ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240312.csv

689 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,202600,4330691090,4070,4070,4070,4070,32904
20240312,202500,4330691090,4070,4070,4070,4070,0
20240312,202400,4330691090,4070,4070,4070,4070,0
20240312,202300,4330691090,4070,4070,4070,4070,0
20240312,202200,4330691090,4070,4070,4070,4070,0
20240312,202100,4330691090,4070,4070,4070,4070,0
20240312,202000,4330691090,4070,4070,4070,4070,0
20240312,201900,4330691090,4070,4070,4070,4070,0
20240312,201800,4330691090,4070,4070,4070,4070,0
20240312,201700,4330691090,4070,4070,4070,4070,0
20240312,201600,4330691090,4070,4070,4070,4070,0
20240312,201500,4330691090,4070,4070,4070,4070,0
20240312,201400,4330691090,4070,4070,4070,4070,0
20240312,201300,4330691090,4070,4070,4070,4070,0
20240312,201200,4330691090,4070,4070,4070,4070,0
20240312,201100,4330691090,4070,4070,4070,4070,0
20240312,201000,4330691090,4070,4070,4070,4070,0
20240312,200900,4330691090,4070,4070,4070,4070,0
20240312,200800,4330691090,4070,4070,4070,4070,0
20240312,200700,4330691090,4070,4070,4070,4070,0
20240312,200600,4330691090,4070,4070,4070,4070,0
20240312,200500,4330691090,4070,4070,4070,4070,0
20240312,200400,4330691090,4070,4070,4070,4070,0
20240312,200300,4330691090,4070,4070,4070,4070,0
20240312,200200,4330691090,4070,4070,4070,4070,0
20240312,200100,4330691090,4070,4070,4070,4070,0
20240312,200000,4330691090,4070,4070,4070,4070,0
20240312,195900,4330691090,4070,4070,4070,4070,0
20240312,195800,4330691090,4070,4070,4070,4070,0
20240312,195700,4330691090,4070,4070,4070,4070,0
20240312,195600,4330691090,4070,4070,4070,4070,32904
20240312,195500,4330691090,4070,4070,4070,4070,0
20240312,195400,4330691090,4070,4070,4070,4070,0
20240312,195300,4330691090,4070,4070,4070,4070,0
20240312,195200,4330691090,4070,4070,4070,4070,0
20240312,195100,4330691090,4070,4070,4070,4070,0
20240312,195000,4330691090,4070,4070,4070,4070,0
20240312,194900,4330691090,4070,4070,4070,4070,0
20240312,194800,4330691090,4070,4070,4070,4070,0
20240312,194700,4330691090,4070,4070,4070,4070,0
20240312,194600,4330691090,4070,4070,4070,4070,0
20240312,194500,4330691090,4070,4070,4070,4070,0
20240312,194400,4330691090,4070,4070,4070,4070,0
20240312,194300,4330691090,4070,4070,4070,4070,0
20240312,194200,4330691090,4070,4070,4070,4070,0
20240312,194100,4330691090,4070,4070,4070,4070,0
20240312,194000,4330691090,4070,4070,4070,4070,0
20240312,193900,4330691090,4070,4070,4070,4070,0
20240312,193800,4330691090,4070,4070,4070,4070,0
20240312,193700,4330691090,4070,4070,4070,4070,0
20240312,193600,4330691090,4070,4070,4070,4070,0
20240312,193500,4330691090,4070,4070,4070,4070,0
20240312,193400,4330691090,4070,4070,4070,4070,0
20240312,193300,4330691090,4070,4070,4070,4070,0
20240312,193200,4330691090,4070,4070,4070,4070,0
20240312,193100,4330691090,4070,4070,4070,4070,0
20240312,193000,4330691090,4070,4070,4070,4070,0
20240312,192900,4330691090,4070,4070,4070,4070,0
20240312,192800,4330691090,4070,4070,4070,4070,0
20240312,192700,4330691090,4070,4070,4070,4070,0
20240312,192600,4330691090,4070,4070,4070,4070,32904
20240312,192500,4330691090,4070,4070,4070,4070,0
20240312,192400,4330691090,4070,4070,4070,4070,0
20240312,192300,4330691090,4070,4070,4070,4070,0
20240312,192200,4330691090,4070,4070,4070,4070,0
20240312,192100,4330691090,4070,4070,4070,4070,0
20240312,192000,4330691090,4070,4070,4070,4070,0
20240312,191900,4330691090,4070,4070,4070,4070,0
20240312,191800,4330691090,4070,4070,4070,4070,0
20240312,191700,4330691090,4070,4070,4070,4070,0
20240312,191600,4330691090,4070,4070,4070,4070,0
20240312,191500,4330691090,4070,4070,4070,4070,0
20240312,191400,4330691090,4070,4070,4070,4070,0
20240312,191300,4330691090,4070,4070,4070,4070,0
20240312,191200,4330691090,4070,4070,4070,4070,0
20240312,191100,4330691090,4070,4070,4070,4070,0
20240312,191000,4330691090,4070,4070,4070,4070,0
20240312,190900,4330691090,4070,4070,4070,4070,0
20240312,190800,4330691090,4070,4070,4070,4070,0
20240312,190700,4330691090,4070,4070,4070,4070,0
20240312,190600,4330691090,4070,4070,4070,4070,0
20240312,190500,4330691090,4070,4070,4070,4070,0
20240312,190400,4330691090,4070,4070,4070,4070,0
20240312,190300,4330691090,4070,4070,4070,4070,0
20240312,190200,4330691090,4070,4070,4070,4070,0
20240312,190100,4330691090,4070,4070,4070,4070,0
