ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/446540/min/candle-20250331.csv

730 lines
35 KiB
CSV
Raw Normal View History

Update 2025-03-31 3735 candle_min
2025-03-31 21:17:13 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210700,1265533346,3700,3700,3700,3700,15480
20250331,210600,1265533346,3700,3700,3700,3700,0
20250331,210500,1265533346,3700,3700,3700,3700,0
20250331,210400,1265533346,3700,3700,3700,3700,0
20250331,210300,1265533346,3700,3700,3700,3700,0
20250331,210200,1265533346,3700,3700,3700,3700,0
20250331,210100,1265533346,3700,3700,3700,3700,0
20250331,210000,1265533346,3700,3700,3700,3700,0
20250331,205900,1265533346,3700,3700,3700,3700,0
20250331,205800,1265533346,3700,3700,3700,3700,0
20250331,205700,1265533346,3700,3700,3700,3700,0
20250331,205600,1265533346,3700,3700,3700,3700,0
20250331,205500,1265533346,3700,3700,3700,3700,0
20250331,205400,1265533346,3700,3700,3700,3700,0
20250331,205300,1265533346,3700,3700,3700,3700,0
20250331,205200,1265533346,3700,3700,3700,3700,0
20250331,205100,1265533346,3700,3700,3700,3700,0
20250331,205000,1265533346,3700,3700,3700,3700,0
20250331,204900,1265533346,3700,3700,3700,3700,0
20250331,204800,1265533346,3700,3700,3700,3700,0
20250331,204700,1265533346,3700,3700,3700,3700,0
20250331,204600,1265533346,3700,3700,3700,3700,0
20250331,204500,1265533346,3700,3700,3700,3700,0
20250331,204400,1265533346,3700,3700,3700,3700,0
20250331,204300,1265533346,3700,3700,3700,3700,0
20250331,204200,1265533346,3700,3700,3700,3700,0
20250331,204100,1265533346,3700,3700,3700,3700,0
20250331,204000,1265533346,3700,3700,3700,3700,0
20250331,203900,1265533346,3700,3700,3700,3700,0
20250331,203800,1265533346,3700,3700,3700,3700,0
20250331,203700,1265533346,3700,3700,3700,3700,15480
20250331,203600,1265533346,3700,3700,3700,3700,0
20250331,203500,1265533346,3700,3700,3700,3700,0
20250331,203400,1265533346,3700,3700,3700,3700,0
20250331,203300,1265533346,3700,3700,3700,3700,0
20250331,203200,1265533346,3700,3700,3700,3700,0
20250331,203100,1265533346,3700,3700,3700,3700,0
20250331,203000,1265533346,3700,3700,3700,3700,0
20250331,202900,1265533346,3700,3700,3700,3700,0
20250331,202800,1265533346,3700,3700,3700,3700,0
20250331,202700,1265533346,3700,3700,3700,3700,0
20250331,202600,1265533346,3700,3700,3700,3700,0
20250331,202500,1265533346,3700,3700,3700,3700,0
20250331,202400,1265533346,3700,3700,3700,3700,0
20250331,202300,1265533346,3700,3700,3700,3700,0
20250331,202200,1265533346,3700,3700,3700,3700,0
20250331,202100,1265533346,3700,3700,3700,3700,0
20250331,202000,1265533346,3700,3700,3700,3700,0
20250331,201900,1265533346,3700,3700,3700,3700,0
20250331,201800,1265533346,3700,3700,3700,3700,0
20250331,201700,1265533346,3700,3700,3700,3700,0
20250331,201600,1265533346,3700,3700,3700,3700,0
20250331,201500,1265533346,3700,3700,3700,3700,0
20250331,201400,1265533346,3700,3700,3700,3700,0
20250331,201300,1265533346,3700,3700,3700,3700,0
20250331,201200,1265533346,3700,3700,3700,3700,0
20250331,201100,1265533346,3700,3700,3700,3700,0
20250331,201000,1265533346,3700,3700,3700,3700,0
20250331,200900,1265533346,3700,3700,3700,3700,0
20250331,200800,1265533346,3700,3700,3700,3700,0
20250331,200700,1265533346,3700,3700,3700,3700,15480
20250331,200600,1265533346,3700,3700,3700,3700,0
20250331,200500,1265533346,3700,3700,3700,3700,0
20250331,200400,1265533346,3700,3700,3700,3700,0
20250331,200300,1265533346,3700,3700,3700,3700,0
20250331,200200,1265533346,3700,3700,3700,3700,0
20250331,200100,1265533346,3700,3700,3700,3700,0
20250331,200000,1265533346,3700,3700,3700,3700,0
20250331,195900,1265533346,3700,3700,3700,3700,0
20250331,195800,1265533346,3700,3700,3700,3700,0
20250331,195700,1265533346,3700,3700,3700,3700,0
20250331,195600,1265533346,3700,3700,3700,3700,0
20250331,195500,1265533346,3700,3700,3700,3700,0
20250331,195400,1265533346,3700,3700,3700,3700,0
20250331,195300,1265533346,3700,3700,3700,3700,0
20250331,195200,1265533346,3700,3700,3700,3700,0
20250331,195100,1265533346,3700,3700,3700,3700,0
20250331,195000,1265533346,3700,3700,3700,3700,0
20250331,194900,1265533346,3700,3700,3700,3700,0
20250331,194800,1265533346,3700,3700,3700,3700,0
20250331,194700,1265533346,3700,3700,3700,3700,0
20250331,194600,1265533346,3700,3700,3700,3700,0
20250331,194500,1265533346,3700,3700,3700,3700,0
20250331,194400,1265533346,3700,3700,3700,3700,0
20250331,194300,1265533346,3700,3700,3700,3700,0
20250331,194200,1265533346,3700,3700,3700,3700,0
20250331,194100,1265533346,3700,3700,3700,3700,0
20250331,194000,1265533346,3700,3700,3700,3700,0
