ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240327.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
20240327,192400,7085660740,11930,11930,11930,11930,6576
20240327,192300,7085660740,11930,11930,11930,11930,0
20240327,192200,7085660740,11930,11930,11930,11930,0
20240327,192100,7085660740,11930,11930,11930,11930,0
20240327,192000,7085660740,11930,11930,11930,11930,0
20240327,191900,7085660740,11930,11930,11930,11930,0
20240327,191800,7085660740,11930,11930,11930,11930,0
20240327,191700,7085660740,11930,11930,11930,11930,0
20240327,191600,7085660740,11930,11930,11930,11930,0
20240327,191500,7085660740,11930,11930,11930,11930,0
20240327,191400,7085660740,11930,11930,11930,11930,0
20240327,191300,7085660740,11930,11930,11930,11930,0
20240327,191200,7085660740,11930,11930,11930,11930,0
20240327,191100,7085660740,11930,11930,11930,11930,0
20240327,191000,7085660740,11930,11930,11930,11930,0
20240327,190900,7085660740,11930,11930,11930,11930,0
20240327,190800,7085660740,11930,11930,11930,11930,0
20240327,190700,7085660740,11930,11930,11930,11930,0
20240327,190600,7085660740,11930,11930,11930,11930,0
20240327,190500,7085660740,11930,11930,11930,11930,0
20240327,190400,7085660740,11930,11930,11930,11930,0
20240327,190300,7085660740,11930,11930,11930,11930,0
20240327,190200,7085660740,11930,11930,11930,11930,0
20240327,190100,7085660740,11930,11930,11930,11930,0
20240327,190000,7085660740,11930,11930,11930,11930,0
20240327,185900,7085660740,11930,11930,11930,11930,0
20240327,185800,7085660740,11930,11930,11930,11930,0
20240327,185700,7085660740,11930,11930,11930,11930,0
20240327,185600,7085660740,11930,11930,11930,11930,0
20240327,185500,7085660740,11930,11930,11930,11930,0
20240327,185400,7085660740,11930,11930,11930,11930,6576
20240327,185300,7085660740,11930,11930,11930,11930,0
20240327,185200,7085660740,11930,11930,11930,11930,0
20240327,185100,7085660740,11930,11930,11930,11930,0
20240327,185000,7085660740,11930,11930,11930,11930,0
20240327,184900,7085660740,11930,11930,11930,11930,0
20240327,184800,7085660740,11930,11930,11930,11930,0
20240327,184700,7085660740,11930,11930,11930,11930,0
20240327,184600,7085660740,11930,11930,11930,11930,0
20240327,184500,7085660740,11930,11930,11930,11930,0
20240327,184400,7085660740,11930,11930,11930,11930,0
20240327,184300,7085660740,11930,11930,11930,11930,0
20240327,184200,7085660740,11930,11930,11930,11930,0
20240327,184100,7085660740,11930,11930,11930,11930,0
20240327,184000,7085660740,11930,11930,11930,11930,0
20240327,183900,7085660740,11930,11930,11930,11930,0
20240327,183800,7085660740,11930,11930,11930,11930,0
20240327,183700,7085660740,11930,11930,11930,11930,0
20240327,183600,7085660740,11930,11930,11930,11930,0
20240327,183500,7085660740,11930,11930,11930,11930,0
20240327,183400,7085660740,11930,11930,11930,11930,0
20240327,183300,7085660740,11930,11930,11930,11930,0
20240327,183200,7085660740,11930,11930,11930,11930,0
20240327,183100,7085660740,11930,11930,11930,11930,0
20240327,183000,7085660740,11930,11930,11930,11930,0
20240327,182900,7085660740,11930,11930,11930,11930,0
20240327,182800,7085660740,11930,11930,11930,11930,0
20240327,182700,7085660740,11930,11930,11930,11930,0
20240327,182600,7085660740,11930,11930,11930,11930,0
20240327,182500,7085660740,11930,11930,11930,11930,0
20240327,182400,7085660740,11930,11930,11930,11930,6576
20240327,182300,7085660740,11930,11930,11930,11930,0
20240327,182200,7085660740,11930,11930,11930,11930,0
20240327,182100,7085660740,11930,11930,11930,11930,0
20240327,182000,7085660740,11930,11930,11930,11930,0
20240327,181900,7085660740,11930,11930,11930,11930,0
20240327,181800,7085660740,11930,11930,11930,11930,0
20240327,181700,7085660740,11930,11930,11930,11930,0
20240327,181600,7085660740,11930,11930,11930,11930,0
20240327,181500,7085660740,11930,11930,11930,11930,0
20240327,181400,7085660740,11930,11930,11930,11930,0
20240327,181300,7085660740,11930,11930,11930,11930,0
20240327,181200,7085660740,11930,11930,11930,11930,0
20240327,181100,7085660740,11930,11930,11930,11930,0
20240327,181000,7085660740,11930,11930,11930,11930,0
20240327,180900,7085660740,11930,11930,11930,11930,0
20240327,180800,7085660740,11930,11930,11930,11930,0
20240327,180700,7085660740,11930,11930,11930,11930,0
