ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318160/min/candle-20240327.csv

694 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
20240327,203100,1475144230,4030,4030,4030,4030,6537
20240327,203000,1475144230,4030,4030,4030,4030,0
20240327,202900,1475144230,4030,4030,4030,4030,0
20240327,202800,1475144230,4030,4030,4030,4030,0
20240327,202700,1475144230,4030,4030,4030,4030,0
20240327,202600,1475144230,4030,4030,4030,4030,0
20240327,202500,1475144230,4030,4030,4030,4030,0
20240327,202400,1475144230,4030,4030,4030,4030,0
20240327,202300,1475144230,4030,4030,4030,4030,0
20240327,202200,1475144230,4030,4030,4030,4030,0
20240327,202100,1475144230,4030,4030,4030,4030,0
20240327,202000,1475144230,4030,4030,4030,4030,0
20240327,201900,1475144230,4030,4030,4030,4030,0
20240327,201800,1475144230,4030,4030,4030,4030,0
20240327,201700,1475144230,4030,4030,4030,4030,0
20240327,201600,1475144230,4030,4030,4030,4030,0
20240327,201500,1475144230,4030,4030,4030,4030,0
20240327,201400,1475144230,4030,4030,4030,4030,0
20240327,201300,1475144230,4030,4030,4030,4030,0
20240327,201200,1475144230,4030,4030,4030,4030,0
20240327,201100,1475144230,4030,4030,4030,4030,0
20240327,201000,1475144230,4030,4030,4030,4030,0
20240327,200900,1475144230,4030,4030,4030,4030,0
20240327,200800,1475144230,4030,4030,4030,4030,0
20240327,200700,1475144230,4030,4030,4030,4030,0
20240327,200600,1475144230,4030,4030,4030,4030,0
20240327,200500,1475144230,4030,4030,4030,4030,0
20240327,200400,1475144230,4030,4030,4030,4030,0
20240327,200300,1475144230,4030,4030,4030,4030,0
20240327,200200,1475144230,4030,4030,4030,4030,0
20240327,200100,1475144230,4030,4030,4030,4030,6537
20240327,200000,1475144230,4030,4030,4030,4030,0
20240327,195900,1475144230,4030,4030,4030,4030,0
20240327,195800,1475144230,4030,4030,4030,4030,0
20240327,195700,1475144230,4030,4030,4030,4030,0
20240327,195600,1475144230,4030,4030,4030,4030,0
20240327,195500,1475144230,4030,4030,4030,4030,0
20240327,195400,1475144230,4030,4030,4030,4030,0
20240327,195300,1475144230,4030,4030,4030,4030,0
20240327,195200,1475144230,4030,4030,4030,4030,0
20240327,195100,1475144230,4030,4030,4030,4030,0
20240327,195000,1475144230,4030,4030,4030,4030,0
20240327,194900,1475144230,4030,4030,4030,4030,0
20240327,194800,1475144230,4030,4030,4030,4030,0
20240327,194700,1475144230,4030,4030,4030,4030,0
20240327,194600,1475144230,4030,4030,4030,4030,0
20240327,194500,1475144230,4030,4030,4030,4030,0
20240327,194400,1475144230,4030,4030,4030,4030,0
20240327,194300,1475144230,4030,4030,4030,4030,0
20240327,194200,1475144230,4030,4030,4030,4030,0
20240327,194100,1475144230,4030,4030,4030,4030,0
20240327,194000,1475144230,4030,4030,4030,4030,0
20240327,193900,1475144230,4030,4030,4030,4030,0
20240327,193800,1475144230,4030,4030,4030,4030,0
20240327,193700,1475144230,4030,4030,4030,4030,0
20240327,193600,1475144230,4030,4030,4030,4030,0
20240327,193500,1475144230,4030,4030,4030,4030,0
20240327,193400,1475144230,4030,4030,4030,4030,0
20240327,193300,1475144230,4030,4030,4030,4030,0
20240327,193200,1475144230,4030,4030,4030,4030,0
20240327,193100,1475144230,4030,4030,4030,4030,6537
20240327,193000,1475144230,4030,4030,4030,4030,0
20240327,192900,1475144230,4030,4030,4030,4030,0
20240327,192800,1475144230,4030,4030,4030,4030,0
20240327,192700,1475144230,4030,4030,4030,4030,0
20240327,192600,1475144230,4030,4030,4030,4030,0
20240327,192500,1475144230,4030,4030,4030,4030,0
20240327,192400,1475144230,4030,4030,4030,4030,0
20240327,192300,1475144230,4030,4030,4030,4030,0
20240327,192200,1475144230,4030,4030,4030,4030,0
20240327,192100,1475144230,4030,4030,4030,4030,0
20240327,192000,1475144230,4030,4030,4030,4030,0
20240327,191900,1475144230,4030,4030,4030,4030,0
20240327,191800,1475144230,4030,4030,4030,4030,0
20240327,191700,1475144230,4030,4030,4030,4030,0
20240327,191600,1475144230,4030,4030,4030,4030,0
20240327,191500,1475144230,4030,4030,4030,4030,0
20240327,191400,1475144230,4030,4030,4030,4030,0
20240327,191300,1475144230,4030,4030,4030,4030,0
20240327,191200,1475144230,4030,4030,4030,4030,0
20240327,191100,1475144230,4030,4030,4030,4030,0
20240327,191000,1475144230,4030,4030,4030,4030,0
20240327,190900,1475144230,4030,4030,4030,4030,0
20240327,190800,1475144230,4030,4030,4030,4030,0
20240327,190700,1475144230,4030,4030,4030,4030,0