20250331,193900,1265533346,3700,3700,3700,3700,0
20250331,193800,1265533346,3700,3700,3700,3700,0
20250331,193700,1265533346,3700,3700,3700,3700,15480
20250331,193600,1265533346,3700,3700,3700,3700,0
20250331,193500,1265533346,3700,3700,3700,3700,0
20250331,193400,1265533346,3700,3700,3700,3700,0
20250331,193300,1265533346,3700,3700,3700,3700,0
20250331,193200,1265533346,3700,3700,3700,3700,0
20250331,193100,1265533346,3700,3700,3700,3700,0
20250331,193000,1265533346,3700,3700,3700,3700,0
20250331,192900,1265533346,3700,3700,3700,3700,0
20250331,192800,1265533346,3700,3700,3700,3700,0
20250331,192700,1265533346,3700,3700,3700,3700,0
20250331,192600,1265533346,3700,3700,3700,3700,0
20250331,192500,1265533346,3700,3700,3700,3700,0
20250331,192400,1265533346,3700,3700,3700,3700,0
20250331,192300,1265533346,3700,3700,3700,3700,0
20250331,192200,1265533346,3700,3700,3700,3700,0
20250331,192100,1265533346,3700,3700,3700,3700,0
20250331,192000,1265533346,3700,3700,3700,3700,0
20250331,191900,1265533346,3700,3700,3700,3700,0
20250331,191800,1265533346,3700,3700,3700,3700,0
20250331,191700,1265533346,3700,3700,3700,3700,0
20250331,191600,1265533346,3700,3700,3700,3700,0
20250331,191500,1265533346,3700,3700,3700,3700,0
20250331,191400,1265533346,3700,3700,3700,3700,0
20250331,191300,1265533346,3700,3700,3700,3700,0
20250331,191200,1265533346,3700,3700,3700,3700,0
20250331,191100,1265533346,3700,3700,3700,3700,0
20250331,191000,1265533346,3700,3700,3700,3700,0
20250331,190900,1265533346,3700,3700,3700,3700,0
20250331,190800,1265533346,3700,3700,3700,3700,0
20250331,190700,1265533346,3700,3700,3700,3700,15480
20250331,190600,1265533346,3700,3700,3700,3700,0
20250331,190500,1265533346,3700,3700,3700,3700,0
20250331,190400,1265533346,3700,3700,3700,3700,0
20250331,190300,1265533346,3700,3700,3700,3700,0
20250331,190200,1265533346,3700,3700,3700,3700,0
20250331,190100,1265533346,3700,3700,3700,3700,0
20250331,190000,1265533346,3700,3700,3700,3700,0
20250331,185900,1265533346,3700,3700,3700,3700,0
20250331,185800,1265533346,3700,3700,3700,3700,0
20250331,185700,1265533346,3700,3700,3700,3700,0
20250331,185600,1265533346,3700,3700,3700,3700,0
20250331,185500,1265533346,3700,3700,3700,3700,0
20250331,185400,1265533346,3700,3700,3700,3700,0
20250331,185300,1265533346,3700,3700,3700,3700,0
20250331,185200,1265533346,3700,3700,3700,3700,0
20250331,185100,1265533346,3700,3700,3700,3700,0
20250331,185000,1265533346,3700,3700,3700,3700,0
20250331,184900,1265533346,3700,3700,3700,3700,0
20250331,184800,1265533346,3700,3700,3700,3700,0
20250331,184700,1265533346,3700,3700,3700,3700,0
20250331,184600,1265533346,3700,3700,3700,3700,0
20250331,184500,1265533346,3700,3700,3700,3700,0
20250331,184400,1265533346,3700,3700,3700,3700,0
20250331,184300,1265533346,3700,3700,3700,3700,0
20250331,184200,1265533346,3700,3700,3700,3700,0
20250331,184100,1265533346,3700,3700,3700,3700,0
20250331,184000,1265533346,3700,3700,3700,3700,0
20250331,183900,1265533346,3700,3700,3700,3700,0
20250331,183800,1265533346,3700,3700,3700,3700,0
20250331,183700,1265533346,3700,3700,3700,3700,15480
20250331,183600,1265533346,3700,3700,3700,3700,0
20250331,183500,1265533346,3700,3700,3700,3700,0
20250331,183400,1265533346,3700,3700,3700,3700,0
20250331,183300,1265533346,3700,3700,3700,3700,0
20250331,183200,1265533346,3700,3700,3700,3700,0
20250331,183100,1265533346,3700,3700,3700,3700,0
20250331,183000,1265533346,3700,3700,3700,3700,0
20250331,182900,1265533346,3700,3700,3700,3700,0
20250331,182800,1265533346,3700,3700,3700,3700,0
20250331,182700,1265533346,3700,3700,3700,3700,0
20250331,182600,1265533346,3700,3700,3700,3700,0
20250331,182500,1265533346,3700,3700,3700,3700,0
20250331,182400,1265533346,3700,3700,3700,3700,0
20250331,182300,1265533346,3700,3700,3700,3700,0
20250331,182200,1265533346,3700,3700,3700,3700,0
20250331,182100,1265533346,3700,3700,3700,3700,0
20250331,182000,1265533346,3700,3700,3700,3700,0
20250331,181900,1265533346,3700,3700,3700,3700,0
20250331,181800,1265533346,3700,3700,3700,3700,0
20250331,181700,1265533346,3700,3700,3700,3700,0
20250331,181600,1265533346,3700,3700,3700,3700,0
20250331,181500,1265533346,3700,3700,3700,3700,0
20250331,181400,1265533346,3700,3700,3700,3700,0
20250331,181300,1265533346,3700,3700,3700,3700,0
20250331,181200,1265533346,3700,3700,3700,3700,0
20250331,181100,1265533346,3700,3700,3700,3700,0
20250331,181000,1265533346,3700,3700,3700,3700,0
20250331,180900,1265533346,3700,3700,3700,3700,0
20250331,180800,1265533346,3700,3700,3700,3700,0