20240312,190000,4330691090,4070,4070,4070,4070,0
20240312,185900,4330691090,4070,4070,4070,4070,0
20240312,185800,4330691090,4070,4070,4070,4070,0
20240312,185700,4330691090,4070,4070,4070,4070,0
20240312,185600,4330691090,4070,4070,4070,4070,32904
20240312,185500,4330691090,4070,4070,4070,4070,0
20240312,185400,4330691090,4070,4070,4070,4070,0
20240312,185300,4330691090,4070,4070,4070,4070,0
20240312,185200,4330691090,4070,4070,4070,4070,0
20240312,185100,4330691090,4070,4070,4070,4070,0
20240312,185000,4330691090,4070,4070,4070,4070,0
20240312,184900,4330691090,4070,4070,4070,4070,0
20240312,184800,4330691090,4070,4070,4070,4070,0
20240312,184700,4330691090,4070,4070,4070,4070,0
20240312,184600,4330691090,4070,4070,4070,4070,0
20240312,184500,4330691090,4070,4070,4070,4070,0
20240312,184400,4330691090,4070,4070,4070,4070,0
20240312,184300,4330691090,4070,4070,4070,4070,0
20240312,184200,4330691090,4070,4070,4070,4070,0
20240312,184100,4330691090,4070,4070,4070,4070,0
20240312,184000,4330691090,4070,4070,4070,4070,0
20240312,183900,4330691090,4070,4070,4070,4070,0
20240312,183800,4330691090,4070,4070,4070,4070,0
20240312,183700,4330691090,4070,4070,4070,4070,0
20240312,183600,4330691090,4070,4070,4070,4070,0
20240312,183500,4330691090,4070,4070,4070,4070,0
20240312,183400,4330691090,4070,4070,4070,4070,0
20240312,183300,4330691090,4070,4070,4070,4070,0
20240312,183200,4330691090,4070,4070,4070,4070,0
20240312,183100,4330691090,4070,4070,4070,4070,0
20240312,183000,4330691090,4070,4070,4070,4070,0
20240312,182900,4330691090,4070,4070,4070,4070,0
20240312,182800,4330691090,4070,4070,4070,4070,0
20240312,182700,4330691090,4070,4070,4070,4070,0
20240312,182600,4330691090,4070,4070,4070,4070,32904
20240312,182500,4330691090,4070,4070,4070,4070,0
20240312,182400,4330691090,4070,4070,4070,4070,0
20240312,182300,4330691090,4070,4070,4070,4070,0
20240312,182200,4330691090,4070,4070,4070,4070,0
20240312,182100,4330691090,4070,4070,4070,4070,0
20240312,182000,4330691090,4070,4070,4070,4070,0
20240312,181900,4330691090,4070,4070,4070,4070,0
20240312,181800,4330691090,4070,4070,4070,4070,0
20240312,181700,4330691090,4070,4070,4070,4070,0
20240312,181600,4330691090,4070,4070,4070,4070,0
20240312,181500,4330691090,4070,4070,4070,4070,0
20240312,181400,4330691090,4070,4070,4070,4070,0
20240312,181300,4330691090,4070,4070,4070,4070,0
20240312,181200,4330691090,4070,4070,4070,4070,0
20240312,181100,4330691090,4070,4070,4070,4070,0
20240312,181000,4330691090,4070,4070,4070,4070,0
20240312,180900,4330691090,4070,4070,4070,4070,0
20240312,180800,4330691090,4070,4070,4070,4070,0
20240312,180700,4330691090,4070,4070,4070,4070,0
20240312,180600,4330691090,4070,4070,4070,4070,0
20240312,180500,4330691090,4070,4070,4070,4070,0
20240312,180400,4330691090,4070,4070,4070,4070,0
20240312,180300,4330691090,4070,4070,4070,4070,0
20240312,180200,4330691090,4070,4070,4070,4070,0
20240312,180100,4330691090,4070,4070,4070,4070,0
20240312,180000,4330691090,4070,4070,4070,4070,0
20240312,175900,4330691090,4070,4070,4070,4070,0
20240312,175800,4330691090,4070,4070,4070,4070,0
20240312,175700,4330691090,4070,4070,4070,4070,0
20240312,175600,4330691090,4070,4070,4070,4070,32904
20240312,175500,4330691090,4070,4070,4070,4070,0
20240312,175400,4330691090,4070,4070,4070,4070,0
20240312,175300,4330691090,4070,4070,4070,4070,0
20240312,175200,4330691090,4070,4070,4070,4070,0
20240312,175100,4330691090,4070,4070,4070,4070,0
20240312,175000,4330691090,4070,4070,4070,4070,0
20240312,174900,4330691090,4070,4070,4070,4070,0
20240312,174800,4330691090,4070,4070,4070,4070,0
20240312,174700,4330691090,4070,4070,4070,4070,0
20240312,174600,4330691090,4070,4070,4070,4070,0
20240312,174500,4330691090,4070,4070,4070,4070,0
20240312,174400,4330691090,4070,4070,4070,4070,0
20240312,174300,4330691090,4070,4070,4070,4070,0
20240312,174200,4330691090,4070,4070,4070,4070,0
20240312,174100,4330691090,4070,4070,4070,4070,0
20240312,174000,4330691090,4070,4070,4070,4070,0
20240312,173900,4330691090,4070,4070,4070,4070,0
20240312,173800,4330691090,4070,4070,4070,4070,0
20240312,173700,4330691090,4070,4070,4070,4070,0
20240312,173600,4330691090,4070,4070,4070,4070,0
20240312,173500,4330691090,4070,4070,4070,4070,0
20240312,173400,4330691090,4070,4070,4070,4070,0
20240312,173300,4330691090,4070,4070,4070,4070,0