20240327,180600,7085660740,11930,11930,11930,11930,0
20240327,180500,7085660740,11930,11930,11930,11930,0
20240327,180400,7085660740,11930,11930,11930,11930,0
20240327,180300,7085660740,11930,11930,11930,11930,0
20240327,180200,7085660740,11930,11930,11930,11930,0
20240327,180100,7085660740,11930,11930,11930,11930,0
20240327,180000,7085660740,11930,11930,11930,11930,0
20240327,175900,7085660740,11930,11930,11930,11930,0
20240327,175800,7085660740,11930,11930,11930,11930,0
20240327,175700,7085660740,11930,11930,11930,11930,0
20240327,175600,7085660740,11930,11930,11930,11930,0
20240327,175500,7085660740,11930,11930,11930,11930,0
20240327,175400,7085660740,11930,11930,11930,11930,6576
20240327,175300,7085660740,11930,11930,11930,11930,0
20240327,175200,7085660740,11930,11930,11930,11930,0
20240327,175100,7085660740,11930,11930,11930,11930,0
20240327,175000,7085660740,11930,11930,11930,11930,0
20240327,174900,7085660740,11930,11930,11930,11930,0
20240327,174800,7085660740,11930,11930,11930,11930,0
20240327,174700,7085660740,11930,11930,11930,11930,0
20240327,174600,7085660740,11930,11930,11930,11930,0
20240327,174500,7085660740,11930,11930,11930,11930,0
20240327,174400,7085660740,11930,11930,11930,11930,0
20240327,174300,7085660740,11930,11930,11930,11930,0
20240327,174200,7085660740,11930,11930,11930,11930,0
20240327,174100,7085660740,11930,11930,11930,11930,0
20240327,174000,7085660740,11930,11930,11930,11930,0
20240327,173900,7085660740,11930,11930,11930,11930,0
20240327,173800,7085660740,11930,11930,11930,11930,0
20240327,173700,7085660740,11930,11930,11930,11930,0
20240327,173600,7085660740,11930,11930,11930,11930,0
20240327,173500,7085660740,11930,11930,11930,11930,0
20240327,173400,7085660740,11930,11930,11930,11930,0
20240327,173300,7085660740,11930,11930,11930,11930,0
20240327,173200,7085660740,11930,11930,11930,11930,0
20240327,173100,7085660740,11930,11930,11930,11930,0
20240327,173000,7085660740,11930,11930,11930,11930,0
20240327,172900,7085660740,11930,11930,11930,11930,0
20240327,172800,7085660740,11930,11930,11930,11930,0
20240327,172700,7085660740,11930,11930,11930,11930,0
20240327,172600,7085660740,11930,11930,11930,11930,0
20240327,172500,7085660740,11930,11930,11930,11930,0
20240327,172400,7085660740,11930,11930,11930,11930,6576
20240327,172300,7085660740,11930,11930,11930,11930,0
20240327,172200,7085660740,11930,11930,11930,11930,0
20240327,172100,7085660740,11930,11930,11930,11930,0
20240327,172000,7085660740,11930,11930,11930,11930,0
20240327,171900,7085660740,11930,11930,11930,11930,0
20240327,171800,7085660740,11930,11930,11930,11930,0
20240327,171700,7085660740,11930,11930,11930,11930,0
20240327,171600,7085660740,11930,11930,11930,11930,0
20240327,171500,7085660740,11930,11930,11930,11930,0
20240327,171400,7085660740,11930,11930,11930,11930,0
20240327,171300,7085660740,11930,11930,11930,11930,0
20240327,171200,7085660740,11930,11930,11930,11930,0
20240327,171100,7085660740,11930,11930,11930,11930,0
20240327,171000,7085660740,11930,11930,11930,11930,0
20240327,170900,7085660740,11930,11930,11930,11930,0
20240327,170800,7085660740,11930,11930,11930,11930,0
20240327,170700,7085660740,11930,11930,11930,11930,0
20240327,170600,7085660740,11930,11930,11930,11930,0
20240327,170500,7085660740,11930,11930,11930,11930,0
20240327,170400,7085660740,11930,11930,11930,11930,0
20240327,170300,7085660740,11930,11930,11930,11930,0
20240327,170200,7085660740,11930,11930,11930,11930,0
20240327,170100,7085660740,11930,11930,11930,11930,0
20240327,170000,7085660740,11930,11930,11930,11930,0
20240327,165900,7085660740,11930,11930,11930,11930,0
20240327,165800,7085660740,11930,11930,11930,11930,0
20240327,165700,7085660740,11930,11930,11930,11930,0
20240327,165600,7085660740,11930,11930,11930,11930,0
20240327,165500,7085660740,11930,11930,11930,11930,0
20240327,165400,7085660740,11930,11930,11930,11930,6576
20240327,165300,7085660740,11930,11930,11930,11930,0
20240327,165200,7085660740,11930,11930,11930,11930,0
20240327,165100,7085660740,11930,11930,11930,11930,0
20240327,165000,7085660740,11930,11930,11930,11930,0
20240327,164900,7085660740,11930,11930,11930,11930,0
20240327,164800,7085660740,11930,11930,11930,11930,0
20240327,164700,7085660740,11930,11930,11930,11930,0