20240327,190600,1475144230,4030,4030,4030,4030,0
20240327,190500,1475144230,4030,4030,4030,4030,0
20240327,190400,1475144230,4030,4030,4030,4030,0
20240327,190300,1475144230,4030,4030,4030,4030,0
20240327,190200,1475144230,4030,4030,4030,4030,0
20240327,190100,1475144230,4030,4030,4030,4030,6537
20240327,190000,1475144230,4030,4030,4030,4030,0
20240327,185900,1475144230,4030,4030,4030,4030,0
20240327,185800,1475144230,4030,4030,4030,4030,0
20240327,185700,1475144230,4030,4030,4030,4030,0
20240327,185600,1475144230,4030,4030,4030,4030,0
20240327,185500,1475144230,4030,4030,4030,4030,0
20240327,185400,1475144230,4030,4030,4030,4030,0
20240327,185300,1475144230,4030,4030,4030,4030,0
20240327,185200,1475144230,4030,4030,4030,4030,0
20240327,185100,1475144230,4030,4030,4030,4030,0
20240327,185000,1475144230,4030,4030,4030,4030,0
20240327,184900,1475144230,4030,4030,4030,4030,0
20240327,184800,1475144230,4030,4030,4030,4030,0
20240327,184700,1475144230,4030,4030,4030,4030,0
20240327,184600,1475144230,4030,4030,4030,4030,0
20240327,184500,1475144230,4030,4030,4030,4030,0
20240327,184400,1475144230,4030,4030,4030,4030,0
20240327,184300,1475144230,4030,4030,4030,4030,0
20240327,184200,1475144230,4030,4030,4030,4030,0
20240327,184100,1475144230,4030,4030,4030,4030,0
20240327,184000,1475144230,4030,4030,4030,4030,0
20240327,183900,1475144230,4030,4030,4030,4030,0
20240327,183800,1475144230,4030,4030,4030,4030,0
20240327,183700,1475144230,4030,4030,4030,4030,0
20240327,183600,1475144230,4030,4030,4030,4030,0
20240327,183500,1475144230,4030,4030,4030,4030,0
20240327,183400,1475144230,4030,4030,4030,4030,0
20240327,183300,1475144230,4030,4030,4030,4030,0
20240327,183200,1475144230,4030,4030,4030,4030,0
20240327,183100,1475144230,4030,4030,4030,4030,6537
20240327,183000,1475144230,4030,4030,4030,4030,0
20240327,182900,1475144230,4030,4030,4030,4030,0
20240327,182800,1475144230,4030,4030,4030,4030,0
20240327,182700,1475144230,4030,4030,4030,4030,0
20240327,182600,1475144230,4030,4030,4030,4030,0
20240327,182500,1475144230,4030,4030,4030,4030,0
20240327,182400,1475144230,4030,4030,4030,4030,0
20240327,182300,1475144230,4030,4030,4030,4030,0
20240327,182200,1475144230,4030,4030,4030,4030,0
20240327,182100,1475144230,4030,4030,4030,4030,0
20240327,182000,1475144230,4030,4030,4030,4030,0
20240327,181900,1475144230,4030,4030,4030,4030,0
20240327,181800,1475144230,4030,4030,4030,4030,0
20240327,181700,1475144230,4030,4030,4030,4030,0
20240327,181600,1475144230,4030,4030,4030,4030,0
20240327,181500,1475144230,4030,4030,4030,4030,0
20240327,181400,1475144230,4030,4030,4030,4030,0
20240327,181300,1475144230,4030,4030,4030,4030,0
20240327,181200,1475144230,4030,4030,4030,4030,0
20240327,181100,1475144230,4030,4030,4030,4030,0
20240327,181000,1475144230,4030,4030,4030,4030,0
20240327,180900,1475144230,4030,4030,4030,4030,0
20240327,180800,1475144230,4030,4030,4030,4030,0
20240327,180700,1475144230,4030,4030,4030,4030,0
20240327,180600,1475144230,4030,4030,4030,4030,0
20240327,180500,1475144230,4030,4030,4030,4030,0
20240327,180400,1475144230,4030,4030,4030,4030,0
20240327,180300,1475144230,4030,4030,4030,4030,0
20240327,180200,1475144230,4030,4030,4030,4030,0
20240327,180100,1475144230,4030,4030,4030,4030,6537
20240327,180000,1475144230,4030,4030,4030,4030,0
20240327,175900,1475144230,4030,4030,4030,4030,0
20240327,175800,1475144230,4030,4030,4030,4030,0
20240327,175700,1475144230,4030,4030,4030,4030,0
20240327,175600,1475144230,4030,4030,4030,4030,0
20240327,175500,1475144230,4030,4030,4030,4030,0
20240327,175400,1475144230,4030,4030,4030,4030,0
20240327,175300,1475144230,4030,4030,4030,4030,0
20240327,175200,1475144230,4030,4030,4030,4030,0
20240327,175100,1475144230,4030,4030,4030,4030,0
20240327,175000,1475144230,4030,4030,4030,4030,0
20240327,174900,1475144230,4030,4030,4030,4030,0
20240327,174800,1475144230,4030,4030,4030,4030,0
20240327,174700,1475144230,4030,4030,4030,4030,0
20240327,174600,1475144230,4030,4030,4030,4030,0
20240327,174500,1475144230,4030,4030,4030,4030,0
20240327,174400,1475144230,4030,4030,4030,4030,0
20240327,174300,1475144230,4030,4030,4030,4030,0
20240327,174200,1475144230,4030,4030,4030,4030,0
20240327,174100,1475144230,4030,4030,4030,4030,0
20240327,174000,1475144230,4030,4030,4030,4030,0
