ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/332570/min/candle-20240321.csv

734 lines
36 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
20240321,211100,4065434460,3360,3360,3360,3360,7366
20240321,211000,4065434460,3360,3360,3360,3360,0
20240321,210900,4065434460,3360,3360,3360,3360,0
20240321,210800,4065434460,3360,3360,3360,3360,0
20240321,210700,4065434460,3360,3360,3360,3360,0
20240321,210600,4065434460,3360,3360,3360,3360,0
20240321,210500,4065434460,3360,3360,3360,3360,0
20240321,210400,4065434460,3360,3360,3360,3360,0
20240321,210300,4065434460,3360,3360,3360,3360,0
20240321,210200,4065434460,3360,3360,3360,3360,0
20240321,210100,4065434460,3360,3360,3360,3360,0
20240321,210000,4065434460,3360,3360,3360,3360,0
20240321,205900,4065434460,3360,3360,3360,3360,0
20240321,205800,4065434460,3360,3360,3360,3360,0
20240321,205700,4065434460,3360,3360,3360,3360,0
20240321,205600,4065434460,3360,3360,3360,3360,0
20240321,205500,4065434460,3360,3360,3360,3360,0
20240321,205400,4065434460,3360,3360,3360,3360,0
20240321,205300,4065434460,3360,3360,3360,3360,0
20240321,205200,4065434460,3360,3360,3360,3360,0
20240321,205100,4065434460,3360,3360,3360,3360,0
20240321,205000,4065434460,3360,3360,3360,3360,0
20240321,204900,4065434460,3360,3360,3360,3360,0
20240321,204800,4065434460,3360,3360,3360,3360,0
20240321,204700,4065434460,3360,3360,3360,3360,0
20240321,204600,4065434460,3360,3360,3360,3360,0
20240321,204500,4065434460,3360,3360,3360,3360,0
20240321,204400,4065434460,3360,3360,3360,3360,0
20240321,204300,4065434460,3360,3360,3360,3360,0
20240321,204200,4065434460,3360,3360,3360,3360,0
20240321,204100,4065434460,3360,3360,3360,3360,7366
20240321,204000,4065434460,3360,3360,3360,3360,0
20240321,203900,4065434460,3360,3360,3360,3360,0
20240321,203800,4065434460,3360,3360,3360,3360,0
20240321,203700,4065434460,3360,3360,3360,3360,0
20240321,203600,4065434460,3360,3360,3360,3360,0
20240321,203500,4065434460,3360,3360,3360,3360,0
20240321,203400,4065434460,3360,3360,3360,3360,0
20240321,203300,4065434460,3360,3360,3360,3360,0
20240321,203200,4065434460,3360,3360,3360,3360,0
20240321,203100,4065434460,3360,3360,3360,3360,0
20240321,203000,4065434460,3360,3360,3360,3360,0
20240321,202900,4065434460,3360,3360,3360,3360,0
20240321,202800,4065434460,3360,3360,3360,3360,0
20240321,202700,4065434460,3360,3360,3360,3360,0
20240321,202600,4065434460,3360,3360,3360,3360,0
20240321,202500,4065434460,3360,3360,3360,3360,0
20240321,202400,4065434460,3360,3360,3360,3360,0
20240321,202300,4065434460,3360,3360,3360,3360,0
20240321,202200,4065434460,3360,3360,3360,3360,0
20240321,202100,4065434460,3360,3360,3360,3360,0
20240321,202000,4065434460,3360,3360,3360,3360,0
20240321,201900,4065434460,3360,3360,3360,3360,0
20240321,201800,4065434460,3360,3360,3360,3360,0
20240321,201700,4065434460,3360,3360,3360,3360,0
20240321,201600,4065434460,3360,3360,3360,3360,0
20240321,201500,4065434460,3360,3360,3360,3360,0
20240321,201400,4065434460,3360,3360,3360,3360,0
20240321,201300,4065434460,3360,3360,3360,3360,0
20240321,201200,4065434460,3360,3360,3360,3360,0
20240321,201100,4065434460,3360,3360,3360,3360,7366
20240321,201000,4065434460,3360,3360,3360,3360,0
20240321,200900,4065434460,3360,3360,3360,3360,0
20240321,200800,4065434460,3360,3360,3360,3360,0
20240321,200700,4065434460,3360,3360,3360,3360,0
20240321,200600,4065434460,3360,3360,3360,3360,0
20240321,200500,4065434460,3360,3360,3360,3360,0
20240321,200400,4065434460,3360,3360,3360,3360,0
20240321,200300,4065434460,3360,3360,3360,3360,0
20240321,200200,4065434460,3360,3360,3360,3360,0
20240321,200100,4065434460,3360,3360,3360,3360,0
20240321,200000,4065434460,3360,3360,3360,3360,0
20240321,195900,4065434460,3360,3360,3360,3360,0
20240321,195800,4065434460,3360,3360,3360,3360,0
20240321,195700,4065434460,3360,3360,3360,3360,0
20240321,195600,4065434460,3360,3360,3360,3360,0
20240321,195500,4065434460,3360,3360,3360,3360,0
20240321,195400,4065434460,3360,3360,3360,3360,0
20240321,195300,4065434460,3360,3360,3360,3360,0
20240321,195200,4065434460,3360,3360,3360,3360,0
20240321,195100,4065434460,3360,3360,3360,3360,0
20240321,195000,4065434460,3360,3360,3360,3360,0
20240321,194900,4065434460,3360,3360,3360,3360,0
20240321,194800,4065434460,3360,3360,3360,3360,0
20240321,194700,4065434460,3360,3360,3360,3360,0
20240321,194600,4065434460,3360,3360,3360,3360,0
20240321,194500,4065434460,3360,3360,3360,3360,0
20240321,194400,4065434460,3360,3360,3360,3360,0
20240321,194300,4065434460,3360,3360,3360,3360,0
20240321,194200,4065434460,3360,3360,3360,3360,0
