ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/042000/min/candle-20240320.csv

627 lines
33 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
20240320,192400,5183616370,18360,18360,18360,18360,4338
20240320,192300,5183616370,18360,18360,18360,18360,0
20240320,192200,5183616370,18360,18360,18360,18360,0
20240320,192100,5183616370,18360,18360,18360,18360,0
20240320,192000,5183616370,18360,18360,18360,18360,0
20240320,191900,5183616370,18360,18360,18360,18360,0
20240320,191800,5183616370,18360,18360,18360,18360,0
20240320,191700,5183616370,18360,18360,18360,18360,0
20240320,191600,5183616370,18360,18360,18360,18360,0
20240320,191500,5183616370,18360,18360,18360,18360,0
20240320,191400,5183616370,18360,18360,18360,18360,0
20240320,191300,5183616370,18360,18360,18360,18360,0
20240320,191200,5183616370,18360,18360,18360,18360,0
20240320,191100,5183616370,18360,18360,18360,18360,0
20240320,191000,5183616370,18360,18360,18360,18360,0
20240320,190900,5183616370,18360,18360,18360,18360,0
20240320,190800,5183616370,18360,18360,18360,18360,0
20240320,190700,5183616370,18360,18360,18360,18360,0
20240320,190600,5183616370,18360,18360,18360,18360,0
20240320,190500,5183616370,18360,18360,18360,18360,0
20240320,190400,5183616370,18360,18360,18360,18360,0
20240320,190300,5183616370,18360,18360,18360,18360,0
20240320,190200,5183616370,18360,18360,18360,18360,0
20240320,190100,5183616370,18360,18360,18360,18360,0
20240320,190000,5183616370,18360,18360,18360,18360,0
20240320,185900,5183616370,18360,18360,18360,18360,0
20240320,185800,5183616370,18360,18360,18360,18360,0
20240320,185700,5183616370,18360,18360,18360,18360,0
20240320,185600,5183616370,18360,18360,18360,18360,0
20240320,185500,5183616370,18360,18360,18360,18360,0
20240320,185400,5183616370,18360,18360,18360,18360,4338
20240320,185300,5183616370,18360,18360,18360,18360,0
20240320,185200,5183616370,18360,18360,18360,18360,0
20240320,185100,5183616370,18360,18360,18360,18360,0
20240320,185000,5183616370,18360,18360,18360,18360,0
20240320,184900,5183616370,18360,18360,18360,18360,0
20240320,184800,5183616370,18360,18360,18360,18360,0
20240320,184700,5183616370,18360,18360,18360,18360,0
20240320,184600,5183616370,18360,18360,18360,18360,0
20240320,184500,5183616370,18360,18360,18360,18360,0
20240320,184400,5183616370,18360,18360,18360,18360,0
20240320,184300,5183616370,18360,18360,18360,18360,0
20240320,184200,5183616370,18360,18360,18360,18360,0
20240320,184100,5183616370,18360,18360,18360,18360,0
20240320,184000,5183616370,18360,18360,18360,18360,0
20240320,183900,5183616370,18360,18360,18360,18360,0
20240320,183800,5183616370,18360,18360,18360,18360,0
20240320,183700,5183616370,18360,18360,18360,18360,0
20240320,183600,5183616370,18360,18360,18360,18360,0
20240320,183500,5183616370,18360,18360,18360,18360,0
20240320,183400,5183616370,18360,18360,18360,18360,0
20240320,183300,5183616370,18360,18360,18360,18360,0
20240320,183200,5183616370,18360,18360,18360,18360,0
20240320,183100,5183616370,18360,18360,18360,18360,0
20240320,183000,5183616370,18360,18360,18360,18360,0
20240320,182900,5183616370,18360,18360,18360,18360,0
20240320,182800,5183616370,18360,18360,18360,18360,0
20240320,182700,5183616370,18360,18360,18360,18360,0
20240320,182600,5183616370,18360,18360,18360,18360,0
20240320,182500,5183616370,18360,18360,18360,18360,0
20240320,182400,5183616370,18360,18360,18360,18360,4338
20240320,182300,5183616370,18360,18360,18360,18360,0
20240320,182200,5183616370,18360,18360,18360,18360,0
20240320,182100,5183616370,18360,18360,18360,18360,0
20240320,182000,5183616370,18360,18360,18360,18360,0
20240320,181900,5183616370,18360,18360,18360,18360,0
20240320,181800,5183616370,18360,18360,18360,18360,0
20240320,181700,5183616370,18360,18360,18360,18360,0
20240320,181600,5183616370,18360,18360,18360,18360,0
20240320,181500,5183616370,18360,18360,18360,18360,0
20240320,181400,5183616370,18360,18360,18360,18360,0
20240320,181300,5183616370,18360,18360,18360,18360,0
20240320,181200,5183616370,18360,18360,18360,18360,0
20240320,181100,5183616370,18360,18360,18360,18360,0
20240320,181000,5183616370,18360,18360,18360,18360,0
20240320,180900,5183616370,18360,18360,18360,18360,0
20240320,180800,5183616370,18360,18360,18360,18360,0