20240312,173200,4330691090,4070,4070,4070,4070,0
20240312,173100,4330691090,4070,4070,4070,4070,0
20240312,173000,4330691090,4070,4070,4070,4070,0
20240312,172900,4330691090,4070,4070,4070,4070,0
20240312,172800,4330691090,4070,4070,4070,4070,0
20240312,172700,4330691090,4070,4070,4070,4070,0
20240312,172600,4330691090,4070,4070,4070,4070,32904
20240312,172500,4330691090,4070,4070,4070,4070,0
20240312,172400,4330691090,4070,4070,4070,4070,0
20240312,172300,4330691090,4070,4070,4070,4070,0
20240312,172200,4330691090,4070,4070,4070,4070,0
20240312,172100,4330691090,4070,4070,4070,4070,0
20240312,172000,4330691090,4070,4070,4070,4070,0
20240312,171900,4330691090,4070,4070,4070,4070,0
20240312,171800,4330691090,4070,4070,4070,4070,0
20240312,171700,4330691090,4070,4070,4070,4070,0
20240312,171600,4330691090,4070,4070,4070,4070,0
20240312,171500,4330691090,4070,4070,4070,4070,0
20240312,171400,4330691090,4070,4070,4070,4070,0
20240312,171300,4330691090,4070,4070,4070,4070,0
20240312,171200,4330691090,4070,4070,4070,4070,0
20240312,171100,4330691090,4070,4070,4070,4070,0
20240312,171000,4330691090,4070,4070,4070,4070,0
20240312,170900,4330691090,4070,4070,4070,4070,0
20240312,170800,4330691090,4070,4070,4070,4070,0
20240312,170700,4330691090,4070,4070,4070,4070,0
20240312,170600,4330691090,4070,4070,4070,4070,0
20240312,170500,4330691090,4070,4070,4070,4070,0
20240312,170400,4330691090,4070,4070,4070,4070,0
20240312,170300,4330691090,4070,4070,4070,4070,0
20240312,170200,4330691090,4070,4070,4070,4070,0
20240312,170100,4330691090,4070,4070,4070,4070,0
20240312,170000,4330691090,4070,4070,4070,4070,0
20240312,165900,4330691090,4070,4070,4070,4070,0
20240312,165800,4330691090,4070,4070,4070,4070,0
20240312,165700,4330691090,4070,4070,4070,4070,0
20240312,165600,4330691090,4070,4070,4070,4070,32904
20240312,165500,4330691090,4070,4070,4070,4070,0
20240312,165400,4330691090,4070,4070,4070,4070,0
20240312,165300,4330691090,4070,4070,4070,4070,0
20240312,165200,4330691090,4070,4070,4070,4070,0
20240312,165100,4330691090,4070,4070,4070,4070,0
20240312,165000,4330691090,4070,4070,4070,4070,0
20240312,164900,4330691090,4070,4070,4070,4070,0
20240312,164800,4330691090,4070,4070,4070,4070,0
20240312,164700,4330691090,4070,4070,4070,4070,0
20240312,164600,4330691090,4070,4070,4070,4070,0
20240312,164500,4330691090,4070,4070,4070,4070,0
20240312,164400,4330691090,4070,4070,4070,4070,0
20240312,164300,4330691090,4070,4070,4070,4070,0
20240312,164200,4330691090,4070,4070,4070,4070,0
20240312,164100,4330691090,4070,4070,4070,4070,0
20240312,164000,4330691090,4070,4070,4070,4070,0
20240312,163900,4330691090,4070,4070,4070,4070,0
20240312,163800,4330691090,4070,4070,4070,4070,0
20240312,163700,4330691090,4070,4070,4070,4070,0
20240312,163600,4330691090,4070,4070,4070,4070,0
20240312,163500,4330691090,4070,4070,4070,4070,0
20240312,163400,4330691090,4070,4070,4070,4070,0
20240312,163300,4330691090,4070,4070,4070,4070,0
20240312,163200,4330691090,4070,4070,4070,4070,0
20240312,163100,4330691090,4070,4070,4070,4070,0
20240312,163000,4330691090,4070,4070,4070,4070,0
20240312,162900,4330691090,4070,4070,4070,4070,0
20240312,162800,4330691090,4070,4070,4070,4070,0
20240312,162700,4330691090,4070,4070,4070,4070,0
20240312,162600,4330691090,4070,4070,4070,4070,32904
20240312,162500,4330691090,4070,4070,4070,4070,0
20240312,162400,4330691090,4070,4070,4070,4070,0
20240312,162300,4330691090,4070,4070,4070,4070,0
20240312,162200,4330691090,4070,4070,4070,4070,0
20240312,162100,4330691090,4070,4070,4070,4070,0
20240312,162000,4330691090,4070,4070,4070,4070,0
20240312,161900,4330691090,4070,4070,4070,4070,0
20240312,161800,4330691090,4070,4070,4070,4070,0
20240312,161700,4330691090,4070,4070,4070,4070,0
20240312,161600,4330691090,4070,4070,4070,4070,0
20240312,161500,4330691090,4070,4070,4070,4070,0
20240312,161400,4330691090,4070,4070,4070,4070,0
20240312,161300,4330691090,4070,4070,4070,4070,0
20240312,161200,4330691090,4070,4070,4070,4070,0
20240312,161100,4330691090,4070,4070,4070,4070,0
20240312,161000,4330691090,4070,4070,4070,4070,0
20240312,160900,4330691090,4070,4070,4070,4070,0
20240312,160800,4330691090,4070,4070,4070,4070,0
20240312,160700,4330691090,4070,4070,4070,4070,0
20240312,160600,4330691090,4070,4070,4070,4070,0
20240312,160500,4330691090,4070,4070,4070,4070,0