20240327,164600,7085660740,11930,11930,11930,11930,0
20240327,164500,7085660740,11930,11930,11930,11930,0
20240327,164400,7085660740,11930,11930,11930,11930,0
20240327,164300,7085660740,11930,11930,11930,11930,0
20240327,164200,7085660740,11930,11930,11930,11930,0
20240327,164100,7085660740,11930,11930,11930,11930,0
20240327,164000,7085660740,11930,11930,11930,11930,0
20240327,163900,7085660740,11930,11930,11930,11930,0
20240327,163800,7085660740,11930,11930,11930,11930,0
20240327,163700,7085660740,11930,11930,11930,11930,0
20240327,163600,7085660740,11930,11930,11930,11930,0
20240327,163500,7085660740,11930,11930,11930,11930,0
20240327,163400,7085660740,11930,11930,11930,11930,0
20240327,163300,7085660740,11930,11930,11930,11930,0
20240327,163200,7085660740,11930,11930,11930,11930,0
20240327,163100,7085660740,11930,11930,11930,11930,0
20240327,163000,7085660740,11930,11930,11930,11930,0
20240327,162900,7085660740,11930,11930,11930,11930,0
20240327,162800,7085660740,11930,11930,11930,11930,0
20240327,162700,7085660740,11930,11930,11930,11930,0
20240327,162600,7085660740,11930,11930,11930,11930,0
20240327,162500,7085660740,11930,11930,11930,11930,0
20240327,162400,7085660740,11930,11930,11930,11930,6576
20240327,162300,7085660740,11930,11930,11930,11930,0
20240327,162200,7085660740,11930,11930,11930,11930,0
20240327,162100,7085660740,11930,11930,11930,11930,0
20240327,162000,7085660740,11930,11930,11930,11930,0
20240327,161900,7085660740,11930,11930,11930,11930,0
20240327,161800,7085660740,11930,11930,11930,11930,0
20240327,161700,7085660740,11930,11930,11930,11930,0
20240327,161600,7085660740,11930,11930,11930,11930,0
20240327,161500,7085660740,11930,11930,11930,11930,0
20240327,161400,7085660740,11930,11930,11930,11930,0
20240327,161300,7085660740,11930,11930,11930,11930,0
20240327,161200,7085660740,11930,11930,11930,11930,0
20240327,161100,7085660740,11930,11930,11930,11930,0
20240327,161000,7085660740,11930,11930,11930,11930,0
20240327,160900,7085660740,11930,11930,11930,11930,0
20240327,160800,7085660740,11930,11930,11930,11930,0
20240327,160700,7085660740,11930,11930,11930,11930,0
20240327,160600,7085660740,11930,11930,11930,11930,0
20240327,160500,7085660740,11930,11930,11930,11930,0
20240327,160400,7085660740,11930,11930,11930,11930,0
20240327,160300,7085660740,11930,11930,11930,11930,0
20240327,160200,7085660740,11930,11930,11930,11930,0
20240327,160100,7085660740,11930,11930,11930,11930,0
20240327,160000,7085660740,11930,11930,11930,11930,0
20240327,155900,7085660740,11930,11930,11930,11930,0
20240327,155800,7085660740,11930,11930,11930,11930,0
20240327,155700,7085660740,11930,11930,11930,11930,0
20240327,155600,7085660740,11930,11930,11930,11930,0
20240327,155500,7085660740,11930,11930,11930,11930,0
20240327,155400,7085660740,11930,11930,11930,11930,6576
20240327,155300,7085660740,11930,11930,11930,11930,0
20240327,155200,7085660740,11930,11930,11930,11930,0
20240327,155100,7085660740,11930,11930,11930,11930,0
20240327,155000,7085660740,11930,11930,11930,11930,0
20240327,154900,7085660740,11930,11930,11930,11930,0
20240327,154800,7085660740,11930,11930,11930,11930,0
20240327,154700,7085660740,11930,11930,11930,11930,0
20240327,154600,7085660740,11930,11930,11930,11930,0
20240327,154500,7085660740,11930,11930,11930,11930,0
20240327,154400,7085660740,11930,11930,11930,11930,0
20240327,154300,7085660740,11930,11930,11930,11930,0
20240327,154200,7085660740,11930,11930,11930,11930,0
20240327,154100,7085660740,11930,11930,11930,11930,0
20240327,154000,7085660740,11930,11930,11930,11930,0
20240327,153900,7085660740,11930,11930,11930,11930,0
20240327,153800,7085660740,11930,11930,11930,11930,0
20240327,153700,7085660740,11930,11930,11930,11930,0
20240327,153600,7085660740,11930,11930,11930,11930,0
20240327,153500,7085660740,11930,11930,11930,11930,0
20240327,153400,7085660740,11930,11930,11930,11930,0
20240327,153300,7085660740,11930,11930,11930,11930,0
20240327,153200,7085660740,11930,11930,11930,11930,0
20240327,153100,7085660740,11930,11930,11930,11930,0
20240327,153000,7085660740,11930,11930,11930,11930,6576
20240327,152900,7007209060,11920,11920,11920,11920,0
20240327,152800,7007209060,11920,11920,11920,11920,0
20240327,152700,7007209060,11920,11920,11920,11920,0
20240327,152600,7007209060,11920,11920,11920,11920,0