20240320,180700,5183616370,18360,18360,18360,18360,0
20240320,180600,5183616370,18360,18360,18360,18360,0
20240320,180500,5183616370,18360,18360,18360,18360,0
20240320,180400,5183616370,18360,18360,18360,18360,0
20240320,180300,5183616370,18360,18360,18360,18360,0
20240320,180200,5183616370,18360,18360,18360,18360,0
20240320,180100,5183616370,18360,18360,18360,18360,0
20240320,180000,5183616370,18360,18360,18360,18360,0
20240320,175900,5183616370,18360,18360,18360,18360,0
20240320,175800,5183616370,18360,18360,18360,18360,0
20240320,175700,5183616370,18360,18360,18360,18360,0
20240320,175600,5183616370,18360,18360,18360,18360,0
20240320,175500,5183616370,18360,18360,18360,18360,0
20240320,175400,5183616370,18360,18360,18360,18360,4338
20240320,175300,5183616370,18360,18360,18360,18360,0
20240320,175200,5183616370,18360,18360,18360,18360,0
20240320,175100,5183616370,18360,18360,18360,18360,0
20240320,175000,5183616370,18360,18360,18360,18360,0
20240320,174900,5183616370,18360,18360,18360,18360,0
20240320,174800,5183616370,18360,18360,18360,18360,0
20240320,174700,5183616370,18360,18360,18360,18360,0
20240320,174600,5183616370,18360,18360,18360,18360,0
20240320,174500,5183616370,18360,18360,18360,18360,0
20240320,174400,5183616370,18360,18360,18360,18360,0
20240320,174300,5183616370,18360,18360,18360,18360,0
20240320,174200,5183616370,18360,18360,18360,18360,0
20240320,174100,5183616370,18360,18360,18360,18360,0
20240320,174000,5183616370,18360,18360,18360,18360,0
20240320,173900,5183616370,18360,18360,18360,18360,0
20240320,173800,5183616370,18360,18360,18360,18360,0
20240320,173700,5183616370,18360,18360,18360,18360,0
20240320,173600,5183616370,18360,18360,18360,18360,0
20240320,173500,5183616370,18360,18360,18360,18360,0
20240320,173400,5183616370,18360,18360,18360,18360,0
20240320,173300,5183616370,18360,18360,18360,18360,0
20240320,173200,5183616370,18360,18360,18360,18360,0
20240320,173100,5183616370,18360,18360,18360,18360,0
20240320,173000,5183616370,18360,18360,18360,18360,0
20240320,172900,5183616370,18360,18360,18360,18360,0
20240320,172800,5183616370,18360,18360,18360,18360,0
20240320,172700,5183616370,18360,18360,18360,18360,0
20240320,172600,5183616370,18360,18360,18360,18360,0
20240320,172500,5183616370,18360,18360,18360,18360,0
20240320,172400,5183616370,18360,18360,18360,18360,4338
20240320,172300,5183616370,18360,18360,18360,18360,0
20240320,172200,5183616370,18360,18360,18360,18360,0
20240320,172100,5183616370,18360,18360,18360,18360,0
20240320,172000,5183616370,18360,18360,18360,18360,0
20240320,171900,5183616370,18360,18360,18360,18360,0
20240320,171800,5183616370,18360,18360,18360,18360,0
20240320,171700,5183616370,18360,18360,18360,18360,0
20240320,171600,5183616370,18360,18360,18360,18360,0
20240320,171500,5183616370,18360,18360,18360,18360,0
20240320,171400,5183616370,18360,18360,18360,18360,0
20240320,171300,5183616370,18360,18360,18360,18360,0
20240320,171200,5183616370,18360,18360,18360,18360,0
20240320,171100,5183616370,18360,18360,18360,18360,0
20240320,171000,5183616370,18360,18360,18360,18360,0
20240320,170900,5183616370,18360,18360,18360,18360,0
20240320,170800,5183616370,18360,18360,18360,18360,0
20240320,170700,5183616370,18360,18360,18360,18360,0
20240320,170600,5183616370,18360,18360,18360,18360,0
20240320,170500,5183616370,18360,18360,18360,18360,0
20240320,170400,5183616370,18360,18360,18360,18360,0
20240320,170300,5183616370,18360,18360,18360,18360,0
20240320,170200,5183616370,18360,18360,18360,18360,0
20240320,170100,5183616370,18360,18360,18360,18360,0
20240320,170000,5183616370,18360,18360,18360,18360,0
20240320,165900,5183616370,18360,18360,18360,18360,0
20240320,165800,5183616370,18360,18360,18360,18360,0
20240320,165700,5183616370,18360,18360,18360,18360,0
20240320,165600,5183616370,18360,18360,18360,18360,0
20240320,165500,5183616370,18360,18360,18360,18360,0
20240320,165400,5183616370,18360,18360,18360,18360,4338
20240320,165300,5183616370,18360,18360,18360,18360,0
20240320,165200,5183616370,18360,18360,18360,18360,0
20240320,165100,5183616370,18360,18360,18360,18360,0
20240320,165000,5183616370,18360,18360,18360,18360,0
20240320,164900,5183616370,18360,18360,18360,18360,0
20240320,164800,5183616370,18360,18360,18360,18360,0
