ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/203650/min/candle-20240321.csv

697 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
20240321,203400,1276671865,3710,3710,3710,3710,7472
20240321,203300,1276671865,3710,3710,3710,3710,0
20240321,203200,1276671865,3710,3710,3710,3710,0
20240321,203100,1276671865,3710,3710,3710,3710,0
20240321,203000,1276671865,3710,3710,3710,3710,0
20240321,202900,1276671865,3710,3710,3710,3710,0
20240321,202800,1276671865,3710,3710,3710,3710,0
20240321,202700,1276671865,3710,3710,3710,3710,0
20240321,202600,1276671865,3710,3710,3710,3710,0
20240321,202500,1276671865,3710,3710,3710,3710,0
20240321,202400,1276671865,3710,3710,3710,3710,0
20240321,202300,1276671865,3710,3710,3710,3710,0
20240321,202200,1276671865,3710,3710,3710,3710,0
20240321,202100,1276671865,3710,3710,3710,3710,0
20240321,202000,1276671865,3710,3710,3710,3710,0
20240321,201900,1276671865,3710,3710,3710,3710,0
20240321,201800,1276671865,3710,3710,3710,3710,0
20240321,201700,1276671865,3710,3710,3710,3710,0
20240321,201600,1276671865,3710,3710,3710,3710,0
20240321,201500,1276671865,3710,3710,3710,3710,0
20240321,201400,1276671865,3710,3710,3710,3710,0
20240321,201300,1276671865,3710,3710,3710,3710,0
20240321,201200,1276671865,3710,3710,3710,3710,0
20240321,201100,1276671865,3710,3710,3710,3710,0
20240321,201000,1276671865,3710,3710,3710,3710,0
20240321,200900,1276671865,3710,3710,3710,3710,0
20240321,200800,1276671865,3710,3710,3710,3710,0
20240321,200700,1276671865,3710,3710,3710,3710,0
20240321,200600,1276671865,3710,3710,3710,3710,0
20240321,200500,1276671865,3710,3710,3710,3710,0
20240321,200400,1276671865,3710,3710,3710,3710,7472
20240321,200300,1276671865,3710,3710,3710,3710,0
20240321,200200,1276671865,3710,3710,3710,3710,0
20240321,200100,1276671865,3710,3710,3710,3710,0
20240321,200000,1276671865,3710,3710,3710,3710,0
20240321,195900,1276671865,3710,3710,3710,3710,0
20240321,195800,1276671865,3710,3710,3710,3710,0
20240321,195700,1276671865,3710,3710,3710,3710,0
20240321,195600,1276671865,3710,3710,3710,3710,0
20240321,195500,1276671865,3710,3710,3710,3710,0
20240321,195400,1276671865,3710,3710,3710,3710,0
20240321,195300,1276671865,3710,3710,3710,3710,0
20240321,195200,1276671865,3710,3710,3710,3710,0
20240321,195100,1276671865,3710,3710,3710,3710,0
20240321,195000,1276671865,3710,3710,3710,3710,0
20240321,194900,1276671865,3710,3710,3710,3710,0
20240321,194800,1276671865,3710,3710,3710,3710,0
20240321,194700,1276671865,3710,3710,3710,3710,0
20240321,194600,1276671865,3710,3710,3710,3710,0
20240321,194500,1276671865,3710,3710,3710,3710,0
20240321,194400,1276671865,3710,3710,3710,3710,0
20240321,194300,1276671865,3710,3710,3710,3710,0
20240321,194200,1276671865,3710,3710,3710,3710,0
20240321,194100,1276671865,3710,3710,3710,3710,0
20240321,194000,1276671865,3710,3710,3710,3710,0
20240321,193900,1276671865,3710,3710,3710,3710,0
20240321,193800,1276671865,3710,3710,3710,3710,0
20240321,193700,1276671865,3710,3710,3710,3710,0
20240321,193600,1276671865,3710,3710,3710,3710,0
20240321,193500,1276671865,3710,3710,3710,3710,0
20240321,193400,1276671865,3710,3710,3710,3710,7472
20240321,193300,1276671865,3710,3710,3710,3710,0
20240321,193200,1276671865,3710,3710,3710,3710,0
20240321,193100,1276671865,3710,3710,3710,3710,0
20240321,193000,1276671865,3710,3710,3710,3710,0
20240321,192900,1276671865,3710,3710,3710,3710,0
20240321,192800,1276671865,3710,3710,3710,3710,0
20240321,192700,1276671865,3710,3710,3710,3710,0
20240321,192600,1276671865,3710,3710,3710,3710,0
20240321,192500,1276671865,3710,3710,3710,3710,0
20240321,192400,1276671865,3710,3710,3710,3710,0
20240321,192300,1276671865,3710,3710,3710,3710,0
20240321,192200,1276671865,3710,3710,3710,3710,0
20240321,192100,1276671865,3710,3710,3710,3710,0
20240321,192000,1276671865,3710,3710,3710,3710,0
20240321,191900,1276671865,3710,3710,3710,3710,0
20240321,191800,1276671865,3710,3710,3710,3710,0
20240321,191700,1276671865,3710,3710,3710,3710,0
20240321,191600,1276671865,3710,3710,3710,3710,0
20240321,191500,1276671865,3710,3710,3710,3710,0
20240321,191400,1276671865,3710,3710,3710,3710,0
20240321,191300,1276671865,3710,3710,3710,3710,0
20240321,191200,1276671865,3710,3710,3710,3710,0
20240321,191100,1276671865,3710,3710,3710,3710,0
20240321,191000,1276671865,3710,3710,3710,3710,0
