ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/435570/min/candle-20250331.csv

728 lines
36 KiB
CSV
Raw Normal View History

Update 2025-03-31 3735 candle_min
2025-03-31 21:17:13 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210500,6591869290,7190,7190,7190,7190,8394
20250331,210400,6591869290,7190,7190,7190,7190,0
20250331,210300,6591869290,7190,7190,7190,7190,0
20250331,210200,6591869290,7190,7190,7190,7190,0
20250331,210100,6591869290,7190,7190,7190,7190,0
20250331,210000,6591869290,7190,7190,7190,7190,0
20250331,205900,6591869290,7190,7190,7190,7190,0
20250331,205800,6591869290,7190,7190,7190,7190,0
20250331,205700,6591869290,7190,7190,7190,7190,0
20250331,205600,6591869290,7190,7190,7190,7190,0
20250331,205500,6591869290,7190,7190,7190,7190,0
20250331,205400,6591869290,7190,7190,7190,7190,0
20250331,205300,6591869290,7190,7190,7190,7190,0
20250331,205200,6591869290,7190,7190,7190,7190,0
20250331,205100,6591869290,7190,7190,7190,7190,0
20250331,205000,6591869290,7190,7190,7190,7190,0
20250331,204900,6591869290,7190,7190,7190,7190,0
20250331,204800,6591869290,7190,7190,7190,7190,0
20250331,204700,6591869290,7190,7190,7190,7190,0
20250331,204600,6591869290,7190,7190,7190,7190,0
20250331,204500,6591869290,7190,7190,7190,7190,0
20250331,204400,6591869290,7190,7190,7190,7190,0
20250331,204300,6591869290,7190,7190,7190,7190,0
20250331,204200,6591869290,7190,7190,7190,7190,0
20250331,204100,6591869290,7190,7190,7190,7190,0
20250331,204000,6591869290,7190,7190,7190,7190,0
20250331,203900,6591869290,7190,7190,7190,7190,0
20250331,203800,6591869290,7190,7190,7190,7190,0
20250331,203700,6591869290,7190,7190,7190,7190,0
20250331,203600,6591869290,7190,7190,7190,7190,0
20250331,203500,6591869290,7190,7190,7190,7190,8394
20250331,203400,6591869290,7190,7190,7190,7190,0
20250331,203300,6591869290,7190,7190,7190,7190,0
20250331,203200,6591869290,7190,7190,7190,7190,0
20250331,203100,6591869290,7190,7190,7190,7190,0
20250331,203000,6591869290,7190,7190,7190,7190,0
20250331,202900,6591869290,7190,7190,7190,7190,0
20250331,202800,6591869290,7190,7190,7190,7190,0
20250331,202700,6591869290,7190,7190,7190,7190,0
20250331,202600,6591869290,7190,7190,7190,7190,0
20250331,202500,6591869290,7190,7190,7190,7190,0
20250331,202400,6591869290,7190,7190,7190,7190,0
20250331,202300,6591869290,7190,7190,7190,7190,0
20250331,202200,6591869290,7190,7190,7190,7190,0
20250331,202100,6591869290,7190,7190,7190,7190,0
20250331,202000,6591869290,7190,7190,7190,7190,0
20250331,201900,6591869290,7190,7190,7190,7190,0
20250331,201800,6591869290,7190,7190,7190,7190,0
20250331,201700,6591869290,7190,7190,7190,7190,0
20250331,201600,6591869290,7190,7190,7190,7190,0
20250331,201500,6591869290,7190,7190,7190,7190,0
20250331,201400,6591869290,7190,7190,7190,7190,0
20250331,201300,6591869290,7190,7190,7190,7190,0
20250331,201200,6591869290,7190,7190,7190,7190,0
20250331,201100,6591869290,7190,7190,7190,7190,0
20250331,201000,6591869290,7190,7190,7190,7190,0
20250331,200900,6591869290,7190,7190,7190,7190,0
20250331,200800,6591869290,7190,7190,7190,7190,0
20250331,200700,6591869290,7190,7190,7190,7190,0
20250331,200600,6591869290,7190,7190,7190,7190,0
20250331,200500,6591869290,7190,7190,7190,7190,8394
20250331,200400,6591869290,7190,7190,7190,7190,0
20250331,200300,6591869290,7190,7190,7190,7190,0
20250331,200200,6591869290,7190,7190,7190,7190,0
20250331,200100,6591869290,7190,7190,7190,7190,0
20250331,200000,6591869290,7190,7190,7190,7190,0
20250331,195900,6591869290,7190,7190,7190,7190,0
20250331,195800,6591869290,7190,7190,7190,7190,0
20250331,195700,6591869290,7190,7190,7190,7190,0
20250331,195600,6591869290,7190,7190,7190,7190,0
20250331,195500,6591869290,7190,7190,7190,7190,0
20250331,195400,6591869290,7190,7190,7190,7190,0
20250331,195300,6591869290,7190,7190,7190,7190,0
20250331,195200,6591869290,7190,7190,7190,7190,0
20250331,195100,6591869290,7190,7190,7190,7190,0
20250331,195000,6591869290,7190,7190,7190,7190,0
20250331,194900,6591869290,7190,7190,7190,7190,0
20250331,194800,6591869290,7190,7190,7190,7190,0
20250331,194700,6591869290,7190,7190,7190,7190,0
20250331,194600,6591869290,7190,7190,7190,7190,0
20250331,194500,6591869290,7190,7190,7190,7190,0
20250331,194400,6591869290,7190,7190,7190,7190,0
20250331,194300,6591869290,7190,7190,7190,7190,0
20250331,194200,6591869290,7190,7190,7190,7190,0
20250331,194100,6591869290,7190,7190,7190,7190,0
20250331,194000,6591869290,7190,7190,7190,7190,0
20250331,193900,6591869290,7190,7190,7190,7190,0
20250331,193800,6591869290,7190,7190,7190,7190,0
20250331,193700,6591869290,7190,7190,7190,7190,0