20240312,160400,4330691090,4070,4070,4070,4070,0
20240312,160300,4330691090,4070,4070,4070,4070,0
20240312,160200,4330691090,4070,4070,4070,4070,0
20240312,160100,4330691090,4070,4070,4070,4070,0
20240312,160000,4330691090,4070,4070,4070,4070,0
20240312,155900,4330691090,4070,4070,4070,4070,0
20240312,155800,4330691090,4070,4070,4070,4070,0
20240312,155700,4330691090,4070,4070,4070,4070,0
20240312,155600,4330691090,4070,4070,4070,4070,32904
20240312,155500,4330691090,4070,4070,4070,4070,0
20240312,155400,4330691090,4070,4070,4070,4070,0
20240312,155300,4330691090,4070,4070,4070,4070,0
20240312,155200,4330691090,4070,4070,4070,4070,0
20240312,155100,4330691090,4070,4070,4070,4070,0
20240312,155000,4330691090,4070,4070,4070,4070,0
20240312,154900,4330691090,4070,4070,4070,4070,0
20240312,154800,4330691090,4070,4070,4070,4070,0
20240312,154700,4330691090,4070,4070,4070,4070,0
20240312,154600,4330691090,4070,4070,4070,4070,0
20240312,154500,4330691090,4070,4070,4070,4070,0
20240312,154400,4330691090,4070,4070,4070,4070,0
20240312,154300,4330691090,4070,4070,4070,4070,0
20240312,154200,4330691090,4070,4070,4070,4070,0
20240312,154100,4330691090,4070,4070,4070,4070,0
20240312,154000,4330691090,4070,4070,4070,4070,0
20240312,153900,4330691090,4070,4070,4070,4070,0
20240312,153800,4330691090,4070,4070,4070,4070,0
20240312,153700,4330691090,4070,4070,4070,4070,0
20240312,153600,4330691090,4070,4070,4070,4070,0
20240312,153500,4330691090,4070,4070,4070,4070,0
20240312,153400,4330691090,4070,4070,4070,4070,0
20240312,153300,4330691090,4070,4070,4070,4070,0
20240312,153200,4330691090,4070,4070,4070,4070,0
20240312,153100,4330691090,4070,4070,4070,4070,0
20240312,153000,4330691090,4070,4070,4070,4070,32904
20240312,152900,4196771810,4075,4075,4075,4075,0
20240312,152800,4196771810,4075,4075,4075,4075,0
20240312,152700,4196771810,4075,4075,4075,4075,0
20240312,152600,4196771810,4075,4075,4075,4075,0
20240312,152500,4196771810,4075,4075,4075,4075,0
20240312,152400,4196771810,4075,4075,4075,4075,0
20240312,152300,4196771810,4075,4075,4075,4075,0
20240312,152200,4196771810,4075,4075,4075,4075,0
20240312,152100,4196771810,4075,4075,4075,4075,0
20240312,152000,4196771810,4075,4075,4075,4075,0
20240312,151900,4196771810,4075,4095,4110,4075,6106
20240312,151800,4171830870,4080,4090,4110,4080,1299
20240312,151700,4166508590,4105,4080,4105,4080,708
20240312,151600,4163616165,4080,4110,4110,4080,5077
20240312,151500,4142813975,4115,4135,4135,4105,2482
20240312,151400,4132580045,4125,4115,4130,4105,3923
20240312,151300,4116394650,4105,4105,4105,4100,1558
20240312,151200,4110004045,4105,4105,4125,4105,541
20240312,151100,4107773260,4090,4105,4110,4090,1264
20240312,151000,4102591320,4105,4100,4120,4080,1983
20240312,150900,4094451400,4110,4080,4110,4080,968
20240312,150800,4090487525,4070,4060,4070,4045,3263
20240312,150700,4077249965,4065,4055,4065,4055,764
20240312,150600,4074151845,4055,4055,4055,4035,1302
20240312,150500,4068880095,4045,4095,4095,4045,4040
20240312,150400,4052389985,4095,4095,4145,4090,5754
20240312,150300,4028719880,4145,4125,4160,4080,4443
20240312,150200,4010367395,4125,4050,4170,4045,7129
20240312,150100,3981246500,4045,4045,4045,4045,84
20240312,150000,3980906720,4045,4045,4050,4045,852
20240312,145900,3977460325,4045,4040,4045,4020,1048
20240312,145800,3973233195,4040,4025,4040,4025,1707
20240312,145700,3966344025,4020,4020,4020,4010,593
20240312,145600,3963960575,4010,4015,4020,4010,272
20240312,145500,3962869010,4010,4000,4015,3995,2934
20240312,145400,3951138760,3995,4000,4020,3970,4565
20240312,145300,3932905645,4000,3965,4005,3965,4823
20240312,145200,3913689880,3960,3960,3970,3960,405
20240312,145100,3912084090,3960,3950,3960,3940,718
20240312,145000,3909247370,3940,3950,3955,3940,1103
20240312,144900,3904897110,3950,3935,3950,3935,1649
20240312,144800,3898389895,3935,3935,3935,3935,86
20240312,144700,3898051485,3935,3945,3945,3935,1657
20240312,144600,3891529150,3945,3945,3945,3930,1581
20240312,144500,3885310080,3940,3930,3940,3925,3082
20240312,144400,3873204860,3925,3930,3940,3925,1735
20240312,144300,3866387330,3930,3930,3950,3925,2787
20240312,144200,3855438810,3935,3920,3950,3920,6413
20240312,144100,3830238665,3920,3925,3930,3910,6396
20240312,144000,3805172115,3925,3935,3935,3925,2567
20240312,143900,3795081730,3935,3965,3965,3920,19118