20250331,180700,1265533346,3700,3700,3700,3700,15480
20250331,180600,1265533346,3700,3700,3700,3700,0
20250331,180500,1265533346,3700,3700,3700,3700,0
20250331,180400,1265533346,3700,3700,3700,3700,0
20250331,180300,1265533346,3700,3700,3700,3700,0
20250331,180200,1265533346,3700,3700,3700,3700,0
20250331,180100,1265533346,3700,3700,3700,3700,0
20250331,180000,1265533346,3700,3700,3700,3700,0
20250331,175900,1265533346,3700,3700,3700,3700,0
20250331,175800,1265533346,3700,3700,3700,3700,0
20250331,175700,1265533346,3700,3700,3700,3700,0
20250331,175600,1265533346,3700,3700,3700,3700,0
20250331,175500,1265533346,3700,3700,3700,3700,0
20250331,175400,1265533346,3700,3700,3700,3700,0
20250331,175300,1265533346,3700,3700,3700,3700,0
20250331,175200,1265533346,3700,3700,3700,3700,0
20250331,175100,1265533346,3700,3700,3700,3700,0
20250331,175000,1265533346,3700,3700,3700,3700,0
20250331,174900,1265533346,3700,3700,3700,3700,0
20250331,174800,1265533346,3700,3700,3700,3700,0
20250331,174700,1265533346,3700,3700,3700,3700,0
20250331,174600,1265533346,3700,3700,3700,3700,0
20250331,174500,1265533346,3700,3700,3700,3700,0
20250331,174400,1265533346,3700,3700,3700,3700,0
20250331,174300,1265533346,3700,3700,3700,3700,0
20250331,174200,1265533346,3700,3700,3700,3700,0
20250331,174100,1265533346,3700,3700,3700,3700,0
20250331,174000,1265533346,3700,3700,3700,3700,0
20250331,173900,1265533346,3700,3700,3700,3700,0
20250331,173800,1265533346,3700,3700,3700,3700,0
20250331,173700,1265533346,3700,3700,3700,3700,15480
20250331,173600,1265533346,3700,3700,3700,3700,0
20250331,173500,1265533346,3700,3700,3700,3700,0
20250331,173400,1265533346,3700,3700,3700,3700,0
20250331,173300,1265533346,3700,3700,3700,3700,0
20250331,173200,1265533346,3700,3700,3700,3700,0
20250331,173100,1265533346,3700,3700,3700,3700,0
20250331,173000,1265533346,3700,3700,3700,3700,0
20250331,172900,1265533346,3700,3700,3700,3700,0
20250331,172800,1265533346,3700,3700,3700,3700,0
20250331,172700,1265533346,3700,3700,3700,3700,0
20250331,172600,1265533346,3700,3700,3700,3700,0
20250331,172500,1265533346,3700,3700,3700,3700,0
20250331,172400,1265533346,3700,3700,3700,3700,0
20250331,172300,1265533346,3700,3700,3700,3700,0
20250331,172200,1265533346,3700,3700,3700,3700,0
20250331,172100,1265533346,3700,3700,3700,3700,0
20250331,172000,1265533346,3700,3700,3700,3700,0
20250331,171900,1265533346,3700,3700,3700,3700,0
20250331,171800,1265533346,3700,3700,3700,3700,0
20250331,171700,1265533346,3700,3700,3700,3700,0
20250331,171600,1265533346,3700,3700,3700,3700,0
20250331,171500,1265533346,3700,3700,3700,3700,0
20250331,171400,1265533346,3700,3700,3700,3700,0
20250331,171300,1265533346,3700,3700,3700,3700,0
20250331,171200,1265533346,3700,3700,3700,3700,0
20250331,171100,1265533346,3700,3700,3700,3700,0
20250331,171000,1265533346,3700,3700,3700,3700,0
20250331,170900,1265533346,3700,3700,3700,3700,0
20250331,170800,1265533346,3700,3700,3700,3700,0
20250331,170700,1265533346,3700,3700,3700,3700,15480
20250331,170600,1265533346,3700,3700,3700,3700,0
20250331,170500,1265533346,3700,3700,3700,3700,0
20250331,170400,1265533346,3700,3700,3700,3700,0
20250331,170300,1265533346,3700,3700,3700,3700,0
20250331,170200,1265533346,3700,3700,3700,3700,0
20250331,170100,1265533346,3700,3700,3700,3700,0
20250331,170000,1265533346,3700,3700,3700,3700,0
20250331,165900,1265533346,3700,3700,3700,3700,0
20250331,165800,1265533346,3700,3700,3700,3700,0
20250331,165700,1265533346,3700,3700,3700,3700,0
20250331,165600,1265533346,3700,3700,3700,3700,0
20250331,165500,1265533346,3700,3700,3700,3700,0
20250331,165400,1265533346,3700,3700,3700,3700,0
20250331,165300,1265533346,3700,3700,3700,3700,0
20250331,165200,1265533346,3700,3700,3700,3700,0
20250331,165100,1265533346,3700,3700,3700,3700,0
20250331,165000,1265533346,3700,3700,3700,3700,0
20250331,164900,1265533346,3700,3700,3700,3700,0
20250331,164800,1265533346,3700,3700,3700,3700,0
20250331,164700,1265533346,3700,3700,3700,3700,0
20250331,164600,1265533346,3700,3700,3700,3700,0
20250331,164500,1265533346,3700,3700,3700,3700,0
20250331,164400,1265533346,3700,3700,3700,3700,0
20250331,164300,1265533346,3700,3700,3700,3700,0
20250331,164200,1265533346,3700,3700,3700,3700,0
20250331,164100,1265533346,3700,3700,3700,3700,0
20250331,164000,1265533346,3700,3700,3700,3700,0
20250331,163900,1265533346,3700,3700,3700,3700,0
20250331,163800,1265533346,3700,3700,3700,3700,0
20250331,163700,1265533346,3700,3700,3700,3700,15480
20250331,163600,1265533346,3700,3700,3700,3700,0
20250331,163500,1265533346,3700,3700,3700,3700,0