20240327,173900,1475144230,4030,4030,4030,4030,0
20240327,173800,1475144230,4030,4030,4030,4030,0
20240327,173700,1475144230,4030,4030,4030,4030,0
20240327,173600,1475144230,4030,4030,4030,4030,0
20240327,173500,1475144230,4030,4030,4030,4030,0
20240327,173400,1475144230,4030,4030,4030,4030,0
20240327,173300,1475144230,4030,4030,4030,4030,0
20240327,173200,1475144230,4030,4030,4030,4030,0
20240327,173100,1475144230,4030,4030,4030,4030,6537
20240327,173000,1475144230,4030,4030,4030,4030,0
20240327,172900,1475144230,4030,4030,4030,4030,0
20240327,172800,1475144230,4030,4030,4030,4030,0
20240327,172700,1475144230,4030,4030,4030,4030,0
20240327,172600,1475144230,4030,4030,4030,4030,0
20240327,172500,1475144230,4030,4030,4030,4030,0
20240327,172400,1475144230,4030,4030,4030,4030,0
20240327,172300,1475144230,4030,4030,4030,4030,0
20240327,172200,1475144230,4030,4030,4030,4030,0
20240327,172100,1475144230,4030,4030,4030,4030,0
20240327,172000,1475144230,4030,4030,4030,4030,0
20240327,171900,1475144230,4030,4030,4030,4030,0
20240327,171800,1475144230,4030,4030,4030,4030,0
20240327,171700,1475144230,4030,4030,4030,4030,0
20240327,171600,1475144230,4030,4030,4030,4030,0
20240327,171500,1475144230,4030,4030,4030,4030,0
20240327,171400,1475144230,4030,4030,4030,4030,0
20240327,171300,1475144230,4030,4030,4030,4030,0
20240327,171200,1475144230,4030,4030,4030,4030,0
20240327,171100,1475144230,4030,4030,4030,4030,0
20240327,171000,1475144230,4030,4030,4030,4030,0
20240327,170900,1475144230,4030,4030,4030,4030,0
20240327,170800,1475144230,4030,4030,4030,4030,0
20240327,170700,1475144230,4030,4030,4030,4030,0
20240327,170600,1475144230,4030,4030,4030,4030,0
20240327,170500,1475144230,4030,4030,4030,4030,0
20240327,170400,1475144230,4030,4030,4030,4030,0
20240327,170300,1475144230,4030,4030,4030,4030,0
20240327,170200,1475144230,4030,4030,4030,4030,0
20240327,170100,1475144230,4030,4030,4030,4030,6537
20240327,170000,1475144230,4030,4030,4030,4030,0
20240327,165900,1475144230,4030,4030,4030,4030,0
20240327,165800,1475144230,4030,4030,4030,4030,0
20240327,165700,1475144230,4030,4030,4030,4030,0
20240327,165600,1475144230,4030,4030,4030,4030,0
20240327,165500,1475144230,4030,4030,4030,4030,0
20240327,165400,1475144230,4030,4030,4030,4030,0
20240327,165300,1475144230,4030,4030,4030,4030,0
20240327,165200,1475144230,4030,4030,4030,4030,0
20240327,165100,1475144230,4030,4030,4030,4030,0
20240327,165000,1475144230,4030,4030,4030,4030,0
20240327,164900,1475144230,4030,4030,4030,4030,0
20240327,164800,1475144230,4030,4030,4030,4030,0
20240327,164700,1475144230,4030,4030,4030,4030,0
20240327,164600,1475144230,4030,4030,4030,4030,0
20240327,164500,1475144230,4030,4030,4030,4030,0
20240327,164400,1475144230,4030,4030,4030,4030,0
20240327,164300,1475144230,4030,4030,4030,4030,0
20240327,164200,1475144230,4030,4030,4030,4030,0
20240327,164100,1475144230,4030,4030,4030,4030,0
20240327,164000,1475144230,4030,4030,4030,4030,0
20240327,163900,1475144230,4030,4030,4030,4030,0
20240327,163800,1475144230,4030,4030,4030,4030,0
20240327,163700,1475144230,4030,4030,4030,4030,0
20240327,163600,1475144230,4030,4030,4030,4030,0
20240327,163500,1475144230,4030,4030,4030,4030,0
20240327,163400,1475144230,4030,4030,4030,4030,0
20240327,163300,1475144230,4030,4030,4030,4030,0
20240327,163200,1475144230,4030,4030,4030,4030,0
20240327,163100,1475144230,4030,4030,4030,4030,6537
20240327,163000,1475144230,4030,4030,4030,4030,0
20240327,162900,1475144230,4030,4030,4030,4030,0
20240327,162800,1475144230,4030,4030,4030,4030,0
20240327,162700,1475144230,4030,4030,4030,4030,0
20240327,162600,1475144230,4030,4030,4030,4030,0
20240327,162500,1475144230,4030,4030,4030,4030,0
20240327,162400,1475144230,4030,4030,4030,4030,0
20240327,162300,1475144230,4030,4030,4030,4030,0
20240327,162200,1475144230,4030,4030,4030,4030,0
20240327,162100,1475144230,4030,4030,4030,4030,0
20240327,162000,1475144230,4030,4030,4030,4030,0
20240327,161900,1475144230,4030,4030,4030,4030,0
20240327,161800,1475144230,4030,4030,4030,4030,0
20240327,161700,1475144230,4030,4030,4030,4030,0
20240327,161600,1475144230,4030,4030,4030,4030,0
20240327,161500,1475144230,4030,4030,4030,4030,0
20240327,161400,1475144230,4030,4030,4030,4030,0
20240327,161300,1475144230,4030,4030,4030,4030,0
20240327,161200,1475144230,4030,4030,4030,4030,0