20240312,143800,3719611400,3960,3980,3990,3960,4816
20240312,143700,3700495845,3960,3960,3960,3960,0
20240312,143600,3700495845,3960,3960,3960,3960,841
20240312,143500,3697165485,3960,3975,3975,3960,6044
20240312,143400,3673199015,3975,3995,3995,3975,4472
20240312,143300,3655380905,3995,4015,4020,3995,2586
20240312,143200,3645020925,4020,4020,4025,4015,675
20240312,143100,3642307190,4015,4015,4015,4010,1498
20240312,143000,3636293540,4015,4000,4015,3995,3169
20240312,142900,3623599080,3995,4005,4010,3995,1708
20240312,142800,3616763500,4010,4000,4010,3995,1968
20240312,142700,3608890425,3995,4010,4010,3995,2017
20240312,142600,3600807365,4010,3980,4010,3980,414
20240312,142500,3599152155,3975,3970,3980,3960,5411
20240312,142400,3577669640,3965,4000,4000,3965,5837
20240312,142300,3554414825,4010,4010,4025,3990,17913
20240312,142200,3482711235,4010,4030,4030,4010,2919
20240312,142100,3470979680,4025,4035,4040,4025,4171
20240312,142000,3454169195,4035,4035,4040,4035,5319
20240312,141900,3432700060,4035,4055,4055,4035,5900
20240312,141800,3408840705,4065,4090,4090,4060,978
20240312,141700,3404864600,4090,4070,4105,4070,1033
20240312,141600,3400638145,4050,4050,4060,4050,2924
20240312,141500,3388780755,4050,4055,4060,4040,4722
20240312,141400,3369635695,4055,4065,4065,4055,2024
20240312,141300,3361418765,4070,4085,4085,4070,727
20240312,141200,3358455960,4085,4115,4120,4085,29424
20240312,141100,3237815280,4115,4110,4115,4110,86
20240312,141000,3237461770,4110,4115,4120,4110,165
20240312,140900,3236783430,4120,4110,4120,4105,845
20240312,140800,3233310615,4110,4105,4130,4105,1681
20240312,140700,3226408805,4110,4135,4135,4110,7353
20240312,140600,3196116160,4135,4130,4135,4125,517
20240312,140500,3193983080,4135,4130,4135,4125,2260
20240312,140400,3184654160,4125,4125,4125,4125,0
20240312,140300,3184654160,4125,4125,4130,4125,962
20240312,140200,3180683560,4130,4140,4140,4130,2996
20240312,140100,3168306300,4135,4155,4165,4135,14670
20240312,140000,3107507780,4170,4170,4170,4170,5
20240312,135900,3107486930,4170,4165,4170,4155,980
20240312,135800,3103410035,4165,4165,4165,4165,0
20240312,135700,3103410035,4165,4170,4170,4165,327
20240312,135600,3102048065,4165,4190,4190,4165,4179
20240312,135500,3084610920,4190,4205,4215,4190,328
20240312,135400,3083229750,4205,4210,4215,4205,430
20240312,135300,3081418330,4215,4185,4215,4185,1833
20240312,135200,3073716830,4185,4170,4185,4170,1829
20240312,135100,3066086710,4170,4170,4170,4170,150
20240312,135000,3065461210,4175,4175,4175,4175,3
20240312,134900,3065448685,4175,4170,4175,4170,2
20240312,134800,3065440340,4170,4170,4170,4170,112
20240312,134700,3064973300,4170,4180,4180,4170,2
20240312,134600,3064964950,4175,4170,4175,4170,251
20240312,134500,3063918265,4170,4180,4180,4170,1818
20240312,134400,3056331360,4180,4180,4180,4180,74
20240312,134300,3056022040,4175,4175,4175,4175,0
20240312,134200,3056022040,4175,4180,4180,4175,389
20240312,134100,3054396025,4180,4180,4180,4180,24
20240312,134000,3054295705,4170,4170,4170,4170,500
20240312,133900,3052210705,4185,4175,4185,4175,32
20240312,133800,3052076895,4175,4165,4180,4165,447
20240312,133700,3050211355,4180,4175,4180,4170,21
20240312,133600,3050123710,4170,4170,4170,4170,212
20240312,133500,3049239670,4175,4170,4175,4170,2
20240312,133400,3049231325,4175,4180,4180,4175,92
20240312,133300,3048847190,4180,4160,4180,4160,1652
20240312,133200,3041959135,4160,4160,4160,4160,249
20240312,133100,3040923295,4165,4165,4170,4155,1158
20240312,133000,3036100035,4165,4160,4165,4160,639
20240312,132900,3033439795,4160,4160,4160,4160,339
20240312,132800,3032029555,4160,4180,4180,4160,691
20240312,132700,3029148095,4180,4180,4180,4150,1921
20240312,132600,3021121615,4180,4170,4180,4155,417
20240312,132500,3019381265,4170,4175,4175,4165,1301
20240312,132400,3013955095,4175,4170,4175,4170,56
20240312,132300,3013721470,4170,4150,4170,4145,436
20240312,132200,3011907925,4150,4165,4170,4150,1284
20240312,132100,3006571700,4165,4165,4165,4165,659
20240312,132000,3003826965,4165,4150,4165,4150,508
20240312,131900,3001717835,4165,4165,4165,4150,53
20240312,131800,3001497195,4150,4150,4150,4150,263
20240312,131700,3000405745,4150,4135,4150,4135,94
20240312,131600,3000016960,4140,4150,4150,4140,1960
20240312,131500,2991898360,4150,4150,4165,4150,251
20240312,131400,2990856060,4150,4150,4150,4150,2