20250331,163400,1265533346,3700,3700,3700,3700,0
20250331,163300,1265533346,3700,3700,3700,3700,0
20250331,163200,1265533346,3700,3700,3700,3700,0
20250331,163100,1265533346,3700,3700,3700,3700,0
20250331,163000,1265533346,3700,3700,3700,3700,0
20250331,162900,1265533346,3700,3700,3700,3700,0
20250331,162800,1265533346,3700,3700,3700,3700,0
20250331,162700,1265533346,3700,3700,3700,3700,0
20250331,162600,1265533346,3700,3700,3700,3700,0
20250331,162500,1265533346,3700,3700,3700,3700,0
20250331,162400,1265533346,3700,3700,3700,3700,0
20250331,162300,1265533346,3700,3700,3700,3700,0
20250331,162200,1265533346,3700,3700,3700,3700,0
20250331,162100,1265533346,3700,3700,3700,3700,0
20250331,162000,1265533346,3700,3700,3700,3700,0
20250331,161900,1265533346,3700,3700,3700,3700,0
20250331,161800,1265533346,3700,3700,3700,3700,0
20250331,161700,1265533346,3700,3700,3700,3700,0
20250331,161600,1265533346,3700,3700,3700,3700,0
20250331,161500,1265533346,3700,3700,3700,3700,0
20250331,161400,1265533346,3700,3700,3700,3700,0
20250331,161300,1265533346,3700,3700,3700,3700,0
20250331,161200,1265533346,3700,3700,3700,3700,0
20250331,161100,1265533346,3700,3700,3700,3700,0
20250331,161000,1265533346,3700,3700,3700,3700,0
20250331,160900,1265533346,3700,3700,3700,3700,0
20250331,160800,1265533346,3700,3700,3700,3700,0
20250331,160700,1265533346,3700,3700,3700,3700,15480
20250331,160600,1265533346,3700,3700,3700,3700,0
20250331,160500,1265533346,3700,3700,3700,3700,0
20250331,160400,1265533346,3700,3700,3700,3700,0
20250331,160300,1265533346,3700,3700,3700,3700,0
20250331,160200,1265533346,3700,3700,3700,3700,0
20250331,160100,1265533346,3700,3700,3700,3700,0
20250331,160000,1265533346,3700,3700,3700,3700,0
20250331,155900,1265533346,3700,3700,3700,3700,0
20250331,155800,1265533346,3700,3700,3700,3700,0
20250331,155700,1265533346,3700,3700,3700,3700,0
20250331,155600,1265533346,3700,3700,3700,3700,0
20250331,155500,1265533346,3700,3700,3700,3700,0
20250331,155400,1265533346,3700,3700,3700,3700,0
20250331,155300,1265533346,3700,3700,3700,3700,0
20250331,155200,1265533346,3700,3700,3700,3700,0
20250331,155100,1265533346,3700,3700,3700,3700,0
20250331,155000,1265533346,3700,3700,3700,3700,0
20250331,154900,1265533346,3700,3700,3700,3700,0
20250331,154800,1265533346,3700,3700,3700,3700,0
20250331,154700,1265533346,3700,3700,3700,3700,0
20250331,154600,1265533346,3700,3700,3700,3700,0
20250331,154500,1265533346,3700,3700,3700,3700,0
20250331,154400,1265533346,3700,3700,3700,3700,0
20250331,154300,1265533346,3700,3700,3700,3700,0
20250331,154200,1265533346,3700,3700,3700,3700,0
20250331,154100,1265533346,3700,3700,3700,3700,0
20250331,154000,1265533346,3700,3700,3700,3700,0
20250331,153900,1265533346,3700,3700,3700,3700,0
20250331,153800,1265533346,3700,3700,3700,3700,0
20250331,153700,1265533346,3700,3700,3700,3700,15480
20250331,153600,1265533346,3700,3700,3700,3700,0
20250331,153500,1265533346,3700,3700,3700,3700,0
20250331,153400,1265533346,3700,3700,3700,3700,0
20250331,153300,1265533346,3700,3700,3700,3700,0
20250331,153200,1265533346,3700,3700,3700,3700,0
20250331,153100,1265533346,3700,3700,3700,3700,0
20250331,153000,1265533346,3700,3700,3700,3700,15480
20250331,152900,1208257346,3730,3730,3730,3730,0
20250331,152800,1208257346,3730,3730,3730,3730,0
20250331,152700,1208257346,3730,3730,3730,3730,0
20250331,152600,1208257346,3730,3730,3730,3730,0
20250331,152500,1208257346,3730,3730,3730,3730,0
20250331,152400,1208257346,3730,3730,3730,3730,0
20250331,152300,1208257346,3730,3730,3730,3730,0
20250331,152200,1208257346,3730,3730,3730,3730,0
20250331,152100,1208257346,3730,3730,3730,3730,0
20250331,152000,1208257346,3730,3730,3730,3730,0
20250331,151900,1208257346,3730,3725,3735,3710,452
20250331,151800,1206575686,3725,3720,3725,3715,260
20250331,151700,1205609341,3725,3725,3725,3720,97
20250331,151600,1205248491,3725,3715,3725,3715,1252
20250331,151500,1200593136,3725,3720,3725,3710,473
20250331,151400,1198836141,3715,3710,3725,3710,418
20250331,151300,1197283776,3710,3725,3725,3710,662
20250331,151200,1194822911,3730,3705,3730,3705,143
20250331,151100,1194290311,3705,3705,3710,3700,3056
20250331,151000,1182964326,3710,3710,3715,3710,352
20250331,150900,1181658391,3710,3715,3715,3710,57
20250331,150800,1181446916,3710,3722,3725,3710,431
20250331,150700,1179846059,3725,3725,3730,3720,77
20250331,150600,1179559452,3725,3730,3735,3725,1089
20250331,150500,1175502347,3735,3720,3735,3720,341
20250331,150400,1174233382,3720,3720,3720,3720,71