20240320,164700,5183616370,18360,18360,18360,18360,0
20240320,164600,5183616370,18360,18360,18360,18360,0
20240320,164500,5183616370,18360,18360,18360,18360,0
20240320,164400,5183616370,18360,18360,18360,18360,0
20240320,164300,5183616370,18360,18360,18360,18360,0
20240320,164200,5183616370,18360,18360,18360,18360,0
20240320,164100,5183616370,18360,18360,18360,18360,0
20240320,164000,5183616370,18360,18360,18360,18360,0
20240320,163900,5183616370,18360,18360,18360,18360,0
20240320,163800,5183616370,18360,18360,18360,18360,0
20240320,163700,5183616370,18360,18360,18360,18360,0
20240320,163600,5183616370,18360,18360,18360,18360,0
20240320,163500,5183616370,18360,18360,18360,18360,0
20240320,163400,5183616370,18360,18360,18360,18360,0
20240320,163300,5183616370,18360,18360,18360,18360,0
20240320,163200,5183616370,18360,18360,18360,18360,0
20240320,163100,5183616370,18360,18360,18360,18360,0
20240320,163000,5183616370,18360,18360,18360,18360,0
20240320,162900,5183616370,18360,18360,18360,18360,0
20240320,162800,5183616370,18360,18360,18360,18360,0
20240320,162700,5183616370,18360,18360,18360,18360,0
20240320,162600,5183616370,18360,18360,18360,18360,0
20240320,162500,5183616370,18360,18360,18360,18360,0
20240320,162400,5183616370,18360,18360,18360,18360,4338
20240320,162300,5183616370,18360,18360,18360,18360,0
20240320,162200,5183616370,18360,18360,18360,18360,0
20240320,162100,5183616370,18360,18360,18360,18360,0
20240320,162000,5183616370,18360,18360,18360,18360,0
20240320,161900,5183616370,18360,18360,18360,18360,0
20240320,161800,5183616370,18360,18360,18360,18360,0
20240320,161700,5183616370,18360,18360,18360,18360,0
20240320,161600,5183616370,18360,18360,18360,18360,0
20240320,161500,5183616370,18360,18360,18360,18360,0
20240320,161400,5183616370,18360,18360,18360,18360,0
20240320,161300,5183616370,18360,18360,18360,18360,0
20240320,161200,5183616370,18360,18360,18360,18360,0
20240320,161100,5183616370,18360,18360,18360,18360,0
20240320,161000,5183616370,18360,18360,18360,18360,0
20240320,160900,5183616370,18360,18360,18360,18360,0
20240320,160800,5183616370,18360,18360,18360,18360,0
20240320,160700,5183616370,18360,18360,18360,18360,0
20240320,160600,5183616370,18360,18360,18360,18360,0
20240320,160500,5183616370,18360,18360,18360,18360,0
20240320,160400,5183616370,18360,18360,18360,18360,0
20240320,160300,5183616370,18360,18360,18360,18360,0
20240320,160200,5183616370,18360,18360,18360,18360,0
20240320,160100,5183616370,18360,18360,18360,18360,0
20240320,160000,5183616370,18360,18360,18360,18360,0
20240320,155900,5183616370,18360,18360,18360,18360,0
20240320,155800,5183616370,18360,18360,18360,18360,0
20240320,155700,5183616370,18360,18360,18360,18360,0
20240320,155600,5183616370,18360,18360,18360,18360,0
20240320,155500,5183616370,18360,18360,18360,18360,0
20240320,155400,5183616370,18360,18360,18360,18360,4338
20240320,155300,5183616370,18360,18360,18360,18360,0
20240320,155200,5183616370,18360,18360,18360,18360,0
20240320,155100,5183616370,18360,18360,18360,18360,0
20240320,155000,5183616370,18360,18360,18360,18360,0
20240320,154900,5183616370,18360,18360,18360,18360,0
20240320,154800,5183616370,18360,18360,18360,18360,0
20240320,154700,5183616370,18360,18360,18360,18360,0
20240320,154600,5183616370,18360,18360,18360,18360,0
20240320,154500,5183616370,18360,18360,18360,18360,0
20240320,154400,5183616370,18360,18360,18360,18360,0
20240320,154300,5183616370,18360,18360,18360,18360,0
20240320,154200,5183616370,18360,18360,18360,18360,0
20240320,154100,5183616370,18360,18360,18360,18360,0
20240320,154000,5183616370,18360,18360,18360,18360,0
20240320,153900,5183616370,18360,18360,18360,18360,0
20240320,153800,5183616370,18360,18360,18360,18360,0
20240320,153700,5183616370,18360,18360,18360,18360,0
20240320,153600,5183616370,18360,18360,18360,18360,0
20240320,153500,5183616370,18360,18360,18360,18360,0
20240320,153400,5183616370,18360,18360,18360,18360,0
20240320,153300,5183616370,18360,18360,18360,18360,0
20240320,153200,5183616370,18360,18360,18360,18360,0
20240320,153100,5183616370,18360,18360,18360,18360,0
20240320,153000,5183616370,18360,18360,18360,18360,4338
20240320,152900,5103970690,18430,18430,18430,18430,0
20240320,152800,5103970690,18430,18430,18430,18430,0
