ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214680/min/candle-20240328.csv

674 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
20240328,201100,1941552860,3250,3250,3250,3250,18978
20240328,201000,1941552860,3250,3250,3250,3250,0
20240328,200900,1941552860,3250,3250,3250,3250,0
20240328,200800,1941552860,3250,3250,3250,3250,0
20240328,200700,1941552860,3250,3250,3250,3250,0
20240328,200600,1941552860,3250,3250,3250,3250,0
20240328,200500,1941552860,3250,3250,3250,3250,0
20240328,200400,1941552860,3250,3250,3250,3250,0
20240328,200300,1941552860,3250,3250,3250,3250,0
20240328,200200,1941552860,3250,3250,3250,3250,0
20240328,200100,1941552860,3250,3250,3250,3250,0
20240328,200000,1941552860,3250,3250,3250,3250,0
20240328,195900,1941552860,3250,3250,3250,3250,0
20240328,195800,1941552860,3250,3250,3250,3250,0
20240328,195700,1941552860,3250,3250,3250,3250,0
20240328,195600,1941552860,3250,3250,3250,3250,0
20240328,195500,1941552860,3250,3250,3250,3250,0
20240328,195400,1941552860,3250,3250,3250,3250,0
20240328,195300,1941552860,3250,3250,3250,3250,0
20240328,195200,1941552860,3250,3250,3250,3250,0
20240328,195100,1941552860,3250,3250,3250,3250,0
20240328,195000,1941552860,3250,3250,3250,3250,0
20240328,194900,1941552860,3250,3250,3250,3250,0
20240328,194800,1941552860,3250,3250,3250,3250,0
20240328,194700,1941552860,3250,3250,3250,3250,0
20240328,194600,1941552860,3250,3250,3250,3250,0
20240328,194500,1941552860,3250,3250,3250,3250,0
20240328,194400,1941552860,3250,3250,3250,3250,0
20240328,194300,1941552860,3250,3250,3250,3250,0
20240328,194200,1941552860,3250,3250,3250,3250,0
20240328,194100,1941552860,3250,3250,3250,3250,18978
20240328,194000,1941552860,3250,3250,3250,3250,0
20240328,193900,1941552860,3250,3250,3250,3250,0
20240328,193800,1941552860,3250,3250,3250,3250,0
20240328,193700,1941552860,3250,3250,3250,3250,0
20240328,193600,1941552860,3250,3250,3250,3250,0
20240328,193500,1941552860,3250,3250,3250,3250,0
20240328,193400,1941552860,3250,3250,3250,3250,0
20240328,193300,1941552860,3250,3250,3250,3250,0
20240328,193200,1941552860,3250,3250,3250,3250,0
20240328,193100,1941552860,3250,3250,3250,3250,0
20240328,193000,1941552860,3250,3250,3250,3250,0
20240328,192900,1941552860,3250,3250,3250,3250,0
20240328,192800,1941552860,3250,3250,3250,3250,0
20240328,192700,1941552860,3250,3250,3250,3250,0
20240328,192600,1941552860,3250,3250,3250,3250,0
20240328,192500,1941552860,3250,3250,3250,3250,0
20240328,192400,1941552860,3250,3250,3250,3250,0
20240328,192300,1941552860,3250,3250,3250,3250,0
20240328,192200,1941552860,3250,3250,3250,3250,0
20240328,192100,1941552860,3250,3250,3250,3250,0
20240328,192000,1941552860,3250,3250,3250,3250,0
20240328,191900,1941552860,3250,3250,3250,3250,0
20240328,191800,1941552860,3250,3250,3250,3250,0
20240328,191700,1941552860,3250,3250,3250,3250,0
20240328,191600,1941552860,3250,3250,3250,3250,0
20240328,191500,1941552860,3250,3250,3250,3250,0
20240328,191400,1941552860,3250,3250,3250,3250,0
20240328,191300,1941552860,3250,3250,3250,3250,0
20240328,191200,1941552860,3250,3250,3250,3250,0
20240328,191100,1941552860,3250,3250,3250,3250,18978
20240328,191000,1941552860,3250,3250,3250,3250,0
20240328,190900,1941552860,3250,3250,3250,3250,0
20240328,190800,1941552860,3250,3250,3250,3250,0
20240328,190700,1941552860,3250,3250,3250,3250,0
20240328,190600,1941552860,3250,3250,3250,3250,0
20240328,190500,1941552860,3250,3250,3250,3250,0
20240328,190400,1941552860,3250,3250,3250,3250,0
20240328,190300,1941552860,3250,3250,3250,3250,0
20240328,190200,1941552860,3250,3250,3250,3250,0
20240328,190100,1941552860,3250,3250,3250,3250,0
20240328,190000,1941552860,3250,3250,3250,3250,0
20240328,185900,1941552860,3250,3250,3250,3250,0
20240328,185800,1941552860,3250,3250,3250,3250,0
20240328,185700,1941552860,3250,3250,3250,3250,0
20240328,185600,1941552860,3250,3250,3250,3250,0
20240328,185500,1941552860,3250,3250,3250,3250,0
20240328,185400,1941552860,3250,3250,3250,3250,0
20240328,185300,1941552860,3250,3250,3250,3250,0
20240328,185200,1941552860,3250,3250,3250,3250,0
20240328,185100,1941552860,3250,3250,3250,3250,0
20240328,185000,1941552860,3250,3250,3250,3250,0
20240328,184900,1941552860,3250,3250,3250,3250,0