20240327,152500,7007209060,11920,11920,11920,11920,0
20240327,152400,7007209060,11920,11920,11920,11920,0
20240327,152300,7007209060,11920,11920,11920,11920,0
20240327,152200,7007209060,11920,11920,11920,11920,0
20240327,152100,7007209060,11920,11920,11920,11920,0
20240327,152000,7007209060,11920,11920,11920,11920,0
20240327,151900,7007209060,11920,11910,11920,11900,378
20240327,151800,7002707630,11910,11920,11920,11910,301
20240327,151700,6999121800,11920,11910,11920,11910,438
20240327,151600,6993900860,11910,11920,11930,11910,4111
20240327,151500,6944928330,11910,11970,11970,11910,1556
20240327,151400,6926379810,11970,11970,11970,11960,108
20240327,151300,6925087290,11980,11950,11980,11950,270
20240327,151200,6921860760,11990,11960,11990,11950,1107
20240327,151100,6908625620,11980,11990,12000,11980,1292
20240327,151000,6893130590,11980,11950,12000,11950,911
20240327,150900,6882228870,11950,12000,12000,11950,415
20240327,150800,6877269570,11950,12000,12000,11940,689
20240327,150700,6869042450,12000,11920,12000,11900,8907
20240327,150600,6762324280,11900,11910,11910,11900,22
20240327,150500,6762062430,11910,11900,11910,11900,1261
20240327,150400,6747056000,11910,11880,11910,11880,11
20240327,150300,6746925020,11880,11880,11880,11880,167
20240327,150200,6744941060,11880,11930,11930,11880,3548
20240327,150100,6702700670,11930,11950,11950,11930,193
20240327,150000,6700395590,11950,11930,11950,11930,415
20240327,145900,6695441300,11930,11940,11950,11930,922
20240327,145800,6684433640,11940,11940,11950,11940,447
20240327,145700,6679095310,11950,11950,11950,11950,575
20240327,145600,6672224060,11950,11950,11950,11940,971
20240327,145500,6660620890,11920,11920,11950,11920,732
20240327,145400,6651895420,11910,11950,11950,11910,479
20240327,145300,6646188620,11950,11950,11950,11950,126
20240327,145200,6644682920,11950,11910,11950,11910,1515
20240327,145100,6626636550,11910,11900,11910,11900,1019
20240327,145000,6614501900,11900,11910,11910,11900,381
20240327,144900,6609967990,11910,11910,11910,11900,22
20240327,144800,6609705980,11910,11890,11910,11890,1066
20240327,144700,6597010940,11890,11910,11910,11890,2343
20240327,144600,6569118090,11910,11950,11990,11910,1742
20240327,144500,6548305990,11990,11950,11990,11950,1073
20240327,144400,6535482600,11950,11900,11950,11890,3698
20240327,144300,6491416250,11900,11950,11950,11900,1720
20240327,144200,6470933380,11950,12010,12020,11950,3575
20240327,144100,6428078130,12020,12040,12050,12020,649
20240327,144000,6420273230,12050,12070,12080,12040,3588
20240327,143900,6377037840,12070,12110,12110,12070,2163
20240327,143800,6350866490,12110,12110,12180,12110,608
20240327,143700,6343489790,12180,12160,12180,12100,785
20240327,143600,6333937250,12130,12100,12150,12080,1038
20240327,143500,6321350400,12140,12130,12140,12100,6218
20240327,143400,6246030430,12130,12120,12160,12120,1028
20240327,143300,6233560630,12120,12110,12190,12100,2864
20240327,143200,6198824580,12100,12210,12210,12060,7940
20240327,143100,6102424370,12210,12230,12270,12190,4266
20240327,143000,6050257480,12240,12140,12290,12140,13907
20240327,142900,5880546360,12130,12050,12150,12040,8236
20240327,142800,5780960500,12040,11990,12050,11960,9842
20240327,142700,5662830560,11990,11940,11990,11920,8407
20240327,142600,5562294800,11950,11920,11950,11920,3087
20240327,142500,5525436150,11920,11830,11950,11830,14906
20240327,142400,5348139710,11830,11830,11830,11830,1088
20240327,142300,5335268670,11780,11840,11850,11780,1453
20240327,142200,5318110270,11780,11830,11840,11780,2444
20240327,142100,5289245810,11840,11820,11850,11810,2801
20240327,142000,5256087060,11830,11770,11830,11770,6256
20240327,141900,5182240020,11720,11710,11770,11710,2578
20240327,141800,5151987460,11730,11730,11740,11700,2679
20240327,141700,5120599530,11730,11730,11740,11730,874
20240327,141600,5110342860,11730,11650,11730,11650,3042
20240327,141500,5074765190,11650,11650,11650,11650,2349
20240327,141400,5047399340,11650,11670,11670,11650,883
20240327,141300,5037106450,11670,11680,11690,11670,198
20240327,141200,5034794600,11690,11690,11690,11690,210
20240327,141100,5032339700,11690,11700,11700,11690,664
20240327,141000,5024575330,11700,11700,11700,11700,356
20240327,140900,5020410130,11700,11690,11710,11660,2183