20250331,150300,1173969262,3720,3720,3720,3720,64
20250331,150200,1173731182,3720,3720,3720,3710,69
20250331,150100,1173475102,3715,3710,3715,3710,604
20250331,150000,1171231367,3715,3715,3715,3715,47
20250331,145900,1171056762,3710,3710,3710,3710,450
20250331,145800,1169387262,3715,3715,3715,3715,0
20250331,145700,1169387262,3715,3715,3715,3715,30
20250331,145600,1169275812,3715,3715,3715,3715,85
20250331,145500,1168960037,3710,3715,3715,3710,6
20250331,145400,1168937762,3710,3705,3710,3705,45
20250331,145300,1168771027,3705,3720,3720,3705,32
20250331,145200,1168652442,3725,3725,3725,3725,231
20250331,145100,1167791967,3725,3725,3725,3725,5
20250331,145000,1167773342,3725,3725,3725,3710,149
20250331,144900,1167220342,3715,3715,3720,3715,281
20250331,144800,1166176422,3725,3725,3725,3725,0
20250331,144700,1166176422,3725,3725,3725,3725,0
20250331,144600,1166176422,3725,3725,3725,3725,2
20250331,144500,1166168972,3725,3725,3725,3725,0
20250331,144400,1166168972,3725,3725,3725,3725,0
20250331,144300,1166168972,3725,3720,3725,3720,4
20250331,144200,1166154087,3725,3720,3725,3720,3
20250331,144100,1166142917,3725,3720,3725,3720,178
20250331,144000,1165480737,3720,3720,3720,3720,231
20250331,143900,1164621417,3715,3715,3715,3715,348
20250331,143800,1163328597,3715,3715,3715,3715,0
20250331,143700,1163328597,3715,3715,3715,3715,1
20250331,143600,1163324882,3710,3710,3710,3710,5
20250331,143500,1163306332,3715,3710,3715,3710,201
20250331,143400,1162560617,3710,3705,3710,3705,2
20250331,143300,1162553202,3710,3685,3710,3685,738
20250331,143200,1159822727,3680,3680,3680,3680,610
20250331,143100,1157577927,3680,3700,3700,3680,2008
20250331,143000,1150185592,3700,3700,3700,3700,1
20250331,142900,1150181892,3685,3685,3685,3685,1
20250331,142800,1150178207,3700,3700,3700,3700,500
20250331,142700,1148328207,3680,3700,3700,3680,3001
20250331,142600,1137259607,3705,3705,3705,3705,0
20250331,142500,1137259607,3705,3705,3705,3705,0
20250331,142400,1137259607,3705,3705,3705,3705,245
20250331,142300,1136351882,3710,3710,3710,3710,307
20250331,142200,1135212912,3710,3710,3710,3710,207
20250331,142100,1134444942,3710,3710,3710,3710,0
20250331,142000,1134444942,3710,3700,3710,3700,292
20250331,141900,1133364532,3685,3685,3685,3685,300
20250331,141800,1132259032,3680,3710,3710,3680,772
20250331,141700,1129408097,3710,3710,3710,3710,0
20250331,141600,1129408097,3710,3690,3710,3690,7
20250331,141500,1129382232,3680,3680,3680,3680,0
20250331,141400,1129382232,3680,3710,3710,3680,1275
20250331,141300,1124675952,3715,3720,3720,3715,382
20250331,141200,1123256772,3720,3710,3720,3710,446
20250331,141100,1121600737,3710,3710,3710,3710,0
20250331,141000,1121600737,3710,3710,3710,3710,196
20250331,140900,1120873577,3710,3695,3710,3695,956
20250331,140800,1117341127,3710,3710,3710,3705,290
20250331,140700,1116265232,3710,3705,3710,3705,3
20250331,140600,1116254107,3715,3710,3715,3680,490
20250331,140500,1114447872,3715,3715,3715,3715,1
20250331,140400,1114444157,3720,3710,3720,3710,302
20250331,140300,1113323722,3715,3715,3715,3715,150
20250331,140200,1112766472,3715,3715,3715,3715,11
20250331,140100,1112725607,3725,3715,3725,3715,6
20250331,140000,1112703272,3710,3710,3710,3710,1114
20250331,135900,1108570332,3710,3685,3710,3685,63
20250331,135800,1108338127,3680,3695,3695,3680,1208
20250331,135700,1103879017,3710,3700,3710,3700,948
20250331,135600,1100369022,3700,3710,3710,3700,15
20250331,135500,1100313512,3710,3710,3710,3710,0
20250331,135400,1100313512,3710,3710,3710,3710,0
20250331,135300,1100313512,3710,3710,3710,3710,12
20250331,135200,1100268992,3700,3700,3700,3700,50
20250331,135100,1100083992,3700,3705,3705,3700,102
20250331,135000,1099706502,3710,3715,3715,3710,166
20250331,134900,1099090627,3710,3710,3710,3710,213
20250331,134800,1098300397,3715,3720,3720,3715,237
20250331,134700,1097419667,3715,3710,3720,3710,674
20250331,134600,1094919072,3710,3710,3710,3710,0
20250331,134500,1094919072,3710,3695,3710,3695,110
20250331,134400,1094512577,3695,3695,3695,3695,10
20250331,134300,1094475627,3725,3705,3725,3680,1993
20250331,134200,1087130342,3725,3725,3725,3725,1
20250331,134100,1087126617,3725,3725,3725,3725,1
20250331,134000,1087122892,3700,3712,3712,3700,200
20250331,133900,1086381692,3725,3725,3725,3725,0
20250331,133800,1086381692,3725,3725,3725,3725,0
20250331,133700,1086381692,3725,3705,3725,3705,1078
20250331,133600,1082382692,3700,3705,3705,3700,611
20250331,133500,1080121942,3710,3710,3710,3710,1
20250331,133400,1080118232,3710,3705,3710,3705,68
20250331,133300,1079865992,3685,3700,3700,3685,100