20240328,184800,1941552860,3250,3250,3250,3250,0
20240328,184700,1941552860,3250,3250,3250,3250,0
20240328,184600,1941552860,3250,3250,3250,3250,0
20240328,184500,1941552860,3250,3250,3250,3250,0
20240328,184400,1941552860,3250,3250,3250,3250,0
20240328,184300,1941552860,3250,3250,3250,3250,0
20240328,184200,1941552860,3250,3250,3250,3250,0
20240328,184100,1941552860,3250,3250,3250,3250,18978
20240328,184000,1941552860,3250,3250,3250,3250,0
20240328,183900,1941552860,3250,3250,3250,3250,0
20240328,183800,1941552860,3250,3250,3250,3250,0
20240328,183700,1941552860,3250,3250,3250,3250,0
20240328,183600,1941552860,3250,3250,3250,3250,0
20240328,183500,1941552860,3250,3250,3250,3250,0
20240328,183400,1941552860,3250,3250,3250,3250,0
20240328,183300,1941552860,3250,3250,3250,3250,0
20240328,183200,1941552860,3250,3250,3250,3250,0
20240328,183100,1941552860,3250,3250,3250,3250,0
20240328,183000,1941552860,3250,3250,3250,3250,0
20240328,182900,1941552860,3250,3250,3250,3250,0
20240328,182800,1941552860,3250,3250,3250,3250,0
20240328,182700,1941552860,3250,3250,3250,3250,0
20240328,182600,1941552860,3250,3250,3250,3250,0
20240328,182500,1941552860,3250,3250,3250,3250,0
20240328,182400,1941552860,3250,3250,3250,3250,0
20240328,182300,1941552860,3250,3250,3250,3250,0
20240328,182200,1941552860,3250,3250,3250,3250,0
20240328,182100,1941552860,3250,3250,3250,3250,0
20240328,182000,1941552860,3250,3250,3250,3250,0
20240328,181900,1941552860,3250,3250,3250,3250,0
20240328,181800,1941552860,3250,3250,3250,3250,0
20240328,181700,1941552860,3250,3250,3250,3250,0
20240328,181600,1941552860,3250,3250,3250,3250,0
20240328,181500,1941552860,3250,3250,3250,3250,0
20240328,181400,1941552860,3250,3250,3250,3250,0
20240328,181300,1941552860,3250,3250,3250,3250,0
20240328,181200,1941552860,3250,3250,3250,3250,0
20240328,181100,1941552860,3250,3250,3250,3250,18978
20240328,181000,1941552860,3250,3250,3250,3250,0
20240328,180900,1941552860,3250,3250,3250,3250,0
20240328,180800,1941552860,3250,3250,3250,3250,0
20240328,180700,1941552860,3250,3250,3250,3250,0
20240328,180600,1941552860,3250,3250,3250,3250,0
20240328,180500,1941552860,3250,3250,3250,3250,0
20240328,180400,1941552860,3250,3250,3250,3250,0
20240328,180300,1941552860,3250,3250,3250,3250,0
20240328,180200,1941552860,3250,3250,3250,3250,0
20240328,180100,1941552860,3250,3250,3250,3250,0
20240328,180000,1941552860,3250,3250,3250,3250,0
20240328,175900,1941552860,3250,3250,3250,3250,0
20240328,175800,1941552860,3250,3250,3250,3250,0
20240328,175700,1941552860,3250,3250,3250,3250,0
20240328,175600,1941552860,3250,3250,3250,3250,0
20240328,175500,1941552860,3250,3250,3250,3250,0
20240328,175400,1941552860,3250,3250,3250,3250,0
20240328,175300,1941552860,3250,3250,3250,3250,0
20240328,175200,1941552860,3250,3250,3250,3250,0
20240328,175100,1941552860,3250,3250,3250,3250,0
20240328,175000,1941552860,3250,3250,3250,3250,0
20240328,174900,1941552860,3250,3250,3250,3250,0
20240328,174800,1941552860,3250,3250,3250,3250,0
20240328,174700,1941552860,3250,3250,3250,3250,0
20240328,174600,1941552860,3250,3250,3250,3250,0
20240328,174500,1941552860,3250,3250,3250,3250,0
20240328,174400,1941552860,3250,3250,3250,3250,0
20240328,174300,1941552860,3250,3250,3250,3250,0
20240328,174200,1941552860,3250,3250,3250,3250,0
20240328,174100,1941552860,3250,3250,3250,3250,18978
20240328,174000,1941552860,3250,3250,3250,3250,0
20240328,173900,1941552860,3250,3250,3250,3250,0
20240328,173800,1941552860,3250,3250,3250,3250,0
20240328,173700,1941552860,3250,3250,3250,3250,0
20240328,173600,1941552860,3250,3250,3250,3250,0
20240328,173500,1941552860,3250,3250,3250,3250,0
20240328,173400,1941552860,3250,3250,3250,3250,0
20240328,173300,1941552860,3250,3250,3250,3250,0
20240328,173200,1941552860,3250,3250,3250,3250,0
20240328,173100,1941552860,3250,3250,3250,3250,0
20240328,173000,1941552860,3250,3250,3250,3250,0
20240328,172900,1941552860,3250,3250,3250,3250,0
20240328,172800,1941552860,3250,3250,3250,3250,0
20240328,172700,1941552860,3250,3250,3250,3250,0
20240328,172600,1941552860,3250,3250,3250,3250,0
20240328,172500,1941552860,3250,3250,3250,3250,0
20240328,172400,1941552860,3250,3250,3250,3250,0
20240328,172300,1941552860,3250,3250,3250,3250,0
