1195781735,5940,5940,5940,5940,0
20250324,184500,1195781735,5940,5940,5940,5940,0
20250324,184400,1195781735,5940,5940,5940,5940,0
20250324,184300,1195781735,5940,5940,5940,5940,0
20250324,184200,1195781735,5940,5940,5940,5940,0
20250324,184100,1195781735,5940,5940,5940,5940,0
20250324,184000,1195781735,5940,5940,5940,5940,0
20250324,183900,1195781735,5940,5940,5940,5940,0
20250324,183800,1195781735,5940,5940,5940,5940,0
20250324,183700,1195781735,5940,5940,5940,5940,0
20250324,183600,1195781735,5940,5940,5940,5940,0
20250324,183500,1195781735,5940,5940,5940,5940,0
20250324,183400,1195781735,5940,5940,5940,5940,0
20250324,183300,1195781735,5940,5940,5940,5940,0
20250324,183200,1195781735,5940,5940,5940,5940,0
20250324,183100,1195781735,5940,5940,5940,5940,0
20250324,183000,1195781735,5940,5940,5940,5940,0
20250324,182900,1195781735,5940,5940,5940,5940,1284
20250324,182800,1195781735,5940,5940,5940,5940,0
20250324,182700,1195781735,5940,5940,5940,5940,0
20250324,182600,1195781735,5940,5940,5940,5940,0
20250324,182500,1195781735,5940,5940,5940,5940,0
20250324,182400,1195781735,5940,5940,5940,5940,0
20250324,182300,1195781735,5940,5940,5940,5940,0
20250324,182200,1195781735,5940,5940,5940,5940,0
20250324,182100,1195781735,5940,5940,5940,5940,0
20250324,182000,1195781735,5940,5940,5940,5940,0
20250324,181900,1195781735,5940,5940,5940,5940,0
20250324,181800,1195781735,5940,5940,5940,5940,0
20250324,181700,1195781735,5940,5940,5940,5940,0
20250324,181600,1195781735,5940,5940,5940,5940,0
20250324,181500,1195781735,5940,5940,5940,5940,0
20250324,181400,1195781735,5940,5940,5940,5940,0
20250324,181300,1195781735,5940,5940,5940,5940,0
20250324,181200,1195781735,5940,5940,5940,5940,0
20250324,181100,1195781735,5940,5940,5940,5940,0
20250324,181000,1195781735,5940,5940,5940,5940,0
20250324,180900,1195781735,5940,5940,5940,5940,0
20250324,180800,1195781735,5940,5940,5940,5940,0
20250324,180700,1195781735,5940,5940,5940,5940,0
20250324,180600,1195781735,5940,5940,5940,5940,0
20250324,180500,1195781735,5940,5940,5940,5940,0
20250324,180400,1195781735,5940,5940,5940,5940,0
20250324,180300,1195781735,5940,5940,5940,5940,0
20250324,180200,1195781735,5940,5940,5940,5940,0
20250324,180100,1195781735,5940,5940,5940,5940,0
20250324,180000,1195781735,5940,5940,5940,5940,0
20250324,175900,1195781735,5940,5940,5940,5940,1284
20250324,175800,1195781735,5940,5940,5940,5940,0
20250324,175700,1195781735,5940,5940,5940,5940,0
20250324,175600,1195781735,5940,5940,5940,5940,0
20250324,175500,1195781735,5940,5940,5940,5940,0
20250324,175400,1195781735,5940,5940,5940,5940,0
20250324,175300,1195781735,5940,5940,5940,5940,0
20250324,175200,1195781735,5940,5940,5940,5940,0
20250324,175100,1195781735,5940,5940,5940,5940,0
20250324,175000,1195781735,5940,5940,5940,5940,0
20250324,174900,1195781735,5940,5940,5940,5940,0
20250324,174800,1195781735,5940,5940,5940,5940,0
20250324,174700,1195781735,5940,5940,5940,5940,0
20250324,174600,1195781735,5940,5940,5940,5940,0
20250324,174500,1195781735,5940,5940,5940,5940,0
20250324,174400,1195781735,5940,5940,5940,5940,0
20250324,174300,1195781735,5940,5940,5940,5940,0
20250324,174200,1195781735,5940,5940,5940,5940,0
20250324,174100,1195781735,5940,5940,5940,5940,0
20250324,174000,1195781735,5940,5940,5940,5940,0
20250324,173900,1195781735,5940,5940,5940,5940,0
20250324,173800,1195781735,5940,5940,5940,5940,0
20250324,173700,1195781735,5940,5940,5940,5940,0
20250324,173600,1195781735,5940,5940,5940,5940,0
20250324,173500,1195781735,5940,5940,5940,5940,0
20250324,173400,1195781735,5940,5940,5940,5940,0
20250324,173300,1195781735,5940,5940,5940,5940,0