20240327,161100,1475144230,4030,4030,4030,4030,0
20240327,161000,1475144230,4030,4030,4030,4030,0
20240327,160900,1475144230,4030,4030,4030,4030,0
20240327,160800,1475144230,4030,4030,4030,4030,0
20240327,160700,1475144230,4030,4030,4030,4030,0
20240327,160600,1475144230,4030,4030,4030,4030,0
20240327,160500,1475144230,4030,4030,4030,4030,0
20240327,160400,1475144230,4030,4030,4030,4030,0
20240327,160300,1475144230,4030,4030,4030,4030,0
20240327,160200,1475144230,4030,4030,4030,4030,0
20240327,160100,1475144230,4030,4030,4030,4030,6537
20240327,160000,1475144230,4030,4030,4030,4030,0
20240327,155900,1475144230,4030,4030,4030,4030,0
20240327,155800,1475144230,4030,4030,4030,4030,0
20240327,155700,1475144230,4030,4030,4030,4030,0
20240327,155600,1475144230,4030,4030,4030,4030,0
20240327,155500,1475144230,4030,4030,4030,4030,0
20240327,155400,1475144230,4030,4030,4030,4030,0
20240327,155300,1475144230,4030,4030,4030,4030,0
20240327,155200,1475144230,4030,4030,4030,4030,0
20240327,155100,1475144230,4030,4030,4030,4030,0
20240327,155000,1475144230,4030,4030,4030,4030,0
20240327,154900,1475144230,4030,4030,4030,4030,0
20240327,154800,1475144230,4030,4030,4030,4030,0
20240327,154700,1475144230,4030,4030,4030,4030,0
20240327,154600,1475144230,4030,4030,4030,4030,0
20240327,154500,1475144230,4030,4030,4030,4030,0
20240327,154400,1475144230,4030,4030,4030,4030,0
20240327,154300,1475144230,4030,4030,4030,4030,0
20240327,154200,1475144230,4030,4030,4030,4030,0
20240327,154100,1475144230,4030,4030,4030,4030,0
20240327,154000,1475144230,4030,4030,4030,4030,0
20240327,153900,1475144230,4030,4030,4030,4030,0
20240327,153800,1475144230,4030,4030,4030,4030,0
20240327,153700,1475144230,4030,4030,4030,4030,0
20240327,153600,1475144230,4030,4030,4030,4030,0
20240327,153500,1475144230,4030,4030,4030,4030,0
20240327,153400,1475144230,4030,4030,4030,4030,0
20240327,153300,1475144230,4030,4030,4030,4030,0
20240327,153200,1475144230,4030,4030,4030,4030,0
20240327,153100,1475144230,4030,4030,4030,4030,6537
20240327,153000,1475144230,4030,4030,4030,4030,6537
20240327,152900,1448800120,4045,4045,4045,4045,0
20240327,152800,1448800120,4045,4045,4045,4045,0
20240327,152700,1448800120,4045,4045,4045,4045,0
20240327,152600,1448800120,4045,4045,4045,4045,0
20240327,152500,1448800120,4045,4045,4045,4045,0
20240327,152400,1448800120,4045,4045,4045,4045,0
20240327,152300,1448800120,4045,4045,4045,4045,0
20240327,152200,1448800120,4045,4045,4045,4045,0
20240327,152100,1448800120,4045,4045,4045,4045,0
20240327,152000,1448800120,4045,4045,4045,4045,0
20240327,151900,1448800120,4045,4050,4050,4035,842
20240327,151800,1445398465,4050,4055,4055,4035,859
20240327,151700,1441928620,4055,4055,4055,4040,359
20240327,151600,1440473000,4040,4050,4060,4040,1879
20240327,151500,1432863495,4050,4055,4060,4050,2073
20240327,151400,1424455045,4050,4040,4050,4040,2672
20240327,151300,1413638835,4040,4045,4045,4040,2093
20240327,151200,1405176490,4045,4055,4060,4045,1268
20240327,151100,1400040585,4050,4050,4060,4050,184
20240327,151000,1399295295,4050,4045,4060,4045,605
20240327,150900,1396843025,4060,4045,4060,4040,271
20240327,150800,1395748055,4050,4060,4060,4050,285
20240327,150700,1394593305,4060,4050,4060,4050,79
20240327,150600,1394273185,4045,4055,4055,4045,1483
20240327,150500,1388268510,4060,4060,4060,4050,357
20240327,150400,1386822490,4060,4050,4060,4050,113
20240327,150300,1386364770,4050,4060,4060,4050,3
20240327,150200,1386352610,4065,4045,4065,4045,1916
20240327,150100,1378593830,4050,4050,4050,4050,253
20240327,150000,1377569180,4050,4050,4050,4050,2841
20240327,145900,1366063130,4050,4045,4050,4045,266
20240327,145800,1364987155,4050,4050,4050,4050,3
20240327,145700,1364975005,4050,4050,4050,4050,11
20240327,145600,1364930455,4045,4045,4045,4045,0
20240327,145500,1364930455,4045,4050,4050,4045,2
20240327,145400,1364922360,4045,4050,4050,4045,7
20240327,145300,1364894015,4045,4060,4060,4045,149
20240327,145200,1364290490,4040,4060,4060,4040,142
20240327,145100,1363715725,4060,4060,4060,4060,6
20240327,145000,1363691365,4070,4050,4070,4050,10
20240327,144900,1363650845,4050,4050,4050,4050,85
20240327,144800,1363306595,4055,4055,4065,4055,22
20240327,144700,1363217375,4065,4065,4065,4065,0
20240327,144600,1363217375,4065,4050,4065,4050,1334