20250331,193600,6591869290,7190,7190,7190,7190,0
20250331,193500,6591869290,7190,7190,7190,7190,8394
20250331,193400,6591869290,7190,7190,7190,7190,0
20250331,193300,6591869290,7190,7190,7190,7190,0
20250331,193200,6591869290,7190,7190,7190,7190,0
20250331,193100,6591869290,7190,7190,7190,7190,0
20250331,193000,6591869290,7190,7190,7190,7190,0
20250331,192900,6591869290,7190,7190,7190,7190,0
20250331,192800,6591869290,7190,7190,7190,7190,0
20250331,192700,6591869290,7190,7190,7190,7190,0
20250331,192600,6591869290,7190,7190,7190,7190,0
20250331,192500,6591869290,7190,7190,7190,7190,0
20250331,192400,6591869290,7190,7190,7190,7190,0
20250331,192300,6591869290,7190,7190,7190,7190,0
20250331,192200,6591869290,7190,7190,7190,7190,0
20250331,192100,6591869290,7190,7190,7190,7190,0
20250331,192000,6591869290,7190,7190,7190,7190,0
20250331,191900,6591869290,7190,7190,7190,7190,0
20250331,191800,6591869290,7190,7190,7190,7190,0
20250331,191700,6591869290,7190,7190,7190,7190,0
20250331,191600,6591869290,7190,7190,7190,7190,0
20250331,191500,6591869290,7190,7190,7190,7190,0
20250331,191400,6591869290,7190,7190,7190,7190,0
20250331,191300,6591869290,7190,7190,7190,7190,0
20250331,191200,6591869290,7190,7190,7190,7190,0
20250331,191100,6591869290,7190,7190,7190,7190,0
20250331,191000,6591869290,7190,7190,7190,7190,0
20250331,190900,6591869290,7190,7190,7190,7190,0
20250331,190800,6591869290,7190,7190,7190,7190,0
20250331,190700,6591869290,7190,7190,7190,7190,0
20250331,190600,6591869290,7190,7190,7190,7190,0
20250331,190500,6591869290,7190,7190,7190,7190,8394
20250331,190400,6591869290,7190,7190,7190,7190,0
20250331,190300,6591869290,7190,7190,7190,7190,0
20250331,190200,6591869290,7190,7190,7190,7190,0
20250331,190100,6591869290,7190,7190,7190,7190,0
20250331,190000,6591869290,7190,7190,7190,7190,0
20250331,185900,6591869290,7190,7190,7190,7190,0
20250331,185800,6591869290,7190,7190,7190,7190,0
20250331,185700,6591869290,7190,7190,7190,7190,0
20250331,185600,6591869290,7190,7190,7190,7190,0
20250331,185500,6591869290,7190,7190,7190,7190,0
20250331,185400,6591869290,7190,7190,7190,7190,0
20250331,185300,6591869290,7190,7190,7190,7190,0
20250331,185200,6591869290,7190,7190,7190,7190,0
20250331,185100,6591869290,7190,7190,7190,7190,0
20250331,185000,6591869290,7190,7190,7190,7190,0
20250331,184900,6591869290,7190,7190,7190,7190,0
20250331,184800,6591869290,7190,7190,7190,7190,0
20250331,184700,6591869290,7190,7190,7190,7190,0
20250331,184600,6591869290,7190,7190,7190,7190,0
20250331,184500,6591869290,7190,7190,7190,7190,0
20250331,184400,6591869290,7190,7190,7190,7190,0
20250331,184300,6591869290,7190,7190,7190,7190,0
20250331,184200,6591869290,7190,7190,7190,7190,0
20250331,184100,6591869290,7190,7190,7190,7190,0
20250331,184000,6591869290,7190,7190,7190,7190,0
20250331,183900,6591869290,7190,7190,7190,7190,0
20250331,183800,6591869290,7190,7190,7190,7190,0
20250331,183700,6591869290,7190,7190,7190,7190,0
20250331,183600,6591869290,7190,7190,7190,7190,0
20250331,183500,6591869290,7190,7190,7190,7190,8394
20250331,183400,6591869290,7190,7190,7190,7190,0
20250331,183300,6591869290,7190,7190,7190,7190,0
20250331,183200,6591869290,7190,7190,7190,7190,0
20250331,183100,6591869290,7190,7190,7190,7190,0
20250331,183000,6591869290,7190,7190,7190,7190,0
20250331,182900,6591869290,7190,7190,7190,7190,0
20250331,182800,6591869290,7190,7190,7190,7190,0
20250331,182700,6591869290,7190,7190,7190,7190,0
20250331,182600,6591869290,7190,7190,7190,7190,0
20250331,182500,6591869290,7190,7190,7190,7190,0
20250331,182400,6591869290,7190,7190,7190,7190,0
20250331,182300,6591869290,7190,7190,7190,7190,0
20250331,182200,6591869290,7190,7190,7190,7190,0
20250331,182100,6591869290,7190,7190,7190,7190,0
20250331,182000,6591869290,7190,7190,7190,7190,0
20250331,181900,6591869290,7190,7190,7190,7190,0
20250331,181800,6591869290,7190,7190,7190,7190,0
20250331,181700,6591869290,7190,7190,7190,7190,0
20250331,181600,6591869290,7190,7190,7190,7190,0
20250331,181500,6591869290,7190,7190,7190,7190,0
20250331,181400,6591869290,7190,7190,7190,7190,0
20250331,181300,6591869290,7190,7190,7190,7190,0
20250331,181200,6591869290,7190,7190,7190,7190,0
20250331,181100,6591869290,7190,7190,7190,7190,0
20250331,181000,6591869290,7190,7190,7190,7190,0
20250331,180900,6591869290,7190,7190,7190,7190,0
20250331,180800,6591869290,7190,7190,7190,7190,0
20250331,180700,6591869290,7190,7190,7190,7190,0
20250331,180600,6591869290,7190,7190,7190,7190,0
20250331,180500,6591869290,7190,7190,7190,7190,8394
20250331,180400,6591869290,7190,7190,7190,7190,0