20240328,172200,1941552860,3250,3250,3250,3250,0
20240328,172100,1941552860,3250,3250,3250,3250,0
20240328,172000,1941552860,3250,3250,3250,3250,0
20240328,171900,1941552860,3250,3250,3250,3250,0
20240328,171800,1941552860,3250,3250,3250,3250,0
20240328,171700,1941552860,3250,3250,3250,3250,0
20240328,171600,1941552860,3250,3250,3250,3250,0
20240328,171500,1941552860,3250,3250,3250,3250,0
20240328,171400,1941552860,3250,3250,3250,3250,0
20240328,171300,1941552860,3250,3250,3250,3250,0
20240328,171200,1941552860,3250,3250,3250,3250,0
20240328,171100,1941552860,3250,3250,3250,3250,18978
20240328,171000,1941552860,3250,3250,3250,3250,0
20240328,170900,1941552860,3250,3250,3250,3250,0
20240328,170800,1941552860,3250,3250,3250,3250,0
20240328,170700,1941552860,3250,3250,3250,3250,0
20240328,170600,1941552860,3250,3250,3250,3250,0
20240328,170500,1941552860,3250,3250,3250,3250,0
20240328,170400,1941552860,3250,3250,3250,3250,0
20240328,170300,1941552860,3250,3250,3250,3250,0
20240328,170200,1941552860,3250,3250,3250,3250,0
20240328,170100,1941552860,3250,3250,3250,3250,0
20240328,170000,1941552860,3250,3250,3250,3250,0
20240328,165900,1941552860,3250,3250,3250,3250,0
20240328,165800,1941552860,3250,3250,3250,3250,0
20240328,165700,1941552860,3250,3250,3250,3250,0
20240328,165600,1941552860,3250,3250,3250,3250,0
20240328,165500,1941552860,3250,3250,3250,3250,0
20240328,165400,1941552860,3250,3250,3250,3250,0
20240328,165300,1941552860,3250,3250,3250,3250,0
20240328,165200,1941552860,3250,3250,3250,3250,0
20240328,165100,1941552860,3250,3250,3250,3250,0
20240328,165000,1941552860,3250,3250,3250,3250,0
20240328,164900,1941552860,3250,3250,3250,3250,0
20240328,164800,1941552860,3250,3250,3250,3250,0
20240328,164700,1941552860,3250,3250,3250,3250,0
20240328,164600,1941552860,3250,3250,3250,3250,0
20240328,164500,1941552860,3250,3250,3250,3250,0
20240328,164400,1941552860,3250,3250,3250,3250,0
20240328,164300,1941552860,3250,3250,3250,3250,0
20240328,164200,1941552860,3250,3250,3250,3250,0
20240328,164100,1941552860,3250,3250,3250,3250,18978
20240328,164000,1941552860,3250,3250,3250,3250,0
20240328,163900,1941552860,3250,3250,3250,3250,0
20240328,163800,1941552860,3250,3250,3250,3250,0
20240328,163700,1941552860,3250,3250,3250,3250,0
20240328,163600,1941552860,3250,3250,3250,3250,0
20240328,163500,1941552860,3250,3250,3250,3250,0
20240328,163400,1941552860,3250,3250,3250,3250,0
20240328,163300,1941552860,3250,3250,3250,3250,0
20240328,163200,1941552860,3250,3250,3250,3250,0
20240328,163100,1941552860,3250,3250,3250,3250,0
20240328,163000,1941552860,3250,3250,3250,3250,0
20240328,162900,1941552860,3250,3250,3250,3250,0
20240328,162800,1941552860,3250,3250,3250,3250,0
20240328,162700,1941552860,3250,3250,3250,3250,0
20240328,162600,1941552860,3250,3250,3250,3250,0
20240328,162500,1941552860,3250,3250,3250,3250,0
20240328,162400,1941552860,3250,3250,3250,3250,0
20240328,162300,1941552860,3250,3250,3250,3250,0
20240328,162200,1941552860,3250,3250,3250,3250,0
20240328,162100,1941552860,3250,3250,3250,3250,0
20240328,162000,1941552860,3250,3250,3250,3250,0
20240328,161900,1941552860,3250,3250,3250,3250,0
20240328,161800,1941552860,3250,3250,3250,3250,0
20240328,161700,1941552860,3250,3250,3250,3250,0
20240328,161600,1941552860,3250,3250,3250,3250,0
20240328,161500,1941552860,3250,3250,3250,3250,0
20240328,161400,1941552860,3250,3250,3250,3250,0
20240328,161300,1941552860,3250,3250,3250,3250,0
20240328,161200,1941552860,3250,3250,3250,3250,0
20240328,161100,1941552860,3250,3250,3250,3250,18978
20240328,161000,1941552860,3250,3250,3250,3250,0
20240328,160900,1941552860,3250,3250,3250,3250,0
20240328,160800,1941552860,3250,3250,3250,3250,0
20240328,160700,1941552860,3250,3250,3250,3250,0
20240328,160600,1941552860,3250,3250,3250,3250,0
20240328,160500,1941552860,3250,3250,3250,3250,0
20240328,160400,1941552860,3250,3250,3250,3250,0
20240328,160300,1941552860,3250,3250,3250,3250,0
20240328,160200,1941552860,3250,3250,3250,3250,0
20240328,160100,1941552860,3250,3250,3250,3250,0
20240328,160000,1941552860,3250,3250,3250,3250,0
20240328,155900,1941552860,3250,3250,3250,3250,0
20240328,155800,1941552860,3250,3250,3250,3250,0