20240321,190900,1276671865,3710,3710,3710,3710,0
20240321,190800,1276671865,3710,3710,3710,3710,0
20240321,190700,1276671865,3710,3710,3710,3710,0
20240321,190600,1276671865,3710,3710,3710,3710,0
20240321,190500,1276671865,3710,3710,3710,3710,0
20240321,190400,1276671865,3710,3710,3710,3710,7472
20240321,190300,1276671865,3710,3710,3710,3710,0
20240321,190200,1276671865,3710,3710,3710,3710,0
20240321,190100,1276671865,3710,3710,3710,3710,0
20240321,190000,1276671865,3710,3710,3710,3710,0
20240321,185900,1276671865,3710,3710,3710,3710,0
20240321,185800,1276671865,3710,3710,3710,3710,0
20240321,185700,1276671865,3710,3710,3710,3710,0
20240321,185600,1276671865,3710,3710,3710,3710,0
20240321,185500,1276671865,3710,3710,3710,3710,0
20240321,185400,1276671865,3710,3710,3710,3710,0
20240321,185300,1276671865,3710,3710,3710,3710,0
20240321,185200,1276671865,3710,3710,3710,3710,0
20240321,185100,1276671865,3710,3710,3710,3710,0
20240321,185000,1276671865,3710,3710,3710,3710,0
20240321,184900,1276671865,3710,3710,3710,3710,0
20240321,184800,1276671865,3710,3710,3710,3710,0
20240321,184700,1276671865,3710,3710,3710,3710,0
20240321,184600,1276671865,3710,3710,3710,3710,0
20240321,184500,1276671865,3710,3710,3710,3710,0
20240321,184400,1276671865,3710,3710,3710,3710,0
20240321,184300,1276671865,3710,3710,3710,3710,0
20240321,184200,1276671865,3710,3710,3710,3710,0
20240321,184100,1276671865,3710,3710,3710,3710,0
20240321,184000,1276671865,3710,3710,3710,3710,0
20240321,183900,1276671865,3710,3710,3710,3710,0
20240321,183800,1276671865,3710,3710,3710,3710,0
20240321,183700,1276671865,3710,3710,3710,3710,0
20240321,183600,1276671865,3710,3710,3710,3710,0
20240321,183500,1276671865,3710,3710,3710,3710,0
20240321,183400,1276671865,3710,3710,3710,3710,7472
20240321,183300,1276671865,3710,3710,3710,3710,0
20240321,183200,1276671865,3710,3710,3710,3710,0
20240321,183100,1276671865,3710,3710,3710,3710,0
20240321,183000,1276671865,3710,3710,3710,3710,0
20240321,182900,1276671865,3710,3710,3710,3710,0
20240321,182800,1276671865,3710,3710,3710,3710,0
20240321,182700,1276671865,3710,3710,3710,3710,0
20240321,182600,1276671865,3710,3710,3710,3710,0
20240321,182500,1276671865,3710,3710,3710,3710,0
20240321,182400,1276671865,3710,3710,3710,3710,0
20240321,182300,1276671865,3710,3710,3710,3710,0
20240321,182200,1276671865,3710,3710,3710,3710,0
20240321,182100,1276671865,3710,3710,3710,3710,0
20240321,182000,1276671865,3710,3710,3710,3710,0
20240321,181900,1276671865,3710,3710,3710,3710,0
20240321,181800,1276671865,3710,3710,3710,3710,0
20240321,181700,1276671865,3710,3710,3710,3710,0
20240321,181600,1276671865,3710,3710,3710,3710,0
20240321,181500,1276671865,3710,3710,3710,3710,0
20240321,181400,1276671865,3710,3710,3710,3710,0
20240321,181300,1276671865,3710,3710,3710,3710,0
20240321,181200,1276671865,3710,3710,3710,3710,0
20240321,181100,1276671865,3710,3710,3710,3710,0
20240321,181000,1276671865,3710,3710,3710,3710,0
20240321,180900,1276671865,3710,3710,3710,3710,0
20240321,180800,1276671865,3710,3710,3710,3710,0
20240321,180700,1276671865,3710,3710,3710,3710,0
20240321,180600,1276671865,3710,3710,3710,3710,0
20240321,180500,1276671865,3710,3710,3710,3710,0
20240321,180400,1276671865,3710,3710,3710,3710,7472
20240321,180300,1276671865,3710,3710,3710,3710,0
20240321,180200,1276671865,3710,3710,3710,3710,0
20240321,180100,1276671865,3710,3710,3710,3710,0
20240321,180000,1276671865,3710,3710,3710,3710,0
20240321,175900,1276671865,3710,3710,3710,3710,0
20240321,175800,1276671865,3710,3710,3710,3710,0
20240321,175700,1276671865,3710,3710,3710,3710,0
20240321,175600,1276671865,3710,3710,3710,3710,0
20240321,175500,1276671865,3710,3710,3710,3710,0
20240321,175400,1276671865,3710,3710,3710,3710,0
20240321,175300,1276671865,3710,3710,3710,3710,0
20240321,175200,1276671865,3710,3710,3710,3710,0
20240321,175100,1276671865,3710,3710,3710,3710,0
20240321,175000,1276671865,3710,3710,3710,3710,0
20240321,174900,1276671865,3710,3710,3710,3710,0
20240321,174800,1276671865,3710,3710,3710,3710,0
20240321,174700,1276671865,3710,3710,3710,3710,0
20240321,174600,1276671865,3710,3710,3710,3710,0
20240321,174500,1276671865,3710,3710,3710,3710,0
20240321,174400,1276671865,3710,3710,3710,3710,0
20240321,174300,1276671865,3710,3710,3710,3710,0
20240321,174200,1276671865,3710,3710,3710,3710,0