20240320,152700,5103970690,18430,18430,18430,18430,0
20240320,152600,5103970690,18430,18430,18430,18430,0
20240320,152500,5103970690,18430,18430,18430,18430,0
20240320,152400,5103970690,18430,18430,18430,18430,0
20240320,152300,5103970690,18430,18430,18430,18430,0
20240320,152200,5103970690,18430,18430,18430,18430,0
20240320,152100,5103970690,18430,18430,18430,18430,0
20240320,152000,5103970690,18430,18430,18430,18430,0
20240320,151900,5103970690,18430,18400,18430,18400,2340
20240320,151800,5060888520,18400,18400,18400,18390,313
20240320,151700,5055131110,18400,18370,18400,18370,1464
20240320,151600,5028226000,18360,18360,18370,18360,259
20240320,151500,5023470570,18370,18360,18370,18360,259
20240320,151400,5018715170,18360,18360,18360,18360,3
20240320,151300,5018660090,18370,18360,18370,18360,433
20240320,151200,5010710160,18360,18390,18390,18360,322
20240320,151100,5004794040,18390,18360,18390,18350,2754
20240320,151000,4954228680,18360,18350,18360,18350,301
20240320,150900,4948705320,18360,18350,18360,18350,346
20240320,150800,4942355590,18350,18340,18370,18340,3220
20240320,150700,4883265220,18340,18360,18360,18340,686
20240320,150600,4870677170,18350,18370,18370,18350,514
20240320,150500,4861240610,18370,18350,18370,18350,361
20240320,150400,4854613380,18350,18350,18360,18350,422
20240320,150300,4846869280,18350,18370,18370,18350,239
20240320,150200,4842481730,18360,18350,18360,18350,822
20240320,150100,4827392100,18360,18350,18360,18350,203
20240320,150000,4823666020,18360,18350,18360,18350,209
20240320,145900,4819828790,18340,18330,18350,18330,1342
20240320,145800,4795213780,18330,18330,18330,18330,137
20240320,145700,4792702570,18320,18320,18320,18320,0
20240320,145600,4792702570,18320,18310,18320,18310,410
20240320,145500,4785192470,18340,18310,18340,18310,11
20240320,145400,4784990760,18340,18340,18340,18340,10
20240320,145300,4784807360,18340,18290,18340,18290,158
20240320,145200,4781912190,18290,18290,18290,18290,327
20240320,145100,4775931360,18290,18300,18300,18290,556
20240320,145000,4765758260,18370,18320,18370,18300,537
20240320,144900,4755929410,18320,18310,18320,18310,119
20240320,144800,4753750510,18320,18370,18370,18320,179
20240320,144700,4750470680,18370,18330,18370,18320,404
20240320,144600,4743066210,18330,18360,18360,18330,550
20240320,144500,4732977440,18370,18360,18370,18360,128
20240320,144400,4730626460,18360,18360,18360,18360,2
20240320,144300,4730589740,18360,18360,18360,18360,5
20240320,144200,4730497940,18360,18340,18360,18340,269
20240320,144100,4725561910,18350,18360,18360,18330,113
20240320,144000,4723488130,18360,18360,18360,18360,36
20240320,143900,4722827170,18360,18360,18360,18360,69
20240320,143800,4721560330,18360,18370,18370,18360,66
20240320,143700,4720348470,18370,18360,18370,18340,469
20240320,143600,4711743750,18370,18370,18370,18370,2
20240320,143500,4711707010,18370,18380,18380,18370,242
20240320,143400,4707260940,18380,18380,18380,18370,420
20240320,143300,4699545140,18380,18380,18380,18380,175
20240320,143200,4696328640,18380,18380,18400,18380,1113
20240320,143100,4675864030,18380,18320,18380,18320,4320
20240320,143000,4596586430,18310,18300,18310,18300,663
20240320,142900,4584452390,18300,18310,18310,18300,142
20240320,142800,4581853740,18310,18310,18310,18310,276
20240320,142700,4576800180,18310,18310,18310,18310,5
20240320,142600,4576708630,18300,18290,18300,18290,439
20240320,142500,4568676100,18300,18310,18310,18300,447
20240320,142400,4560495540,18310,18300,18310,18300,372
20240320,142300,4553686960,18290,18280,18300,18280,718
20240320,142200,4540557120,18260,18240,18260,18240,676
20240320,142100,4528216460,18240,18220,18240,18220,409
20240320,142000,4520756480,18220,18220,18220,18220,5
20240320,141900,4520665380,18210,18210,18210,18210,93
20240320,141800,4518971850,18210,18250,18250,18210,508
20240320,141700,4509720610,18250,18250,18250,18250,251
20240320,141600,4505139860,18250,18250,18250,18250,1
20240320,141500,4505121610,18250,18260,18260,18250,6
20240320,141400,4505012080,18250,18210,18250,18210,326
20240320,141300,4499066580,18200,18230,18240,18200,3246
20240320,141200,4439973750,18230,18220,18230,18220,30
20240320,141100,4439427120,18220,18220,18220,18220,0
20240320,141000,4439427120,18220,18220,18220,18220,3