20240327,144500,1357814630,4070,4030,4070,4030,3677
20240327,144400,1342913870,4025,4045,4045,4025,1484
20240327,144300,1336925105,4040,4070,4070,4040,363
20240327,144200,1335455575,4050,4050,4050,4050,2271
20240327,144100,1326258025,4050,4060,4060,4045,89
20240327,144000,1325897705,4055,4055,4070,4050,467
20240327,143900,1324002175,4080,4075,4090,4060,761
20240327,143800,1320901605,4060,4050,4070,4050,5809
20240327,143700,1297281880,4025,4050,4050,4025,121
20240327,143600,1296792280,4050,4020,4050,4020,4002
20240327,143500,1280704185,4020,4030,4050,4020,8444
20240327,143400,1246731190,4050,4055,4060,4025,8693
20240327,143300,1211654605,4045,4075,4075,4040,3406
20240327,143200,1197834850,4075,4060,4075,4060,6
20240327,143100,1197810475,4055,4075,4075,4055,2331
20240327,143000,1188352245,4080,4085,4085,4080,4
20240327,142900,1188335920,4065,4075,4075,4065,235
20240327,142800,1187380150,4085,4085,4085,4085,0
20240327,142700,1187380150,4085,4080,4085,4080,3
20240327,142600,1187367905,4090,4070,4090,4060,130
20240327,142500,1186839755,4090,4080,4090,4080,39
20240327,142400,1186680445,4095,4095,4095,4095,0
20240327,142300,1186680445,4095,4060,4095,4060,1050
20240327,142200,1182417375,4060,4095,4095,4060,1404
20240327,142100,1176713580,4095,4060,4095,4055,1414
20240327,142000,1170972650,4070,4095,4095,4055,3841
20240327,141900,1155350535,4080,4085,4085,4080,2629
20240327,141800,1144621210,4090,4090,4090,4090,0
20240327,141700,1144621210,4090,4090,4090,4090,0
20240327,141600,1144621210,4090,4090,4090,4090,218
20240327,141500,1143729590,4090,4085,4090,4085,43
20240327,141400,1143553820,4090,4090,4090,4090,137
20240327,141300,1142993490,4090,4090,4090,4090,10
20240327,141200,1142952590,4090,4085,4090,4085,131
20240327,141100,1142417400,4085,4085,4085,4085,1
20240327,141000,1142413315,4085,4085,4085,4085,432
20240327,140900,1140648595,4090,4090,4090,4090,2
20240327,140800,1140640415,4080,4090,4090,4080,1160
20240327,140700,1135896025,4080,4080,4080,4080,280
20240327,140600,1134753625,4085,4090,4090,4085,557
20240327,140500,1132477750,4095,4095,4095,4095,0
20240327,140400,1132477750,4095,4095,4095,4095,380
20240327,140300,1130921650,4095,4095,4095,4095,0
20240327,140200,1130921650,4095,4095,4100,4095,74
20240327,140100,1130618615,4095,4100,4100,4095,2368
20240327,140000,1120910390,4130,4130,4130,4130,0
20240327,135900,1120910390,4130,4130,4130,4130,0
20240327,135800,1120910390,4130,4105,4130,4100,2332
20240327,135700,1111344280,4130,4130,4130,4130,60
20240327,135600,1111096480,4130,4130,4130,4130,2
20240327,135500,1111088220,4105,4085,4105,4085,1560
20240327,135400,1104694470,4080,4100,4105,4080,3470
20240327,135300,1090505850,4085,4095,4100,4085,2218
20240327,135200,1081437220,4095,4120,4125,4095,335
20240327,135100,1080062485,4125,4115,4125,4105,146
20240327,135000,1079461535,4115,4095,4115,4090,1163
20240327,134900,1074687285,4090,4120,4120,4090,4575
20240327,134800,1055952015,4120,4120,4125,4120,2936
20240327,134700,1043855685,4130,4130,4130,4130,2
20240327,134600,1043847425,4120,4115,4120,4100,4023
20240327,134500,1027322275,4120,4115,4120,4115,3
20240327,134400,1027309925,4120,4120,4120,4120,220
20240327,134300,1026403525,4120,4120,4120,4110,2462
20240327,134200,1016278360,4120,4120,4120,4120,296
20240327,134100,1015058840,4120,4135,4135,4120,106
20240327,134000,1014622040,4120,4150,4150,4120,9
20240327,133900,1014584840,4120,4135,4135,4120,5662
20240327,133800,991229815,4140,4145,4145,4140,950
20240327,133700,987296500,4150,4175,4180,4150,76
20240327,133600,986980550,4180,4145,4185,4120,223
20240327,133500,986060160,4120,4150,4150,4120,2210
20240327,133400,976954930,4120,4150,4150,4120,4572
20240327,133300,958050890,4150,4150,4150,4150,0
20240327,133200,958050890,4150,4150,4150,4150,70
20240327,133100,957760390,4150,4150,4150,4150,86
20240327,133000,957403490,4160,4150,4160,4150,91
20240327,132900,957025830,4150,4150,4150,4150,155
20240327,132800,956382580,4150,4150,4150,4140,4576
20240327,132700,937422680,4160,4160,4160,4160,20
20240327,132600,937339480,4160,4160,4160,4160,48
20240327,132500,937139800,4160,4175,4175,4160,326
20240327,132400,935783575,4160,4175,4175,4160,5574
20240327,132300,912556405,4180,4180,4180,4180,16
20240327,132200,912489525,4185,4185,4185,4180,98
20240327,132100,912079565,4185,4185,4185,4185,1