20240321,194100,4065434460,3360,3360,3360,3360,7366
20240321,194000,4065434460,3360,3360,3360,3360,0
20240321,193900,4065434460,3360,3360,3360,3360,0
20240321,193800,4065434460,3360,3360,3360,3360,0
20240321,193700,4065434460,3360,3360,3360,3360,0
20240321,193600,4065434460,3360,3360,3360,3360,0
20240321,193500,4065434460,3360,3360,3360,3360,0
20240321,193400,4065434460,3360,3360,3360,3360,0
20240321,193300,4065434460,3360,3360,3360,3360,0
20240321,193200,4065434460,3360,3360,3360,3360,0
20240321,193100,4065434460,3360,3360,3360,3360,0
20240321,193000,4065434460,3360,3360,3360,3360,0
20240321,192900,4065434460,3360,3360,3360,3360,0
20240321,192800,4065434460,3360,3360,3360,3360,0
20240321,192700,4065434460,3360,3360,3360,3360,0
20240321,192600,4065434460,3360,3360,3360,3360,0
20240321,192500,4065434460,3360,3360,3360,3360,0
20240321,192400,4065434460,3360,3360,3360,3360,0
20240321,192300,4065434460,3360,3360,3360,3360,0
20240321,192200,4065434460,3360,3360,3360,3360,0
20240321,192100,4065434460,3360,3360,3360,3360,0
20240321,192000,4065434460,3360,3360,3360,3360,0
20240321,191900,4065434460,3360,3360,3360,3360,0
20240321,191800,4065434460,3360,3360,3360,3360,0
20240321,191700,4065434460,3360,3360,3360,3360,0
20240321,191600,4065434460,3360,3360,3360,3360,0
20240321,191500,4065434460,3360,3360,3360,3360,0
20240321,191400,4065434460,3360,3360,3360,3360,0
20240321,191300,4065434460,3360,3360,3360,3360,0
20240321,191200,4065434460,3360,3360,3360,3360,0
20240321,191100,4065434460,3360,3360,3360,3360,7366
20240321,191000,4065434460,3360,3360,3360,3360,0
20240321,190900,4065434460,3360,3360,3360,3360,0
20240321,190800,4065434460,3360,3360,3360,3360,0
20240321,190700,4065434460,3360,3360,3360,3360,0
20240321,190600,4065434460,3360,3360,3360,3360,0
20240321,190500,4065434460,3360,3360,3360,3360,0
20240321,190400,4065434460,3360,3360,3360,3360,0
20240321,190300,4065434460,3360,3360,3360,3360,0
20240321,190200,4065434460,3360,3360,3360,3360,0
20240321,190100,4065434460,3360,3360,3360,3360,0
20240321,190000,4065434460,3360,3360,3360,3360,0
20240321,185900,4065434460,3360,3360,3360,3360,0
20240321,185800,4065434460,3360,3360,3360,3360,0
20240321,185700,4065434460,3360,3360,3360,3360,0
20240321,185600,4065434460,3360,3360,3360,3360,0
20240321,185500,4065434460,3360,3360,3360,3360,0
20240321,185400,4065434460,3360,3360,3360,3360,0
20240321,185300,4065434460,3360,3360,3360,3360,0
20240321,185200,4065434460,3360,3360,3360,3360,0
20240321,185100,4065434460,3360,3360,3360,3360,0
20240321,185000,4065434460,3360,3360,3360,3360,0
20240321,184900,4065434460,3360,3360,3360,3360,0
20240321,184800,4065434460,3360,3360,3360,3360,0
20240321,184700,4065434460,3360,3360,3360,3360,0
20240321,184600,4065434460,3360,3360,3360,3360,0
20240321,184500,4065434460,3360,3360,3360,3360,0
20240321,184400,4065434460,3360,3360,3360,3360,0
20240321,184300,4065434460,3360,3360,3360,3360,0
20240321,184200,4065434460,3360,3360,3360,3360,0
20240321,184100,4065434460,3360,3360,3360,3360,7366
20240321,184000,4065434460,3360,3360,3360,3360,0
20240321,183900,4065434460,3360,3360,3360,3360,0
20240321,183800,4065434460,3360,3360,3360,3360,0
20240321,183700,4065434460,3360,3360,3360,3360,0
20240321,183600,4065434460,3360,3360,3360,3360,0
20240321,183500,4065434460,3360,3360,3360,3360,0
20240321,183400,4065434460,3360,3360,3360,3360,0
20240321,183300,4065434460,3360,3360,3360,3360,0
20240321,183200,4065434460,3360,3360,3360,3360,0
20240321,183100,4065434460,3360,3360,3360,3360,0
20240321,183000,4065434460,3360,3360,3360,3360,0
20240321,182900,4065434460,3360,3360,3360,3360,0
20240321,182800,4065434460,3360,3360,3360,3360,0
20240321,182700,4065434460,3360,3360,3360,3360,0
20240321,182600,4065434460,3360,3360,3360,3360,0
20240321,182500,4065434460,3360,3360,3360,3360,0
20240321,182400,4065434460,3360,3360,3360,3360,0
20240321,182300,4065434460,3360,3360,3360,3360,0
20240321,182200,4065434460,3360,3360,3360,3360,0
20240321,182100,4065434460,3360,3360,3360,3360,0
20240321,182000,4065434460,3360,3360,3360,3360,0
20240321,181900,4065434460,3360,3360,3360,3360,0
20240321,181800,4065434460,3360,3360,3360,3360,0
20240321,181700,4065434460,3360,3360,3360,3360,0
20240321,181600,4065434460,3360,3360,3360,3360,0
20240321,181500,4065434460,3360,3360,3360,3360,0
20240321,181400,4065434460,3360,3360,3360,3360,0
20240321,181300,4065434460,3360,3360,3360,3360,0
20240321,181200,4065434460,3360,3360,3360,3360,0
20240321,181100,4065434460,3360,3360,3360,3360,7366
20240321,181000,4065434460,3360,3360,3360,3360,0
20240321,180900,4065434460,3360,3360,3360,3360,0