20240312,131300,2990847760,4150,4150,4150,4150,86
20240312,131200,2990490860,4140,4140,4140,4140,101
20240312,131100,2990072720,4135,4130,4135,4130,1191
20240312,131000,2985153880,4130,4130,4130,4125,816
20240312,130900,2981786155,4130,4130,4130,4120,3429
20240312,130800,2967640395,4130,4130,4130,4125,1970
20240312,130700,2959510355,4130,4150,4150,4125,2516
20240312,130600,2949101100,4150,4145,4155,4125,5370
20240312,130500,2926855320,4150,4150,4150,4150,1217
20240312,130400,2921804770,4150,4160,4160,4145,3642
20240312,130300,2906683645,4165,4165,4170,4160,2371
20240312,130200,2896809460,4165,4180,4190,4165,6183
20240312,130100,2870979590,4175,4210,4210,4175,32913
20240312,130000,2732842415,4215,4215,4215,4210,777
20240312,125900,2729567410,4215,4215,4215,4210,1827
20240312,125800,2721874115,4210,4215,4215,4210,4397
20240312,125700,2703359655,4210,4225,4245,4210,8255
20240312,125600,2668555420,4230,4230,4230,4230,1495
20240312,125500,2662231570,4250,4235,4250,4235,1437
20240312,125400,2656145860,4235,4240,4240,4235,673
20240312,125300,2653292350,4260,4260,4260,4240,203
20240312,125200,2652428170,4260,4255,4260,4255,100
20240312,125100,2652002325,4260,4255,4260,4255,101
20240312,125000,2651572565,4255,4255,4255,4255,0
20240312,124900,2651572565,4255,4250,4255,4235,2079
20240312,124800,2642753125,4260,4275,4275,4260,111
20240312,124700,2642280250,4275,4280,4280,4265,271
20240312,124600,2641122355,4285,4285,4285,4285,51
20240312,124500,2640903820,4285,4265,4285,4265,3461
20240312,124400,2626083795,4265,4250,4265,4245,1534
20240312,124300,2619552745,4245,4250,4250,4245,37
20240312,124200,2619395510,4250,4230,4250,4230,52
20240312,124100,2619175530,4230,4230,4230,4230,281
20240312,124000,2617986900,4230,4240,4240,4230,2497
20240312,123900,2607423965,4250,4250,4250,4250,100
20240312,123800,2606998965,4230,4230,4230,4230,0
20240312,123700,2606998965,4230,4250,4250,4230,683
20240312,123600,2604099825,4250,4250,4250,4230,749
20240312,123500,2600919175,4250,4240,4250,4240,111
20240312,123400,2600448525,4240,4245,4245,4240,157
20240312,123300,2599782210,4250,4250,4250,4230,2307
20240312,123200,2590019115,4250,4255,4255,4250,6
20240312,123100,2589993590,4260,4260,4260,4260,14
20240312,123000,2589933950,4230,4230,4230,4230,0
20240312,122900,2589933950,4230,4225,4255,4225,8212
20240312,122800,2555002515,4230,4225,4230,4225,338
20240312,122700,2553574460,4225,4230,4230,4225,286
20240312,122600,2552365390,4230,4245,4245,4230,626
20240312,122500,2549716730,4245,4245,4245,4245,8
20240312,122400,2549682770,4255,4255,4255,4255,15
20240312,122300,2549618945,4255,4255,4255,4255,0
20240312,122200,2549618945,4255,4255,4255,4255,1
20240312,122100,2549614690,4250,4250,4250,4250,101
20240312,122000,2549185440,4250,4250,4250,4250,50
20240312,121900,2548972940,4250,4240,4250,4235,1103
20240312,121800,2544299215,4240,4235,4240,4235,71
20240312,121700,2543998425,4235,4235,4235,4235,1
20240312,121600,2543994190,4235,4235,4235,4235,78
20240312,121500,2543663860,4235,4235,4235,4235,0
20240312,121400,2543663860,4235,4235,4235,4235,0
20240312,121300,2543663860,4235,4230,4235,4230,259
20240312,121200,2542567045,4235,4235,4235,4235,0
20240312,121100,2542567045,4235,4235,4235,4235,10
20240312,121000,2542524695,4235,4220,4240,4215,2029
20240312,120900,2533971780,4245,4225,4245,4215,5068
20240312,120800,2512573475,4225,4255,4255,4225,2049
20240312,120700,2503888720,4255,4255,4260,4255,845
20240312,120600,2500293200,4250,4250,4250,4250,158
20240312,120500,2499621700,4250,4225,4250,4225,1359
20240312,120400,2493853360,4225,4230,4255,4225,813
20240312,120300,2490417780,4225,4255,4260,4225,421
20240312,120200,2488634385,4255,4240,4255,4240,2560
20240312,120100,2477774100,4220,4230,4240,4220,2880
20240312,120000,2465600800,4230,4235,4235,4230,1229
20240312,115900,2460399190,4235,4240,4240,4235,6
20240312,115800,2460373755,4240,4240,4240,4235,491
20240312,115700,2458291945,4240,4240,4240,4240,101
20240312,115600,2457863705,4240,4245,4245,4225,1038
20240312,115500,2453477925,4245,4245,4245,4245,1
20240312,115400,2453473680,4230,4245,4245,4230,581
20240312,115300,2451014470,4240,4235,4240,4235,1377
20240312,115200,2445180380,4240,4245,4245,4240,501
20240312,115100,2443056135,4235,4235,4235,4235,19
20240312,115000,2442975670,4250,4250,4250,4250,2
20240312,114900,2442967170,4245,4245,4245,4240,338