20240327,140800,4994907820,11660,11680,11700,11660,1010
20240327,140700,4983125070,11700,11730,11730,11700,914
20240327,140600,4972426960,11740,11760,11760,11740,753
20240327,140500,4963577570,11750,11770,11790,11750,1225
20240327,140400,4949161470,11760,11760,11800,11760,8275
20240327,140300,4851631910,11760,11700,11770,11700,3488
20240327,140200,4810712450,11700,11720,11720,11700,614
20240327,140100,4803528510,11730,11700,11730,11700,1171
20240327,140000,4789822740,11700,11650,11700,11620,2298
20240327,135900,4763008180,11700,11710,11730,11700,559
20240327,135800,4756456670,11730,11610,11730,11610,9479
20240327,135700,4645947340,11610,11600,11610,11600,368
20240327,135600,4641674970,11610,11580,11610,11580,1324
20240327,135500,4626327060,11580,11530,11590,11530,700
20240327,135400,4618230960,11530,11540,11540,11530,1182
20240327,135300,4604599490,11550,11560,11570,11550,205
20240327,135200,4602230700,11570,11580,11580,11570,401
20240327,135100,4597590130,11610,11580,11620,11580,193
20240327,135000,4595355030,11580,11580,11580,11580,1151
20240327,134900,4582026450,11640,11580,11640,11580,614
20240327,134800,4574899420,11610,11600,11630,11580,1419
20240327,134700,4558426010,11610,11600,11610,11600,666
20240327,134600,4550695410,11610,11550,11610,11550,1865
20240327,134500,4529114980,11520,11500,11520,11490,2351
20240327,134400,4502071990,11500,11500,11500,11500,447
20240327,134300,4496931490,11500,11500,11500,11500,225
20240327,134200,4494343990,11500,11500,11500,11500,534
20240327,134100,4488202990,11500,11500,11520,11500,1560
20240327,134000,4470237880,11500,11460,11500,11450,1376
20240327,133900,4454458930,11450,11410,11450,11410,2419
20240327,133800,4426789450,11370,11370,11370,11370,248
20240327,133700,4423969690,11360,11360,11360,11360,50
20240327,133600,4423401690,11360,11340,11430,11340,3541
20240327,133500,4383066760,11340,11360,11360,11340,362
20240327,133400,4378955220,11350,11350,11350,11350,42
20240327,133300,4378478520,11330,11350,11350,11330,158
20240327,133200,4376688020,11300,11300,11300,11300,28
20240327,133100,4376371620,11350,11350,11350,11350,100
20240327,133000,4375236620,11360,11300,11360,11300,101
20240327,132900,4374089720,11300,11280,11300,11280,1403
20240327,132800,4358256420,11220,11240,11240,11220,50
20240327,132700,4357694960,11230,11230,11230,11230,65
20240327,132600,4356965010,11280,11280,11280,11280,29
20240327,132500,4356637890,11220,11220,11220,11220,684
20240327,132400,4348963410,11220,11230,11230,11220,48
20240327,132300,4348424560,11220,11230,11230,11220,450
20240327,132200,4343375460,11230,11230,11230,11230,0
20240327,132100,4343375460,11230,11250,11250,11230,1068
20240327,132000,4331371500,11250,11250,11250,11250,13
20240327,131900,4331225250,11250,11250,11250,11250,17
20240327,131800,4331034000,11250,11290,11290,11250,40
20240327,131700,4330583790,11250,11250,11250,11250,0
20240327,131600,4330583790,11250,11250,11250,11250,5
20240327,131500,4330527540,11250,11250,11250,11250,0
20240327,131400,4330527540,11250,11250,11250,11250,0
20240327,131300,4330527540,11250,11250,11250,11250,344
20240327,131200,4326657540,11250,11260,11260,11250,267
20240327,131100,4323651820,11260,11260,11260,11260,10
20240327,131000,4323539220,11250,11250,11250,11250,82
20240327,130900,4322616720,11230,11230,11230,11230,0
20240327,130800,4322616720,11230,11230,11230,11230,10
20240327,130700,4322504420,11250,11250,11250,11250,443
20240327,130600,4317520670,11250,11270,11270,11200,889
20240327,130500,4307543340,11270,11210,11270,11200,2460
20240327,130400,4279972330,11200,11210,11210,11200,2462
20240327,130300,4252377560,11210,11250,11250,11210,5947
20240327,130200,4185566080,11250,11280,11320,11250,1006
20240327,130100,4174240420,11260,11310,11310,11260,1024
20240327,130000,4162708980,11260,11320,11360,11260,8588
20240327,125900,4065752710,11320,11320,11320,11320,1
20240327,125800,4065741390,11320,11300,11320,11300,1077
20240327,125700,4053564180,11300,11300,11300,11300,327
20240327,125600,4049869080,11300,11300,11300,11300,101
20240327,125500,4048727780,11300,11300,11300,11300,310
20240327,125400,4045224780,11290,11290,11290,11290,5
20240327,125300,4045168330,11290,11290,11290,11290,73
20240327,125200,4044344160,11290,11290,11290,11290,53