20250324,173200,1195781735,5940,5940,5940,5940,0
20250324,173100,1195781735,5940,5940,5940,5940,0
20250324,173000,1195781735,5940,5940,5940,5940,0
20250324,172900,1195781735,5940,5940,5940,5940,1284
20250324,172800,1195781735,5940,5940,5940,5940,0
20250324,172700,1195781735,5940,5940,5940,5940,0
20250324,172600,1195781735,5940,5940,5940,5940,0
20250324,172500,1195781735,5940,5940,5940,5940,0
20250324,172400,1195781735,5940,5940,5940,5940,0
20250324,172300,1195781735,5940,5940,5940,5940,0
20250324,172200,1195781735,5940,5940,5940,5940,0
20250324,172100,1195781735,5940,5940,5940,5940,0
20250324,172000,1195781735,5940,5940,5940,5940,0
20250324,171900,1195781735,5940,5940,5940,5940,0
20250324,171800,1195781735,5940,5940,5940,5940,0
20250324,171700,1195781735,5940,5940,5940,5940,0
20250324,171600,1195781735,5940,5940,5940,5940,0
20250324,171500,1195781735,5940,5940,5940,5940,0
20250324,171400,1195781735,5940,5940,5940,5940,0
20250324,171300,1195781735,5940,5940,5940,5940,0
20250324,171200,1195781735,5940,5940,5940,5940,0
20250324,171100,1195781735,5940,5940,5940,5940,0
20250324,171000,1195781735,5940,5940,5940,5940,0
20250324,170900,1195781735,5940,5940,5940,5940,0
20250324,170800,1195781735,5940,5940,5940,5940,0
20250324,170700,1195781735,5940,5940,5940,5940,0
20250324,170600,1195781735,5940,5940,5940,5940,0
20250324,170500,1195781735,5940,5940,5940,5940,0
20250324,170400,1195781735,5940,5940,5940,5940,0
20250324,170300,1195781735,5940,5940,5940,5940,0
20250324,170200,1195781735,5940,5940,5940,5940,0
20250324,170100,1195781735,5940,5940,5940,5940,0
20250324,170000,1195781735,5940,5940,5940,5940,0
20250324,165900,1195781735,5940,5940,5940,5940,1284
20250324,165800,1195781735,5940,5940,5940,5940,0
20250324,165700,1195781735,5940,5940,5940,5940,0
20250324,165600,1195781735,5940,5940,5940,5940,0
20250324,165500,1195781735,5940,5940,5940,5940,0
20250324,165400,1195781735,5940,5940,5940,5940,0
20250324,165300,1195781735,5940,5940,5940,5940,0
20250324,165200,1195781735,5940,5940,5940,5940,0
20250324,165100,1195781735,5940,5940,5940,5940,0
20250324,165000,1195781735,5940,5940,5940,5940,0
20250324,164900,1195781735,5940,5940,5940,5940,0
20250324,164800,1195781735,5940,5940,5940,5940,0
20250324,164700,1195781735,5940,5940,5940,5940,0
20250324,164600,1195781735,5940,5940,5940,5940,0
20250324,164500,1195781735,5940,5940,5940,5940,0
20250324,164400,1195781735,5940,5940,5940,5940,0
20250324,164300,1195781735,5940,5940,5940,5940,0
20250324,164200,1195781735,5940,5940,5940,5940,0
20250324,164100,1195781735,5940,5940,5940,5940,0
20250324,164000,1195781735,5940,5940,5940,5940,0
20250324,163900,1195781735,5940,5940,5940,5940,0
20250324,163800,1195781735,5940,5940,5940,5940,0
20250324,163700,1195781735,5940,5940,5940,5940,0
20250324,163600,1195781735,5940,5940,5940,5940,0
20250324,163500,1195781735,5940,5940,5940,5940,0
20250324,163400,1195781735,5940,5940,5940,5940,0
20250324,163300,1195781735,5940,5940,5940,5940,0
20250324,163200,1195781735,5940,5940,5940,5940,0
20250324,163100,1195781735,5940,5940,5940,5940,0
20250324,163000,1195781735,5940,5940,5940,5940,0
20250324,162900,1195781735,5940,5940,5940,5940,1284
20250324,162800,1195781735,5940,5940,5940,5940,0
20250324,162700,1195781735,5940,5940,5940,5940,0
20250324,162600,1195781735,5940,5940,5940,5940,0
20250324,162500,1195781735,5940,5940,5940,5940,0
20250324,162400,1195781735,5940,5940,5940,5940,0
20250324,162300,1195781735,5940,5940,5940,5940,0
20250324,162200,1195781735,5940,5940,5940,5940,0
20250324,162100,1195781735,5940,5940,5940,5940,0
20250324,162000,1195781735,5940,5940,5940,5940,0
20250324,161900,1195781735,5940,5940,5940,5940,0