20240320,140900,4439372460,18210,18210,18210,18210,66
20240320,140800,4438170600,18200,18200,18200,18200,0
20240320,140700,4438170600,18200,18230,18230,18200,1253
20240320,140600,4415347240,18230,18270,18270,18230,1839
20240320,140500,4381798990,18240,18240,18240,18240,0
20240320,140400,4381798990,18240,18240,18240,18240,482
20240320,140300,4373007310,18240,18260,18260,18240,523
20240320,140200,4363465730,18270,18270,18270,18270,39
20240320,140100,4362753200,18270,18280,18280,18270,9
20240320,140000,4362588690,18280,18290,18290,18280,94
20240320,135900,4360869880,18290,18290,18290,18290,33
20240320,135800,4360266310,18290,18300,18300,18290,195
20240320,135700,4356698650,18300,18300,18300,18300,2
20240320,135600,4356662050,18300,18300,18300,18300,30
20240320,135500,4356113050,18300,18300,18300,18300,455
20240320,135400,4347786550,18310,18310,18310,18310,280
20240320,135300,4342659750,18300,18330,18330,18300,370
20240320,135200,4335881270,18320,18300,18320,18300,796
20240320,135100,4321306740,18300,18300,18300,18300,306
20240320,135000,4315706940,18300,18300,18300,18300,11
20240320,134900,4315505640,18310,18310,18320,18310,1169
20240320,134800,4294094140,18300,18270,18300,18260,710
20240320,134700,4281111590,18260,18260,18260,18260,134
20240320,134600,4278664750,18260,18260,18260,18260,26
20240320,134500,4278189990,18250,18250,18250,18250,15
20240320,134400,4277916240,18250,18270,18270,18250,338
20240320,134300,4271747340,18270,18280,18280,18270,522
20240320,134200,4262205730,18280,18280,18280,18280,28
20240320,134100,4261693890,18280,18280,18280,18270,890
20240320,134000,4245424740,18280,18280,18280,18280,36
20240320,133900,4244766660,18280,18280,18290,18280,149
20240320,133800,4242042320,18290,18300,18300,18290,202
20240320,133700,4238347470,18300,18300,18300,18300,394
20240320,133600,4231137270,18300,18300,18310,18300,1862
20240320,133500,4197060890,18290,18270,18290,18270,989
20240320,133400,4178977240,18250,18260,18260,18250,273
20240320,133300,4173992310,18270,18260,18270,18260,479
20240320,133200,4165242980,18260,18260,18270,18260,5
20240320,133100,4165151670,18270,18270,18270,18260,170
20240320,133000,4162045780,18270,18260,18270,18260,362
20240320,132900,4155434900,18250,18220,18250,18200,455
20240320,132800,4147137340,18220,18220,18220,18220,604
20240320,132700,4136132460,18220,18220,18220,18220,8
20240320,132600,4135986700,18220,18230,18230,18220,11
20240320,132500,4135786180,18220,18220,18230,18220,129
20240320,132400,4133435600,18220,18220,18220,18220,115
20240320,132300,4131340300,18220,18210,18230,18210,51
20240320,132200,4130410640,18210,18210,18210,18210,0
20240320,132100,4130410640,18210,18220,18220,18210,238
20240320,132000,4126075310,18220,18220,18220,18220,79
20240320,131900,4124635930,18210,18210,18210,18210,575
20240320,131800,4114165180,18200,18200,18200,18200,3
20240320,131700,4114110580,18220,18220,18220,18220,1
20240320,131600,4114092360,18200,18200,18200,18200,3
20240320,131500,4114037760,18220,18200,18220,18200,56
20240320,131400,4113018460,18180,18180,18180,18170,112
20240320,131300,4110982700,18180,18180,18180,18180,82
20240320,131200,4109491940,18180,18180,18200,18180,7
20240320,131100,4109364660,18170,18200,18200,18170,546
20240320,131000,4099437990,18230,18200,18230,18200,342
20240320,130900,4093208430,18200,18190,18200,18190,214
20240320,130800,4089315600,18190,18240,18240,18190,510
20240320,130700,4080025350,18240,18250,18250,18240,122
20240320,130600,4077798860,18260,18260,18260,18260,179
20240320,130500,4074530320,18270,18270,18270,18270,130
20240320,130400,4072155220,18270,18270,18270,18270,12
20240320,130300,4071935980,18270,18280,18280,18270,605
20240320,130200,4060879710,18290,18280,18290,18280,140
20240320,130100,4058319310,18280,18290,18290,18280,212
20240320,130000,4054441840,18280,18280,18280,18280,255
20240320,125900,4049780440,18250,18280,18280,18250,114
20240320,125800,4047696760,18280,18280,18280,18280,122
20240320,125700,4045466600,18280,18280,18280,18280,3
20240320,125600,4045411760,18250,18260,18260,18250,95
20240320,125500,4043678000,18280,18280,18280,18280,0
20240320,125400,4043678000,18280,18250,18280,18250,53
20240320,125300,4042710630,18250,18280,18280,18250,326
20240320,125200,4036757980,18280,18280,18280,18280,3