20240321,174100,1276671865,3710,3710,3710,3710,0
20240321,174000,1276671865,3710,3710,3710,3710,0
20240321,173900,1276671865,3710,3710,3710,3710,0
20240321,173800,1276671865,3710,3710,3710,3710,0
20240321,173700,1276671865,3710,3710,3710,3710,0
20240321,173600,1276671865,3710,3710,3710,3710,0
20240321,173500,1276671865,3710,3710,3710,3710,0
20240321,173400,1276671865,3710,3710,3710,3710,7472
20240321,173300,1276671865,3710,3710,3710,3710,0
20240321,173200,1276671865,3710,3710,3710,3710,0
20240321,173100,1276671865,3710,3710,3710,3710,0
20240321,173000,1276671865,3710,3710,3710,3710,0
20240321,172900,1276671865,3710,3710,3710,3710,0
20240321,172800,1276671865,3710,3710,3710,3710,0
20240321,172700,1276671865,3710,3710,3710,3710,0
20240321,172600,1276671865,3710,3710,3710,3710,0
20240321,172500,1276671865,3710,3710,3710,3710,0
20240321,172400,1276671865,3710,3710,3710,3710,0
20240321,172300,1276671865,3710,3710,3710,3710,0
20240321,172200,1276671865,3710,3710,3710,3710,0
20240321,172100,1276671865,3710,3710,3710,3710,0
20240321,172000,1276671865,3710,3710,3710,3710,0
20240321,171900,1276671865,3710,3710,3710,3710,0
20240321,171800,1276671865,3710,3710,3710,3710,0
20240321,171700,1276671865,3710,3710,3710,3710,0
20240321,171600,1276671865,3710,3710,3710,3710,0
20240321,171500,1276671865,3710,3710,3710,3710,0
20240321,171400,1276671865,3710,3710,3710,3710,0
20240321,171300,1276671865,3710,3710,3710,3710,0
20240321,171200,1276671865,3710,3710,3710,3710,0
20240321,171100,1276671865,3710,3710,3710,3710,0
20240321,171000,1276671865,3710,3710,3710,3710,0
20240321,170900,1276671865,3710,3710,3710,3710,0
20240321,170800,1276671865,3710,3710,3710,3710,0
20240321,170700,1276671865,3710,3710,3710,3710,0
20240321,170600,1276671865,3710,3710,3710,3710,0
20240321,170500,1276671865,3710,3710,3710,3710,0
20240321,170400,1276671865,3710,3710,3710,3710,7472
20240321,170300,1276671865,3710,3710,3710,3710,0
20240321,170200,1276671865,3710,3710,3710,3710,0
20240321,170100,1276671865,3710,3710,3710,3710,0
20240321,170000,1276671865,3710,3710,3710,3710,0
20240321,165900,1276671865,3710,3710,3710,3710,0
20240321,165800,1276671865,3710,3710,3710,3710,0
20240321,165700,1276671865,3710,3710,3710,3710,0
20240321,165600,1276671865,3710,3710,3710,3710,0
20240321,165500,1276671865,3710,3710,3710,3710,0
20240321,165400,1276671865,3710,3710,3710,3710,0
20240321,165300,1276671865,3710,3710,3710,3710,0
20240321,165200,1276671865,3710,3710,3710,3710,0
20240321,165100,1276671865,3710,3710,3710,3710,0
20240321,165000,1276671865,3710,3710,3710,3710,0
20240321,164900,1276671865,3710,3710,3710,3710,0
20240321,164800,1276671865,3710,3710,3710,3710,0
20240321,164700,1276671865,3710,3710,3710,3710,0
20240321,164600,1276671865,3710,3710,3710,3710,0
20240321,164500,1276671865,3710,3710,3710,3710,0
20240321,164400,1276671865,3710,3710,3710,3710,0
20240321,164300,1276671865,3710,3710,3710,3710,0
20240321,164200,1276671865,3710,3710,3710,3710,0
20240321,164100,1276671865,3710,3710,3710,3710,0
20240321,164000,1276671865,3710,3710,3710,3710,0
20240321,163900,1276671865,3710,3710,3710,3710,0
20240321,163800,1276671865,3710,3710,3710,3710,0
20240321,163700,1276671865,3710,3710,3710,3710,0
20240321,163600,1276671865,3710,3710,3710,3710,0
20240321,163500,1276671865,3710,3710,3710,3710,0
20240321,163400,1276671865,3710,3710,3710,3710,7472
20240321,163300,1276671865,3710,3710,3710,3710,0
20240321,163200,1276671865,3710,3710,3710,3710,0
20240321,163100,1276671865,3710,3710,3710,3710,0
20240321,163000,1276671865,3710,3710,3710,3710,0
20240321,162900,1276671865,3710,3710,3710,3710,0
20240321,162800,1276671865,3710,3710,3710,3710,0
20240321,162700,1276671865,3710,3710,3710,3710,0
20240321,162600,1276671865,3710,3710,3710,3710,0
20240321,162500,1276671865,3710,3710,3710,3710,0
20240321,162400,1276671865,3710,3710,3710,3710,0
20240321,162300,1276671865,3710,3710,3710,3710,0
20240321,162200,1276671865,3710,3710,3710,3710,0
20240321,162100,1276671865,3710,3710,3710,3710,0
20240321,162000,1276671865,3710,3710,3710,3710,0
20240321,161900,1276671865,3710,3710,3710,3710,0
20240321,161800,1276671865,3710,3710,3710,3710,0
20240321,161700,1276671865,3710,3710,3710,3710,0
20240321,161600,1276671865,3710,3710,3710,3710,0
20240321,161500,1276671865,3710,3710,3710,3710,0
20240321,161400,1276671865,3710,3710,3710,3710,0