20250331,133200,1079497017,3710,3710,3710,3695,21
20250331,133100,1079419147,3700,3700,3700,3700,250
20250331,133000,1078494147,3700,3700,3720,3700,201
20250331,132900,1077750427,3700,3700,3700,3700,2755
20250331,132800,1067556927,3730,3715,3730,3700,2231
20250331,132700,1059291087,3730,3710,3730,3710,1300
20250331,132600,1054459082,3720,3720,3720,3720,0
20250331,132500,1054459082,3720,3720,3720,3720,3
20250331,132400,1054447922,3700,3700,3700,3700,1
20250331,132300,1054444222,3700,3715,3720,3700,522
20250331,132200,1052502492,3720,3720,3720,3720,0
20250331,132100,1052502492,3720,3700,3720,3700,10
20250331,132000,1052465352,3700,3725,3725,3700,9743
20250331,131900,1016392187,3725,3725,3725,3725,235
20250331,131800,1015516812,3730,3730,3730,3730,3
20250331,131700,1015505622,3730,3730,3730,3725,1303
20250331,131600,1010645952,3730,3735,3735,3730,39
20250331,131500,1010500412,3740,3740,3740,3740,24
20250331,131400,1010410652,3745,3745,3745,3745,39
20250331,131300,1010264597,3745,3730,3745,3730,27
20250331,131200,1010163497,3745,3745,3745,3745,0
20250331,131100,1010163497,3745,3730,3745,3730,699
20250331,131000,1007556167,3750,3750,3750,3750,0
20250331,130900,1007556167,3750,3750,3750,3750,0
20250331,130800,1007556167,3750,3750,3750,3750,0
20250331,130700,1007556167,3750,3745,3750,3745,625
20250331,130600,1005212917,3750,3750,3750,3750,1
20250331,130500,1005209167,3735,3740,3740,3735,614
20250331,130400,1002915072,3750,3750,3750,3750,1
20250331,130300,1002911322,3730,3745,3745,3730,441
20250331,130200,1001262402,3745,3750,3750,3745,12
20250331,130100,1001217412,3755,3745,3755,3745,62
20250331,130000,1000984917,3755,3730,3755,3730,683
20250331,125900,998428987,3730,3740,3740,3720,1020
20250331,125800,994622582,3755,3755,3755,3740,5
20250331,125700,994603822,3755,3750,3755,3740,1444
20250331,125600,989190367,3750,3750,3750,3750,1000
20250331,125500,985440367,3750,3750,3750,3750,161
20250331,125400,984836617,3730,3750,3750,3730,6
20250331,125300,984814197,3750,3730,3750,3730,225
20250331,125200,983970847,3730,3740,3740,3730,277
20250331,125100,982934967,3740,3740,3740,3740,100
20250331,125000,982560967,3740,3740,3740,3740,7
20250331,124900,982534787,3730,3730,3730,3730,0
20250331,124800,982534787,3730,3730,3730,3730,623
20250331,124700,980210997,3730,3730,3730,3730,300
20250331,124600,979091997,3730,3730,3730,3730,1802
20250331,124500,972370537,3740,3740,3740,3740,1390
20250331,124400,967171937,3715,3715,3715,3715,120
20250331,124300,966726137,3740,3740,3740,3740,6
20250331,124200,966703697,3715,3730,3740,3715,210
20250331,124100,965921857,3740,3740,3740,3740,355
20250331,124000,964594157,3740,3740,3740,3740,107
20250331,123900,964193977,3740,3740,3740,3740,1
20250331,123800,964190237,3740,3740,3740,3740,2
20250331,123700,964182757,3740,3740,3740,3740,181
20250331,123600,963505817,3740,3740,3740,3740,0
20250331,123500,963505817,3740,3740,3740,3740,0
20250331,123400,963505817,3740,3740,3740,3740,2
20250331,123300,963498337,3720,3725,3740,3720,3092
20250331,123200,951990327,3740,3730,3740,3730,258
20250331,123100,951027057,3730,3730,3730,3730,2
20250331,123000,951019597,3720,3720,3720,3720,0
20250331,122900,951019597,3720,3720,3720,3720,745
20250331,122800,948248197,3720,3720,3720,3720,0
20250331,122700,948248197,3720,3720,3720,3715,489
20250331,122600,946431237,3735,3725,3735,3710,202
20250331,122500,945680767,3740,3740,3740,3740,0
20250331,122400,945680767,3740,3740,3740,3740,0
20250331,122300,945680767,3740,3740,3740,3740,0
20250331,122200,945680767,3740,3740,3740,3740,0
20250331,122100,945680767,3740,3740,3740,3740,0
20250331,122000,945680767,3740,3740,3740,3740,0
20250331,121900,945680767,3740,3740,3740,3740,28
20250331,121800,945576047,3740,3740,3740,3740,0
20250331,121700,945576047,3740,3740,3740,3740,0
20250331,121600,945576047,3740,3740,3740,3740,100
20250331,121500,945202047,3740,3740,3740,3740,100
20250331,121400,944828047,3740,3705,3740,3705,15
20250331,121300,944772007,3715,3715,3715,3715,0
20250331,121200,944772007,3715,3715,3715,3715,0
20250331,121100,944772007,3715,3725,3740,3715,37
20250331,121000,944634227,3725,3725,3725,3725,40
20250331,120900,944485227,3715,3715,3715,3715,0
20250331,120800,944485227,3715,3715,3715,3715,239
20250331,120700,943597342,3740,3720,3740,3715,1648
20250331,120600,937470512,3720,3720,3720,3720,540
20250331,120500,935461712,3725,3725,3725,3725,540
20250331,120400,933450212,3750,3730,3750,3725,1000
20250331,120300,929724997,3730,3745,3745,3730,897
20250331,120200,926371127,3755,3755,3755,3755,2