20240328,155700,1941552860,3250,3250,3250,3250,0
20240328,155600,1941552860,3250,3250,3250,3250,0
20240328,155500,1941552860,3250,3250,3250,3250,0
20240328,155400,1941552860,3250,3250,3250,3250,0
20240328,155300,1941552860,3250,3250,3250,3250,0
20240328,155200,1941552860,3250,3250,3250,3250,0
20240328,155100,1941552860,3250,3250,3250,3250,0
20240328,155000,1941552860,3250,3250,3250,3250,0
20240328,154900,1941552860,3250,3250,3250,3250,0
20240328,154800,1941552860,3250,3250,3250,3250,0
20240328,154700,1941552860,3250,3250,3250,3250,0
20240328,154600,1941552860,3250,3250,3250,3250,0
20240328,154500,1941552860,3250,3250,3250,3250,0
20240328,154400,1941552860,3250,3250,3250,3250,0
20240328,154300,1941552860,3250,3250,3250,3250,0
20240328,154200,1941552860,3250,3250,3250,3250,0
20240328,154100,1941552860,3250,3250,3250,3250,18978
20240328,154000,1941552860,3250,3250,3250,3250,0
20240328,153900,1941552860,3250,3250,3250,3250,0
20240328,153800,1941552860,3250,3250,3250,3250,0
20240328,153700,1941552860,3250,3250,3250,3250,0
20240328,153600,1941552860,3250,3250,3250,3250,0
20240328,153500,1941552860,3250,3250,3250,3250,0
20240328,153400,1941552860,3250,3250,3250,3250,0
20240328,153300,1941552860,3250,3250,3250,3250,0
20240328,153200,1941552860,3250,3250,3250,3250,0
20240328,153100,1941552860,3250,3250,3250,3250,0
20240328,153000,1941552860,3250,3250,3250,3250,18978
20240328,152900,1879874360,3250,3250,3250,3250,0
20240328,152800,1879874360,3250,3250,3250,3250,0
20240328,152700,1879874360,3250,3250,3250,3250,0
20240328,152600,1879874360,3250,3250,3250,3250,0
20240328,152500,1879874360,3250,3250,3250,3250,0
20240328,152400,1879874360,3250,3250,3250,3250,0
20240328,152300,1879874360,3250,3250,3250,3250,0
20240328,152200,1879874360,3250,3250,3250,3250,0
20240328,152100,1879874360,3250,3250,3250,3250,0
20240328,152000,1879874360,3250,3250,3250,3250,0
20240328,151900,1879874360,3250,3255,3255,3250,3731
20240328,151800,1867748045,3255,3250,3255,3250,1131
20240328,151700,1864072105,3250,3250,3255,3245,3584
20240328,151600,1852424555,3250,3255,3255,3250,65
20240328,151500,1852213205,3255,3250,3255,3250,1007
20240328,151400,1848940420,3255,3250,3255,3250,1218
20240328,151300,1844981630,3250,3255,3255,3250,17953
20240328,151200,1786631780,3255,3255,3255,3250,4056
20240328,151100,1773449000,3255,3255,3255,3250,10271
20240328,151000,1740061435,3250,3255,3255,3250,1847
20240328,150900,1734054725,3260,3255,3260,3250,4154
20240328,150800,1720540135,3260,3260,3260,3255,302
20240328,150700,1719556115,3260,3255,3260,3255,2459
20240328,150600,1711551875,3255,3260,3260,3250,665
20240328,150500,1709388700,3250,3255,3260,3250,3423
20240328,150400,1698250240,3255,3255,3260,3250,2544
20240328,150300,1689977420,3260,3260,3260,3255,157
20240328,150200,1689466305,3260,3260,3260,3255,387
20240328,150100,1688204695,3260,3260,3260,3255,377
20240328,150000,1686977290,3260,3260,3260,3255,156
20240328,145900,1686469480,3260,3255,3260,3255,1952
20240328,145800,1680115630,3260,3260,3260,3250,3349
20240328,145700,1669218915,3260,3250,3260,3250,1265
20240328,145600,1665105035,3250,3255,3260,3250,5411
20240328,145500,1647513975,3260,3255,3260,3255,287
20240328,145400,1646579485,3255,3255,3255,3255,1000
20240328,145300,1643324485,3255,3255,3260,3255,2475
20240328,145200,1635268355,3260,3260,3260,3255,8239
20240328,145100,1608450135,3260,3260,3260,3255,1182
20240328,145000,1604601315,3260,3255,3260,3255,710
20240328,144900,1602287715,3260,3260,3260,3260,13
20240328,144800,1602245335,3260,3255,3260,3255,3365
20240328,144700,1591290760,3260,3260,3260,3255,54
20240328,144600,1591114725,3260,3260,3260,3260,1
20240328,144500,1591111465,3260,3260,3265,3260,2321
20240328,144400,1583544950,3265,3255,3265,3255,151
20240328,144300,1583053435,3260,3265,3270,3255,4794
20240328,144200,1567442390,3270,3265,3270,3265,62
20240328,144100,1567239900,3270,3270,3270,3270,1
20240328,144000,1567236630,3255,3260,3270,3255,2204
20240328,143900,1560051640,3270,3265,3270,3260,250
20240328,143800,1559235875,3270,3265,3270,3265,409
20240328,143700,1557899985,3270,3260,3270,3260,2128
20240328,143600,1550962695,3260,3255,3260,3255,26
20240328,143500,1550877955,3260,3265,3265,3260,8323
20240328,143400,1523739865,3270,3270,3270,3270,0