20250324,161800,1195781735,5940,5940,5940,5940,0
20250324,161700,1195781735,5940,5940,5940,5940,0
20250324,161600,1195781735,5940,5940,5940,5940,0
20250324,161500,1195781735,5940,5940,5940,5940,0
20250324,161400,1195781735,5940,5940,5940,5940,0
20250324,161300,1195781735,5940,5940,5940,5940,0
20250324,161200,1195781735,5940,5940,5940,5940,0
20250324,161100,1195781735,5940,5940,5940,5940,0
20250324,161000,1195781735,5940,5940,5940,5940,0
20250324,160900,1195781735,5940,5940,5940,5940,0
20250324,160800,1195781735,5940,5940,5940,5940,0
20250324,160700,1195781735,5940,5940,5940,5940,0
20250324,160600,1195781735,5940,5940,5940,5940,0
20250324,160500,1195781735,5940,5940,5940,5940,0
20250324,160400,1195781735,5940,5940,5940,5940,0
20250324,160300,1195781735,5940,5940,5940,5940,0
20250324,160200,1195781735,5940,5940,5940,5940,0
20250324,160100,1195781735,5940,5940,5940,5940,0
20250324,160000,1195781735,5940,5940,5940,5940,0
20250324,155900,1195781735,5940,5940,5940,5940,1284
20250324,155800,1195781735,5940,5940,5940,5940,0
20250324,155700,1195781735,5940,5940,5940,5940,0
20250324,155600,1195781735,5940,5940,5940,5940,0
20250324,155500,1195781735,5940,5940,5940,5940,0
20250324,155400,1195781735,5940,5940,5940,5940,0
20250324,155300,1195781735,5940,5940,5940,5940,0
20250324,155200,1195781735,5940,5940,5940,5940,0
20250324,155100,1195781735,5940,5940,5940,5940,0
20250324,155000,1195781735,5940,5940,5940,5940,0
20250324,154900,1195781735,5940,5940,5940,5940,0
20250324,154800,1195781735,5940,5940,5940,5940,0
20250324,154700,1195781735,5940,5940,5940,5940,0
20250324,154600,1195781735,5940,5940,5940,5940,0
20250324,154500,1195781735,5940,5940,5940,5940,0
20250324,154400,1195781735,5940,5940,5940,5940,0
20250324,154300,1195781735,5940,5940,5940,5940,0
20250324,154200,1195781735,5940,5940,5940,5940,0
20250324,154100,1195781735,5940,5940,5940,5940,0
20250324,154000,1195781735,5940,5940,5940,5940,0
20250324,153900,1195781735,5940,5940,5940,5940,0
20250324,153800,1195781735,5940,5940,5940,5940,0
20250324,153700,1195781735,5940,5940,5940,5940,0
20250324,153600,1195781735,5940,5940,5940,5940,0
20250324,153500,1195781735,5940,5940,5940,5940,0
20250324,153400,1195781735,5940,5940,5940,5940,0
20250324,153300,1195781735,5940,5940,5940,5940,0
20250324,153200,1195781735,5940,5940,5940,5940,0
20250324,153100,1195781735,5940,5940,5940,5940,0
20250324,153000,1195781735,5940,5940,5940,5940,1284
20250324,152900,1188154775,5960,5960,5960,5960,0
20250324,152800,1188154775,5960,5960,5960,5960,0
20250324,152700,1188154775,5960,5960,5960,5960,0
20250324,152600,1188154775,5960,5960,5960,5960,0
20250324,152500,1188154775,5960,5960,5960,5960,0
20250324,152400,1188154775,5960,5960,5960,5960,0
20250324,152300,1188154775,5960,5960,5960,5960,0
20250324,152200,1188154775,5960,5960,5960,5960,0
20250324,152100,1188154775,5960,5960,5960,5960,0
20250324,152000,1188154775,5960,5960,5960,5960,0
20250324,151900,1188154775,5960,5960,5960,5960,1886
20250324,151800,1176914215,5960,5940,5960,5940,219
20250324,151700,1175612215,5940,5950,5950,5940,2123
20250324,151600,1162994365,5960,5960,5960,5960,0
20250324,151500,1162994365,5960,5960,5960,5960,5
20250324,151400,1162964565,5960,5960,5960,5960,0
20250324,151300,1162964565,5960,5960,5960,5960,0
20250324,151200,1162964565,5960,5960,5960,5960,1
20250324,151100,1162958605,5950,5950,5950,5950,149
20250324,151000,1162072055,5960,5960,5960,5960,694
20250324,150900,1157935815,5970,5970,5970,5970,10
20250324,150800,1157876115,5980,5970,5980,5970,58
20250324,150700,1157529505,5960,5960,5960,5960,6
20250324,150600,1157493745,5960,5960,5960,5960,10