20250331,180300,6591869290,7190,7190,7190,7190,0
20250331,180200,6591869290,7190,7190,7190,7190,0
20250331,180100,6591869290,7190,7190,7190,7190,0
20250331,180000,6591869290,7190,7190,7190,7190,0
20250331,175900,6591869290,7190,7190,7190,7190,0
20250331,175800,6591869290,7190,7190,7190,7190,0
20250331,175700,6591869290,7190,7190,7190,7190,0
20250331,175600,6591869290,7190,7190,7190,7190,0
20250331,175500,6591869290,7190,7190,7190,7190,0
20250331,175400,6591869290,7190,7190,7190,7190,0
20250331,175300,6591869290,7190,7190,7190,7190,0
20250331,175200,6591869290,7190,7190,7190,7190,0
20250331,175100,6591869290,7190,7190,7190,7190,0
20250331,175000,6591869290,7190,7190,7190,7190,0
20250331,174900,6591869290,7190,7190,7190,7190,0
20250331,174800,6591869290,7190,7190,7190,7190,0
20250331,174700,6591869290,7190,7190,7190,7190,0
20250331,174600,6591869290,7190,7190,7190,7190,0
20250331,174500,6591869290,7190,7190,7190,7190,0
20250331,174400,6591869290,7190,7190,7190,7190,0
20250331,174300,6591869290,7190,7190,7190,7190,0
20250331,174200,6591869290,7190,7190,7190,7190,0
20250331,174100,6591869290,7190,7190,7190,7190,0
20250331,174000,6591869290,7190,7190,7190,7190,0
20250331,173900,6591869290,7190,7190,7190,7190,0
20250331,173800,6591869290,7190,7190,7190,7190,0
20250331,173700,6591869290,7190,7190,7190,7190,0
20250331,173600,6591869290,7190,7190,7190,7190,0
20250331,173500,6591869290,7190,7190,7190,7190,8394
20250331,173400,6591869290,7190,7190,7190,7190,0
20250331,173300,6591869290,7190,7190,7190,7190,0
20250331,173200,6591869290,7190,7190,7190,7190,0
20250331,173100,6591869290,7190,7190,7190,7190,0
20250331,173000,6591869290,7190,7190,7190,7190,0
20250331,172900,6591869290,7190,7190,7190,7190,0
20250331,172800,6591869290,7190,7190,7190,7190,0
20250331,172700,6591869290,7190,7190,7190,7190,0
20250331,172600,6591869290,7190,7190,7190,7190,0
20250331,172500,6591869290,7190,7190,7190,7190,0
20250331,172400,6591869290,7190,7190,7190,7190,0
20250331,172300,6591869290,7190,7190,7190,7190,0
20250331,172200,6591869290,7190,7190,7190,7190,0
20250331,172100,6591869290,7190,7190,7190,7190,0
20250331,172000,6591869290,7190,7190,7190,7190,0
20250331,171900,6591869290,7190,7190,7190,7190,0
20250331,171800,6591869290,7190,7190,7190,7190,0
20250331,171700,6591869290,7190,7190,7190,7190,0
20250331,171600,6591869290,7190,7190,7190,7190,0
20250331,171500,6591869290,7190,7190,7190,7190,0
20250331,171400,6591869290,7190,7190,7190,7190,0
20250331,171300,6591869290,7190,7190,7190,7190,0
20250331,171200,6591869290,7190,7190,7190,7190,0
20250331,171100,6591869290,7190,7190,7190,7190,0
20250331,171000,6591869290,7190,7190,7190,7190,0
20250331,170900,6591869290,7190,7190,7190,7190,0
20250331,170800,6591869290,7190,7190,7190,7190,0
20250331,170700,6591869290,7190,7190,7190,7190,0
20250331,170600,6591869290,7190,7190,7190,7190,0
20250331,170500,6591869290,7190,7190,7190,7190,8394
20250331,170400,6591869290,7190,7190,7190,7190,0
20250331,170300,6591869290,7190,7190,7190,7190,0
20250331,170200,6591869290,7190,7190,7190,7190,0
20250331,170100,6591869290,7190,7190,7190,7190,0
20250331,170000,6591869290,7190,7190,7190,7190,0
20250331,165900,6591869290,7190,7190,7190,7190,0
20250331,165800,6591869290,7190,7190,7190,7190,0
20250331,165700,6591869290,7190,7190,7190,7190,0
20250331,165600,6591869290,7190,7190,7190,7190,0
20250331,165500,6591869290,7190,7190,7190,7190,0
20250331,165400,6591869290,7190,7190,7190,7190,0
20250331,165300,6591869290,7190,7190,7190,7190,0
20250331,165200,6591869290,7190,7190,7190,7190,0
20250331,165100,6591869290,7190,7190,7190,7190,0
20250331,165000,6591869290,7190,7190,7190,7190,0
20250331,164900,6591869290,7190,7190,7190,7190,0
20250331,164800,6591869290,7190,7190,7190,7190,0
20250331,164700,6591869290,7190,7190,7190,7190,0
20250331,164600,6591869290,7190,7190,7190,7190,0
20250331,164500,6591869290,7190,7190,7190,7190,0
20250331,164400,6591869290,7190,7190,7190,7190,0
20250331,164300,6591869290,7190,7190,7190,7190,0
20250331,164200,6591869290,7190,7190,7190,7190,0
20250331,164100,6591869290,7190,7190,7190,7190,0
20250331,164000,6591869290,7190,7190,7190,7190,0
20250331,163900,6591869290,7190,7190,7190,7190,0
20250331,163800,6591869290,7190,7190,7190,7190,0
20250331,163700,6591869290,7190,7190,7190,7190,0
20250331,163600,6591869290,7190,7190,7190,7190,0
20250331,163500,6591869290,7190,7190,7190,7190,8394
20250331,163400,6591869290,7190,7190,7190,7190,0
20250331,163300,6591869290,7190,7190,7190,7190,0
20250331,163200,6591869290,7190,7190,7190,7190,0
20250331,163100,6591869290,7190,7190,7190,7190,0
20250331,163000,6591869290,7190,7190,7190,7190,0