20240327,125100,4043745790,11280,11280,11280,11280,20
20240327,125000,4043520190,11280,11280,11280,11280,1
20240327,124900,4043508910,11280,11260,11280,11260,1410
20240327,124800,4027623920,11260,11260,11260,11260,205
20240327,124700,4025315620,11240,11240,11240,11240,0
20240327,124600,4025315620,11240,11250,11250,11240,3183
20240327,124500,3989535100,11250,11250,11250,11250,21
20240327,124400,3989298850,11240,11270,11270,11240,911
20240327,124300,3979058220,11240,11240,11240,11240,1
20240327,124200,3979046980,11230,11230,11270,11230,762
20240327,124100,3970465720,11220,11220,11220,11220,30
20240327,124000,3970129120,11220,11220,11220,11210,403
20240327,123900,3965608880,11220,11270,11270,11220,7
20240327,123800,3965530140,11270,11220,11270,11210,458
20240327,123700,3960394330,11210,11220,11270,11210,3135
20240327,123600,3925229340,11270,11320,11320,11220,3681
20240327,123500,3883866930,11330,11330,11330,11330,2
20240327,123400,3883844270,11320,11320,11330,11320,512
20240327,123300,3878048410,11320,11310,11320,11280,18
20240327,123200,3877845190,11320,11280,11320,11280,152
20240327,123100,3876130560,11320,11310,11320,11310,501
20240327,123000,3870459740,11320,11320,11320,11320,100
20240327,122900,3869327740,11320,11260,11320,11240,641
20240327,122800,3862113340,11290,11290,11290,11290,111
20240327,122700,3860860150,11310,11320,11320,11310,82
20240327,122600,3859932210,11320,11320,11320,11320,0
20240327,122500,3859932210,11320,11280,11320,11280,68
20240327,122400,3859164410,11280,11280,11280,11280,33
20240327,122300,3858792170,11280,11280,11280,11280,268
20240327,122200,3855769130,11240,11240,11240,11230,450
20240327,122100,3850713630,11240,11240,11240,11240,273
20240327,122000,3847645110,11240,11230,11240,11230,496
20240327,121900,3842074930,11230,11230,11230,11230,2
20240327,121800,3842052470,11240,11230,11240,11220,651
20240327,121700,3834743210,11230,11240,11240,11230,1509
20240327,121600,3817788790,11240,11240,11240,11240,315
20240327,121500,3814248190,11240,11240,11240,11240,18
20240327,121400,3814045870,11240,11240,11280,11240,832
20240327,121300,3804694150,11240,11240,11260,11240,919
20240327,121200,3794363950,11250,11260,11260,11250,8995
20240327,121100,3693143500,11260,11270,11270,11260,8556
20240327,121000,3596731010,11280,11280,11280,11270,1688
20240327,120900,3577690390,11280,11320,11320,11280,27
20240327,120800,3577384790,11330,11330,11330,11330,10
20240327,120700,3577271490,11270,11270,11270,11270,0
20240327,120600,3577271490,11270,11280,11280,11270,296
20240327,120500,3573934560,11280,11280,11280,11270,205
20240327,120400,3571622760,11280,11290,11290,11270,2448
20240327,120300,3544008360,11300,11310,11310,11300,3326
20240327,120200,3506423700,11310,11310,11310,11310,114
20240327,120100,3505134360,11360,11300,11360,11300,389
20240327,120000,3500732660,11300,11300,11300,11300,0
20240327,115900,3500732660,11300,11300,11300,11300,1002
20240327,115800,3489410060,11300,11300,11300,11300,1050
20240327,115700,3477545060,11300,11310,11310,11300,900
20240327,115600,3467370050,11330,11330,11330,11330,248
20240327,115500,3464560210,11330,11330,11330,11330,31
20240327,115400,3464208980,11360,11330,11360,11330,83
20240327,115300,3463267090,11310,11310,11310,11310,82
20240327,115200,3462339670,11310,11310,11310,11310,991
20240327,115100,3451131460,11310,11310,11310,11310,99
20240327,115000,3450011770,11310,11320,11320,11310,1100
20240327,114900,3437570390,11320,11330,11330,11310,700
20240327,114800,3429644450,11330,11330,11330,11330,458
20240327,114700,3424455310,11330,11330,11330,11330,0
20240327,114600,3424455310,11330,11330,11330,11330,50
20240327,114500,3423888810,11330,11310,11330,11310,26
20240327,114400,3423594730,11310,11310,11310,11310,240
20240327,114300,3420880330,11310,11330,11330,11310,6137
20240327,114200,3351439650,11330,11330,11330,11330,166
20240327,114100,3349558870,11330,11350,11350,11330,1832
20240327,114000,3328802140,11350,11350,11350,11350,24
20240327,113900,3328529740,11340,11340,11340,11340,0
20240327,113800,3328529740,11340,11360,11360,11340,315
20240327,113700,3324951720,11330,11340,11350,11330,281
20240327,113600,3321766340,11350,11350,11370,11350,1874
20240327,113500,3300478040,11360,11370,11370,11360,8
20240327,113400,3300387140,11370,11340,11370,11340,566