20250324,150500,1157434145,5970,5970,5970,5970,0
20250324,150400,1157434145,5970,5970,5970,5970,0
20250324,150300,1157434145,5970,5970,5980,5970,7
20250324,150200,1157392335,5960,5960,5960,5960,0
20250324,150100,1157392335,5960,5970,5970,5960,19
20250324,150000,1157279065,5980,5980,5980,5980,510
20250324,145900,1154229265,5980,5980,5980,5980,0
20250324,145800,1154229265,5980,5980,5980,5980,0
20250324,145700,1154229265,5980,5980,5980,5980,0
20250324,145600,1154229265,5980,5970,5980,5970,21
20250324,145500,1154103885,5970,5970,5970,5970,4
20250324,145400,1154080005,6000,5980,6000,5980,417
20250324,145300,1151584125,5980,5980,5980,5980,0
20250324,145200,1151584125,5980,5980,5980,5980,36
20250324,145100,1151368845,5980,5980,5980,5980,0
20250324,145000,1151368845,5980,5980,5980,5980,25
20250324,144900,1151219345,5970,5970,5970,5970,0
20250324,144800,1151219345,5970,5970,5970,5970,215
20250324,144700,1149935795,5970,5970,5970,5970,55
20250324,144600,1149607445,5960,5955,5960,5955,529
20250324,144500,1146455085,5955,5955,5955,5955,13
20250324,144400,1146377670,5970,5970,5970,5970,0
20250324,144300,1146377670,5970,5970,5970,5970,0
20250324,144200,1146377670,5970,5970,5970,5970,0
20250324,144100,1146377670,5970,5970,5970,5970,0
20250324,144000,1146377670,5970,5970,5970,5970,1
20250324,143900,1146371700,5960,5960,5960,5960,121
20250324,143800,1145650540,5960,5960,5960,5960,0
20250324,143700,1145650540,5960,5970,5970,5960,378
20250324,143600,1143394290,5970,5970,5970,5970,178
20250324,143500,1142331630,6020,6000,6030,6000,62
20250324,143400,1141959060,6000,6000,6000,6000,1
20250324,143300,1141953060,6000,6000,6000,6000,31
20250324,143200,1141767060,5960,5960,5960,5960,2
20250324,143100,1141755140,6000,6000,6000,6000,56
20250324,143000,1141419140,6000,6000,6000,6000,0
20250324,142900,1141419140,6000,6000,6000,6000,0
20250324,142800,1141419140,6000,6000,6000,6000,1
20250324,142700,1141413140,6000,6000,6000,6000,0
20250324,142600,1141413140,6000,5970,6010,5970,670
20250324,142500,1137407720,5950,5950,5950,5950,6
20250324,142400,1137372020,5950,5950,5950,5950,0
20250324,142300,1137372020,5950,5950,5950,5950,167
20250324,142200,1136378370,5980,5980,5980,5980,0
20250324,142100,1136378370,5980,5980,5980,5980,68
20250324,142000,1135971730,5940,5970,5970,5940,1315
20250324,141900,1128146120,5970,5970,5970,5970,0
20250324,141800,1128146120,5970,5970,5970,5970,2
20250324,141700,1128134180,5980,5980,5980,5980,0
20250324,141600,1128134180,5980,5980,5980,5980,0
20250324,141500,1128134180,5980,5980,5980,5980,1
20250324,141400,1128128200,5960,5960,5960,5960,10
20250324,141300,1128068600,5960,5960,5960,5960,0
20250324,141200,1128068600,5960,5970,5970,5960,100
20250324,141100,1127472560,5990,5990,5990,5990,0
20250324,141000,1127472560,5990,5990,5990,5990,1
20250324,140900,1127466570,5990,5955,5990,5950,226
20250324,140800,1126117855,5950,5975,5975,5950,1042
20250324,140700,1119915500,6010,6010,6010,6010,0
20250324,140600,1119915500,6010,6010,6010,6010,55
20250324,140500,1119584950,6010,5970,6010,5970,508
20250324,140400,1116552150,5980,5980,5980,5980,1044
20250324,140300,1110309030,6010,5980,6010,5980,2
20250324,140200,1110297040,6020,6020,6020,6020,10
20250324,140100,1110236840,6030,6030,6030,6030,0
20250324,140000,1110236840,6030,5990,6030,5990,120
20250324,135900,1109513900,5990,5990,5990,5990,0
20250324,135800,1109513900,5990,5990,5990,5990,8
20250324,135700,1109465980,5980,5980,5980,5980,0
20250324,135600,1109465980,5980,5980,5980,5980,0
20250324,135500,1109465980,5980,6020,6020,5980,426
20250324,135400,1106913380,6020,6020,6020,6020,1
20250324,135300,1106907360,5990,5990,5990,5990,0