20240321,180800,4065434460,3360,3360,3360,3360,0
20240321,180700,4065434460,3360,3360,3360,3360,0
20240321,180600,4065434460,3360,3360,3360,3360,0
20240321,180500,4065434460,3360,3360,3360,3360,0
20240321,180400,4065434460,3360,3360,3360,3360,0
20240321,180300,4065434460,3360,3360,3360,3360,0
20240321,180200,4065434460,3360,3360,3360,3360,0
20240321,180100,4065434460,3360,3360,3360,3360,0
20240321,180000,4065434460,3360,3360,3360,3360,0
20240321,175900,4065434460,3360,3360,3360,3360,0
20240321,175800,4065434460,3360,3360,3360,3360,0
20240321,175700,4065434460,3360,3360,3360,3360,0
20240321,175600,4065434460,3360,3360,3360,3360,0
20240321,175500,4065434460,3360,3360,3360,3360,0
20240321,175400,4065434460,3360,3360,3360,3360,0
20240321,175300,4065434460,3360,3360,3360,3360,0
20240321,175200,4065434460,3360,3360,3360,3360,0
20240321,175100,4065434460,3360,3360,3360,3360,0
20240321,175000,4065434460,3360,3360,3360,3360,0
20240321,174900,4065434460,3360,3360,3360,3360,0
20240321,174800,4065434460,3360,3360,3360,3360,0
20240321,174700,4065434460,3360,3360,3360,3360,0
20240321,174600,4065434460,3360,3360,3360,3360,0
20240321,174500,4065434460,3360,3360,3360,3360,0
20240321,174400,4065434460,3360,3360,3360,3360,0
20240321,174300,4065434460,3360,3360,3360,3360,0
20240321,174200,4065434460,3360,3360,3360,3360,0
20240321,174100,4065434460,3360,3360,3360,3360,7366
20240321,174000,4065434460,3360,3360,3360,3360,0
20240321,173900,4065434460,3360,3360,3360,3360,0
20240321,173800,4065434460,3360,3360,3360,3360,0
20240321,173700,4065434460,3360,3360,3360,3360,0
20240321,173600,4065434460,3360,3360,3360,3360,0
20240321,173500,4065434460,3360,3360,3360,3360,0
20240321,173400,4065434460,3360,3360,3360,3360,0
20240321,173300,4065434460,3360,3360,3360,3360,0
20240321,173200,4065434460,3360,3360,3360,3360,0
20240321,173100,4065434460,3360,3360,3360,3360,0
20240321,173000,4065434460,3360,3360,3360,3360,0
20240321,172900,4065434460,3360,3360,3360,3360,0
20240321,172800,4065434460,3360,3360,3360,3360,0
20240321,172700,4065434460,3360,3360,3360,3360,0
20240321,172600,4065434460,3360,3360,3360,3360,0
20240321,172500,4065434460,3360,3360,3360,3360,0
20240321,172400,4065434460,3360,3360,3360,3360,0
20240321,172300,4065434460,3360,3360,3360,3360,0
20240321,172200,4065434460,3360,3360,3360,3360,0
20240321,172100,4065434460,3360,3360,3360,3360,0
20240321,172000,4065434460,3360,3360,3360,3360,0
20240321,171900,4065434460,3360,3360,3360,3360,0
20240321,171800,4065434460,3360,3360,3360,3360,0
20240321,171700,4065434460,3360,3360,3360,3360,0
20240321,171600,4065434460,3360,3360,3360,3360,0
20240321,171500,4065434460,3360,3360,3360,3360,0
20240321,171400,4065434460,3360,3360,3360,3360,0
20240321,171300,4065434460,3360,3360,3360,3360,0
20240321,171200,4065434460,3360,3360,3360,3360,0
20240321,171100,4065434460,3360,3360,3360,3360,7366
20240321,171000,4065434460,3360,3360,3360,3360,0
20240321,170900,4065434460,3360,3360,3360,3360,0
20240321,170800,4065434460,3360,3360,3360,3360,0
20240321,170700,4065434460,3360,3360,3360,3360,0
20240321,170600,4065434460,3360,3360,3360,3360,0
20240321,170500,4065434460,3360,3360,3360,3360,0
20240321,170400,4065434460,3360,3360,3360,3360,0
20240321,170300,4065434460,3360,3360,3360,3360,0
20240321,170200,4065434460,3360,3360,3360,3360,0
20240321,170100,4065434460,3360,3360,3360,3360,0
20240321,170000,4065434460,3360,3360,3360,3360,0
20240321,165900,4065434460,3360,3360,3360,3360,0
20240321,165800,4065434460,3360,3360,3360,3360,0
20240321,165700,4065434460,3360,3360,3360,3360,0
20240321,165600,4065434460,3360,3360,3360,3360,0
20240321,165500,4065434460,3360,3360,3360,3360,0
20240321,165400,4065434460,3360,3360,3360,3360,0
20240321,165300,4065434460,3360,3360,3360,3360,0
20240321,165200,4065434460,3360,3360,3360,3360,0
20240321,165100,4065434460,3360,3360,3360,3360,0
20240321,165000,4065434460,3360,3360,3360,3360,0
20240321,164900,4065434460,3360,3360,3360,3360,0
20240321,164800,4065434460,3360,3360,3360,3360,0
20240321,164700,4065434460,3360,3360,3360,3360,0
20240321,164600,4065434460,3360,3360,3360,3360,0
20240321,164500,4065434460,3360,3360,3360,3360,0
20240321,164400,4065434460,3360,3360,3360,3360,0
20240321,164300,4065434460,3360,3360,3360,3360,0
20240321,164200,4065434460,3360,3360,3360,3360,0
20240321,164100,4065434460,3360,3360,3360,3360,7366
20240321,164000,4065434460,3360,3360,3360,3360,0
20240321,163900,4065434460,3360,3360,3360,3360,0
20240321,163800,4065434460,3360,3360,3360,3360,0
20240321,163700,4065434460,3360,3360,3360,3360,0
20240321,163600,4065434460,3360,3360,3360,3360,0
20240321,163500,4065434460,3360,3360,3360,3360,0