20250331,162900,6591869290,7190,7190,7190,7190,0
20250331,162800,6591869290,7190,7190,7190,7190,0
20250331,162700,6591869290,7190,7190,7190,7190,0
20250331,162600,6591869290,7190,7190,7190,7190,0
20250331,162500,6591869290,7190,7190,7190,7190,0
20250331,162400,6591869290,7190,7190,7190,7190,0
20250331,162300,6591869290,7190,7190,7190,7190,0
20250331,162200,6591869290,7190,7190,7190,7190,0
20250331,162100,6591869290,7190,7190,7190,7190,0
20250331,162000,6591869290,7190,7190,7190,7190,0
20250331,161900,6591869290,7190,7190,7190,7190,0
20250331,161800,6591869290,7190,7190,7190,7190,0
20250331,161700,6591869290,7190,7190,7190,7190,0
20250331,161600,6591869290,7190,7190,7190,7190,0
20250331,161500,6591869290,7190,7190,7190,7190,0
20250331,161400,6591869290,7190,7190,7190,7190,0
20250331,161300,6591869290,7190,7190,7190,7190,0
20250331,161200,6591869290,7190,7190,7190,7190,0
20250331,161100,6591869290,7190,7190,7190,7190,0
20250331,161000,6591869290,7190,7190,7190,7190,0
20250331,160900,6591869290,7190,7190,7190,7190,0
20250331,160800,6591869290,7190,7190,7190,7190,0
20250331,160700,6591869290,7190,7190,7190,7190,0
20250331,160600,6591869290,7190,7190,7190,7190,0
20250331,160500,6591869290,7190,7190,7190,7190,8394
20250331,160400,6591869290,7190,7190,7190,7190,0
20250331,160300,6591869290,7190,7190,7190,7190,0
20250331,160200,6591869290,7190,7190,7190,7190,0
20250331,160100,6591869290,7190,7190,7190,7190,0
20250331,160000,6591869290,7190,7190,7190,7190,0
20250331,155900,6591869290,7190,7190,7190,7190,0
20250331,155800,6591869290,7190,7190,7190,7190,0
20250331,155700,6591869290,7190,7190,7190,7190,0
20250331,155600,6591869290,7190,7190,7190,7190,0
20250331,155500,6591869290,7190,7190,7190,7190,0
20250331,155400,6591869290,7190,7190,7190,7190,0
20250331,155300,6591869290,7190,7190,7190,7190,0
20250331,155200,6591869290,7190,7190,7190,7190,0
20250331,155100,6591869290,7190,7190,7190,7190,0
20250331,155000,6591869290,7190,7190,7190,7190,0
20250331,154900,6591869290,7190,7190,7190,7190,0
20250331,154800,6591869290,7190,7190,7190,7190,0
20250331,154700,6591869290,7190,7190,7190,7190,0
20250331,154600,6591869290,7190,7190,7190,7190,0
20250331,154500,6591869290,7190,7190,7190,7190,0
20250331,154400,6591869290,7190,7190,7190,7190,0
20250331,154300,6591869290,7190,7190,7190,7190,0
20250331,154200,6591869290,7190,7190,7190,7190,0
20250331,154100,6591869290,7190,7190,7190,7190,0
20250331,154000,6591869290,7190,7190,7190,7190,0
20250331,153900,6591869290,7190,7190,7190,7190,0
20250331,153800,6591869290,7190,7190,7190,7190,0
20250331,153700,6591869290,7190,7190,7190,7190,0
20250331,153600,6591869290,7190,7190,7190,7190,0
20250331,153500,6591869290,7190,7190,7190,7190,8394
20250331,153400,6591869290,7190,7190,7190,7190,0
20250331,153300,6591869290,7190,7190,7190,7190,0
20250331,153200,6591869290,7190,7190,7190,7190,0
20250331,153100,6591869290,7190,7190,7190,7190,0
20250331,153000,6591869290,7190,7190,7190,7190,8394
20250331,152900,6531516430,7160,7160,7160,7160,0
20250331,152800,6531516430,7160,7160,7160,7160,0
20250331,152700,6531516430,7160,7160,7160,7160,0
20250331,152600,6531516430,7160,7160,7160,7160,0
20250331,152500,6531516430,7160,7160,7160,7160,0
20250331,152400,6531516430,7160,7160,7160,7160,0
20250331,152300,6531516430,7160,7160,7160,7160,0
20250331,152200,6531516430,7160,7160,7160,7160,0
20250331,152100,6531516430,7160,7160,7160,7160,0
20250331,152000,6531516430,7160,7160,7160,7160,0
20250331,151900,6531516430,7160,7180,7190,7160,3473
20250331,151800,6506571960,7190,7180,7195,7160,3055
20250331,151700,6484607440,7190,7170,7190,7140,1605
20250331,151600,6473091660,7130,7120,7150,7120,1320
20250331,151500,6463675810,7120,7120,7130,7120,709
20250331,151400,6458627690,7130,7110,7140,7100,467
20250331,151300,6455309950,7110,7110,7110,7110,138
20250331,151200,6454328770,7110,7140,7140,7100,415
20250331,151100,6451380970,7150,7100,7150,7100,101
20250331,151000,6450663820,7100,7120,7120,7040,3555
20250331,150900,6425440090,7120,7110,7120,7110,685
20250331,150800,6420567950,7110,7100,7120,7090,96
20250331,150700,6419886580,7080,7090,7090,7080,293
20250331,150600,6417811580,7080,7040,7090,7040,580
20250331,150500,6413721460,7090,7050,7090,7040,1012
20250331,150400,6406590150,7050,7050,7050,7050,5
20250331,150300,6406554900,7040,7040,7040,7040,0
20250331,150200,6406554900,7040,7040,7040,7040,1186
20250331,150100,6398205460,7040,7050,7050,7040,1945
20250331,150000,6384505490,7050,7060,7060,7050,137
20250331,145900,6383539100,7090,7060,7100,7050,727
20250331,145800,6378401290,7090,7060,7090,7060,489