20250324,135200,1106907360,5990,5990,5990,5990,0
20250324,135100,1106907360,5990,5990,5990,5990,5
20250324,135000,1106877410,6020,6000,6020,6000,550
20250324,134900,1103568250,6000,6020,6020,5990,6
20250324,134800,1103532240,6000,6000,6000,6000,0
20250324,134700,1103532240,6000,6000,6000,6000,0
20250324,134600,1103532240,6000,6000,6000,6000,100
20250324,134500,1102932240,6020,6020,6020,6020,0
20250324,134400,1102932240,6020,6020,6020,6020,1
20250324,134300,1102926220,6020,6000,6020,6000,62
20250324,134200,1102553980,5990,5990,5990,5990,3
20250324,134100,1102536010,6000,6020,6020,6000,3
20250324,134000,1102517980,6020,5990,6020,5990,200
20250324,133900,1101317910,5990,5990,5990,5990,1
20250324,133800,1101311920,5990,5990,5990,5990,1
20250324,133700,1101305930,5990,5990,5990,5990,0
20250324,133600,1101305930,5990,5990,5990,5990,21
20250324,133500,1101180140,5990,5990,5990,5990,100
20250324,133400,1100581140,5990,5970,5990,5970,213
20250324,133300,1099309510,5980,5980,5980,5980,0
20250324,133200,1099309510,5980,5980,5980,5980,174
20250324,133100,1098268990,5990,5990,5990,5990,5
20250324,133000,1098239040,5990,5990,5990,5990,0
20250324,132900,1098239040,5990,5990,5990,5990,0
20250324,132800,1098239040,5990,5980,5990,5980,123
20250324,132700,1097502310,5980,5980,5980,5980,0
20250324,132600,1097502310,5980,5980,5980,5980,55
20250324,132500,1097173410,5980,5980,5980,5980,874
20250324,132400,1091946890,5980,5980,5980,5980,10
20250324,132300,1091887090,5980,5980,5980,5980,0
20250324,132200,1091887090,5980,5980,5980,5980,127
20250324,132100,1091127630,5980,5980,5980,5980,0
20250324,132000,1091127630,5980,5980,5980,5980,100
20250324,131900,1090529630,5980,5970,5980,5970,2
20250324,131800,1090517680,5970,5970,5970,5970,184
20250324,131700,1089419200,5970,5970,5970,5970,0
20250324,131600,1089419200,5970,5970,5970,5970,0
20250324,131500,1089419200,5970,5970,5970,5970,0
20250324,131400,1089419200,5970,5970,5970,5970,0
20250324,131300,1089419200,5970,5970,5970,5970,1
20250324,131200,1089413230,5970,5970,5970,5970,10
20250324,131100,1089353530,5970,5970,5970,5970,35
20250324,131000,1089144580,5970,5970,5970,5970,1
20250324,130900,1089138610,5960,5960,5970,5960,5
20250324,130800,1089108790,5940,5940,5940,5940,0
20250324,130700,1089108790,5940,5940,5940,5940,0
20250324,130600,1089108790,5940,5940,5940,5940,0
20250324,130500,1089108790,5940,5940,5940,5940,0
20250324,130400,1089108790,5940,5940,5940,5940,1717
20250324,130300,1078909810,5940,5920,5940,5920,212
20250324,130200,1077653710,5920,5910,5920,5910,21
20250324,130100,1077529400,5920,5920,5920,5920,20
20250324,130000,1077411000,5930,5920,5930,5920,277
20250324,125900,1075770190,5920,5920,5920,5920,2
20250324,125800,1075758350,5950,5920,5950,5920,131
20250324,125700,1074982340,5920,5920,5920,5920,31
20250324,125600,1074798820,5920,5950,5950,5910,3547
20250324,125500,1053830470,5950,5950,5950,5920,3209
20250324,125400,1034830960,5950,5950,5950,5950,3
20250324,125300,1034813110,5960,5960,5960,5960,0
20250324,125200,1034813110,5960,5950,5960,5950,2
20250324,125100,1034801200,5930,5930,5960,5930,14
20250324,125000,1034718150,5930,5930,5930,5910,529
20250324,124900,1031584670,5930,5930,5930,5930,46
20250324,124800,1031311890,5930,5930,5930,5920,174
20250324,124700,1030281680,5920,5920,5930,5920,109
20250324,124600,1029636370,5920,5960,5960,5920,2015
20250324,124500,1017674200,5960,5980,5980,5960,149
20250324,124400,1016783470,5980,5980,5980,5980,1
20250324,124300,1016777490,5960,5960,5980,5960,337
20250324,124200,1014768950,5960,5970,5970,5960,108
20250324,124100,1014125210,5970,5980,5980,5960,487
20250324,124000,1011219580,6000,6000,6000,6000,0