20250331,120100,926363617,3755,3730,3755,3730,541
20250331,120000,924345642,3755,3705,3755,3705,6698
20250331,115900,899346687,3705,3700,3705,3700,20
20250331,115800,899272637,3700,3695,3700,3695,869
20250331,115700,896061602,3695,3695,3695,3695,281
20250331,115600,895023307,3700,3700,3700,3700,1
20250331,115500,895019607,3700,3700,3700,3700,120
20250331,115400,894575607,3700,3700,3700,3700,314
20250331,115300,893413807,3700,3700,3700,3700,662
20250331,115200,890964407,3705,3705,3705,3705,240
20250331,115100,890075207,3700,3700,3700,3700,103
20250331,115000,889694107,3700,3700,3700,3700,51
20250331,114900,889505407,3700,3700,3710,3700,856
20250331,114800,886338107,3700,3700,3700,3700,4
20250331,114700,886323307,3705,3700,3705,3700,1174
20250331,114600,881976702,3690,3705,3705,3690,1699
20250331,114500,875692392,3710,3710,3710,3710,47
20250331,114400,875518022,3710,3710,3710,3710,0
20250331,114300,875518022,3710,3710,3710,3710,0
20250331,114200,875518022,3710,3710,3710,3710,94
20250331,114100,875169282,3710,3710,3710,3710,22
20250331,114000,875087662,3710,3710,3710,3710,40
20250331,113900,874939262,3710,3725,3725,3710,15
20250331,113800,874883552,3705,3705,3705,3705,43
20250331,113700,874724237,3725,3725,3725,3725,3
20250331,113600,874713062,3725,3725,3725,3725,0
20250331,113500,874713062,3725,3720,3725,3720,100
20250331,113400,874340567,3715,3720,3720,3715,587
20250331,113300,872159857,3720,3720,3720,3720,37
20250331,113200,872022217,3725,3725,3725,3725,4
20250331,113100,872007317,3725,3720,3725,3720,179
20250331,113000,871341417,3720,3720,3720,3720,3
20250331,112900,871330257,3720,3720,3720,3720,3
20250331,112800,871319097,3720,3715,3720,3715,4110
20250331,112700,856046597,3690,3690,3690,3690,1301
20250331,112600,851245907,3710,3710,3710,3710,0
20250331,112500,851245907,3710,3710,3710,3710,0
20250331,112400,851245907,3710,3690,3710,3690,2001
20250331,112300,843862197,3695,3710,3710,3695,10926
20250331,112200,803440252,3700,3700,3700,3700,26
20250331,112100,803344052,3710,3715,3715,3700,1295
20250331,112000,798544797,3715,3715,3715,3715,70
20250331,111900,798284747,3715,3715,3715,3715,47
20250331,111800,798110142,3725,3725,3727,3725,18
20250331,111700,798043070,3730,3730,3730,3730,0
20250331,111600,798043070,3730,3730,3730,3730,0
20250331,111500,798043070,3730,3730,3730,3730,0
20250331,111400,798043070,3730,3725,3730,3725,11
20250331,111300,798002085,3720,3720,3720,3720,570
20250331,111200,795881685,3715,3715,3715,3715,0
20250331,111100,795881685,3715,3715,3715,3715,31
20250331,111000,795766520,3720,3720,3720,3720,0
20250331,110900,795766520,3720,3720,3720,3720,1
20250331,110800,795762800,3725,3710,3730,3710,129
20250331,110700,795284160,3710,3710,3710,3710,5
20250331,110600,795265610,3710,3710,3710,3710,4
20250331,110500,795250770,3710,3690,3710,3685,581
20250331,110400,793107050,3710,3700,3710,3700,1174
20250331,110300,788754680,3700,3715,3715,3700,1744
20250331,110200,782287895,3720,3720,3720,3720,3107
20250331,110100,770729855,3730,3730,3730,3730,0
20250331,110000,770729855,3730,3730,3730,3730,1
20250331,105900,770726125,3720,3720,3725,3720,4627
20250331,105800,753513605,3720,3730,3730,3720,752
20250331,105700,750712735,3750,3750,3750,3750,0
20250331,105600,750712735,3750,3750,3750,3750,1
20250331,105500,750708985,3755,3755,3755,3755,0
20250331,105400,750708985,3755,3755,3755,3755,0
20250331,105300,750708985,3755,3755,3755,3755,0
20250331,105200,750708985,3755,3740,3755,3725,362
20250331,105100,749357635,3745,3745,3745,3745,272
20250331,105000,748338995,3745,3740,3745,3740,19
20250331,104900,748267845,3745,3755,3755,3730,145
20250331,104800,747723815,3755,3755,3755,3755,1
20250331,104700,747720060,3730,3730,3730,3730,19
20250331,104600,747649190,3755,3755,3755,3755,0
20250331,104500,747649190,3755,3755,3755,3755,3
20250331,104400,747637925,3735,3735,3735,3735,1001
20250331,104300,743899190,3755,3755,3755,3755,0
20250331,104200,743899190,3755,3740,3755,3740,193
20250331,104100,743177340,3735,3750,3750,3735,1319
20250331,104000,738247850,3750,3765,3765,3750,60
20250331,103900,738022520,3760,3760,3760,3760,1
20250331,103800,738018760,3765,3765,3765,3765,2
20250331,103700,738011230,3760,3760,3760,3760,165
20250331,103600,737390830,3765,3765,3765,3765,3
20250331,103500,737379535,3765,3765,3765,3750,2884
20250331,103400,726559940,3765,3765,3765,3765,170
20250331,103300,725919890,3765,3765,3765,3765,2
20250331,103200,725912360,3750,3765,3765,3750,1654
20250331,103100,719700925,3765,3770,3770,3765,55
20250331,103000,719493735,3775,3760,3775,3760,1245
20250331,102900,714796570,3760,3760,3760,3760,103