20240327,113300,3293968040,11340,11350,11350,11330,14
20240327,113200,3293809210,11330,11340,11340,11330,363
20240327,113100,3289693810,11350,11350,11350,11350,445
20240327,113000,3284643060,11350,11370,11370,11350,207
20240327,112900,3282290670,11370,11380,11390,11370,605
20240327,112800,3275405670,11370,11370,11370,11370,283
20240327,112700,3272187960,11370,11370,11370,11370,495
20240327,112600,3266559810,11340,11340,11340,11340,0
20240327,112500,3266559810,11340,11340,11340,11340,0
20240327,112400,3266559810,11340,11340,11340,11340,10
20240327,112300,3266446410,11340,11340,11340,11340,2
20240327,112200,3266423730,11340,11330,11340,11330,10
20240327,112100,3266310380,11320,11320,11320,11320,0
20240327,112000,3266310380,11320,11330,11330,11320,277
20240327,111900,3263173530,11330,11370,11370,11330,456
20240327,111800,3258004240,11370,11370,11370,11370,100
20240327,111700,3256867240,11370,11330,11370,11330,42
20240327,111600,3256391300,11320,11320,11320,11320,100
20240327,111500,3255259300,11320,11320,11320,11320,0
20240327,111400,3255259300,11320,11310,11320,11310,153
20240327,111300,3253527430,11310,11320,11330,11310,466
20240327,111200,3248255950,11310,11310,11310,11310,0
20240327,111100,3248255950,11310,11310,11310,11310,0
20240327,111000,3248255950,11310,11310,11310,11310,1291
20240327,110900,3233654740,11310,11320,11320,11310,765
20240327,110800,3224996540,11330,11330,11330,11330,9
20240327,110700,3224894570,11330,11320,11330,11320,252
20240327,110600,3222041920,11320,11340,11340,11320,921
20240327,110500,3211607050,11340,11360,11360,11340,2953
20240327,110400,3178092550,11390,11390,11390,11390,96
20240327,110300,3176999110,11400,11400,11400,11400,1523
20240327,110200,3159636910,11400,11400,11400,11400,5
20240327,110100,3159579910,11400,11400,11400,11400,10
20240327,110000,3159465910,11400,11340,11400,11340,11
20240327,105900,3159340810,11340,11340,11340,11330,551
20240327,105800,3153092980,11340,11350,11350,11340,242
20240327,105700,3150348650,11340,11340,11350,11340,188
20240327,105600,3148216720,11330,11330,11330,11330,0
20240327,105500,3148216720,11330,11330,11330,11330,20
20240327,105400,3147990120,11330,11320,11330,11320,101
20240327,105300,3146845800,11320,11330,11340,11320,1404
20240327,105200,3130943810,11330,11340,11340,11330,501
20240327,105100,3125266880,11350,11350,11350,11350,33
20240327,105000,3124892330,11350,11380,11380,11350,3019
20240327,104900,3090590510,11390,11440,11440,11390,856
20240327,104800,3080836900,11400,11430,11430,11390,209
20240327,104700,3078455020,11430,11450,11450,11400,4683
20240327,104600,3025012360,11450,11450,11450,11450,311
20240327,104500,3021451410,11450,11450,11450,11450,287
20240327,104400,3018165260,11450,11450,11450,11450,200
20240327,104300,3015875260,11450,11450,11450,11450,155
20240327,104200,3014100510,11450,11470,11470,11450,961
20240327,104100,3003093000,11470,11440,11470,11440,871
20240327,104000,2993118020,11440,11450,11450,11420,2271
20240327,103900,2967158000,11460,11470,11470,11440,645
20240327,103800,2959769110,11470,11470,11470,11470,206
20240327,103700,2957406290,11470,11480,11480,11470,1304
20240327,103600,2942446340,11490,11490,11490,11490,3
20240327,103500,2942411870,11490,11500,11500,11490,1124
20240327,103400,2929486920,11510,11520,11520,11510,976
20240327,103300,2918253150,11510,11500,11510,11500,348
20240327,103200,2914250670,11560,11560,11560,11560,65
20240327,103100,2913499270,11600,11560,11600,11560,41
20240327,103000,2913025270,11490,11560,11560,11490,1004
20240327,102900,2901488570,11560,11560,11560,11500,1295
20240327,102800,2886578610,11560,11540,11560,11540,762
20240327,102700,2877771840,11560,11490,11560,11490,239
20240327,102600,2875024050,11490,11490,11490,11490,550
20240327,102500,2868704550,11490,11500,11500,11490,2017
20240327,102400,2845514220,11500,11520,11520,11500,1848
20240327,102300,2824250010,11510,11570,11570,11510,280
20240327,102200,2821025350,11640,11600,11640,11580,1894
20240327,102100,2799070180,11600,11680,11700,11600,2550
20240327,102000,2769330100,11690,11640,11690,11640,1312
20240327,101900,2754037430,11640,11520,11640,11520,10779
20240327,101800,2629181120,11520,11520,11520,11520,765
20240327,101700,2620368320,11510,11510,11510,11510,2
20240327,101600,2620345300,11540,11500,11540,11500,546