20250331,145700,6374935000,7060,7070,7070,7050,1638
20250331,145600,6363376670,7070,7100,7100,7070,1549
20250331,145500,6352422470,7080,7080,7080,7080,1295
20250331,145400,6343253870,7080,7090,7090,7070,5289
20250331,145300,6305805320,7090,7100,7120,7090,114
20250331,145200,6304996990,7110,7100,7130,7070,768
20250331,145100,6299555330,7120,7120,7120,7120,4
20250331,145000,6299526850,7120,7130,7130,7120,54
20250331,144900,6299142250,7130,7140,7160,7070,5312
20250331,144800,6261430850,7140,7140,7160,7140,724
20250331,144700,6256251350,7160,7170,7170,7160,37
20250331,144600,6255986410,7100,7120,7140,7100,734
20250331,144500,6250764920,7120,7130,7130,7120,246
20250331,144400,6249012080,7140,7150,7170,7140,663
20250331,144300,6244263140,7150,7150,7150,7150,0
20250331,144200,6244263140,7150,7160,7160,7150,73
20250331,144100,6243740580,7170,7200,7200,7170,3971
20250331,144000,6215193550,7190,7170,7190,7170,447
20250331,143900,6211983580,7170,7140,7170,7140,189
20250331,143800,6210632390,7120,7150,7150,7120,64
20250331,143700,6210176650,7160,7120,7170,7120,1347
20250331,143600,6200574530,7130,7160,7160,7120,1073
20250331,143500,6192923250,7170,7180,7180,7170,2004
20250331,143400,6178534540,7180,7190,7200,7150,968
20250331,143300,6171575180,7170,7140,7170,7130,232
20250331,143200,6169916860,7130,7130,7130,7130,74
20250331,143100,6169389240,7140,7150,7150,7140,580
20250331,143000,6165243410,7160,7170,7170,7160,523
20250331,142900,6161497135,7170,7150,7170,7150,239
20250331,142800,6159784275,7170,7170,7180,7170,85
20250331,142700,6159174795,7170,7195,7210,7160,1519
20250331,142600,6148240920,7200,7190,7210,7190,827
20250331,142500,6142290970,7170,7140,7190,7140,1997
20250331,142400,6127993720,7150,7150,7150,7150,386
20250331,142300,6125233820,7150,7130,7150,7120,254
20250331,142200,6123419790,7070,7080,7130,7070,2148
20250331,142100,6108154070,7050,7050,7050,7050,680
20250331,142000,6103360070,7050,7050,7050,7050,705
20250331,141900,6098389820,7080,7050,7080,7050,64
20250331,141800,6097937720,7050,7060,7060,7050,1624
20250331,141700,6086477000,7060,7070,7070,7060,1052
20250331,141600,6079046750,7070,7090,7090,7070,301
20250331,141500,6076917460,7070,7120,7120,7070,1411
20250331,141400,6066909900,7110,7120,7120,7110,51
20250331,141300,6066546930,7130,7130,7130,7130,4
20250331,141200,6066518410,7130,7120,7130,7120,71
20250331,141100,6066012410,7130,7140,7140,7130,3
20250331,141000,6065991000,7140,7110,7150,7110,195
20250331,140900,6064596950,7110,7120,7120,7100,208
20250331,140800,6063118480,7120,7130,7130,7120,49
20250331,140700,6062769330,7110,7130,7130,7110,11
20250331,140600,6062690950,7140,7190,7190,7140,93
20250331,140500,6062022430,7190,7110,7190,7110,328
20250331,140400,6059684020,7110,7100,7110,7090,26
20250331,140300,6059499420,7100,7080,7100,7080,74
20250331,140200,6058975480,7080,7010,7080,7010,701
20250331,140100,6054027080,7010,6980,7060,6980,1113
20250331,140000,6046210850,6970,7020,7020,6970,5021
20250331,135900,6011075280,7030,7070,7070,7030,660
20250331,135800,6006433550,7040,7080,7080,7030,735
20250331,135700,6001252210,7080,7060,7080,7040,1748
20250331,135600,5988930620,7070,7100,7100,7040,5564
20250331,135500,5949521250,7100,7110,7110,7100,480
20250331,135400,5946112730,7110,7120,7120,7110,11
20250331,135300,5946034510,7120,7100,7120,7090,2519
20250331,135200,5928156460,7100,7115,7115,7100,271
20250331,135100,5926231160,7100,7110,7110,7100,823
20250331,135000,5920387220,7110,7110,7110,7100,884
20250331,134900,5914105950,7110,7110,7110,7110,800
20250331,134800,5908417950,7130,7120,7130,7110,1194
20250331,134700,5899921090,7130,7130,7130,7130,118
20250331,134600,5899079750,7120,7130,7130,7110,144
20250331,134500,5898054770,7130,7150,7150,7130,1205
20250331,134400,5889443120,7150,7150,7150,7140,185
20250331,134300,5888121740,7110,7130,7130,7110,1059
20250331,134200,5880578560,7160,7130,7160,7130,204
20250331,134100,5879119560,7120,7130,7190,7120,411
20250331,134000,5876180700,7110,7100,7110,7100,1737
20250331,133900,5863847080,7100,7110,7130,7090,2254
20250331,133800,5847816390,7110,7130,7140,7100,2281
20250331,133700,5831589900,7150,7120,7150,7120,284
20250331,133600,5829567790,7120,7130,7180,7120,872
20250331,133500,5823349520,7120,7130,7130,7100,3252
20250331,133400,5800217160,7140,7130,7150,7130,710
20250331,133300,5795153700,7130,7180,7180,7120,5696
20250331,133200,5754443150,7200,7190,7200,7190,1359
20250331,133100,5744670020,7190,7200,7210,7190,971
20250331,133000,5737686150,7200,7240,7240,7200,3906
20250331,132900,5709525300,7260,7270,7300,7230,1444
20250331,132800,5699065950,7270,7250,7270,7250,295