20240321,161300,1276671865,3710,3710,3710,3710,0
20240321,161200,1276671865,3710,3710,3710,3710,0
20240321,161100,1276671865,3710,3710,3710,3710,0
20240321,161000,1276671865,3710,3710,3710,3710,0
20240321,160900,1276671865,3710,3710,3710,3710,0
20240321,160800,1276671865,3710,3710,3710,3710,0
20240321,160700,1276671865,3710,3710,3710,3710,0
20240321,160600,1276671865,3710,3710,3710,3710,0
20240321,160500,1276671865,3710,3710,3710,3710,0
20240321,160400,1276671865,3710,3710,3710,3710,7472
20240321,160300,1276671865,3710,3710,3710,3710,0
20240321,160200,1276671865,3710,3710,3710,3710,0
20240321,160100,1276671865,3710,3710,3710,3710,0
20240321,160000,1276671865,3710,3710,3710,3710,0
20240321,155900,1276671865,3710,3710,3710,3710,0
20240321,155800,1276671865,3710,3710,3710,3710,0
20240321,155700,1276671865,3710,3710,3710,3710,0
20240321,155600,1276671865,3710,3710,3710,3710,0
20240321,155500,1276671865,3710,3710,3710,3710,0
20240321,155400,1276671865,3710,3710,3710,3710,0
20240321,155300,1276671865,3710,3710,3710,3710,0
20240321,155200,1276671865,3710,3710,3710,3710,0
20240321,155100,1276671865,3710,3710,3710,3710,0
20240321,155000,1276671865,3710,3710,3710,3710,0
20240321,154900,1276671865,3710,3710,3710,3710,0
20240321,154800,1276671865,3710,3710,3710,3710,0
20240321,154700,1276671865,3710,3710,3710,3710,0
20240321,154600,1276671865,3710,3710,3710,3710,0
20240321,154500,1276671865,3710,3710,3710,3710,0
20240321,154400,1276671865,3710,3710,3710,3710,0
20240321,154300,1276671865,3710,3710,3710,3710,0
20240321,154200,1276671865,3710,3710,3710,3710,0
20240321,154100,1276671865,3710,3710,3710,3710,0
20240321,154000,1276671865,3710,3710,3710,3710,0
20240321,153900,1276671865,3710,3710,3710,3710,0
20240321,153800,1276671865,3710,3710,3710,3710,0
20240321,153700,1276671865,3710,3710,3710,3710,0
20240321,153600,1276671865,3710,3710,3710,3710,0
20240321,153500,1276671865,3710,3710,3710,3710,0
20240321,153400,1276671865,3710,3710,3710,3710,7472
20240321,153300,1276671865,3710,3710,3710,3710,0
20240321,153200,1276671865,3710,3710,3710,3710,0
20240321,153100,1276671865,3710,3710,3710,3710,0
20240321,153000,1276671865,3710,3710,3710,3710,7472
20240321,152900,1248950745,3705,3705,3705,3705,0
20240321,152800,1248950745,3705,3705,3705,3705,0
20240321,152700,1248950745,3705,3705,3705,3705,0
20240321,152600,1248950745,3705,3705,3705,3705,0
20240321,152500,1248950745,3705,3705,3705,3705,0
20240321,152400,1248950745,3705,3705,3705,3705,0
20240321,152300,1248950745,3705,3705,3705,3705,0
20240321,152200,1248950745,3705,3705,3705,3705,0
20240321,152100,1248950745,3705,3705,3705,3705,0
20240321,152000,1248950745,3705,3705,3705,3705,0
20240321,151900,1248950745,3705,3705,3710,3705,2488
20240321,151800,1239732690,3705,3705,3710,3705,198
20240321,151700,1238999090,3705,3705,3710,3705,2411
20240321,151600,1230061355,3710,3710,3710,3705,104
20240321,151500,1229676005,3710,3705,3710,3705,415
20240321,151400,1228137930,3710,3705,3710,3705,440
20240321,151300,1226506670,3705,3710,3710,3705,1074
20240321,151200,1222524630,3710,3705,3710,3705,432
20240321,151100,1220924065,3710,3710,3710,3710,21
20240321,151000,1220846155,3710,3705,3710,3705,1203
20240321,150900,1216389030,3705,3710,3710,3705,2720
20240321,150800,1206311425,3705,3705,3705,3705,52
20240321,150700,1206118765,3705,3710,3710,3705,253
20240321,150600,1205180800,3710,3710,3710,3710,501
20240321,150500,1203322090,3705,3705,3705,3705,112
20240321,150400,1202907130,3710,3710,3710,3710,223
20240321,150300,1202079800,3710,3705,3710,3705,163
20240321,150200,1201475875,3710,3710,3710,3710,0
20240321,150100,1201475875,3710,3710,3710,3710,0
20240321,150000,1201475875,3710,3710,3710,3710,6
20240321,145900,1201453615,3705,3705,3710,3705,1004
20240321,145800,1197732545,3710,3710,3710,3710,317
20240321,145700,1196556475,3710,3705,3710,3705,6309
20240321,145600,1173180585,3705,3705,3710,3705,2600
20240321,145500,1163547570,3710,3705,3710,3705,5501
20240321,145400,1143166360,3710,3705,3710,3705,3034
20240321,145300,1131920380,3710,3710,3710,3705,105
20240321,145200,1131531330,3705,3710,3710,3705,4678
20240321,145100,1114178700,3715,3710,3715,3710,7644
20240321,145000,1085809290,3710,3710,3710,3710,681
20240321,144900,1083282780,3715,3710,3715,3710,2363
20240321,144800,1074516045,3710,3710,3710,3710,1110