20250324,123900,1011219580,6000,6000,6000,6000,0
20250324,123800,1011219580,6000,6000,6000,6000,0
20250324,123700,1011219580,6000,6000,6000,6000,0
20250324,123600,1011219580,6000,5980,6000,5970,388
20250324,123500,1008900230,5985,5990,5990,5985,105
20250324,123400,1008271305,5990,6000,6000,5990,765
20250324,123300,1003688905,6000,6000,6000,6000,11
20250324,123200,1003622905,5990,5990,5990,5990,3
20250324,123100,1003604935,6010,6010,6020,6010,6
20250324,123000,1003568855,5990,5990,5990,5990,0
20250324,122900,1003568855,5990,5990,5990,5990,71
20250324,122800,1003143565,6010,5990,6010,5980,425
20250324,122700,1000596545,5980,5980,5980,5980,0
20250324,122600,1000596545,5980,5980,5980,5980,55
20250324,122500,1000267645,5990,5990,5990,5990,3
20250324,122400,1000249675,5990,5990,5990,5990,13
20250324,122300,1000171805,5990,6000,6000,5980,368
20250324,122200,997968845,6000,6000,6000,6000,8
20250324,122100,997920845,6000,6000,6000,6000,33
20250324,122000,997722845,6000,6000,6000,6000,0
20250324,121900,997722845,6000,6000,6000,6000,0
20250324,121800,997722845,6000,6000,6000,6000,7
20250324,121700,997680845,6000,6000,6000,6000,0
20250324,121600,997680845,6000,6010,6010,6000,312
20250324,121500,995807975,6040,6040,6040,6040,0
20250324,121400,995807975,6040,6040,6040,6040,0
20250324,121300,995807975,6040,6040,6040,6040,0
20250324,121200,995807975,6040,6040,6040,6040,200
20250324,121100,994599975,6040,6040,6040,6040,0
20250324,121000,994599975,6040,6040,6040,6040,0
20250324,120900,994599975,6040,6040,6040,6040,0
20250324,120800,994599975,6040,6020,6050,6020,1026
20250324,120700,988403415,6020,6010,6020,6010,2
20250324,120600,988391385,6010,6010,6010,6010,0
20250324,120500,988391385,6010,6010,6010,6010,0
20250324,120400,988391385,6010,6010,6010,6010,0
20250324,120300,988391385,6010,6010,6010,6010,0
20250324,120200,988391385,6010,6010,6010,6010,0
20250324,120100,988391385,6010,6010,6010,6010,0
20250324,120000,988391385,6010,6010,6010,6010,41
20250324,115900,988144975,5990,6010,6010,5990,372
20250324,115800,985915655,6010,6010,6010,6010,39
20250324,115700,985681265,6010,6010,6010,6010,179
20250324,115600,984605475,6000,6000,6000,6000,62
20250324,115500,984233475,5990,5990,5990,5990,0
20250324,115400,984233475,5990,5990,5990,5990,0
20250324,115300,984233475,5990,6000,6000,5990,184
20250324,115200,983129535,6000,5950,6000,5950,32832
20250324,115100,787760985,5950,5980,5980,5940,10678
20250324,115000,724130095,5980,5990,5990,5980,2
20250324,114900,724118125,5980,5990,5990,5980,2
20250324,114800,724106155,5990,5990,5990,5990,20
20250324,114700,723986355,5990,5990,5990,5990,0
20250324,114600,723986355,5990,5990,5990,5990,0
20250324,114500,723986355,5990,5990,5990,5990,51
20250324,114400,723680865,5990,5990,5990,5990,21
20250324,114300,723555075,5990,5990,5990,5990,0
20250324,114200,723555075,5990,5990,5990,5990,221
20250324,114100,722231285,5980,5980,5980,5980,0
20250324,114000,722231285,5980,5990,5990,5980,110
20250324,113900,721573385,5990,6000,6000,5990,2
20250324,113800,721561395,5990,5990,5990,5990,85
20250324,113700,721052245,5990,5990,5990,5990,100
20250324,113600,720453245,6000,6000,6000,5990,526
20250324,113500,717298855,6000,6000,6000,6000,0
20250324,113400,717298855,6000,6000,6000,6000,200
20250324,113300,716098855,6000,6000,6000,6000,24
20250324,113200,715954855,6000,6000,6000,6000,0
20250324,113100,715954855,6000,5990,6000,5990,196
20250324,113000,714779825,5990,5990,5990,5990,0
20250324,112900,714779825,5990,5990,5990,5990,187
20250324,112800,713659695,5990,5970,5990,5970,3
20250324,112700,713641765,5990,6040,6040,5970,6889
20250324,112600,672327215,6050,6040,6060,6040,33