20240327,132000,912075380,4190,4190,4190,4190,0
20240327,131900,912075380,4190,4190,4190,4190,0
20240327,131800,912075380,4190,4190,4190,4190,0
20240327,131700,912075380,4190,4190,4190,4190,0
20240327,131600,912075380,4190,4190,4190,4190,0
20240327,131500,912075380,4190,4190,4190,4190,1
20240327,131400,912071190,4185,4185,4185,4185,220
20240327,131300,911150490,4185,4185,4185,4185,0
20240327,131200,911150490,4185,4185,4185,4185,101
20240327,131100,910727805,4185,4185,4185,4170,12
20240327,131000,910677710,4175,4175,4175,4175,2
20240327,130900,910669360,4190,4190,4190,4190,0
20240327,130800,910669360,4190,4190,4190,4190,0
20240327,130700,910669360,4190,4190,4190,4190,0
20240327,130600,910669360,4190,4190,4190,4190,1
20240327,130500,910665170,4175,4175,4175,4175,1001
20240327,130400,906485995,4190,4190,4190,4190,380
20240327,130300,904893795,4190,4180,4190,4180,2
20240327,130200,904885425,4190,4190,4190,4190,147
20240327,130100,904269495,4190,4175,4190,4175,519
20240327,130000,902102470,4190,4190,4190,4190,20
20240327,125900,902018670,4190,4190,4190,4185,18
20240327,125800,901943255,4180,4180,4180,4180,20
20240327,125700,901859655,4190,4180,4190,4180,61
20240327,125600,901604490,4180,4180,4180,4180,0
20240327,125500,901604490,4180,4180,4180,4180,506
20240327,125400,899489410,4180,4150,4180,4150,1731
20240327,125300,892292410,4160,4160,4160,4150,198
20240327,125200,891470690,4170,4170,4170,4170,1000
20240327,125100,887300690,4150,4150,4150,4150,1263
20240327,125000,882059240,4150,4150,4150,4150,0
20240327,124900,882059240,4150,4150,4150,4150,0
20240327,124800,882059240,4150,4150,4150,4150,2
20240327,124700,882050940,4140,4140,4140,4140,18
20240327,124600,881976420,4150,4150,4150,4150,0
20240327,124500,881976420,4150,4150,4150,4150,1
20240327,124400,881972270,4150,4150,4150,4150,400
20240327,124300,880312270,4150,4150,4150,4150,0
20240327,124200,880312270,4150,4150,4150,4150,63
20240327,124100,880050820,4150,4150,4150,4150,0
20240327,124000,880050820,4150,4130,4150,4130,301
20240327,123900,878802670,4130,4125,4130,4125,1633
20240327,123800,872059890,4130,4125,4130,4125,222
20240327,123700,871144130,4130,4140,4140,4130,125
20240327,123600,870627150,4170,4140,4170,4135,4669
20240327,123500,851296925,4130,4130,4130,4130,891
20240327,123400,847617095,4130,4130,4130,4130,5
20240327,123300,847596445,4120,4120,4120,4120,1657
20240327,123200,840769605,4120,4125,4125,4120,297
20240327,123100,839544970,4125,4130,4130,4125,282
20240327,123000,838381715,4130,4140,4140,4130,4
20240327,122900,838365165,4140,4140,4140,4140,1
20240327,122800,838361025,4140,4120,4140,4120,551
20240327,122700,836090885,4115,4115,4115,4115,0
20240327,122600,836090885,4115,4115,4140,4115,446
20240327,122500,834255570,4115,4115,4115,4115,495
20240327,122400,832218645,4120,4135,4135,4120,1829
20240327,122300,824675320,4135,4135,4135,4135,1
20240327,122200,824671185,4130,4130,4130,4130,0
20240327,122100,824671185,4130,4130,4130,4130,23
20240327,122000,824576195,4135,4145,4145,4135,195
20240327,121900,823769855,4145,4150,4150,4145,2
20240327,121800,823761560,4140,4140,4140,4140,40
20240327,121700,823595960,4140,4140,4140,4140,0
20240327,121600,823595960,4140,4140,4140,4140,0
20240327,121500,823595960,4140,4140,4140,4140,250
20240327,121400,822560960,4150,4150,4150,4150,229
20240327,121300,821610610,4150,4150,4150,4150,9
20240327,121200,821573260,4150,4150,4150,4150,182
20240327,121100,820817960,4150,4145,4150,4145,18
20240327,121000,820743290,4140,4140,4140,4140,13
20240327,120900,820689470,4145,4145,4145,4145,2
20240327,120800,820681180,4145,4145,4145,4145,120
20240327,120700,820183780,4145,4140,4145,4140,140
20240327,120600,819603930,4145,4145,4145,4145,48
20240327,120500,819404970,4145,4145,4145,4145,291
20240327,120400,818198775,4150,4150,4150,4150,385
20240327,120300,816601025,4145,4145,4145,4145,29
20240327,120200,816480820,4150,4150,4150,4150,70
20240327,120100,816190320,4150,4150,4150,4150,0
20240327,120000,816190320,4150,4150,4150,4150,1
20240327,115900,816186170,4150,4150,4150,4150,0
20240327,115800,816186170,4150,4150,4150,4150,0
20240327,115700,816186170,4150,4150,4150,4150,242
20240327,115600,815181870,4150,4150,4150,4150,0
20240327,115500,815181870,4150,4150,4150,4150,48
20240327,115400,814982670,4150,4150,4150,4150,205
20240327,115300,814131920,4150,4150,4150,4150,0