20240321,144700,1070397945,3710,3710,3710,3710,167
20240321,144600,1069778375,3710,3715,3715,3705,320
20240321,144500,1068592555,3710,3715,3715,3710,1321
20240321,144400,1063691540,3715,3715,3715,3715,2
20240321,144300,1063684110,3715,3715,3715,3715,35
20240321,144200,1063554085,3715,3715,3715,3715,80
20240321,144100,1063256885,3715,3715,3715,3715,3
20240321,144000,1063245740,3715,3715,3715,3715,1
20240321,143900,1063242025,3710,3710,3710,3710,2057
20240321,143800,1055610555,3710,3710,3710,3710,5314
20240321,143700,1035895615,3710,3705,3710,3705,2501
20240321,143600,1026626905,3710,3710,3710,3710,41
20240321,143500,1026474795,3710,3710,3710,3710,13
20240321,143400,1026426565,3710,3710,3710,3705,117
20240321,143300,1025993035,3710,3710,3710,3710,12
20240321,143200,1025948515,3710,3710,3710,3710,12
20240321,143100,1025903995,3705,3710,3710,3705,305
20240321,143000,1024773715,3705,3710,3710,3705,1616
20240321,142900,1018786355,3710,3710,3710,3710,33
20240321,142800,1018663925,3710,3710,3710,3705,720
20240321,142700,1015995295,3710,3710,3710,3710,297
20240321,142600,1014893425,3710,3710,3710,3710,265
20240321,142500,1013910275,3710,3715,3715,3710,8481
20240321,142400,982445760,3715,3715,3715,3715,1
20240321,142300,982442045,3715,3715,3715,3715,53
20240321,142200,982245150,3715,3715,3720,3715,4053
20240321,142100,967188245,3715,3720,3720,3715,1831
20240321,142000,960385895,3720,3720,3720,3720,10
20240321,141900,960348695,3720,3720,3720,3720,106
20240321,141800,959954375,3720,3720,3720,3720,6
20240321,141700,959932055,3715,3720,3720,3715,1408
20240321,141600,954701295,3715,3720,3720,3715,1829
20240321,141500,947906480,3720,3720,3720,3715,2734
20240321,141400,937746000,3720,3720,3720,3720,667
20240321,141300,935264760,3725,3725,3725,3725,5
20240321,141200,935246135,3725,3725,3725,3720,12
20240321,141100,935201485,3715,3720,3725,3715,10299
20240321,141000,896911285,3725,3725,3725,3725,100
20240321,140900,896538785,3725,3725,3725,3725,0
20240321,140800,896538785,3725,3720,3725,3720,2221
20240321,140700,888274165,3725,3725,3725,3725,1964
20240321,140600,880958265,3730,3725,3730,3725,22
20240321,140500,880876310,3730,3725,3730,3725,1450
20240321,140400,875468300,3730,3730,3730,3730,0
20240321,140300,875468300,3730,3730,3730,3730,0
20240321,140200,875468300,3730,3730,3730,3730,0
20240321,140100,875468300,3730,3730,3730,3730,1
20240321,140000,875464570,3730,3725,3730,3725,312
20240321,135900,874302365,3725,3725,3725,3725,100
20240321,135800,873929865,3730,3730,3730,3730,0
20240321,135700,873929865,3730,3730,3730,3730,134
20240321,135600,873430045,3730,3730,3730,3730,0
20240321,135500,873430045,3730,3725,3730,3725,90
20240321,135400,873094395,3730,3730,3730,3730,100
20240321,135300,872721395,3730,3730,3730,3730,1
20240321,135200,872717665,3725,3725,3725,3725,2405
20240321,135100,863759040,3725,3720,3725,3720,5266
20240321,135000,844164765,3725,3725,3725,3725,0
20240321,134900,844164765,3725,3725,3725,3720,3126
20240321,134800,832536035,3720,3725,3725,3720,6
20240321,134700,832513705,3720,3720,3720,3720,3956
20240321,134600,817797385,3725,3730,3730,3725,9291
20240321,134500,783188370,3730,3730,3730,3730,10
20240321,134400,783151070,3730,3730,3730,3730,0
20240321,134300,783151070,3730,3730,3730,3730,1
20240321,134200,783147340,3730,3725,3730,3725,1001
20240321,134100,779418610,3730,3725,3730,3725,172
20240321,134000,778777840,3730,3730,3730,3730,109
20240321,133900,778371270,3730,3730,3730,3730,100
20240321,133800,777998270,3730,3730,3730,3730,10
20240321,133700,777960970,3730,3730,3730,3730,0
20240321,133600,777960970,3730,3730,3730,3730,172
20240321,133500,777319410,3735,3735,3735,3735,0
20240321,133400,777319410,3735,3730,3735,3730,10
20240321,133300,777282080,3730,3730,3730,3730,1061
20240321,133200,773324550,3735,3735,3735,3735,0
20240321,133100,773324550,3735,3730,3735,3730,718
20240321,133000,770646405,3730,3730,3730,3730,1001
20240321,132900,766912675,3735,3735,3735,3735,467
20240321,132800,765168430,3735,3735,3735,3735,113
20240321,132700,764746375,3735,3735,3735,3735,0
20240321,132600,764746375,3735,3735,3735,3735,100
20240321,132500,764372875,3735,3730,3735,3730,237
20240321,132400,763488815,3730,3730,3730,3730,361
20240321,132300,762142285,3730,3730,3730,3730,15
20240321,132200,762086335,3730,3730,3730,3730,1342
20240321,132100,757080675,3730,3725,3730,3725,130