20240321,163400,4065434460,3360,3360,3360,3360,0
20240321,163300,4065434460,3360,3360,3360,3360,0
20240321,163200,4065434460,3360,3360,3360,3360,0
20240321,163100,4065434460,3360,3360,3360,3360,0
20240321,163000,4065434460,3360,3360,3360,3360,0
20240321,162900,4065434460,3360,3360,3360,3360,0
20240321,162800,4065434460,3360,3360,3360,3360,0
20240321,162700,4065434460,3360,3360,3360,3360,0
20240321,162600,4065434460,3360,3360,3360,3360,0
20240321,162500,4065434460,3360,3360,3360,3360,0
20240321,162400,4065434460,3360,3360,3360,3360,0
20240321,162300,4065434460,3360,3360,3360,3360,0
20240321,162200,4065434460,3360,3360,3360,3360,0
20240321,162100,4065434460,3360,3360,3360,3360,0
20240321,162000,4065434460,3360,3360,3360,3360,0
20240321,161900,4065434460,3360,3360,3360,3360,0
20240321,161800,4065434460,3360,3360,3360,3360,0
20240321,161700,4065434460,3360,3360,3360,3360,0
20240321,161600,4065434460,3360,3360,3360,3360,0
20240321,161500,4065434460,3360,3360,3360,3360,0
20240321,161400,4065434460,3360,3360,3360,3360,0
20240321,161300,4065434460,3360,3360,3360,3360,0
20240321,161200,4065434460,3360,3360,3360,3360,0
20240321,161100,4065434460,3360,3360,3360,3360,7366
20240321,161000,4065434460,3360,3360,3360,3360,0
20240321,160900,4065434460,3360,3360,3360,3360,0
20240321,160800,4065434460,3360,3360,3360,3360,0
20240321,160700,4065434460,3360,3360,3360,3360,0
20240321,160600,4065434460,3360,3360,3360,3360,0
20240321,160500,4065434460,3360,3360,3360,3360,0
20240321,160400,4065434460,3360,3360,3360,3360,0
20240321,160300,4065434460,3360,3360,3360,3360,0
20240321,160200,4065434460,3360,3360,3360,3360,0
20240321,160100,4065434460,3360,3360,3360,3360,0
20240321,160000,4065434460,3360,3360,3360,3360,0
20240321,155900,4065434460,3360,3360,3360,3360,0
20240321,155800,4065434460,3360,3360,3360,3360,0
20240321,155700,4065434460,3360,3360,3360,3360,0
20240321,155600,4065434460,3360,3360,3360,3360,0
20240321,155500,4065434460,3360,3360,3360,3360,0
20240321,155400,4065434460,3360,3360,3360,3360,0
20240321,155300,4065434460,3360,3360,3360,3360,0
20240321,155200,4065434460,3360,3360,3360,3360,0
20240321,155100,4065434460,3360,3360,3360,3360,0
20240321,155000,4065434460,3360,3360,3360,3360,0
20240321,154900,4065434460,3360,3360,3360,3360,0
20240321,154800,4065434460,3360,3360,3360,3360,0
20240321,154700,4065434460,3360,3360,3360,3360,0
20240321,154600,4065434460,3360,3360,3360,3360,0
20240321,154500,4065434460,3360,3360,3360,3360,0
20240321,154400,4065434460,3360,3360,3360,3360,0
20240321,154300,4065434460,3360,3360,3360,3360,0
20240321,154200,4065434460,3360,3360,3360,3360,0
20240321,154100,4065434460,3360,3360,3360,3360,7366
20240321,154000,4065434460,3360,3360,3360,3360,0
20240321,153900,4065434460,3360,3360,3360,3360,0
20240321,153800,4065434460,3360,3360,3360,3360,0
20240321,153700,4065434460,3360,3360,3360,3360,0
20240321,153600,4065434460,3360,3360,3360,3360,0
20240321,153500,4065434460,3360,3360,3360,3360,0
20240321,153400,4065434460,3360,3360,3360,3360,0
20240321,153300,4065434460,3360,3360,3360,3360,0
20240321,153200,4065434460,3360,3360,3360,3360,0
20240321,153100,4065434460,3360,3360,3360,3360,0
20240321,153000,4065434460,3360,3360,3360,3360,7366
20240321,152900,4040684700,3365,3365,3365,3365,0
20240321,152800,4040684700,3365,3365,3365,3365,0
20240321,152700,4040684700,3365,3365,3365,3365,0
20240321,152600,4040684700,3365,3365,3365,3365,0
20240321,152500,4040684700,3365,3365,3365,3365,0
20240321,152400,4040684700,3365,3365,3365,3365,0
20240321,152300,4040684700,3365,3365,3365,3365,0
20240321,152200,4040684700,3365,3365,3365,3365,0
20240321,152100,4040684700,3365,3365,3365,3365,0
20240321,152000,4040684700,3365,3365,3365,3365,0
20240321,151900,4040684700,3365,3350,3365,3340,4948
20240321,151800,4024129490,3350,3360,3360,3350,14166
20240321,151700,3976652375,3355,3360,3360,3355,1024
20240321,151600,3973216805,3365,3360,3365,3360,102
20240321,151500,3972874080,3360,3360,3365,3355,2121
20240321,151400,3965755950,3360,3360,3360,3360,373
20240321,151300,3964502670,3360,3365,3365,3360,1300
20240321,151200,3960133080,3365,3370,3370,3365,309
20240321,151100,3959093255,3370,3365,3370,3365,146
20240321,151000,3958601415,3365,3365,3365,3365,310
20240321,150900,3957558265,3365,3370,3370,3365,66
20240321,150800,3957336120,3360,3370,3370,3360,1529
20240321,150700,3952197890,3370,3370,3370,3370,105
20240321,150600,3951844040,3355,3355,3355,3355,462
20240321,150500,3950294030,3355,3370,3370,3355,3888
20240321,150400,3937247755,3360,3360,3360,3355,8399
20240321,150300,3909041260,3360,3370,3375,3360,5050