20240312,114800,2441533445,4245,4245,4245,4245,0
20240312,114700,2441533445,4245,4245,4245,4240,430
20240312,114600,2439708335,4245,4250,4255,4245,1124
20240312,114500,2434930845,4250,4245,4250,4245,635
20240312,114400,2432232100,4245,4235,4245,4235,1677
20240312,114300,2425115010,4230,4230,4230,4230,91
20240312,114200,2424730080,4230,4230,4230,4230,525
20240312,114100,2422509330,4230,4230,4230,4215,269
20240312,114000,2421371775,4220,4215,4220,4215,927
20240312,113900,2417461490,4220,4220,4220,4210,1254
20240312,113800,2412176755,4220,4210,4220,4210,11
20240312,113700,2412130355,4225,4225,4225,4225,583
20240312,113600,2409667180,4210,4225,4225,4205,7843
20240312,113500,2376650570,4210,4210,4210,4210,9
20240312,113400,2376612680,4225,4225,4225,4225,262
20240312,113300,2375505730,4225,4225,4225,4225,5
20240312,113200,2375484605,4225,4245,4245,4205,5206
20240312,113100,2353549290,4225,4245,4250,4225,5146
20240312,113000,2331689820,4245,4250,4250,4245,22
20240312,112900,2331596370,4225,4250,4250,4225,230
20240312,112800,2330624295,4250,4255,4255,4250,176
20240312,112700,2329876045,4255,4220,4255,4215,3712
20240312,112600,2314109065,4250,4235,4250,4210,4350
20240312,112500,2295760690,4250,4250,4250,4250,200
20240312,112400,2294910690,4250,4250,4250,4250,100
20240312,112300,2294485690,4250,4240,4250,4240,706
20240312,112200,2291487130,4240,4230,4240,4215,1015
20240312,112100,2287207815,4230,4210,4230,4205,3347
20240312,112000,2273126995,4210,4240,4240,4205,8727
20240312,111900,2236284815,4240,4250,4250,4240,486
20240312,111800,2234224020,4250,4250,4250,4250,417
20240312,111700,2232451770,4250,4250,4250,4250,23
20240312,111600,2232354020,4250,4250,4270,4250,1151
20240312,111500,2227442670,4250,4230,4250,4220,1845
20240312,111400,2219648085,4230,4260,4260,4230,12926
20240312,111300,2164724900,4260,4265,4270,4260,2991
20240312,111200,2151972035,4265,4280,4280,4265,5047
20240312,111100,2130413075,4285,4295,4295,4285,1836
20240312,111000,2122535275,4315,4315,4320,4315,11
20240312,110900,2122487765,4320,4320,4320,4320,0
20240312,110800,2122487765,4320,4320,4320,4320,52
20240312,110700,2122263125,4335,4300,4340,4300,2127
20240312,110600,2113061475,4300,4295,4300,4280,421
20240312,110500,2111253440,4280,4295,4300,4280,1047
20240312,110400,2106766045,4285,4295,4315,4285,2328
20240312,110300,2096773395,4300,4315,4315,4300,16477
20240312,110200,2025886275,4310,4310,4310,4310,0
20240312,110100,2025886275,4310,4330,4330,4310,7722
20240312,110000,1992569545,4330,4330,4330,4330,910
20240312,105900,1988629245,4330,4330,4330,4330,0
20240312,105800,1988629245,4330,4330,4330,4330,503
20240312,105700,1986451255,4330,4355,4355,4330,579
20240312,105600,1983933140,4340,4340,4355,4325,1977
20240312,105500,1975365630,4345,4345,4345,4345,200
20240312,105400,1974496630,4340,4340,4340,4340,0
20240312,105300,1974496630,4340,4340,4340,4340,316
20240312,105200,1973125190,4355,4355,4355,4355,226
20240312,105100,1972140960,4355,4360,4360,4355,70
20240312,105000,1971835860,4360,4360,4370,4335,577
20240312,104900,1969327235,4365,4325,4365,4325,1349
20240312,104800,1963446255,4325,4340,4340,4325,1132
20240312,104700,1958546540,4345,4355,4360,4330,1223
20240312,104600,1953229675,4360,4365,4365,4360,103
20240312,104500,1952780580,4360,4360,4360,4350,104
20240312,104400,1952327170,4355,4355,4355,4355,523
20240312,104300,1950049505,4355,4325,4355,4325,101
20240312,104200,1949612650,4325,4325,4325,4325,112
20240312,104100,1949128250,4325,4325,4325,4325,20
20240312,104000,1949041750,4325,4310,4325,4305,2407
20240312,103900,1938664180,4310,4330,4330,4310,2034
20240312,103800,1929891315,4330,4355,4360,4330,4767
20240312,103700,1909170225,4360,4360,4360,4360,21
20240312,103600,1909078665,4345,4350,4350,4345,440
20240312,103500,1907165665,4345,4360,4365,4345,832
20240312,103400,1903535495,4375,4380,4380,4340,981
20240312,103300,1899268460,4380,4360,4380,4340,6275
20240312,103200,1871870095,4350,4340,4350,4320,3381
20240312,103100,1857205390,4320,4295,4320,4295,1613
20240312,103000,1850252435,4295,4275,4320,4275,2008
20240312,102900,1841627385,4265,4285,4285,4265,1119
20240312,102800,1836849670,4260,4265,4270,4260,1920
20240312,102700,1828662200,4265,4310,4325,4265,5193
20240312,102600,1806436955,4340,4290,4340,4280,3967
20240312,102500,1789396340,4290,4300,4300,4285,5533
20240312,102400,1765631070,4305,4295,4365,4295,2620