20240321,132000,756595840,3730,3730,3730,3730,0
20240321,131900,756595840,3730,3725,3730,3725,122
20240321,131800,756141330,3730,3730,3730,3730,0
20240321,131700,756141330,3730,3730,3730,3730,0
20240321,131600,756141330,3730,3730,3730,3730,0
20240321,131500,756141330,3730,3725,3730,3725,101
20240321,131400,755765100,3730,3730,3730,3730,0
20240321,131300,755765100,3730,3730,3730,3730,0
20240321,131200,755765100,3730,3730,3730,3730,0
20240321,131100,755765100,3730,3730,3730,3730,0
20240321,131000,755765100,3730,3730,3730,3730,1
20240321,130900,755761370,3725,3725,3725,3725,0
20240321,130800,755761370,3725,3725,3725,3720,2279
20240321,130700,747277110,3720,3720,3720,3720,1
20240321,130600,747273390,3725,3720,3725,3720,107
20240321,130500,746875345,3725,3725,3725,3725,0
20240321,130400,746875345,3725,3725,3725,3725,0
20240321,130300,746875345,3725,3725,3725,3725,0
20240321,130200,746875345,3725,3725,3725,3725,0
20240321,130100,746875345,3725,3725,3725,3725,101
20240321,130000,746499120,3725,3725,3725,3725,11
20240321,125900,746458145,3720,3720,3720,3720,111
20240321,125800,746045225,3725,3720,3725,3720,3369
20240321,125700,733512495,3720,3720,3720,3720,3147
20240321,125600,721805655,3725,3725,3725,3725,13
20240321,125500,721757230,3725,3725,3725,3725,0
20240321,125400,721757230,3725,3725,3725,3725,2162
20240321,125300,713703780,3725,3725,3725,3725,4000
20240321,125200,698803780,3730,3725,3730,3725,208
20240321,125100,698027980,3730,3730,3730,3730,565
20240321,125000,695920530,3730,3730,3730,3730,2435
20240321,124900,686837980,3730,3730,3730,3730,0
20240321,124800,686837980,3730,3730,3730,3730,4
20240321,124700,686823060,3730,3730,3730,3730,22
20240321,124600,686741000,3730,3725,3730,3725,4501
20240321,124500,669974770,3725,3725,3725,3725,0
20240321,124400,669974770,3725,3730,3730,3725,4
20240321,124300,669959865,3725,3725,3725,3725,9
20240321,124200,669926340,3730,3730,3730,3730,0
20240321,124100,669926340,3730,3725,3730,3725,2
20240321,124000,669918885,3730,3725,3730,3725,1005
20240321,123900,666173760,3725,3725,3725,3725,51
20240321,123800,665983785,3725,3730,3730,3725,39
20240321,123700,665838320,3725,3725,3725,3725,0
20240321,123600,665838320,3725,3725,3725,3725,322
20240321,123500,664638870,3730,3730,3730,3730,20
20240321,123400,664564270,3730,3730,3730,3730,3
20240321,123300,664553080,3730,3730,3730,3730,39
20240321,123200,664407610,3725,3725,3725,3725,110
20240321,123100,663997860,3730,3730,3730,3730,51
20240321,123000,663807630,3730,3730,3730,3730,1880
20240321,122900,656795230,3730,3735,3735,3730,489
20240321,122800,654969950,3735,3735,3735,3735,0
20240321,122700,654969950,3735,3735,3735,3735,4
20240321,122600,654955010,3735,3730,3735,3730,14
20240321,122500,654902770,3730,3730,3730,3730,112
20240321,122400,654485010,3735,3735,3735,3735,20
20240321,122300,654410310,3730,3730,3730,3730,550
20240321,122200,652358810,3735,3735,3735,3735,0
20240321,122100,652358810,3735,3730,3735,3730,119
20240321,122000,651914845,3730,3730,3730,3730,0
20240321,121900,651914845,3730,3730,3730,3730,0
20240321,121800,651914845,3730,3730,3730,3730,10
20240321,121700,651877545,3735,3735,3735,3735,11
20240321,121600,651836460,3730,3730,3730,3730,247
20240321,121500,650915150,3730,3730,3730,3730,0
20240321,121400,650915150,3730,3730,3730,3730,0
20240321,121300,650915150,3730,3730,3730,3720,28
20240321,121200,650810910,3735,3735,3735,3735,609
20240321,121100,648536295,3735,3730,3735,3730,4223
20240321,121000,632763835,3730,3725,3730,3725,5777
20240321,120900,611223445,3720,3725,3725,3720,196
20240321,120800,610493825,3725,3725,3725,3725,1
20240321,120700,610490100,3725,3720,3725,3720,1175
20240321,120600,606118895,3725,3725,3725,3725,0
20240321,120500,606118895,3725,3725,3725,3725,1
20240321,120400,606115170,3720,3720,3720,3720,301
20240321,120300,604995450,3725,3725,3725,3725,81
20240321,120200,604693725,3725,3725,3725,3725,5
20240321,120100,604675100,3720,3720,3720,3720,0
20240321,120000,604675100,3720,3720,3720,3720,321
20240321,115900,603480980,3720,3720,3720,3720,0
20240321,115800,603480980,3720,3720,3720,3720,307
20240321,115700,602338940,3715,3715,3715,3715,10
20240321,115600,602301790,3720,3715,3720,3715,1308
20240321,115500,597436080,3715,3715,3720,3715,7
20240321,115400,597410065,3720,3720,3720,3720,1
20240321,115300,597406345,3720,3715,3720,3715,603