20250324,112500,672127565,6030,6030,6030,6030,0
20250324,112400,672127565,6030,6030,6030,6030,0
20250324,112300,672127565,6030,6060,6060,6030,400
20250324,112200,669709565,6050,6050,6050,6050,0
20250324,112100,669709565,6050,6050,6050,6050,0
20250324,112000,669709565,6050,6020,6050,6000,801
20250324,111900,664877325,6020,6020,6020,6010,578
20250324,111800,661400765,6040,6020,6040,6020,1650
20250324,111700,651435765,6030,6050,6050,6030,600
20250324,111600,647817545,6040,6050,6050,6040,86
20250324,111500,647298095,6040,6040,6040,6040,1
20250324,111400,647292055,6050,6050,6050,6050,0
20250324,111300,647292055,6050,6050,6050,6050,0
20250324,111200,647292055,6050,6050,6050,6050,1
20250324,111100,647286005,6050,6050,6050,6050,0
20250324,111000,647286005,6050,6050,6050,6050,2
20250324,110900,647273905,6030,6030,6030,6030,16
20250324,110800,647177425,6030,6030,6030,6030,48
20250324,110700,646887985,6050,6050,6050,6040,25
20250324,110600,646736805,6030,6040,6040,6030,389
20250324,110500,644387675,6050,6050,6050,6050,1
20250324,110400,644381625,6070,6070,6070,6070,0
20250324,110300,644381625,6070,6070,6070,6070,0
20250324,110200,644381625,6070,6070,6070,6070,0
20250324,110100,644381625,6070,6060,6070,6050,137
20250324,110000,643552235,6090,6090,6090,6090,0
20250324,105900,643552235,6090,6050,6090,6050,151
20250324,105800,642638605,6050,6050,6050,6050,0
20250324,105700,642638605,6050,6050,6050,6050,752
20250324,105600,638089005,6050,6090,6090,6050,866
20250324,105500,632840565,6090,6090,6090,6090,2
20250324,105400,632828385,6060,6060,6060,6060,1
20250324,105300,632822325,6090,6090,6090,6090,0
20250324,105200,632822325,6090,6080,6090,6080,8
20250324,105100,632773675,6080,6080,6080,6080,21
20250324,105000,632645995,6070,6080,6080,6070,109
20250324,104900,631983365,6080,6080,6080,6080,160
20250324,104800,631010565,6080,6070,6080,6070,39
20250324,104700,630773465,6060,6060,6060,6060,1
20250324,104600,630767405,6080,6080,6080,6080,1
20250324,104500,630761325,6080,6080,6080,6080,0
20250324,104400,630761325,6080,6070,6080,6070,2
20250324,104300,630749175,6070,6070,6070,6070,0
20250324,104200,630749175,6070,6070,6070,6070,0
20250324,104100,630749175,6070,6070,6070,6070,0
20250324,104000,630749175,6070,6070,6070,6070,51
20250324,103900,630439605,6080,6080,6080,6080,50
20250324,103800,630135605,6080,6060,6080,6060,20
20250324,103700,630014085,6060,6060,6060,6060,563
20250324,103600,626602305,6060,6060,6080,6060,457
20250324,103500,623832845,6060,6060,6060,6060,398
20250324,103400,621420965,6060,6060,6060,6060,176
20250324,103300,620354405,6060,6070,6070,6060,570
20250324,103200,616899205,6080,6080,6080,6080,30
20250324,103100,616716805,6060,6060,6060,6060,828
20250324,103000,611699125,6060,6060,6060,6060,0
20250324,102900,611699125,6060,6080,6080,6060,18
20250324,102800,611590015,6080,6070,6080,6060,1161
20250324,102700,604553315,6080,6070,6080,6070,213
20250324,102600,603259275,6080,6080,6080,6080,0
20250324,102500,603259275,6080,6080,6080,6080,3
20250324,102400,603241035,6060,6060,6060,6060,1
20250324,102300,603234975,6080,6080,6080,6050,113
20250324,102200,602550395,6050,6060,6060,6050,200
20250324,102100,601340375,6080,6080,6080,6080,0
20250324,102000,601340375,6080,6080,6080,6080,5
20250324,101900,601309975,6090,6050,6090,6050,61
20250324,101800,600939685,6090,6050,6090,6050,35
20250324,101700,600727055,6050,6050,6050,6050,0
20250324,101600,600727055,6050,6060,6060,6050,820
20250324,101500,595765715,6060,6060,6060,6060,20
20250324,101400,595644515,6060,6090,6090,6060,136
20250324,101300,594816995,6090,6090,6090,6090,1
20250324,101200,594810905,6090,6090,6090,6090,1