20250331,132700,5696925300,7250,7250,7250,7250,411
20250331,132600,5693945550,7250,7280,7280,7250,1806
20250331,132500,5680830910,7290,7280,7290,7270,366
20250331,132400,5678168020,7290,7310,7320,7290,1509
20250331,132300,5667146700,7290,7270,7310,7270,1265
20250331,132200,5657923690,7240,7280,7280,7240,146
20250331,132100,5656866410,7230,7270,7280,7230,437
20250331,132000,5653704000,7260,7240,7280,7230,1343
20250331,131900,5643991210,7240,7250,7280,7240,2200
20250331,131800,5628046430,7270,7220,7300,7220,1059
20250331,131700,5620346060,7250,7260,7280,7210,3870
20250331,131600,5592351940,7280,7330,7350,7240,6325
20250331,131500,5546407500,7350,7380,7380,7300,7492
20250331,131400,5491418930,7390,7510,7510,7310,15092
20250331,131300,5379621820,7510,7440,7570,7400,21153
20250331,131200,5221487405,7420,7480,7540,7410,18395
20250331,131100,5083879185,7480,7240,7480,7240,10792
20250331,131000,5004361095,7240,7220,7240,7220,312
20250331,130900,5002102255,7240,7240,7240,7240,20
20250331,130800,5001957455,7250,7200,7250,7200,98
20250331,130700,5001250305,7200,7200,7200,7200,1
20250331,130600,5001243105,7190,7200,7200,7190,468
20250331,130500,4997876845,7200,7200,7200,7200,0
20250331,130400,4997876845,7200,7210,7210,7200,667
20250331,130300,4993067785,7210,7210,7210,7210,0
20250331,130200,4993067785,7210,7210,7210,7210,1
20250331,130100,4993060575,7210,7230,7230,7210,191
20250331,130000,4991682985,7240,7240,7250,7240,130
20250331,125900,4990741585,7240,7260,7260,7240,24
20250331,125800,4990567675,7260,7260,7260,7260,1
20250331,125700,4990560415,7260,7260,7260,7260,140
20250331,125600,4989544015,7260,7270,7280,7260,61
20250331,125500,4989100455,7280,7280,7280,7280,390
20250331,125400,4986261255,7240,7260,7270,7240,365
20250331,125300,4983610435,7240,7230,7240,7230,280
20250331,125200,4981585225,7230,7210,7240,7200,713
20250331,125100,4976441815,7210,7210,7210,7210,146
20250331,125000,4975389155,7210,7180,7210,7180,346
20250331,124900,4972898995,7170,7180,7180,7170,407
20250331,124800,4969977935,7180,7180,7180,7180,0
20250331,124700,4969977935,7180,7180,7180,7180,3
20250331,124600,4969956395,7180,7190,7200,7180,964
20250331,124500,4963027115,7190,7190,7190,7190,16
20250331,124400,4962912075,7190,7180,7190,7170,225
20250331,124300,4961296495,7180,7200,7200,7180,891
20250331,124200,4954890765,7200,7210,7210,7200,1307
20250331,124100,4945474825,7210,7230,7230,7210,1035
20250331,124000,4938005985,7240,7250,7250,7240,880
20250331,123900,4931630395,7240,7230,7260,7230,199
20250331,123800,4930187725,7230,7240,7250,7230,350
20250331,123700,4927656155,7250,7290,7290,7250,2179
20250331,123600,4911794855,7300,7300,7300,7290,63
20250331,123500,4911335055,7290,7290,7290,7290,20
20250331,123400,4911189255,7300,7300,7300,7300,60
20250331,123300,4910751255,7300,7290,7300,7290,1122
20250331,123200,4902571865,7300,7300,7300,7300,748
20250331,123100,4897111465,7300,7290,7300,7290,687
20250331,123000,4892102805,7290,7290,7290,7290,594
20250331,122900,4887772545,7280,7280,7280,7280,129
20250331,122800,4886833425,7280,7280,7280,7280,1218
20250331,122700,4877966385,7290,7280,7290,7270,957
20250331,122600,4871001365,7280,7320,7320,7280,218
20250331,122500,4869410125,7320,7320,7320,7310,232
20250331,122400,4867711985,7320,7300,7320,7300,127
20250331,122300,4866783025,7270,7300,7300,7270,78
20250331,122200,4866215425,7300,7280,7300,7270,258
20250331,122100,4864334525,7290,7290,7290,7280,183
20250331,122000,4863001345,7290,7320,7320,7290,192
20250331,121900,4861598455,7270,7300,7320,7270,493
20250331,121800,4857996115,7300,7300,7300,7300,0
20250331,121700,4857996115,7300,7310,7310,7270,21
20250331,121600,4857842755,7310,7300,7310,7300,170
20250331,121500,4856601125,7260,7260,7260,7260,738
20250331,121400,4851243245,7260,7260,7260,7260,11
20250331,121300,4851163385,7250,7270,7270,7250,375
20250331,121200,4848439935,7260,7260,7260,7260,5
20250331,121100,4848403635,7290,7280,7290,7280,132
20250331,121000,4847442385,7270,7260,7270,7200,1915
20250331,120900,4833617020,7280,7280,7280,7280,63
20250331,120800,4833158380,7290,7290,7290,7280,1147
20250331,120700,4824803660,7290,7330,7330,7290,1436
20250331,120600,4814287640,7300,7230,7330,7230,1948
20250331,120500,4800105060,7240,7230,7240,7230,316
20250331,120400,4797817940,7230,7230,7230,7230,172
20250331,120300,4796574380,7230,7230,7230,7230,143
20250331,120200,4795540490,7210,7200,7210,7200,95
20250331,120100,4794855880,7210,7210,7210,7210,48
20250331,120000,4794509800,7200,7220,7220,7200,162
20250331,115900,4793342570,7210,7230,7230,7210,181
20250331,115800,4792035540,7240,7230,7240,7230,378