20240321,115200,595166185,3715,3715,3715,3715,419
20240321,115100,593609600,3725,3725,3725,3725,0
20240321,115000,593609600,3725,3725,3725,3725,0
20240321,114900,593609600,3725,3725,3725,3725,1
20240321,114800,593605875,3715,3725,3725,3715,940
20240321,114700,590113765,3715,3725,3725,3715,4265
20240321,114600,574257880,3725,3725,3725,3725,0
20240321,114500,574257880,3725,3725,3725,3725,0
20240321,114400,574257880,3725,3720,3725,3720,530
20240321,114300,572283780,3725,3725,3725,3725,30
20240321,114200,572172030,3725,3725,3725,3725,0
20240321,114100,572172030,3725,3720,3725,3720,1408
20240321,114000,566932130,3715,3715,3715,3715,93
20240321,113900,566586635,3710,3715,3715,3710,1362
20240321,113800,561527010,3715,3715,3715,3715,22
20240321,113700,561445280,3715,3710,3715,3710,2
20240321,113600,561437855,3710,3710,3710,3710,3516
20240321,113500,548393495,3710,3715,3715,3710,8623
20240321,113400,516402140,3720,3720,3720,3715,502
20240321,113300,514537200,3715,3715,3715,3715,0
20240321,113200,514537200,3715,3715,3715,3715,786
20240321,113100,511617210,3715,3710,3715,3710,300
20240321,113000,510503710,3710,3720,3720,3710,258
20240321,112900,509546410,3720,3720,3720,3720,5
20240321,112800,509527810,3715,3715,3715,3715,1000
20240321,112700,505812810,3715,3715,3715,3715,0
20240321,112600,505812810,3715,3715,3715,3715,0
20240321,112500,505812810,3715,3715,3715,3715,82
20240321,112400,505508180,3720,3720,3720,3720,1
20240321,112300,505504460,3715,3715,3720,3715,752
20240321,112200,502710775,3715,3715,3720,3715,208
20240321,112100,501938050,3715,3715,3715,3710,138
20240321,112000,501425960,3720,3715,3720,3715,101
20240321,111900,501050740,3715,3720,3720,3715,350
20240321,111800,499750460,3720,3720,3720,3720,0
20240321,111700,499750460,3720,3720,3720,3720,30
20240321,111600,499638860,3720,3720,3720,3720,1
20240321,111500,499635140,3715,3715,3720,3715,520
20240321,111400,497703330,3715,3720,3720,3715,609
20240321,111300,495440845,3720,3720,3720,3720,10
20240321,111200,495403645,3720,3715,3720,3715,270
20240321,111100,494400590,3715,3715,3720,3715,1745
20240321,111000,487916690,3720,3715,3720,3715,101
20240321,110900,487541470,3725,3725,3725,3725,0
20240321,110800,487541470,3725,3720,3725,3715,1731
20240321,110700,481100775,3725,3725,3725,3725,0
20240321,110600,481100775,3725,3725,3725,3725,17
20240321,110500,481037450,3725,3725,3725,3725,0
20240321,110400,481037450,3725,3725,3725,3725,0
20240321,110300,481037450,3725,3725,3725,3725,1
20240321,110200,481033725,3715,3725,3725,3715,2142
20240321,110100,473071485,3720,3720,3720,3720,100
20240321,110000,472699485,3720,3720,3720,3720,3
20240321,105900,472688325,3720,3720,3720,3720,2119
20240321,105800,464805645,3720,3720,3720,3720,1002
20240321,105700,461078205,3715,3715,3715,3715,100
20240321,105600,460706705,3715,3710,3715,3710,3755
20240321,105500,446775495,3715,3715,3715,3715,10
20240321,105400,446738345,3715,3715,3715,3715,50
20240321,105300,446552595,3715,3710,3715,3710,852
20240321,105200,443391445,3720,3720,3720,3720,0
20240321,105100,443391445,3720,3720,3720,3720,0
20240321,105000,443391445,3720,3720,3720,3720,0
20240321,104900,443391445,3720,3720,3720,3720,38
20240321,104800,443250085,3715,3715,3715,3715,685
20240321,104700,440705310,3715,3715,3715,3715,239
20240321,104600,439817425,3715,3715,3720,3710,577
20240321,104500,437673930,3715,3720,3720,3715,1047
20240321,104400,433784090,3715,3715,3720,3715,119
20240321,104300,433341995,3720,3720,3720,3720,273
20240321,104200,432326435,3720,3720,3720,3720,0
20240321,104100,432326435,3720,3715,3720,3715,1002
20240321,104000,428603995,3720,3720,3720,3720,0
20240321,103900,428603995,3720,3715,3720,3715,1157
20240321,103800,424305490,3720,3720,3720,3715,603
20240321,103700,422062335,3715,3715,3715,3715,0
20240321,103600,422062335,3715,3720,3720,3715,2
20240321,103500,422054900,3715,3715,3720,3715,1013
20240321,103400,418291590,3720,3720,3720,3715,27
20240321,103300,418191270,3715,3720,3720,3715,552
20240321,103200,416137875,3720,3720,3720,3720,7
20240321,103100,416111835,3715,3715,3720,3715,755
20240321,103000,413306225,3715,3720,3720,3715,506
20240321,102900,411423935,3720,3720,3720,3720,25
20240321,102800,411330935,3720,3720,3720,3715,175
20240321,102700,410680435,3720,3720,3720,3720,2050
20240321,102600,403054435,3720,3720,3720,3720,0