20250324,101100,594804815,6090,6090,6090,6090,6
20250324,101000,594768275,6090,6070,6090,6070,101
20250324,100900,594154885,6070,6060,6070,6060,103
20250324,100800,593530655,6070,6070,6070,6070,5
20250324,100700,593500305,6070,6070,6070,6070,24
20250324,100600,593354625,6070,6070,6070,6070,1
20250324,100500,593348555,6070,6070,6070,6070,9
20250324,100400,593293925,6050,6050,6050,6050,79
20250324,100300,592815975,6050,6040,6050,6040,108
20250324,100200,592163645,6030,6030,6030,6030,337
20250324,100100,590131535,6040,6040,6040,6040,30
20250324,100000,589950335,6050,6050,6050,6050,16
20250324,095900,589853535,6050,6050,6050,6050,1
20250324,095800,589847485,6030,6050,6050,6030,37
20250324,095700,589624165,6050,6040,6050,6040,61
20250324,095600,589255715,6040,6040,6040,6040,1
20250324,095500,589249675,6030,6060,6060,6030,194
20250324,095400,588079665,6030,6030,6030,6030,264
20250324,095300,586487745,6070,6040,6070,6040,436
20250324,095200,583854275,6020,6020,6020,6020,63
20250324,095100,583475015,6030,6020,6040,6020,332
20250324,095000,581475765,6020,6020,6040,6020,31
20250324,094900,581288875,6040,6040,6040,6010,1572
20250324,094800,571831855,6040,6090,6100,6040,3821
20250324,094700,548709175,6070,6090,6100,6070,2240
20250324,094600,535098575,6090,6090,6090,6090,652
20250324,094500,531127895,6090,6090,6090,6090,90
20250324,094400,530579795,6080,6090,6090,6080,408
20250324,094300,528099135,6080,6090,6090,6080,29
20250324,094200,527922575,6090,6090,6090,6090,24
20250324,094100,527776415,6090,6090,6090,6090,82
20250324,094000,527277035,6080,6080,6080,6080,89
20250324,093900,526735915,6080,6080,6090,6080,529
20250324,093800,523519470,6080,6090,6090,6080,296
20250324,093700,521719690,6090,6090,6090,6090,155
20250324,093600,520775740,6090,6090,6090,6090,213
20250324,093500,519478570,6080,6080,6090,6080,297
20250324,093400,517672460,6090,6100,6100,6090,4055
20250324,093300,492959100,6100,6100,6100,6090,3
20250324,093200,492940810,6100,6090,6100,6090,493
20250324,093100,489934450,6080,6080,6090,6080,962
20250324,093000,484077100,6090,6170,6180,6090,10097
20250324,092900,422294490,6170,6150,6190,6150,2020
20250324,092800,409829630,6150,6140,6200,6130,3412
20250324,092700,388784370,6130,6130,6130,6130,481
20250324,092600,385835840,6130,6130,6130,6130,76
20250324,092500,385369960,6120,6125,6130,6120,156
20250324,092400,384414460,6125,6130,6130,6120,439
20250324,092300,381724800,6120,6140,6140,6120,670
20250324,092200,377614010,6180,6140,6180,6135,531
20250324,092100,374352030,6130,6130,6130,6130,75
20250324,092000,373892280,6120,6110,6130,6090,1618
20250324,091900,364005800,6110,6200,6200,6090,4912
20250324,091800,333894900,6200,6210,6220,6200,409
20250324,091700,331351690,6210,6210,6220,6210,651
20250324,091600,327308480,6210,6210,6220,6190,1690
20250324,091500,316801960,6190,6190,6210,6180,1659
20250324,091400,306522810,6230,6250,6250,6190,3636
20250324,091300,283825030,6260,6260,6260,6250,2296
20250324,091200,269474910,6260,6260,6270,6260,557
20250324,091100,265987930,6270,6270,6280,6260,49
20250324,091000,265680750,6270,6260,6270,6250,492
20250324,090900,262601010,6260,6300,6300,6260,243
20250324,090800,261074640,6310,6280,6310,6240,3906
20250324,090700,236607350,6290,6290,6290,6250,589
20250324,090600,232920840,6300,6250,6300,6250,877
20250324,090500,227413870,6250,6270,6340,6190,6582
20250324,090400,186155670,6270,6280,6280,6220,4094
20250324,090300,160502670,6280,6340,6350,6280,3504
20250324,090200,138399520,6340,6280,6380,6270,5333
20250324,090100,104607020,6300,6280,6380,6250,9293
20250324,090000,45896520,6260,6080,6310,6080,7390
Reference in New Issue Copy Permalink