20240320,125100,4036703140,18290,18290,18290,18290,101
20240320,125000,4034855850,18290,18270,18290,18270,563
20240320,124900,4024569740,18260,18260,18270,18260,655
20240320,124800,4012603970,18270,18270,18270,18270,112
20240320,124700,4010557730,18260,18260,18270,18260,21
20240320,124600,4010174250,18270,18270,18270,18270,4
20240320,124500,4010101170,18250,18270,18270,18250,493
20240320,124400,4001094400,18270,18250,18270,18250,152
20240320,124300,3998317380,18250,18250,18250,18250,101
20240320,124200,3996474130,18250,18230,18250,18220,291
20240320,124100,3991166370,18240,18240,18240,18240,4
20240320,124000,3991093410,18220,18220,18220,18220,80
20240320,123900,3989635810,18240,18240,18240,18240,261
20240320,123800,3984875170,18170,18240,18250,18170,2782
20240320,123700,3934277810,18250,18250,18250,18250,37
20240320,123600,3933602560,18250,18260,18260,18250,448
20240320,123500,3925424560,18260,18270,18270,18260,1390
20240320,123400,3900034300,18270,18300,18320,18270,461
20240320,123300,3891603760,18300,18290,18310,18290,1726
20240320,123200,3860025100,18290,18310,18320,18290,1005
20240320,123100,3841639240,18310,18320,18320,18310,368
20240320,123000,3834900090,18320,18310,18320,18310,1534
20240320,122900,3806799950,18310,18280,18310,18280,2386
20240320,122800,3763151160,18270,18270,18280,18270,564
20240320,122700,3752846210,18280,18260,18280,18260,421
20240320,122600,3745154050,18270,18270,18280,18260,971
20240320,122500,3727409980,18280,18270,18280,18260,429
20240320,122400,3719573180,18270,18260,18270,18260,765
20240320,122300,3705598180,18260,18150,18260,18150,6826
20240320,122200,3581396280,18150,18130,18150,18130,957
20240320,122100,3564040450,18130,18130,18130,18110,69
20240320,122000,3562789500,18120,18120,18120,18110,191
20240320,121900,3559328610,18120,18110,18120,18110,205
20240320,121800,3555616010,18110,18110,18130,18110,160
20240320,121700,3552718310,18110,18130,18130,18110,187
20240320,121600,3549329000,18130,18110,18130,18110,310
20240320,121500,3543714020,18100,18100,18100,18100,166
20240320,121400,3540709420,18100,18100,18100,18100,213
20240320,121300,3536854120,18100,18100,18110,18100,2288
20240320,121200,3495441310,18090,18090,18090,18090,408
20240320,121100,3488060590,18090,18090,18090,18090,3
20240320,121000,3488006320,18070,18090,18090,18070,14
20240320,120900,3487753120,18090,18090,18090,18090,8
20240320,120800,3487608400,18090,18090,18090,18090,0
20240320,120700,3487608400,18090,18090,18090,18090,10
20240320,120600,3487427500,18050,18050,18050,18050,1410
20240320,120500,3461977000,18050,18050,18050,18050,712
20240320,120400,3449125400,18050,18080,18090,18050,223
20240320,120300,3445097860,18080,18050,18080,18050,235
20240320,120200,3440855870,18050,18050,18050,18050,13
20240320,120100,3440621220,18050,18050,18050,18050,26
20240320,120000,3440151920,18050,18050,18050,18040,457
20240320,115900,3431906110,18060,18070,18070,18060,694
20240320,115800,3419370430,18070,18080,18080,18070,187
20240320,115700,3415990690,18080,18080,18080,18080,260
20240320,115600,3411289890,18080,18080,18080,18080,140
20240320,115500,3408758690,18080,18090,18090,18080,230
20240320,115400,3404600260,18090,18090,18090,18090,8
20240320,115300,3404455540,18080,18090,18090,18080,28
20240320,115200,3403949160,18090,18070,18090,18070,114
20240320,115100,3401888900,18090,18070,18090,18070,90
20240320,115000,3400261120,18080,18080,18080,18080,111
20240320,114900,3398254240,18090,18090,18090,18090,95
20240320,114800,3396535690,18090,18080,18090,18080,124
20240320,114700,3394292630,18090,18070,18090,18070,124
20240320,114600,3392049870,18070,18090,18090,18070,143
20240320,114500,3389463860,18090,18090,18090,18080,155
20240320,114400,3386661320,18070,18070,18070,18070,101
20240320,114300,3384836250,18090,18070,18090,18070,8
20240320,114200,3384691630,18070,18100,18100,18070,602
20240320,114100,3373810490,18100,18080,18100,18080,2058
20240320,114000,3336581270,18080,17980,18080,17980,9790
20240320,113900,3160310880,17980,17980,17980,17970,38
20240320,113800,3159627840,17980,17980,17980,17980,32
20240320,113700,3159052480,17980,17980,17980,17980,14
20240320,113600,3158800760,17980,17980,17980,17980,26
20240320,113500,3158333280,17960,17980,17980,17950,625
20240320,113400,3147109010,17990,17980,17990,17980,273