20240327,101500,2614059250,11500,11510,11510,11500,269
20240327,101400,2610963320,11510,11540,11540,11510,312
20240327,101300,2607362910,11540,11500,11540,11500,1511
20240327,101200,2589982170,11480,11480,11490,11470,245
20240327,101100,2587169610,11480,11490,11490,11480,914
20240327,101000,2576667760,11490,11540,11540,11490,967
20240327,100900,2565544980,11500,11490,11500,11490,914
20240327,100800,2555037710,11440,11450,11450,11440,486
20240327,100700,2549477030,11490,11450,11490,11450,1339
20240327,100600,2534093240,11450,11450,11450,11450,521
20240327,100500,2528127790,11450,11450,11450,11450,36
20240327,100400,2527715590,11450,11450,11500,11450,516
20240327,100300,2521805020,11480,11500,11500,11480,508
20240327,100200,2515967180,11480,11480,11500,11480,1089
20240327,100100,2503453740,11480,11430,11480,11430,1179
20240327,100000,2489952770,11430,11430,11450,11430,1959
20240327,095900,2467551400,11430,11410,11430,11410,283
20240327,095800,2464319610,11400,11400,11430,11400,1165
20240327,095700,2451038560,11400,11390,11420,11380,3353
20240327,095600,2412836190,11390,11440,11440,11390,1648
20240327,095500,2394054170,11450,11440,11450,11440,141
20240327,095400,2392440110,11400,11400,11400,11400,116
20240327,095300,2391117710,11420,11470,11470,11420,138
20240327,095200,2389539930,11430,11420,11500,11380,2575
20240327,095100,2360135070,11500,11410,11510,11410,3648
20240327,095000,2318262510,11400,11400,11460,11380,1155
20240327,094900,2305079650,11400,11400,11400,11400,3368
20240327,094800,2266684450,11400,11380,11430,11360,2961
20240327,094700,2232953440,11340,11310,11360,11310,910
20240327,094600,2222620860,11300,11320,11360,11300,3123
20240327,094500,2187288640,11320,11320,11360,11320,1418
20240327,094400,2171228880,11320,11360,11360,11320,1868
20240327,094300,2150064880,11360,11380,11380,11330,319
20240327,094200,2146446980,11380,11330,11390,11330,437
20240327,094100,2141479120,11320,11270,11330,11270,2035
20240327,094000,2118498500,11280,11250,11280,11250,230
20240327,093900,2115908050,11260,11290,11290,11260,2221
20240327,093800,2090873510,11290,11340,11360,11290,1414
20240327,093700,2074882650,11340,11340,11340,11340,0
20240327,093600,2074882650,11340,11390,11390,11300,1924
20240327,093500,2053097780,11390,11370,11390,11370,90
20240327,093400,2052073280,11370,11390,11390,11320,303
20240327,093300,2048641940,11390,11320,11400,11300,1691
20240327,093200,2029419170,11270,11310,11320,11260,894
20240327,093100,2019323940,11270,11310,11310,11250,1961
20240327,093000,1997216770,11310,11310,11310,11260,846
20240327,092900,1987649220,11260,11170,11260,11170,5494
20240327,092800,1926087950,11200,11110,11200,11080,5031
20240327,092700,1870060770,11150,11220,11220,11070,15084
20240327,092600,1701734440,11220,11260,11260,11220,6800
20240327,092500,1625260190,11260,11340,11350,11260,9746
20240327,092400,1515210210,11360,11360,11360,11340,259
20240327,092300,1512272110,11360,11310,11360,11310,3203
20240327,092200,1476034130,11320,11310,11370,11290,1396
20240327,092100,1460240810,11300,11340,11340,11290,9517
20240327,092000,1352588900,11340,11390,11400,11340,8109
20240327,091900,1260321170,11380,11420,11420,11380,2181
20240327,091800,1235479730,11430,11400,11430,11390,1378
20240327,091700,1219763940,11390,11470,11470,11390,5252
20240327,091600,1159828070,11480,11530,11530,11410,453
20240327,091500,1154631630,11540,11450,11540,11400,1305
20240327,091400,1139714550,11450,11370,11450,11360,5363
20240327,091300,1078611000,11360,11400,11420,11360,3452
20240327,091200,1039325070,11400,11440,11440,11400,4379
20240327,091100,989308990,11440,11540,11540,11440,16392
20240327,091000,800932940,11540,11590,11600,11510,12677
20240327,090900,654624600,11600,11600,11680,11590,2587
20240327,090800,624585690,11600,11630,11730,11600,3768
20240327,090700,580733430,11620,11700,11730,11620,4805
20240327,090600,524702570,11700,11800,11840,11610,2932
20240327,090500,490458150,11850,11750,11860,11620,11116
20240327,090400,359482070,11690,11580,11750,11520,7422
20240327,090300,272907550,11580,11610,11610,11510,5419
20240327,090200,210273010,11610,11690,11690,11590,4745
20240327,090100,154999400,11610,11430,11610,11430,1369
20240327,090000,139171890,11430,11630,11670,11430,12021
Reference in New Issue Copy Permalink