20250331,115700,4789300130,7230,7230,7230,7230,50
20250331,115600,4788938630,7200,7220,7220,7200,321
20250331,115500,4786626470,7220,7200,7230,7160,1276
20250331,115400,4777421590,7200,7160,7200,7160,143
20250331,115300,4776394360,7150,7150,7150,7150,25
20250331,115200,4776215610,7140,7180,7180,7140,135
20250331,115100,4775249210,7180,7150,7180,7150,209
20250331,115000,4773748950,7140,7140,7140,7140,18
20250331,114900,4773620430,7140,7140,7140,7140,245
20250331,114800,4771871130,7140,7140,7140,7140,140
20250331,114700,4770871530,7140,7150,7150,7140,503
20250331,114600,4767276820,7150,7180,7180,7150,664
20250331,114500,4762525550,7160,7185,7185,7160,333
20250331,114400,4760138850,7190,7190,7190,7190,0
20250331,114300,4760138850,7190,7200,7200,7190,119
20250331,114200,4759282090,7200,7180,7200,7180,145
20250331,114100,4758240690,7180,7190,7200,7180,640
20250331,114000,4753637720,7200,7200,7220,7190,862
20250331,113900,4747421970,7190,7140,7190,7140,944
20250331,113800,4740663310,7140,7120,7140,7110,938
20250331,113700,4733978210,7110,7110,7110,7110,0
20250331,113600,4733978210,7110,7100,7110,7100,549
20250331,113500,4730078120,7100,7100,7100,7100,311
20250331,113400,4727870020,7090,7100,7110,7090,1592
20250331,113300,4716572040,7100,7100,7130,7100,207
20250331,113200,4715100840,7140,7090,7140,7090,376
20250331,113100,4712422000,7080,7110,7120,7080,1817
20250331,113000,4699537730,7120,7120,7160,7120,1029
20250331,112900,4692205430,7120,7110,7120,7090,4171
20250331,112800,4662582060,7110,7100,7120,7100,532
20250331,112700,4658796720,7100,7130,7130,7100,3626
20250331,112600,4633026265,7130,7130,7130,7110,1914
20250331,112500,4619396225,7140,7150,7160,7130,1167
20250331,112400,4611059425,7140,7160,7160,7140,418
20250331,112300,4608070335,7160,7160,7160,7160,350
20250331,112200,4605564335,7180,7180,7180,7150,594
20250331,112100,4601307405,7180,7170,7200,7160,351
20250331,112000,4598785465,7160,7150,7160,7130,1304
20250331,111900,4589474845,7140,7220,7230,7130,2751
20250331,111800,4569781815,7220,7200,7220,7200,1764
20250331,111700,4557080995,7210,7220,7220,7210,851
20250331,111600,4550940045,7230,7225,7230,7225,86
20250331,111500,4550318415,7220,7220,7240,7220,275
20250331,111400,4548332160,7220,7210,7240,7200,667
20250331,111300,4543512620,7210,7240,7240,7210,2461
20250331,111200,4525757090,7240,7260,7260,7220,3492
20250331,111100,4500469310,7260,7270,7270,7260,147
20250331,111000,4499401800,7280,7270,7280,7250,699
20250331,110900,4494322180,7280,7280,7280,7280,252
20250331,110800,4492487620,7290,7280,7290,7280,117
20250331,110700,4491635240,7280,7290,7290,7270,168
20250331,110600,4490411920,7290,7260,7300,7260,123
20250331,110500,4489517650,7260,7330,7330,7260,804
20250331,110400,4483652580,7330,7340,7350,7330,10
20250331,110300,4483579110,7350,7350,7350,7350,0
20250331,110200,4483579110,7350,7350,7350,7350,202
20250331,110100,4482094410,7350,7310,7350,7310,322
20250331,110000,4479740550,7310,7370,7370,7310,608
20250331,105900,4475271310,7360,7370,7370,7360,194
20250331,105800,4473843420,7360,7360,7380,7360,288
20250331,105700,4471723640,7360,7370,7390,7360,282
20250331,105600,4469642730,7400,7380,7400,7380,429
20250331,105500,4466473560,7380,7370,7380,7370,848
20250331,105400,4460221680,7370,7330,7370,7330,1148
20250331,105300,4451790430,7340,7320,7340,7320,52
20250331,105200,4451409460,7320,7340,7340,7320,801
20250331,105100,4445545900,7320,7280,7340,7280,654
20250331,105000,4440758780,7280,7250,7280,7250,68
20250331,104900,4440265150,7250,7250,7280,7250,214
20250331,104800,4438713450,7260,7300,7300,7250,149
20250331,104700,4437631830,7300,7300,7300,7300,1
20250331,104600,4437624530,7300,7260,7310,7250,1015
20250331,104500,4430249520,7250,7270,7310,7250,2197
20250331,104400,4414313730,7270,7280,7280,7260,508
20250331,104300,4410621640,7310,7280,7310,7280,312
20250331,104200,4408350250,7280,7280,7280,7280,90
20250331,104100,4407695050,7280,7300,7310,7250,1050
20250331,104000,4400066580,7280,7360,7360,7280,1633
20250331,103900,4388130480,7370,7360,7370,7360,66
20250331,103800,4387644650,7360,7360,7360,7360,8
20250331,103700,4387585770,7330,7360,7360,7330,100
20250331,103600,4386849800,7360,7360,7360,7360,140
20250331,103500,4385819400,7360,7360,7370,7360,779
20250331,103400,4380085950,7370,7360,7370,7300,2051
20250331,103300,4364997840,7380,7360,7400,7360,1263
20250331,103200,4355674940,7380,7350,7380,7350,121
20250331,103100,4354785350,7350,7310,7350,7310,458
20250331,103000,4351432070,7320,7320,7330,7290,75
20250331,102900,4350883200,7330,7310,7330,7270,378
20250331,102800,4348130950,7310,7320,7330,7250,2142