20240321,150200,3892072550,3375,3375,3375,3375,0
20240321,150100,3892072550,3375,3375,3375,3375,0
20240321,150000,3892072550,3375,3360,3375,3355,778
20240321,145900,3889460005,3355,3375,3375,3355,809
20240321,145800,3886743790,3355,3360,3375,3355,2268
20240321,145700,3879115180,3355,3355,3360,3355,107
20240321,145600,3878756050,3355,3355,3355,3355,346
20240321,145500,3877595220,3355,3360,3360,3355,303
20240321,145400,3876577155,3360,3355,3360,3355,1280
20240321,145300,3872281250,3355,3355,3355,3350,997
20240321,145200,3868940410,3355,3345,3360,3335,10979
20240321,145100,3832226695,3355,3355,3355,3355,0
20240321,145000,3832226695,3355,3350,3355,3350,550
20240321,144900,3830384190,3350,3350,3350,3350,1
20240321,144800,3830380840,3340,3340,3340,3340,2603
20240321,144700,3821686820,3360,3345,3360,3340,928
20240321,144600,3818583505,3345,3360,3360,3345,7702
20240321,144500,3792792315,3360,3360,3360,3360,124
20240321,144400,3792375675,3355,3355,3355,3355,1
20240321,144300,3792372320,3355,3365,3365,3355,57
20240321,144200,3792181025,3355,3350,3355,3350,142
20240321,144100,3791704875,3360,3355,3360,3355,500
20240321,144000,3790024980,3360,3350,3360,3345,992
20240321,143900,3786705530,3350,3360,3360,3350,152
20240321,143800,3786195860,3360,3345,3365,3345,265
20240321,143700,3785308340,3370,3360,3370,3350,10668
20240321,143600,3749559360,3370,3365,3370,3360,5532
20240321,143500,3730971750,3370,3365,3375,3365,1951
20240321,143400,3724406610,3360,3360,3360,3360,57
20240321,143300,3724215090,3360,3360,3360,3360,691
20240321,143200,3721893330,3365,3365,3365,3365,371
20240321,143100,3720644915,3365,3365,3365,3365,1008
20240321,143000,3717252995,3375,3370,3375,3370,365
20240321,142900,3716022935,3370,3370,3370,3365,49
20240321,142800,3715857830,3370,3360,3370,3360,1586
20240321,142700,3710522610,3370,3360,3370,3360,91
20240321,142600,3710216740,3360,3360,3370,3360,309
20240321,142500,3709178440,3370,3360,3370,3360,1035
20240321,142400,3705690830,3370,3365,3370,3355,4110
20240321,142300,3691882210,3360,3370,3370,3360,256
20240321,142200,3691022040,3360,3365,3370,3360,24
20240321,142100,3690941325,3370,3360,3370,3360,265
20240321,142000,3690050440,3360,3370,3370,3360,1464
20240321,141900,3685131285,3375,3385,3385,3375,146
20240321,141800,3684638170,3380,3385,3385,3380,359
20240321,141700,3683424685,3380,3385,3385,3380,129
20240321,141600,3682988525,3385,3385,3385,3380,445
20240321,141500,3681484325,3380,3380,3385,3380,205
20240321,141400,3680791395,3385,3385,3385,3380,71
20240321,141300,3680551095,3385,3380,3385,3380,505
20240321,141200,3678843190,3380,3365,3380,3365,2896
20240321,141100,3669071175,3365,3370,3375,3365,2195
20240321,141000,3661684450,3375,3370,3375,3370,207
20240321,140900,3660986850,3375,3370,3375,3370,1143
20240321,140800,3657131435,3375,3370,3375,3370,2182
20240321,140700,3649767320,3375,3370,3375,3370,534
20240321,140600,3647967540,3365,3370,3370,3365,146
20240321,140500,3647475565,3370,3365,3370,3365,906
20240321,140400,3644426865,3360,3360,3365,3360,1291
20240321,140300,3640089100,3360,3355,3360,3355,13
20240321,140200,3640045460,3355,3360,3360,3355,884
20240321,140100,3637079140,3355,3355,3355,3350,1148
20240321,140000,3633231770,3355,3355,3360,3355,2738
20240321,135900,3624043775,3355,3370,3370,3355,379
20240321,135800,3622766635,3375,3360,3375,3360,1343
20240321,135700,3618253075,3355,3355,3355,3355,202
20240321,135600,3617575365,3350,3350,3355,3345,6098
20240321,135500,3597159480,3355,3365,3365,3345,370
20240321,135400,3595919950,3365,3345,3365,3345,1404
20240321,135300,3591207525,3355,3345,3360,3345,5486
20240321,135200,3572831115,3345,3365,3365,3345,9757
20240321,135100,3540114210,3365,3365,3365,3365,36
20240321,135000,3539993070,3365,3365,3365,3360,481
20240321,134900,3538374825,3370,3365,3370,3365,322
20240321,134800,3537291280,3365,3360,3380,3355,814
20240321,134700,3534557775,3365,3370,3405,3360,31896
20240321,134600,3426356835,3380,3365,3380,3360,3863
20240321,134500,3413358760,3380,3375,3380,3365,589
20240321,134400,3411369275,3370,3365,3370,3360,1018
20240321,134300,3407945365,3365,3365,3365,3365,0
20240321,134200,3407945365,3365,3370,3370,3360,1860
20240321,134100,3401689625,3370,3370,3370,3360,601
20240321,134000,3399664990,3365,3370,3370,3365,226
20240321,133900,3398904375,3370,3365,3370,3360,6661
20240321,133800,3376481630,3365,3365,3365,3365,877
20240321,133700,3373530525,3365,3370,3380,3365,1650
20240321,133600,3367976420,3365,3365,3380,3365,2445
20240321,133500,3359747875,3380,3380,3395,3360,7634
20240321,133400,3334028425,3380,3380,3395,3380,339
20240321,133300,3332881865,3380,3400,3400,3380,6272