20240320,113300,3142199830,17990,17990,17990,17990,0
20240320,113200,3142199830,17990,17960,17990,17940,1715
20240320,113100,3111408820,17990,17990,17990,17990,2
20240320,113000,3111372840,17990,17990,17990,17980,79
20240320,112900,3109951740,17990,17990,17990,17990,2
20240320,112800,3109915760,17990,17990,17990,17990,274
20240320,112700,3104986500,17990,17980,17990,17960,209
20240320,112600,3101230070,17980,17990,17990,17980,16
20240320,112500,3100942360,17990,17990,17990,17990,131
20240320,112400,3098585670,17990,17980,17990,17980,133
20240320,112300,3096193690,17960,17960,17960,17960,0
20240320,112200,3096193690,17960,17990,17990,17960,600
20240320,112100,3085405320,17990,17980,17990,17980,751
20240320,112000,3071901870,17980,17990,17990,17980,70
20240320,111900,3070643220,17990,17980,17990,17980,137
20240320,111800,3068179220,17980,17980,17980,17970,1339
20240320,111700,3044104400,17980,17980,17980,17960,131
20240320,111600,3041751180,17970,17970,17970,17970,377
20240320,111500,3034976490,17980,17980,17980,17980,112
20240320,111400,3032962730,17980,17980,17980,17980,25
20240320,111300,3032513230,17980,17970,17980,17970,163
20240320,111200,3029583090,17970,17970,17970,17970,381
20240320,111100,3022736520,17960,17970,17970,17960,36
20240320,111000,3022089920,17960,17960,17960,17960,1
20240320,110900,3022071960,17960,17960,17960,17960,269
20240320,110800,3017240720,17950,17950,17950,17950,459
20240320,110700,3009001670,17950,17950,17950,17950,21
20240320,110600,3008624720,17950,17950,17950,17910,508
20240320,110500,2999524500,17950,17940,17950,17940,570
20240320,110400,2989296580,17940,17900,17940,17900,2287
20240320,110300,2948349450,17910,17910,17920,17910,635
20240320,110200,2936976350,17920,17910,17920,17900,51
20240320,110100,2936063290,17920,17910,17920,17910,25
20240320,110000,2935615300,17930,17930,17940,17890,995
20240320,105900,2917802510,17940,17940,17940,17930,801
20240320,105800,2903439370,17940,17930,17940,17930,30
20240320,105700,2902901440,17940,17930,17940,17930,766
20240320,105600,2889167030,17930,17950,17950,17930,132
20240320,105500,2886799990,17920,17940,17950,17920,859
20240320,105400,2871395190,17940,17950,17950,17940,107
20240320,105300,2869475570,17950,17950,17950,17950,141
20240320,105200,2866944620,17950,17970,17970,17950,153
20240320,105100,2864196900,17970,17950,17980,17950,424
20240320,105000,2856578060,17950,17970,17970,17940,225
20240320,104900,2852539090,17970,17960,17980,17960,655
20240320,104800,2840774200,17970,17990,17990,17970,165
20240320,104700,2837808140,17990,17960,17990,17960,85
20240320,104600,2836280940,17960,17950,17960,17950,213
20240320,104500,2832457580,17950,17950,17950,17950,23
20240320,104400,2832044730,17940,17930,17940,17920,121
20240320,104300,2829875780,17920,17910,17930,17910,278
20240320,104200,2824893370,17910,17910,17910,17900,1437
20240320,104100,2799159490,17910,17910,17910,17910,42
20240320,104000,2798407270,17910,17910,17910,17900,393
20240320,103900,2791369650,17900,17880,17900,17880,176
20240320,103800,2788220730,17890,17870,17900,17870,536
20240320,103700,2778632730,17880,17930,17930,17860,406
20240320,103600,2771367890,17930,17930,17930,17850,4660
20240320,103500,2688009180,17940,17940,18010,17920,2418
20240320,103400,2644642260,17940,18020,18020,17940,2012
20240320,103300,2608530350,17960,17960,17960,17960,0
20240320,103200,2608530350,17960,18020,18020,17960,891
20240320,103100,2592517570,17980,17980,18020,17980,135
20240320,103000,2590088070,17990,17980,18040,17980,282
20240320,102900,2585014720,17970,17980,17980,17970,216
20240320,102800,2581132390,17980,18060,18060,17980,2898
20240320,102700,2529016230,18010,18070,18070,18010,707
20240320,102600,2516253010,18070,18060,18070,18060,513
20240320,102500,2506988200,18070,18050,18080,18040,146
20240320,102400,2504351870,18050,18050,18050,18050,8
20240320,102300,2504207470,18050,18010,18050,17950,6861
20240320,102200,2380898050,18000,18120,18120,17990,4284
20240320,102100,2303468240,18120,18130,18130,18110,296
20240320,102000,2298107590,18110,18130,18140,18110,1339
20240320,101900,2273838100,18130,18140,18140,18130,174
20240320,101800,2270681850,18130,18130,18140,18130,520
20240320,101700,2261250640,18140,18110,18140,18110,1220
20240320,101600,2239122540,18150,18070,18150,18070,8466