20240328,143300,1523739865,3270,3270,3270,3270,0
20240328,143200,1523739865,3270,3270,3270,3270,5
20240328,143100,1523723515,3270,3270,3270,3265,3303
20240328,143000,1512939205,3265,3265,3265,3265,927
20240328,142900,1509912550,3270,3270,3270,3270,0
20240328,142800,1509912550,3270,3270,3270,3265,1038
20240328,142700,1506523290,3270,3270,3270,3265,177
20240328,142600,1505945285,3270,3270,3275,3265,3710
20240328,142500,1493825180,3275,3280,3280,3275,3
20240328,142400,1493815345,3270,3280,3285,3270,666
20240328,142300,1491635860,3280,3275,3280,3275,3998
20240328,142200,1478524995,3275,3275,3275,3275,5
20240328,142100,1478508620,3275,3275,3275,3275,0
20240328,142000,1478508620,3275,3270,3275,3265,175
20240328,141900,1477936855,3275,3275,3275,3265,102
20240328,141800,1477603805,3265,3275,3275,3265,237
20240328,141700,1476829650,3275,3275,3275,3275,0
20240328,141600,1476829650,3275,3265,3275,3265,2435
20240328,141500,1468879350,3260,3265,3265,3260,3468
20240328,141400,1457558830,3265,3270,3270,3265,1598
20240328,141300,1452340200,3275,3275,3275,3275,1
20240328,141200,1452336925,3280,3280,3280,3280,0
20240328,141100,1452336925,3280,3280,3280,3280,0
20240328,141000,1452336925,3280,3280,3280,3280,0
20240328,140900,1452336925,3280,3280,3280,3280,1
20240328,140800,1452333645,3280,3280,3280,3280,0
20240328,140700,1452333645,3280,3270,3280,3270,1803
20240328,140600,1446437815,3280,3280,3280,3280,2
20240328,140500,1446431255,3280,3270,3280,3270,96
20240328,140400,1446117325,3280,3280,3280,3270,2529
20240328,140300,1437847465,3275,3280,3280,3275,11
20240328,140200,1437811435,3280,3285,3285,3275,63
20240328,140100,1437605070,3285,3275,3285,3275,52
20240328,140000,1437434750,3285,3285,3285,3275,1690
20240328,135900,1431899560,3285,3280,3285,3280,30
20240328,135800,1431801120,3285,3275,3285,3275,53
20240328,135700,1431627415,3285,3285,3285,3285,3
20240328,135600,1431617560,3285,3280,3285,3280,12
20240328,135500,1431578190,3285,3285,3285,3270,111
20240328,135400,1431215035,3285,3285,3285,3285,0
20240328,135300,1431215035,3285,3285,3290,3280,4
20240328,135200,1431201895,3290,3285,3295,3285,1502
20240328,135100,1426261270,3290,3285,3290,3285,2
20240328,135000,1426254695,3290,3290,3290,3290,1
20240328,134900,1426251405,3265,3270,3270,3265,1456
20240328,134800,1421496140,3290,3285,3295,3270,18986
20240328,134700,1359355735,3295,3295,3295,3295,65
20240328,134600,1359141560,3295,3280,3295,3280,434
20240328,134500,1357718010,3295,3295,3295,3295,7
20240328,134400,1357694945,3275,3295,3295,3275,501
20240328,134300,1356054150,3295,3295,3295,3295,0
20240328,134200,1356054150,3295,3295,3295,3295,0
20240328,134100,1356054150,3295,3295,3295,3295,16
20240328,134000,1356001430,3295,3295,3295,3295,0
20240328,133900,1356001430,3295,3295,3295,3275,53
20240328,133800,1355827275,3295,3295,3295,3275,1006
20240328,133700,1352532505,3295,3295,3295,3290,9
20240328,133600,1352502880,3280,3280,3280,3280,217
20240328,133500,1351791120,3295,3295,3295,3295,1
20240328,133400,1351787825,3290,3295,3295,3290,7
20240328,133300,1351764775,3275,3290,3295,3275,979
20240328,133200,1348553790,3290,3290,3290,3290,0
20240328,133100,1348553790,3290,3290,3290,3290,0
20240328,133000,1348553790,3290,3290,3290,3290,160
20240328,132900,1348027390,3290,3290,3290,3290,0
20240328,132800,1348027390,3290,3290,3290,3290,586
20240328,132700,1346099450,3290,3290,3290,3290,1
20240328,132600,1346096160,3290,3290,3290,3290,0
20240328,132500,1346096160,3290,3290,3290,3270,4465
20240328,132400,1331495070,3290,3280,3290,3270,2020
20240328,132300,1324875340,3285,3285,3285,3285,200
20240328,132200,1324218340,3285,3285,3285,3285,19
20240328,132100,1324155925,3285,3285,3285,3285,82
20240328,132000,1323886555,3290,3285,3290,3285,1000
20240328,131900,1320599065,3290,3280,3290,3270,3034
20240328,131800,1310660235,3290,3275,3290,3275,115
20240328,131700,1310283595,3275,3275,3275,3270,2369
20240328,131600,1302526370,3290,3290,3290,3290,1
20240328,131500,1302523080,3280,3280,3280,3280,282
20240328,131400,1301598120,3290,3290,3290,3290,0
20240328,131300,1301598120,3290,3290,3290,3290,2
20240328,131200,1301591540,3275,3290,3290,3275,2001
20240328,131100,1295036750,3285,3280,3285,3280,3356
20240328,131000,1284012880,3280,3280,3280,3280,882