20240321,133200,3311597585,3380,3405,3410,3380,5603
20240321,133100,3292547780,3400,3395,3400,3375,4733
20240321,133000,3276504420,3395,3370,3395,3370,1046
20240321,132900,3272969115,3370,3385,3385,3365,3603
20240321,132800,3260827215,3370,3390,3390,3370,3444
20240321,132700,3249198860,3390,3385,3390,3380,2374
20240321,132600,3241159840,3385,3395,3395,3375,13011
20240321,132500,3197066170,3400,3395,3400,3390,2890
20240321,132400,3187256610,3395,3390,3400,3390,3464
20240321,132300,3175498735,3395,3400,3400,3395,3322
20240321,132200,3164217885,3400,3395,3410,3385,8904
20240321,132100,3133989240,3395,3400,3400,3375,24372
20240321,132000,3051391460,3400,3415,3415,3395,18431
20240321,131900,2988711325,3415,3415,3425,3405,13102
20240321,131800,2944015650,3415,3415,3460,3415,16715
20240321,131700,2886712890,3415,3405,3425,3405,6807
20240321,131600,2863491600,3405,3435,3435,3400,14695
20240321,131500,2813368095,3435,3435,3490,3420,26161
20240321,131400,2723277455,3440,3440,3455,3425,25135
20240321,131300,2636864435,3440,3440,3455,3430,37247
20240321,131200,2508702575,3440,3465,3495,3390,101747
20240321,131100,2160516860,3470,3550,3560,3395,178701
20240321,131000,1531341445,3525,3525,3525,3525,0
20240321,130900,1531341445,3525,3395,3525,3375,118951
20240321,130800,1118693370,3375,3370,3400,3370,21803
20240321,130700,1044809225,3365,3365,3365,3365,660
20240321,130600,1042588325,3365,3370,3370,3365,819
20240321,130500,1039832385,3365,3370,3370,3365,1608
20240321,130400,1034416375,3370,3365,3370,3365,1807
20240321,130300,1028335415,3365,3360,3365,3360,368
20240321,130200,1027098435,3365,3365,3365,3360,198
20240321,130100,1026432390,3365,3365,3365,3365,0
20240321,130000,1026432390,3365,3355,3365,3355,171
20240321,125900,1025858675,3365,3360,3365,3360,2708
20240321,125800,1016746770,3365,3365,3365,3365,1
20240321,125700,1016743405,3360,3360,3360,3360,30
20240321,125600,1016642605,3360,3355,3360,3355,171
20240321,125500,1016068895,3355,3355,3355,3355,873
20240321,125400,1013139980,3355,3355,3375,3350,4422
20240321,125300,998304160,3355,3375,3375,3355,190
20240321,125200,997666030,3350,3355,3380,3350,2201
20240321,125100,990272215,3355,3350,3355,3345,1939
20240321,125000,983778360,3355,3355,3355,3355,454
20240321,124900,982255190,3355,3355,3355,3355,0
20240321,124800,982255190,3355,3355,3355,3355,133
20240321,124700,981808975,3355,3355,3360,3355,637
20240321,124600,979670110,3355,3360,3360,3355,61
20240321,124500,979465205,3350,3375,3375,3350,2305
20240321,124400,971724815,3370,3375,3375,3370,100
20240321,124300,971387565,3380,3365,3380,3365,105
20240321,124200,971032890,3365,3365,3365,3365,0
20240321,124100,971032890,3365,3365,3365,3365,215
20240321,124000,970309415,3380,3380,3380,3380,1
20240321,123900,970306035,3365,3365,3365,3365,34
20240321,123800,970191625,3380,3380,3380,3365,568
20240321,123700,968276195,3360,3360,3365,3360,258
20240321,123600,967409310,3360,3360,3360,3360,198
20240321,123500,966744030,3385,3380,3385,3370,1000
20240321,123400,963361920,3360,3375,3385,3360,1657
20240321,123300,957764275,3375,3375,3375,3375,1527
20240321,123200,952610650,3375,3355,3375,3355,111
20240321,123100,952238130,3355,3365,3370,3355,465
20240321,123000,950676135,3365,3370,3370,3365,2227
20240321,122900,943182275,3370,3370,3370,3370,481
20240321,122800,941561305,3370,3370,3370,3370,1232
20240321,122700,937409465,3370,3375,3375,3370,861
20240321,122600,934504790,3375,3390,3390,3375,11
20240321,122500,934467620,3390,3380,3390,3375,4136
20240321,122400,920498570,3380,3390,3390,3380,1433
20240321,122300,915647455,3390,3385,3390,3385,222
20240321,122200,914895835,3385,3385,3385,3385,1118
20240321,122100,911111405,3380,3380,3380,3380,982
20240321,122000,907792245,3375,3375,3375,3375,20
20240321,121900,907724745,3380,3375,3380,3375,640
20240321,121800,905564595,3375,3380,3380,3375,2649
20240321,121700,896622285,3385,3395,3395,3375,4586
20240321,121600,881082465,3395,3395,3400,3390,7308
20240321,121500,856248685,3400,3395,3400,3390,6874
20240321,121400,832913735,3390,3385,3390,3385,13814
20240321,121300,786101160,3385,3380,3390,3380,6444
20240321,121200,764281680,3380,3375,3380,3375,1324
20240321,121100,759808060,3375,3380,3380,3370,2475
20240321,121000,751456295,3370,3375,3375,3370,366
20240321,120900,750222255,3380,3375,3380,3365,4389
20240321,120800,735412870,3370,3355,3370,3355,7333
20240321,120700,710719850,3345,3345,3355,3345,1228
20240321,120600,706600260,3345,3345,3345,3345,587
20240321,120500,704636745,3345,3350,3350,3345,129
20240321,120400,704204870,3350,3350,3350,3350,100