20240327,115200,814131920,4150,4150,4150,4150,77
20240327,115100,813812370,4160,4160,4160,4160,0
20240327,115000,813812370,4160,4160,4160,4160,0
20240327,114900,813812370,4160,4160,4160,4160,0
20240327,114800,813812370,4160,4160,4160,4160,0
20240327,114700,813812370,4160,4160,4160,4160,0
20240327,114600,813812370,4160,4135,4160,4135,21
20240327,114500,813725060,4165,4165,4165,4165,0
20240327,114400,813725060,4165,4160,4165,4160,572
20240327,114300,811344535,4160,4160,4160,4160,1
20240327,114200,811340375,4135,4135,4135,4135,107
20240327,114100,810897930,4135,4135,4140,4135,6060
20240327,114000,785839775,4135,4135,4135,4135,7
20240327,113900,785810830,4130,4145,4145,4130,2741
20240327,113800,774468065,4150,4160,4160,4150,500
20240327,113700,772392945,4170,4170,4170,4170,0
20240327,113600,772392945,4170,4170,4170,4170,272
20240327,113500,771258705,4170,4170,4170,4170,0
20240327,113400,771258705,4170,4170,4170,4170,200
20240327,113300,770424705,4170,4160,4170,4160,155
20240327,113200,769779895,4160,4160,4160,4160,0
20240327,113100,769779895,4160,4160,4160,4160,0
20240327,113000,769779895,4160,4160,4160,4160,0
20240327,112900,769779895,4160,4160,4160,4160,0
20240327,112800,769779895,4160,4160,4160,4160,65
20240327,112700,769509495,4160,4160,4160,4160,0
20240327,112600,769509495,4160,4160,4160,4160,130
20240327,112500,768968695,4160,4160,4160,4160,0
20240327,112400,768968695,4160,4160,4160,4160,54
20240327,112300,768744055,4160,4160,4160,4160,0
20240327,112200,768744055,4160,4160,4160,4160,70
20240327,112100,768452855,4160,4160,4160,4160,18
20240327,112000,768377975,4150,4150,4150,4150,72
20240327,111900,768079175,4150,4155,4155,4145,2621
20240327,111800,757200590,4155,4160,4160,4155,150
20240327,111700,756577090,4160,4160,4160,4160,1
20240327,111600,756572930,4160,4160,4160,4160,1
20240327,111500,756568770,4150,4150,4150,4150,0
20240327,111400,756568770,4150,4160,4160,4150,2378
20240327,111300,746687305,4160,4160,4160,4160,20
20240327,111200,746604105,4160,4165,4170,4160,514
20240327,111100,744464945,4165,4170,4170,4165,2
20240327,111000,744456610,4160,4165,4165,4160,2821
20240327,110900,732711215,4165,4170,4170,4165,143
20240327,110800,732115175,4170,4170,4170,4170,97
20240327,110700,731710685,4175,4175,4175,4175,30
20240327,110600,731585435,4180,4180,4180,4180,50
20240327,110500,731376435,4180,4180,4180,4180,1
20240327,110400,731372255,4165,4165,4165,4165,1016
20240327,110300,727140615,4165,4180,4180,4165,51
20240327,110200,726928185,4165,4180,4180,4165,1148
20240327,110100,722144500,4180,4175,4180,4175,136
20240327,110000,721576195,4175,4185,4185,4175,157
20240327,105900,720920320,4185,4185,4185,4185,683
20240327,105800,718061965,4185,4170,4185,4170,871
20240327,105700,714418700,4175,4175,4175,4175,1
20240327,105600,714414525,4175,4175,4175,4165,139
20240327,105500,713834300,4175,4175,4175,4175,1
20240327,105400,713830125,4175,4175,4175,4175,180
20240327,105300,713078625,4175,4170,4175,4170,105
20240327,105200,712640750,4165,4165,4165,4165,1
20240327,105100,712636585,4165,4165,4165,4165,65
20240327,105000,712365860,4165,4170,4170,4165,2237
20240327,104900,703046080,4175,4175,4175,4175,7
20240327,104800,703016855,4170,4170,4170,4170,148
20240327,104700,702399695,4175,4175,4175,4175,0
20240327,104600,702399695,4175,4175,4175,4175,1
20240327,104500,702395520,4170,4170,4170,4170,0
20240327,104400,702395520,4170,4170,4170,4170,384
20240327,104300,700794240,4170,4170,4170,4170,2
20240327,104200,700785900,4175,4180,4180,4175,439
20240327,104100,698950895,4175,4180,4180,4175,378
20240327,104000,697370905,4180,4180,4180,4180,0
20240327,103900,697370905,4180,4180,4180,4180,0
20240327,103800,697370905,4180,4180,4180,4180,245
20240327,103700,696346805,4180,4180,4180,4180,1
20240327,103600,696342625,4180,4180,4180,4180,2
20240327,103500,696334265,4165,4165,4165,4165,93
20240327,103400,695946920,4165,4170,4170,4165,1040
20240327,103300,691613920,4175,4170,4175,4170,63
20240327,103200,691351100,4165,4170,4170,4165,42
20240327,103100,691175965,4175,4175,4175,4160,117
20240327,103000,690688830,4175,4170,4175,4170,74
20240327,102900,690379930,4170,4155,4175,4155,28
20240327,102800,690263180,4145,4140,4145,4140,4586
20240327,102700,671264945,4140,4145,4145,4100,20007
20240327,102600,589159760,4130,4130,4130,4130,0
20240327,102500,589159760,4130,4145,4155,4120,2795