20240312,102300,1754318030,4295,4315,4315,4295,4247
20240312,102200,1736006400,4315,4320,4350,4315,5760
20240312,102100,1711010200,4320,4330,4390,4315,4657
20240312,102000,1690803990,4310,4275,4310,4270,2136
20240312,101900,1681676255,4270,4335,4335,4270,8307
20240312,101800,1645970030,4310,4320,4340,4310,513
20240312,101700,1643754750,4320,4330,4330,4310,3518
20240312,101600,1628575760,4310,4345,4350,4310,7322
20240312,101500,1596838920,4350,4350,4350,4335,12312
20240312,101400,1543406560,4360,4410,4420,4360,11968
20240312,101300,1490855640,4410,4350,4410,4335,5224
20240312,101200,1467961380,4350,4395,4395,4305,5810
20240312,101100,1442635575,4190,4190,4190,4190,0
20240312,101000,1442635575,4190,4410,4410,4190,11617
20240312,100900,1392130800,4405,4420,4450,4405,4433
20240312,100800,1372531610,4425,4440,4450,4415,11022
20240312,100700,1323770490,4440,4430,4445,4420,4786
20240312,100600,1302560680,4430,4460,4460,4420,9880
20240312,100500,1258639515,4465,4480,4490,4460,4580
20240312,100400,1238155555,4495,4495,4495,4495,54
20240312,100300,1237912825,4495,4495,4495,4495,675
20240312,100200,1234878700,4510,4545,4550,4460,7148
20240312,100100,1202808745,4505,4465,4560,4465,6264
20240312,100000,1174529665,4465,4460,4495,4430,15050
20240312,095900,1107495795,4460,4475,4535,4460,9762
20240312,095800,1063721190,4480,4505,4510,4460,10794
20240312,095700,1015123580,4510,4510,4510,4510,0
20240312,095600,1015123580,4510,4555,4560,4510,11764
20240312,095500,961817870,4575,4545,4575,4530,6147
20240312,095400,933823835,4555,4600,4600,4530,11791
20240312,095300,879863585,4615,4615,4615,4595,6749
20240312,095200,848810345,4610,4625,4625,4610,4701
20240312,095100,827120430,4625,4645,4645,4615,4652
20240312,095000,805592200,4650,4650,4650,4625,5909
20240312,094900,778216640,4630,4610,4655,4600,5669
20240312,094800,752078635,4610,4625,4630,4600,14137
20240312,094700,686861770,4620,4650,4650,4620,1300
20240312,094600,680835500,4655,4655,4655,4640,1902
20240312,094500,671989720,4655,4665,4675,4655,840
20240312,094400,668073255,4670,4685,4685,4670,1058
20240312,094300,663126465,4695,4705,4705,4690,1272
20240312,094200,657150580,4705,4695,4715,4695,341
20240312,094100,655547295,4700,4610,4705,4610,4640
20240312,094000,633817150,4610,4700,4700,4600,20435
20240312,093900,538603450,4705,4735,4740,4705,7367
20240312,093800,503908275,4725,4725,4725,4720,824
20240312,093700,500014880,4725,4740,4740,4720,2355
20240312,093600,488891710,4740,4715,4750,4715,7513
20240312,093500,453419300,4760,4760,4770,4720,9970
20240312,093400,406283655,4760,4775,4775,4760,537
20240312,093300,403722305,4795,4790,4795,4790,58
20240312,093200,403444205,4795,4790,4805,4775,876
20240312,093100,399241195,4805,4805,4805,4805,0
20240312,093000,399241195,4805,4810,4810,4725,1251
20240312,092900,393301095,4790,4765,4790,4760,1807
20240312,092800,384674895,4765,4770,4775,4710,6467
20240312,092700,354111070,4775,4775,4785,4755,1539
20240312,092600,346769530,4785,4785,4805,4765,1445
20240312,092500,339876865,4770,4765,4790,4765,790
20240312,092400,336100875,4765,4800,4800,4765,2894
20240312,092300,322275185,4780,4815,4815,4780,5788
20240312,092200,294485625,4815,4830,4830,4815,676
20240312,092100,291230050,4835,4835,4835,4835,1
20240312,092000,291225215,4835,4840,4840,4835,995
20240312,091900,286409930,4840,4825,4855,4825,105
20240312,091800,285901165,4810,4815,4840,4810,2690
20240312,091700,272950670,4815,4830,4830,4815,2857
20240312,091600,259173160,4830,4855,4865,4830,2007
20240312,091500,249468785,4840,4845,4855,4835,1611
20240312,091400,241670545,4840,4865,4865,4840,3582
20240312,091300,224296610,4855,4865,4900,4855,343
20240312,091200,222622740,4900,4895,4900,4865,1302
20240312,091100,216271570,4900,4860,4910,4850,2752
20240312,091000,202869395,4915,4890,4915,4860,1471
20240312,090900,195679300,4895,4925,4925,4895,2485
20240312,090800,183469370,4950,4955,4955,4950,105
20240312,090700,182949120,4915,4990,4990,4915,26
20240312,090600,182819980,4990,4890,4990,4890,3200
20240312,090500,167066575,4895,4980,4985,4720,3813
20240312,090400,148432615,4980,5000,5030,4975,1439
20240312,090300,141255960,5010,5040,5040,4995,3960
20240312,090200,121432260,5040,5120,5170,5040,4816
20240312,090100,96935400,5120,5170,5190,5120,10657
20240312,090000,41832870,5150,5010,5200,5010,8211
Reference in New Issue Copy Permalink