20250331,102800,714409290,3760,3755,3760,3755,1063
20250331,102700,710417700,3755,3765,3765,3755,43
20250331,102600,710256215,3770,3765,3770,3765,103
20250331,102500,709868415,3760,3770,3770,3760,116
20250331,102400,709432225,3775,3775,3775,3775,4
20250331,102300,709417125,3775,3765,3775,3760,2305
20250331,102200,700740565,3765,3765,3765,3765,100
20250331,102100,700364065,3765,3755,3765,3755,3429
20250331,102000,687461600,3760,3765,3770,3760,40
20250331,101900,687311095,3765,3770,3770,3760,1816
20250331,101800,680472300,3780,3785,3785,3775,1070
20250331,101700,676422965,3785,3770,3785,3765,1661
20250331,101600,670148020,3770,3765,3770,3765,1075
20250331,101500,666095310,3765,3760,3770,3760,1691
20250331,101400,659729735,3765,3755,3770,3755,2769
20250331,101300,649306205,3750,3755,3755,3750,786
20250331,101200,646358655,3755,3750,3755,3750,918
20250331,101100,642914640,3750,3735,3750,3730,3012
20250331,101000,631648840,3730,3725,3735,3725,709
20250331,100900,629006565,3725,3745,3750,3725,1885
20250331,100800,621975605,3745,3735,3750,3725,1838
20250331,100700,615102410,3735,3725,3740,3725,2107
20250331,100600,607232623,3725,3725,3725,3720,463
20250331,100500,605509419,3720,3715,3725,3715,2566
20250331,100400,595968719,3725,3715,3730,3715,4269
20250331,100300,580089814,3710,3710,3715,3710,905
20250331,100200,576732259,3720,3700,3720,3690,1620
20250331,100100,570735689,3700,3690,3705,3690,2324
20250331,100000,562141474,3695,3690,3700,3690,744
20250331,095900,559392344,3690,3690,3695,3685,5268
20250331,095800,539949114,3685,3670,3685,3670,1316
20250331,095700,535101364,3670,3680,3685,3670,8472
20250331,095600,503998984,3680,3680,3680,3680,714
20250331,095500,501371464,3690,3685,3690,3680,1570
20250331,095400,495585664,3685,3685,3690,3685,377
20250331,095300,494196409,3685,3675,3690,3670,445
20250331,095200,492561469,3675,3655,3675,3645,2379
20250331,095100,483842094,3655,3650,3655,3645,1777
20250331,095000,477355994,3650,3650,3650,3650,19
20250331,094900,477286644,3645,3640,3645,3640,83
20250331,094800,476984119,3645,3650,3650,3645,3846
20250331,094700,462965299,3650,3645,3655,3640,2087
20250331,094600,455347259,3645,3635,3645,3635,2445
20250331,094500,446450704,3635,3645,3645,3630,259
20250331,094400,445508419,3640,3640,3665,3635,4926
20250331,094300,427538589,3640,3640,3650,3625,932
20250331,094200,424145999,3640,3615,3640,3610,2633
20250331,094100,414617834,3615,3615,3615,3615,1
20250331,094000,414614219,3615,3615,3615,3615,0
20250331,093900,414614219,3615,3600,3615,3600,1153
20250331,093800,410452929,3600,3600,3600,3600,110
20250331,093700,410056929,3590,3590,3590,3590,316
20250331,093600,408922489,3585,3592,3600,3585,88
20250331,093500,408606485,3595,3595,3595,3595,1
20250331,093400,408602890,3610,3610,3610,3610,198
20250331,093300,407888110,3605,3585,3605,3580,1640
20250331,093200,401979090,3590,3600,3600,3585,97
20250331,093100,401630085,3600,3600,3600,3600,165
20250331,093000,401036085,3590,3610,3610,3590,129
20250331,092900,400572715,3605,3610,3620,3605,402
20250331,092800,399121940,3605,3590,3605,3590,877
20250331,092700,395960980,3585,3605,3605,3585,828
20250331,092600,392976800,3605,3605,3605,3605,30
20250331,092500,392868650,3605,3600,3610,3560,1157
20250331,092400,388718705,3610,3560,3610,3560,1748
20250331,092300,382456720,3560,3560,3590,3560,870
20250331,092200,379348455,3590,3585,3590,3575,817
20250331,092100,376423730,3575,3555,3575,3555,390
20250331,092000,375034300,3575,3585,3585,3555,1719
20250331,091900,368915275,3585,3580,3585,3560,4727
20250331,091800,352054695,3580,3590,3595,3575,229
20250331,091700,351234470,3590,3595,3595,3585,3112
20250331,091600,340062415,3565,3595,3595,3562,4505
20250331,091500,323952455,3595,3600,3600,3595,988
20250331,091400,320397590,3600,3600,3600,3595,173
20250331,091300,319775015,3590,3615,3615,3590,2132
20250331,091200,312095615,3620,3620,3620,3620,14
20250331,091100,312044935,3620,3620,3620,3620,30
20250331,091000,311936335,3620,3615,3625,3610,1873
20250331,090900,305167980,3615,3635,3635,3615,6263
20250331,090800,282442055,3650,3635,3650,3635,1974
20250331,090700,275256355,3635,3630,3645,3630,1769
20250331,090600,268831975,3620,3650,3655,3620,5728
20250331,090500,248028735,3650,3620,3700,3620,12847
20250331,090400,201142015,3620,3590,3620,3585,4549
20250331,090300,184784850,3605,3620,3620,3590,5470
20250331,090200,165078450,3620,3615,3620,3610,620
20250331,090100,162836050,3615,3630,3635,3600,10353
20250331,090000,125361395,3630,3635,3685,3610,34490
Reference in New Issue Copy Permalink