20240328,130900,1281119920,3290,3290,3290,3290,0
20240328,130800,1281119920,3290,3290,3290,3275,2751
20240328,130700,1272101945,3290,3290,3290,3280,4266
20240328,130600,1258109365,3290,3285,3295,3285,1007
20240328,130500,1254801330,3295,3280,3295,3280,5
20240328,130400,1254784915,3295,3295,3295,3280,835
20240328,130300,1252045685,3295,3290,3295,3280,6330
20240328,130200,1231212090,3290,3290,3290,3290,4
20240328,130100,1231198930,3290,3295,3295,3280,81
20240328,130000,1230932520,3295,3280,3295,3280,2
20240328,125900,1230925945,3295,3295,3295,3295,0
20240328,125800,1230925945,3295,3295,3295,3295,306
20240328,125700,1229917675,3295,3295,3295,3280,349
20240328,125600,1228772925,3295,3295,3295,3295,0
20240328,125500,1228772925,3295,3285,3295,3280,708
20240328,125400,1226450600,3295,3295,3295,3280,9
20240328,125300,1226420990,3295,3295,3295,3295,1
20240328,125200,1226417695,3295,3295,3295,3295,2
20240328,125100,1226411105,3275,3295,3295,3275,1993
20240328,125000,1219882805,3295,3295,3295,3295,0
20240328,124900,1219882805,3295,3295,3295,3295,0
20240328,124800,1219882805,3295,3290,3295,3290,2001
20240328,124700,1213299510,3290,3295,3295,3290,2
20240328,124600,1213292925,3275,3275,3275,3275,5010
20240328,124500,1196885175,3295,3295,3295,3295,42
20240328,124400,1196746785,3280,3290,3290,3280,2006
20240328,124300,1190167055,3295,3280,3295,3280,4982
20240328,124200,1173826080,3285,3300,3300,3285,2003
20240328,124100,1167246195,3285,3285,3300,3285,3627
20240328,124000,1155330645,3300,3290,3300,3290,82
20240328,123900,1155060855,3300,3300,3300,3300,80
20240328,123800,1154796855,3290,3300,3300,3290,262
20240328,123700,1153934865,3300,3300,3300,3300,6
20240328,123600,1153915065,3300,3300,3300,3300,0
20240328,123500,1153915065,3300,3300,3300,3300,0
20240328,123400,1153915065,3300,3300,3300,3300,1028
20240328,123300,1150522665,3300,3295,3300,3290,6910
20240328,123200,1127758540,3300,3300,3300,3295,4217
20240328,123100,1113862440,3300,3300,3300,3300,373
20240328,123000,1112631540,3300,3295,3300,3295,2298
20240328,122900,1105048630,3295,3295,3295,3295,0
20240328,122800,1105048630,3295,3295,3295,3295,2
20240328,122700,1105042040,3295,3295,3295,3295,400
20240328,122600,1103724040,3295,3295,3295,3295,1
20240328,122500,1103720745,3295,3295,3295,3295,1281
20240328,122400,1099499850,3285,3290,3290,3285,3575
20240328,122300,1087755425,3290,3290,3290,3290,130
20240328,122200,1087327725,3300,3295,3300,3290,3164
20240328,122100,1076917395,3295,3295,3295,3295,543
20240328,122000,1075128210,3290,3295,3295,3290,193
20240328,121900,1074493225,3295,3295,3295,3295,0
20240328,121800,1074493225,3295,3295,3295,3295,300
20240328,121700,1073504725,3295,3295,3295,3295,97
20240328,121600,1073185110,3295,3295,3295,3295,0
20240328,121500,1073185110,3295,3300,3300,3295,30
20240328,121400,1073086255,3300,3295,3300,3295,233
20240328,121300,1072318505,3295,3295,3295,3295,344
20240328,121200,1071185025,3295,3295,3295,3295,100
20240328,121100,1070855525,3295,3300,3300,3295,152
20240328,121000,1070354430,3295,3295,3300,3295,662
20240328,120900,1068173130,3300,3300,3300,3300,1
20240328,120800,1068169830,3295,3285,3295,3285,2235
20240328,120700,1060819460,3290,3290,3290,3290,118
20240328,120600,1060431240,3290,3290,3290,3290,1544
20240328,120500,1055351480,3295,3295,3295,3295,200
20240328,120400,1054692480,3290,3290,3290,3290,3305
20240328,120300,1043819030,3290,3290,3290,3290,0
20240328,120200,1043819030,3290,3290,3290,3290,109
20240328,120100,1043460420,3290,3290,3290,3290,4253
20240328,120000,1029468050,3295,3300,3300,3295,1109
20240328,115900,1025813875,3295,3295,3295,3295,4
20240328,115800,1025800695,3295,3300,3300,3295,95
20240328,115700,1025487595,3295,3295,3295,3295,441
20240328,115600,1024034500,3295,3295,3295,3295,0
20240328,115500,1024034500,3295,3295,3300,3295,2313
20240328,115400,1016413100,3300,3300,3300,3300,1
20240328,115300,1016409800,3300,3300,3300,3300,0
20240328,115200,1016409800,3300,3300,3300,3300,102
20240328,115100,1016073200,3300,3300,3300,3295,120
20240328,115000,1015677700,3295,3300,3300,3295,2001
20240328,114900,1009074405,3300,3300,3300,3300,29
20240328,114800,1008978705,3300,3300,3300,3300,1
20240328,114700,1008975405,3300,3300,3300,3300,52