20240321,120300,703869870,3350,3350,3350,3350,22
20240321,120200,703796170,3355,3355,3355,3355,82
20240321,120100,703521060,3360,3350,3360,3350,2180
20240321,120000,696214085,3350,3345,3350,3345,1501
20240321,115900,691186480,3350,3350,3350,3350,0
20240321,115800,691186480,3350,3340,3350,3335,608
20240321,115700,689156845,3340,3340,3340,3340,1
20240321,115600,689153505,3340,3340,3340,3340,1365
20240321,115500,684594405,3345,3345,3345,3345,673
20240321,115400,682343220,3345,3345,3345,3345,3234
20240321,115300,671525490,3345,3345,3345,3345,1503
20240321,115200,666497955,3345,3345,3345,3340,330
20240321,115100,665394255,3345,3340,3345,3340,1176
20240321,115000,661461520,3345,3340,3345,3340,2433
20240321,114900,653328140,3325,3325,3325,3325,0
20240321,114800,653328140,3325,3325,3325,3325,198
20240321,114700,652669790,3330,3335,3345,3330,1369
20240321,114600,648109095,3330,3345,3345,3330,778
20240321,114500,645517280,3345,3345,3345,3330,2157
20240321,114400,638317900,3345,3345,3350,3345,1439
20240321,114300,633504440,3355,3350,3355,3345,3355
20240321,114200,622268105,3360,3360,3360,3355,262
20240321,114100,621388535,3360,3360,3360,3355,322
20240321,114000,620307730,3355,3350,3355,3350,201
20240321,113900,619633735,3355,3350,3355,3350,56
20240321,113800,619445885,3355,3350,3355,3350,73
20240321,113700,619201085,3355,3355,3355,3350,577
20240321,113600,617267750,3350,3355,3355,3350,252
20240321,113500,616422960,3350,3350,3355,3350,486
20240321,113400,614793615,3350,3350,3350,3350,782
20240321,113300,612173915,3355,3350,3355,3350,1798
20240321,113200,606142350,3355,3350,3355,3345,3444
20240321,113100,594613310,3350,3355,3355,3350,2737
20240321,113000,585444110,3355,3355,3360,3355,4744
20240321,112900,569521820,3355,3355,3365,3350,4930
20240321,112800,552973765,3355,3345,3355,3345,7509
20240321,112700,527807595,3345,3340,3345,3340,525
20240321,112600,526052970,3345,3345,3345,3345,100
20240321,112500,525718470,3345,3330,3345,3330,26
20240321,112400,525631770,3325,3340,3345,3325,1388
20240321,112300,521000440,3340,3345,3345,3340,1900
20240321,112200,514651940,3345,3335,3345,3335,536
20240321,112100,512861495,3335,3340,3345,3335,4541
20240321,112000,497691120,3345,3340,3345,3340,1331
20240321,111900,493240780,3335,3335,3335,3335,1072
20240321,111800,489665660,3325,3325,3325,3325,0
20240321,111700,489665660,3325,3340,3350,3325,2296
20240321,111600,481991935,3350,3325,3350,3325,15660
20240321,111500,429582610,3330,3325,3330,3310,3230
20240321,111400,418834605,3325,3325,3325,3310,1787
20240321,111300,412892845,3320,3310,3320,3310,6175
20240321,111200,392408355,3310,3305,3310,3305,2120
20240321,111100,385391685,3300,3300,3300,3300,100
20240321,111000,385061685,3300,3300,3305,3300,1900
20240321,110900,378786685,3305,3305,3305,3305,0
20240321,110800,378786685,3305,3305,3305,3305,490
20240321,110700,377167235,3305,3310,3310,3305,381
20240321,110600,375907275,3305,3290,3305,3290,4062
20240321,110500,362501730,3290,3290,3290,3290,1000
20240321,110400,359211730,3290,3290,3290,3290,488
20240321,110300,357606210,3290,3290,3290,3290,0
20240321,110200,357606210,3290,3290,3290,3290,1
20240321,110100,357602920,3280,3285,3285,3280,1926
20240321,110000,351283510,3280,3280,3280,3280,5
20240321,105900,351267110,3280,3285,3285,3280,363
20240321,105800,350076440,3280,3285,3285,3280,78
20240321,105700,349820260,3285,3290,3290,3285,1759
20240321,105600,344033920,3290,3290,3290,3290,0
20240321,105500,344033920,3290,3290,3290,3290,0
20240321,105400,344033920,3290,3290,3290,3290,0
20240321,105300,344033920,3290,3290,3290,3290,500
20240321,105200,342388920,3290,3290,3290,3290,1
20240321,105100,342385630,3280,3280,3280,3280,15
20240321,105000,342336430,3280,3280,3280,3280,0
20240321,104900,342336430,3280,3280,3280,3280,0
20240321,104800,342336430,3280,3280,3280,3280,100
20240321,104700,342008430,3290,3290,3290,3290,0
20240321,104600,342008430,3290,3290,3290,3290,0
20240321,104500,342008430,3290,3290,3290,3290,0
20240321,104400,342008430,3290,3290,3290,3290,1
20240321,104300,342005140,3290,3290,3290,3290,100
20240321,104200,341676140,3280,3285,3285,3280,392
20240321,104100,340388920,3285,3285,3285,3285,14
20240321,104000,340342930,3285,3285,3285,3285,133
20240321,103900,339906025,3285,3285,3285,3285,50
20240321,103800,339741775,3285,3285,3285,3285,118
20240321,103700,339354145,3285,3285,3285,3285,200
20240321,103600,338697145,3290,3290,3290,3290,464
20240321,103500,337170585,3290,3290,3290,3290,36
20240321,103400,337052145,3290,3290,3290,3290,30
20240321,103300,336953445,3290,3290,3290,3290,391
20240321,103200,335667055,3290,3290,3290,3290,0