20240321,102500,403054435,3720,3720,3720,3720,4
20240321,102400,403039555,3720,3715,3720,3715,122
20240321,102300,402585815,3715,3720,3720,3715,454
20240321,102200,400899200,3720,3720,3720,3720,10
20240321,102100,400862000,3720,3720,3720,3720,5
20240321,102000,400843400,3720,3720,3720,3720,5
20240321,101900,400824800,3715,3720,3720,3715,182
20240321,101800,400148510,3715,3715,3715,3715,756
20240321,101700,397339970,3715,3715,3715,3715,144
20240321,101600,396805010,3710,3710,3715,3710,121
20240321,101500,396356095,3710,3710,3710,3710,2939
20240321,101400,385452405,3715,3715,3715,3715,3030
20240321,101300,374195955,3715,3720,3720,3715,6017
20240321,101200,351842300,3725,3725,3725,3725,2
20240321,101100,351834850,3715,3720,3720,3715,4052
20240321,101000,336764005,3720,3720,3720,3720,11
20240321,100900,336723085,3720,3720,3720,3720,0
20240321,100800,336723085,3720,3725,3725,3720,445
20240321,100700,335066185,3725,3725,3725,3725,10
20240321,100600,335028935,3725,3725,3725,3725,50
20240321,100500,334842685,3725,3725,3725,3725,203
20240321,100400,334086510,3725,3725,3725,3720,104
20240321,100300,333699610,3720,3720,3725,3720,628
20240321,100200,331363445,3720,3725,3725,3720,507
20240321,100100,329477395,3725,3725,3725,3720,106
20240321,100000,329083055,3715,3720,3720,3715,443
20240321,095900,327437130,3720,3725,3725,3720,2969
20240321,095800,316391040,3725,3725,3730,3725,397
20240321,095700,314912210,3725,3725,3725,3725,1566
20240321,095600,309078860,3730,3730,3730,3730,38
20240321,095500,308937120,3730,3730,3730,3730,309
20240321,095400,307784550,3730,3725,3730,3725,2920
20240321,095300,296902430,3730,3730,3730,3725,94
20240321,095200,296552085,3730,3730,3730,3725,473
20240321,095100,294789295,3730,3730,3730,3725,771
20240321,095000,291913485,3730,3730,3730,3730,971
20240321,094900,288291655,3730,3730,3730,3730,585
20240321,094800,286109605,3730,3725,3730,3725,350
20240321,094700,284805610,3730,3730,3730,3730,2
20240321,094600,284798150,3730,3730,3730,3725,657
20240321,094500,282350040,3730,3730,3730,3725,3008
20240321,094400,271143885,3730,3735,3735,3730,2541
20240321,094300,261665945,3735,3735,3735,3735,100
20240321,094200,261292445,3735,3735,3735,3730,973
20240321,094100,257659545,3735,3735,3735,3735,200
20240321,094000,256912545,3735,3735,3735,3735,0
20240321,093900,256912545,3735,3735,3735,3735,100
20240321,093800,256539045,3730,3730,3735,3730,175
20240321,093700,255886290,3735,3735,3735,3730,1548
20240321,093600,250110815,3735,3740,3740,3735,11
20240321,093500,250069725,3735,3735,3735,3735,2724
20240321,093400,239895585,3735,3740,3740,3735,449
20240321,093300,238218550,3735,3740,3740,3735,545
20240321,093200,236182970,3735,3735,3740,3735,415
20240321,093100,234631445,3735,3735,3740,3735,424
20240321,093000,233047800,3740,3735,3740,3735,576
20240321,092900,230896410,3740,3735,3740,3735,366
20240321,092800,229529390,3735,3735,3735,3735,585
20240321,092700,227344415,3735,3735,3735,3730,2836
20240321,092600,216756115,3730,3730,3730,3730,307
20240321,092500,215611005,3725,3730,3730,3725,903
20240321,092400,212244315,3730,3730,3735,3730,602
20240321,092300,209998845,3725,3725,3735,3725,303
20240321,092200,208870150,3725,3725,3730,3725,1663
20240321,092100,202673945,3730,3725,3730,3725,768
20240321,092000,199810065,3730,3735,3735,3730,704
20240321,091900,197182595,3730,3730,3735,3730,274
20240321,091800,196160175,3730,3725,3735,3725,503
20240321,091700,194283985,3735,3730,3735,3730,1963
20240321,091600,186961980,3735,3735,3735,3735,2607
20240321,091500,177224835,3735,3740,3740,3735,229
20240321,091400,176368815,3740,3740,3740,3735,215
20240321,091300,175564765,3740,3735,3740,3735,1627
20240321,091200,169487910,3740,3740,3740,3735,547
20240321,091100,167444630,3730,3735,3740,3730,627
20240321,091000,165100960,3740,3735,3740,3730,1107
20240321,090900,160967670,3735,3735,3735,3735,101
20240321,090800,160590435,3735,3740,3740,3735,2807
20240321,090700,150105390,3740,3740,3740,3740,2925
20240321,090600,139165890,3745,3745,3745,3745,1180
20240321,090500,134746790,3745,3740,3745,3740,1510
20240321,090400,129099120,3740,3735,3740,3735,13616
20240321,090300,78190280,3735,3740,3740,3735,1413
20240321,090200,72912620,3735,3740,3740,3735,797
20240321,090100,69931845,3735,3735,3740,3735,1862
20240321,090000,62977245,3735,3720,3745,3720,16884
Reference in New Issue Copy Permalink