20240328,114600,1008803805,3295,3295,3295,3295,293
20240328,114500,1007838370,3295,3300,3300,3295,258
20240328,114400,1006987320,3300,3300,3300,3300,50
20240328,114300,1006822320,3300,3300,3300,3300,1979
20240328,114200,1000291620,3305,3310,3310,3305,1380
20240328,114100,995729770,3305,3305,3305,3305,11
20240328,114000,995693415,3310,3310,3310,3300,1562
20240328,113900,990528795,3310,3310,3310,3305,202
20240328,113800,989861175,3310,3310,3310,3310,21
20240328,113700,989791665,3300,3300,3300,3300,299
20240328,113600,988804965,3300,3300,3300,3300,0
20240328,113500,988804965,3300,3300,3300,3300,2
20240328,113400,988798365,3300,3305,3305,3300,4855
20240328,113300,972776860,3305,3300,3305,3300,60
20240328,113200,972578810,3310,3310,3310,3300,14
20240328,113100,972532585,3300,3305,3305,3300,113
20240328,113000,972159185,3305,3300,3305,3300,153
20240328,112900,971653535,3305,3305,3305,3300,109
20240328,112800,971293500,3300,3305,3305,3300,200
20240328,112700,970632585,3310,3310,3310,3310,2
20240328,112600,970625965,3305,3310,3310,3305,11
20240328,112500,970589565,3310,3310,3310,3310,0
20240328,112400,970589565,3310,3310,3310,3310,0
20240328,112300,970589565,3310,3305,3310,3300,231
20240328,112200,969827175,3310,3310,3310,3310,170
20240328,112100,969264475,3310,3310,3320,3310,1201
20240328,112000,965283005,3310,3310,3310,3310,108
20240328,111900,964925525,3310,3310,3310,3310,1
20240328,111800,964922215,3315,3315,3315,3315,10
20240328,111700,964889065,3315,3315,3315,3300,1287
20240328,111600,960641935,3300,3305,3305,3300,2195
20240328,111500,953397435,3305,3305,3305,3305,306
20240328,111400,952386105,3310,3315,3320,3310,6446
20240328,111300,931037815,3320,3320,3320,3320,101
20240328,111200,930702495,3325,3325,3325,3325,5
20240328,111100,930685870,3330,3330,3330,3330,0
20240328,111000,930685870,3330,3320,3330,3320,552
20240328,110900,928852720,3320,3320,3320,3320,3267
20240328,110800,918006280,3330,3330,3330,3330,140
20240328,110700,917540080,3330,3330,3330,3330,4
20240328,110600,917526760,3335,3335,3335,3335,548
20240328,110500,915699180,3335,3320,3335,3320,1145
20240328,110400,911885105,3345,3335,3345,3335,1899
20240328,110300,905545640,3335,3320,3335,3320,1054
20240328,110200,902046300,3320,3320,3320,3320,0
20240328,110100,902046300,3320,3330,3330,3320,3100
20240328,110000,891734380,3335,3330,3335,3330,451
20240328,105900,890232545,3330,3335,3335,3330,53
20240328,105800,890055795,3335,3335,3335,3335,15
20240328,105700,890005770,3330,3335,3335,3330,41
20240328,105600,889869235,3330,3335,3335,3330,264
20240328,105500,888988855,3335,3340,3340,3335,501
20240328,105400,887318015,3335,3330,3335,3330,607
20240328,105300,885295770,3330,3325,3330,3325,2509
20240328,105200,876940830,3330,3330,3330,3330,1647
20240328,105100,871456320,3340,3340,3340,3330,5056
20240328,105000,854619130,3340,3335,3340,3335,10756
20240328,104900,818694240,3340,3350,3350,3340,2965
20240328,104800,808786070,3350,3350,3350,3335,2609
20240328,104700,800050480,3350,3335,3350,3330,13020
20240328,104600,756508400,3335,3325,3335,3325,983
20240328,104500,753236485,3330,3325,3330,3325,1568
20240328,104400,748017885,3325,3325,3325,3325,20
20240328,104300,747951385,3325,3325,3325,3325,20
20240328,104200,747884885,3325,3320,3325,3320,100
20240328,104100,747552635,3320,3320,3320,3320,173
20240328,104000,746978275,3320,3320,3325,3320,2297
20240328,103900,739352230,3320,3325,3325,3320,972
20240328,103800,736122330,3325,3325,3325,3325,100
20240328,103700,735789830,3325,3325,3325,3325,58
20240328,103600,735596980,3325,3325,3325,3325,53
20240328,103500,735420755,3325,3325,3325,3325,354
20240328,103400,734243705,3330,3330,3330,3330,200
20240328,103300,733577705,3330,3330,3330,3325,2249
20240328,103200,726089185,3325,3325,3325,3325,100
20240328,103100,725756685,3325,3325,3330,3325,384
20240328,103000,724479870,3330,3330,3330,3330,439
20240328,102900,723018000,3330,3335,3335,3325,5087
20240328,102800,706102870,3335,3320,3335,3320,2265
20240328,102700,698567545,3320,3320,3320,3310,1019
20240328,102600,695189465,3310,3320,3320,3310,3200
20240328,102500,684570155,3320,3320,3325,3320,207
20240328,102400,683882255,3320,3320,3320,3320,988
20240328,102300,680602095,3310,3315,3320,3310,2308