20240321,103100,335667055,3290,3290,3290,3290,747
20240321,103000,333209425,3290,3285,3290,3285,647
20240321,102900,331080820,3285,3285,3285,3285,379
20240321,102800,329835805,3285,3285,3285,3285,101
20240321,102700,329504020,3275,3275,3275,3275,0
20240321,102600,329504020,3275,3285,3285,3275,145
20240321,102500,329028645,3285,3285,3285,3285,1
20240321,102400,329025360,3275,3275,3275,3275,730
20240321,102300,326634610,3275,3280,3290,3275,103
20240321,102200,326297205,3290,3290,3290,3290,0
20240321,102100,326297205,3290,3290,3290,3290,10
20240321,102000,326264305,3290,3290,3290,3290,80
20240321,101900,326001105,3290,3290,3290,3290,0
20240321,101800,326001105,3290,3290,3290,3290,6
20240321,101700,325981365,3275,3290,3290,3275,43
20240321,101600,325840390,3290,3290,3290,3290,10
20240321,101500,325807490,3290,3290,3295,3290,352
20240321,101400,324649405,3270,3285,3285,3270,2300
20240321,101300,317115380,3285,3285,3285,3285,54
20240321,101200,316937990,3295,3295,3295,3295,30
20240321,101100,316839140,3300,3300,3300,3300,0
20240321,101000,316839140,3300,3300,3300,3300,0
20240321,100900,316839140,3300,3300,3300,3300,100
20240321,100800,316509140,3300,3295,3300,3295,3418
20240321,100700,305236815,3295,3285,3295,3285,782
20240321,100600,302667935,3275,3275,3275,3275,1
20240321,100500,302664660,3275,3275,3275,3275,222
20240321,100400,301937610,3275,3275,3275,3275,103
20240321,100300,301600285,3285,3280,3285,3275,262
20240321,100200,300742135,3280,3280,3280,3280,0
20240321,100100,300742135,3280,3285,3285,3280,57
20240321,100000,300555125,3285,3285,3285,3285,10
20240321,095900,300522275,3285,3285,3285,3285,403
20240321,095800,299198420,3290,3290,3290,3290,0
20240321,095700,299198420,3290,3290,3290,3290,37
20240321,095600,299076690,3295,3290,3295,3290,53
20240321,095500,298902305,3295,3295,3295,3295,2
20240321,095400,298895715,3295,3295,3295,3295,21
20240321,095300,298826520,3290,3290,3290,3290,0
20240321,095200,298826520,3290,3290,3295,3290,214
20240321,095100,298122450,3290,3290,3290,3290,5
20240321,095000,298106000,3270,3290,3290,3270,1378
20240321,094900,293589960,3300,3300,3300,3300,531
20240321,094800,291837660,3275,3290,3290,3275,2095
20240321,094700,284962635,3300,3300,3300,3300,0
20240321,094600,284962635,3300,3300,3300,3300,0
20240321,094500,284962635,3300,3300,3300,3300,2000
20240321,094400,278362635,3305,3305,3305,3305,0
20240321,094300,278362635,3305,3305,3305,3305,30
20240321,094200,278263485,3305,3305,3305,3305,1
20240321,094100,278260180,3280,3280,3280,3280,1
20240321,094000,278256900,3280,3285,3285,3280,623
20240321,093900,276211960,3285,3285,3285,3285,0
20240321,093800,276211960,3285,3285,3285,3285,0
20240321,093700,276211960,3285,3285,3285,3285,200
20240321,093600,275554960,3310,3290,3310,3285,307
20240321,093500,274544920,3290,3300,3310,3290,764
20240321,093400,272018600,3300,3305,3305,3300,3288
20240321,093300,261163585,3310,3305,3310,3305,461
20240321,093200,259638075,3310,3315,3315,3310,741
20240321,093100,257184365,3315,3310,3315,3310,975
20240321,093000,253953855,3310,3305,3310,3305,535
20240321,092900,252184995,3305,3305,3305,3305,1
20240321,092800,252181690,3300,3305,3305,3295,257
20240321,092700,251334535,3310,3310,3310,3310,2737
20240321,092600,242275065,3310,3290,3315,3290,5218
20240321,092500,225023925,3295,3295,3295,3295,0
20240321,092400,225023925,3295,3300,3300,3295,305
20240321,092300,224018940,3300,3275,3300,3275,4641
20240321,092200,208715785,3290,3265,3290,3265,1088
20240321,092100,205161110,3265,3270,3270,3265,477
20240321,092000,203603205,3265,3265,3265,3265,0
20240321,091900,203603205,3265,3265,3265,3265,1888
20240321,091800,197438885,3265,3280,3280,3265,4293
20240321,091700,183403355,3280,3280,3280,3280,680
20240321,091600,181172955,3285,3285,3295,3285,636
20240321,091500,179083685,3300,3290,3300,3285,1515
20240321,091400,174105315,3290,3310,3310,3290,1544
20240321,091300,169010750,3310,3315,3315,3300,3483
20240321,091200,157495965,3320,3290,3330,3285,14048
20240321,091100,111092695,3290,3270,3290,3270,3189
20240321,091000,100625280,3275,3270,3275,3270,342
20240321,090900,99505295,3270,3280,3280,3270,1162
20240321,090800,95699360,3280,3280,3280,3280,1800
20240321,090700,89795360,3280,3280,3280,3275,2661
20240321,090600,81076565,3280,3285,3285,3270,1182
20240321,090500,77198040,3285,3280,3290,3280,3183
20240321,090400,66737265,3260,3260,3275,3260,2858
20240321,090300,57406620,3245,3235,3265,3235,3845
20240321,090200,44913245,3235,3205,3235,3205,7839
20240321,090100,19653650,3210,3205,3230,3205,4673
20240321,090000,4638305,3220,3205,3220,3205,1346
Reference in New Issue Copy Permalink