20250331,102700,4332492970,7310,7230,7310,7230,435
20250331,102600,4329318350,7230,7240,7290,7230,403
20250331,102500,4326401110,7230,7240,7300,7230,1923
20250331,102400,4312462880,7250,7250,7270,7240,1609
20250331,102300,4300800770,7250,7310,7310,7250,2724
20250331,102200,4281016520,7320,7260,7330,7260,2291
20250331,102100,4264310110,7260,7370,7370,7250,11887
20250331,102000,4177357180,7370,7410,7420,7370,4224
20250331,101900,4146144900,7410,7440,7440,7410,437
20250331,101800,4142904050,7440,7440,7440,7410,381
20250331,101700,4140077940,7440,7420,7450,7410,206
20250331,101600,4138548420,7420,7420,7420,7420,54
20250331,101500,4138147740,7420,7420,7420,7420,54
20250331,101400,4137747060,7390,7410,7410,7390,849
20250331,101300,4131458480,7390,7390,7390,7380,2395
20250331,101200,4113761500,7390,7380,7410,7380,868
20250331,101100,4107348850,7380,7390,7390,7380,959
20250331,101000,4100270890,7390,7390,7400,7390,767
20250331,100900,4094601800,7400,7405,7420,7400,289
20250331,100800,4092461150,7410,7420,7430,7390,139
20250331,100700,4091431640,7420,7420,7420,7390,1585
20250331,100600,4079703180,7420,7410,7420,7410,40
20250331,100500,4079406450,7420,7400,7420,7380,674
20250331,100400,4074424100,7400,7385,7400,7385,140
20250331,100300,4073389400,7390,7390,7410,7380,273
20250331,100200,4071371930,7390,7400,7410,7380,791
20250331,100100,4065526070,7390,7390,7390,7390,395
20250331,100000,4062607020,7390,7390,7430,7390,985
20250331,095900,4055327750,7390,7420,7470,7390,2654
20250331,095800,4035677140,7420,7480,7480,7420,2746
20250331,095700,4015200940,7470,7470,7480,7470,701
20250331,095600,4009964190,7470,7480,7490,7470,2479
20250331,095500,3991436260,7480,7480,7520,7480,3657
20250331,095400,3964035060,7480,7450,7480,7450,2392
20250331,095300,3946186990,7440,7410,7500,7410,1513
20250331,095200,3934887770,7410,7420,7460,7410,1255
20250331,095100,3925554430,7410,7410,7420,7380,625
20250331,095000,3920930050,7410,7420,7440,7410,589
20250331,094900,3916550090,7440,7410,7440,7410,986
20250331,094800,3909234100,7420,7420,7420,7370,4046
20250331,094700,3879366650,7380,7430,7440,7380,4268
20250331,094600,3847836100,7430,7420,7450,7400,5021
20250331,094500,3810650885,7420,7430,7430,7420,1010
20250331,094400,3803148155,7420,7420,7450,7420,1130
20250331,094300,3794759095,7420,7450,7450,7410,1637
20250331,094200,3782596225,7450,7480,7480,7450,3860
20250331,094100,3753823045,7480,7520,7520,7470,924
20250331,094000,3746899475,7520,7530,7540,7520,731
20250331,093900,3741400285,7530,7540,7540,7500,2974
20250331,093800,3719012590,7540,7540,7590,7540,2125
20250331,093700,3702932870,7540,7450,7570,7450,1187
20250331,093600,3694054750,7460,7450,7480,7450,3102
20250331,093500,3670901430,7450,7520,7540,7450,4269
20250331,093400,3638931940,7550,7560,7560,7520,1941
20250331,093300,3624273940,7560,7590,7600,7550,4099
20250331,093200,3593213570,7600,7580,7640,7570,7854
20250331,093100,3533583920,7590,7640,7660,7570,7074
20250331,093000,3479839490,7650,7510,7680,7510,26654
20250331,092900,3276272020,7500,7470,7500,7460,1870
20250331,092800,3262285400,7460,7470,7480,7460,2590
20250331,092700,3242951200,7480,7520,7520,7480,5374
20250331,092600,3202655260,7520,7535,7540,7520,1624
20250331,092500,3190425270,7535,7600,7600,7520,4443
20250331,092400,3156888365,7600,7560,7600,7520,6195
20250331,092300,3110192565,7560,7540,7600,7540,7091
20250331,092200,3056538165,7560,7590,7620,7510,10680
20250331,092100,2975806735,7600,7490,7620,7480,20040
20250331,092000,2824209815,7480,7470,7500,7470,4089
20250331,091900,2793609220,7470,7490,7510,7450,4046
20250331,091800,2763353000,7490,7410,7520,7380,6826
20250331,091700,2712669605,7410,7470,7480,7370,6347
20250331,091600,2665450845,7470,7370,7470,7370,9586
20250331,091500,2594206400,7370,7470,7480,7310,17466
20250331,091400,2465313600,7480,7600,7600,7410,27942
20250331,091300,2255725730,7600,7590,7600,7470,18041
20250331,091200,2119745840,7580,7530,7610,7380,29313
20250331,091100,1899109620,7530,7450,7680,7440,61867
20250331,091000,1430961830,7500,7430,7580,7390,42264
20250331,090900,1114288185,7430,7500,7680,7280,79461
20250331,090800,520550475,7540,7540,7540,7540,0
20250331,090700,520550475,7540,7540,7540,7540,0
20250331,090600,520550475,7540,7030,7540,7020,34992
20250331,090500,265144495,7040,6940,7040,6940,6678
20250331,090400,218596445,6940,6850,6940,6850,3225
20250331,090300,196338325,6850,6795,6850,6795,2501
20250331,090200,179269715,6795,6830,6830,6770,4299
20250331,090100,150031790,6830,6800,6880,6780,3414
20250331,090000,126682880,6800,6860,6880,6770,18514
Reference in New Issue Copy Permalink