20240320,101500,2085790070,18070,18070,18070,18060,196
20240320,101400,2082249170,18070,18070,18070,18020,267
20240320,101300,2077426570,18070,18060,18070,18060,108
20240320,101200,2075475590,18060,17970,18060,17970,2981
20240320,101100,2021842480,17970,18020,18020,17970,2303
20240320,101000,1980404540,18020,18050,18050,18020,402
20240320,100900,1973151340,18050,18040,18050,18030,90
20240320,100800,1971527020,18040,18030,18040,18030,1036
20240320,100700,1952841130,18020,18000,18050,17990,1861
20240320,100600,1919318540,17990,18000,18020,17990,309
20240320,100500,1913759340,18000,18020,18020,18000,131
20240320,100400,1911400240,18020,18040,18040,18020,130
20240320,100300,1909057080,18040,18000,18040,17990,605
20240320,100200,1898163270,17990,18000,18010,17990,1138
20240320,100100,1877681410,17990,18020,18020,17990,1570
20240320,100000,1849418740,18050,18050,18050,18040,247
20240320,095900,1844960460,18040,18060,18060,18000,403
20240320,095800,1837689550,18060,18060,18060,18020,835
20240320,095700,1822620260,18060,18090,18100,18060,919
20240320,095600,1806000070,18090,18090,18090,18080,40
20240320,095500,1805276490,18090,18100,18100,18090,428
20240320,095400,1797531770,18100,18070,18100,18070,263
20240320,095300,1792774270,18070,18070,18070,18070,141
20240320,095200,1790226400,18040,18010,18040,18000,680
20240320,095100,1777973600,18050,17980,18070,17980,146
20240320,095000,1775343750,17990,18000,18080,17990,2575
20240320,094900,1729002230,18000,18100,18100,18000,3183
20240320,094800,1671666470,18040,18140,18140,18010,529
20240320,094700,1662113220,18160,18170,18170,18120,138
20240320,094600,1659609690,18170,18170,18180,18170,59
20240320,094500,1658537190,18170,18160,18190,18130,424
20240320,094400,1650829860,18160,18120,18160,18120,460
20240320,094300,1642486460,18120,18020,18160,18010,309
20240320,094200,1636892230,18010,18160,18190,18010,1605
20240320,094100,1607836090,18160,18160,18160,18160,73
20240320,094000,1606510410,18170,18170,18170,18170,55
20240320,093900,1605511060,18160,18160,18160,18070,1055
20240320,093800,1586412980,18160,18130,18170,18080,307
20240320,093700,1580839230,18140,18070,18140,18020,4178
20240320,093600,1505328020,18080,18080,18080,18000,451
20240320,093500,1497205060,18040,18080,18080,18040,875
20240320,093400,1481408170,18080,18090,18090,18080,110
20240320,093300,1479419040,18100,18150,18150,18060,1238
20240320,093200,1456996750,18140,18140,18170,18140,517
20240320,093100,1447613990,18130,18040,18130,18040,1842
20240320,093000,1414327030,18030,17960,18040,17960,308
20240320,092900,1408789250,17960,18020,18020,17950,864
20240320,092800,1393276510,18020,18000,18020,17960,455
20240320,092700,1385085870,18000,18000,18020,18000,1087
20240320,092600,1365519170,18000,17920,18000,17920,1787
20240320,092500,1333432310,17920,17940,17940,17920,657
20240320,092400,1321648450,17940,18020,18020,17920,7289
20240320,092300,1190739480,18090,18090,18090,18010,239
20240320,092200,1186431970,18090,18090,18090,18090,306
20240320,092100,1180896430,18100,18010,18100,17990,3641
20240320,092000,1115248590,18000,18100,18100,18000,5568
20240320,091900,1014811060,18100,18160,18160,18090,3135
20240320,091800,958025070,18170,18170,18170,18170,122
20240320,091700,955808330,18170,18110,18170,18110,605
20240320,091600,944830520,18120,18150,18150,18120,1318
20240320,091500,920937450,18170,18170,18170,18150,342
20240320,091400,914729530,18170,18180,18180,18130,2329
20240320,091300,872443860,18180,18210,18230,18170,1449
20240320,091200,846090980,18230,18280,18280,18230,1129
20240320,091100,825498710,18250,18290,18310,18250,3261
20240320,091000,765837610,18290,18250,18300,18240,4839
20240320,090900,677459000,18250,18160,18250,18150,4230
20240320,090800,600442060,18170,18100,18180,18100,2846
20240320,090700,548900140,18100,18120,18120,18030,4040
20240320,090600,475804310,18120,18180,18180,18120,3655
20240320,090500,409481870,18150,18200,18200,18150,1884
20240320,090400,375206380,18200,18150,18200,18150,2267
20240320,090300,333998670,18160,18190,18190,18150,3745
20240320,090200,265992570,18190,18170,18220,18140,5840
20240320,090100,159699760,18180,18210,18220,18130,1339
20240320,090000,135345280,18210,18140,18210,18130,7255
Reference in New Issue Copy Permalink