20240327,102400,577618265,4145,4145,4145,4145,0
20240327,102300,577618265,4145,4135,4145,4130,1896
20240327,102200,569773425,4135,4155,4155,4120,5943
20240327,102100,545174345,4160,4155,4160,4155,1843
20240327,102000,537508065,4170,4170,4170,4170,0
20240327,101900,537508065,4170,4170,4170,4170,2
20240327,101800,537499725,4180,4160,4180,4150,399
20240327,101700,535843145,4155,4170,4170,4150,3264
20240327,101600,522270230,4190,4190,4190,4190,0
20240327,101500,522270230,4190,4190,4190,4190,0
20240327,101400,522270230,4190,4190,4190,4170,2603
20240327,101300,511396780,4190,4195,4195,4190,2599
20240327,101200,500505640,4195,4190,4195,4190,109
20240327,101100,500048885,4195,4190,4195,4190,101
20240327,101000,499625690,4195,4195,4195,4195,144
20240327,100900,499021610,4195,4195,4195,4195,0
20240327,100800,499021610,4195,4195,4195,4195,26
20240327,100700,498912540,4195,4195,4200,4195,12
20240327,100600,498862195,4200,4195,4200,4195,716
20240327,100500,495855045,4200,4200,4200,4200,167
20240327,100400,495153645,4200,4195,4200,4195,2551
20240327,100300,484439885,4195,4200,4200,4195,1260
20240327,100200,479147890,4185,4185,4200,4185,745
20240327,100100,476029990,4185,4185,4185,4185,281
20240327,100000,474854005,4185,4185,4185,4185,1
20240327,095900,474849820,4180,4185,4185,4180,247
20240327,095800,473817125,4185,4185,4185,4185,1
20240327,095700,473812940,4175,4175,4175,4175,269
20240327,095600,472689865,4175,4185,4185,4175,464
20240327,095500,470751035,4185,4180,4185,4170,575
20240327,095400,468350800,4200,4175,4200,4170,343
20240327,095300,466920245,4160,4200,4200,4160,1949
20240327,095200,458789705,4190,4200,4205,4190,2008
20240327,095100,450373935,4165,4195,4210,4165,859
20240327,095000,446774415,4165,4195,4195,4165,1736
20240327,094900,439528210,4170,4225,4230,4165,24318
20240327,094800,337494790,4230,4240,4265,4230,371
20240327,094700,335921765,4265,4265,4265,4265,101
20240327,094600,335491000,4265,4265,4265,4265,0
20240327,094500,335491000,4265,4250,4265,4225,156
20240327,094400,334830135,4250,4250,4250,4250,185
20240327,094300,334043885,4250,4230,4250,4220,319
20240327,094200,332695805,4230,4250,4250,4230,46
20240327,094100,332500925,4250,4220,4250,4220,933
20240327,094000,328550490,4220,4205,4220,4205,465
20240327,093900,326593770,4200,4205,4205,4200,269
20240327,093800,325463470,4200,4205,4205,4200,296
20240327,093700,324220090,4205,4200,4215,4190,1746
20240327,093600,316887535,4200,4205,4205,4200,1255
20240327,093500,311614780,4205,4195,4205,4195,687
20240327,093400,308727825,4195,4205,4220,4185,5459
20240327,093300,285819595,4205,4235,4260,4200,3760
20240327,093200,269979170,4235,4220,4235,4210,2480
20240327,093100,259519730,4215,4235,4235,4215,1762
20240327,093000,252071520,4240,4245,4260,4240,3120
20240327,092900,238839610,4245,4270,4270,4245,2321
20240327,092800,228977305,4260,4230,4270,4230,1030
20240327,092700,224595895,4225,4225,4230,4215,2759
20240327,092600,212938570,4230,4250,4270,4225,4184
20240327,092500,195203725,4265,4300,4305,4250,14223
20240327,092400,134140440,4300,4305,4310,4300,4712
20240327,092300,113859375,4305,4340,4340,4305,723
20240327,092200,110738480,4340,4325,4385,4320,1327
20240327,092100,105005655,4360,4360,4360,4360,0
20240327,092000,105005655,4360,4360,4360,4360,0
20240327,091900,105005655,4360,4365,4385,4360,212
20240327,091800,104078355,4310,4320,4325,4310,2487
20240327,091700,93355275,4325,4320,4325,4320,31
20240327,091600,93221325,4320,4325,4325,4320,2914
20240327,091500,80627100,4325,4340,4370,4325,4956
20240327,091400,59128315,4340,4340,4340,4340,196
20240327,091300,58277675,4340,4335,4340,4335,1221
20240327,091200,52978635,4340,4340,4340,4340,268
20240327,091100,51815515,4350,4360,4360,4350,1342
20240327,091000,45976685,4370,4360,4370,4350,11
20240327,090900,45928765,4355,4355,4355,4350,1914
20240327,090800,37599955,4360,4365,4365,4360,209
20240327,090700,36688695,4370,4385,4385,4370,1177
20240327,090600,31544950,4360,4380,4380,4360,1331
20240327,090500,25740625,4385,4360,4385,4360,764
20240327,090400,22409510,4360,4370,4370,4360,464
20240327,090300,20385100,4370,4360,4370,4360,925
20240327,090200,16350640,4370,4370,4370,4360,1756
20240327,090100,8691180,4370,4390,4390,4370,772
20240327,090000,5306430,4430,4440,4440,4410,1200
Reference in New Issue Copy Permalink