20240328,102200,672948320,3315,3305,3315,3305,8
20240328,102100,672921860,3315,3305,3315,3305,414
20240328,102000,671551580,3305,3305,3305,3305,1013
20240328,101900,668203615,3300,3305,3305,3300,88
20240328,101800,667912825,3305,3305,3310,3300,313
20240328,101700,666878380,3300,3300,3305,3300,1927
20240328,101600,660519275,3300,3295,3300,3290,92
20240328,101500,660216175,3295,3290,3295,3290,811
20240328,101400,657545465,3290,3285,3295,3285,460
20240328,101300,656032315,3295,3285,3295,3285,1430
20240328,101200,651333725,3285,3285,3285,3285,500
20240328,101100,649691225,3285,3285,3285,3285,0
20240328,101000,649691225,3285,3290,3290,3280,1189
20240328,100900,645787190,3290,3285,3290,3285,1159
20240328,100800,641979870,3290,3290,3300,3290,2074
20240328,100700,635153020,3290,3295,3295,3290,126
20240328,100600,634738125,3295,3290,3295,3290,368
20240328,100500,633526730,3290,3295,3300,3290,883
20240328,100400,630617175,3295,3300,3300,3295,366
20240328,100300,629411145,3300,3295,3300,3295,1273
20240328,100200,625213745,3300,3300,3300,3300,365
20240328,100100,624009245,3295,3300,3300,3295,1689
20240328,100000,618443980,3300,3310,3310,3300,1940
20240328,095900,612035960,3310,3305,3310,3305,510
20240328,095800,610349360,3310,3305,3310,3305,1101
20240328,095700,606710550,3310,3310,3310,3305,1117
20240328,095600,603018355,3310,3310,3310,3305,162
20240328,095500,602482885,3305,3310,3310,3305,74
20240328,095400,602238295,3310,3315,3315,3310,308
20240328,095300,601218790,3320,3300,3320,3300,3608
20240328,095200,589287200,3310,3305,3310,3305,668
20240328,095100,587079395,3310,3310,3310,3305,823
20240328,095000,584359100,3305,3310,3310,3305,54
20240328,094900,584180625,3315,3315,3315,3305,1369
20240328,094800,579652595,3310,3315,3315,3310,159
20240328,094700,579125945,3320,3310,3320,3310,5
20240328,094600,579109375,3310,3310,3310,3310,2008
20240328,094500,572462895,3315,3325,3325,3315,2321
20240328,094400,564765740,3325,3325,3325,3320,5346
20240328,094300,547015880,3325,3305,3325,3305,3027
20240328,094200,536992975,3300,3275,3300,3275,8657
20240328,094100,508431110,3290,3275,3290,3275,6088
20240328,094000,488445435,3275,3285,3285,3275,95
20240328,093900,488133810,3285,3285,3285,3275,651
20240328,093800,486001275,3285,3280,3285,3275,1552
20240328,093700,480913405,3270,3270,3270,3270,3110
20240328,093600,470743705,3270,3285,3285,3270,1101
20240328,093500,467141380,3285,3285,3285,3280,29
20240328,093400,467046120,3275,3280,3280,3275,639
20240328,093300,464953340,3275,3285,3285,3275,1602
20240328,093200,459702780,3285,3290,3295,3285,647
20240328,093100,457574390,3290,3290,3290,3290,669
20240328,093000,455373380,3290,3285,3290,3270,542
20240328,092900,453598055,3290,3290,3290,3290,1067
20240328,092800,450087625,3290,3290,3290,3290,5
20240328,092700,450071175,3295,3270,3295,3270,601
20240328,092600,448105880,3295,3295,3300,3270,2631
20240328,092500,439475155,3300,3295,3300,3295,2287
20240328,092400,431939465,3295,3280,3295,3280,3839
20240328,092300,419313645,3265,3265,3275,3260,8787
20240328,092200,390607140,3260,3265,3265,3260,1720
20240328,092100,384996945,3270,3265,3270,3265,341
20240328,092000,383883375,3275,3265,3275,3265,1852
20240328,091900,377836585,3265,3280,3280,3265,73
20240328,091800,377597220,3265,3275,3280,3260,6208
20240328,091700,357351845,3260,3280,3280,3260,1501
20240328,091600,352452010,3265,3265,3290,3255,7215
20240328,091500,328922940,3265,3300,3300,3260,11169
20240328,091400,292452895,3300,3270,3300,3260,5381
20240328,091300,274824055,3270,3285,3295,3270,8908
20240328,091200,245616625,3285,3285,3285,3285,924
20240328,091100,242581285,3280,3290,3290,3280,4320
20240328,091000,228395600,3290,3295,3295,3285,3402
20240328,090900,217193050,3295,3315,3315,3295,2141
20240328,090800,210128815,3300,3315,3315,3300,129
20240328,090700,209702230,3295,3315,3315,3295,1807
20240328,090600,203744515,3300,3295,3300,3295,2641
20240328,090500,195032115,3290,3290,3290,3290,568
20240328,090400,193163395,3300,3285,3300,3280,8398
20240328,090300,165605535,3290,3295,3300,3290,9057
20240328,090200,135765775,3295,3320,3320,3295,8531
20240328,090100,107606280,3320,3340,3340,3320,860
20240328,090000,104745625,3340,3350,3350,3330,27880
Reference in New Issue Copy Permalink