ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/323280/min/candle-20240328.csv

697 lines
34 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
20240328,203400,4325551675,4315,4315,4315,4315,10201
20240328,203300,4325551675,4315,4315,4315,4315,0
20240328,203200,4325551675,4315,4315,4315,4315,0
20240328,203100,4325551675,4315,4315,4315,4315,0
20240328,203000,4325551675,4315,4315,4315,4315,0
20240328,202900,4325551675,4315,4315,4315,4315,0
20240328,202800,4325551675,4315,4315,4315,4315,0
20240328,202700,4325551675,4315,4315,4315,4315,0
20240328,202600,4325551675,4315,4315,4315,4315,0
20240328,202500,4325551675,4315,4315,4315,4315,0
20240328,202400,4325551675,4315,4315,4315,4315,0
20240328,202300,4325551675,4315,4315,4315,4315,0
20240328,202200,4325551675,4315,4315,4315,4315,0
20240328,202100,4325551675,4315,4315,4315,4315,0
20240328,202000,4325551675,4315,4315,4315,4315,0
20240328,201900,4325551675,4315,4315,4315,4315,0
20240328,201800,4325551675,4315,4315,4315,4315,0
20240328,201700,4325551675,4315,4315,4315,4315,0
20240328,201600,4325551675,4315,4315,4315,4315,0
20240328,201500,4325551675,4315,4315,4315,4315,0
20240328,201400,4325551675,4315,4315,4315,4315,0
20240328,201300,4325551675,4315,4315,4315,4315,0
20240328,201200,4325551675,4315,4315,4315,4315,0
20240328,201100,4325551675,4315,4315,4315,4315,0
20240328,201000,4325551675,4315,4315,4315,4315,0
20240328,200900,4325551675,4315,4315,4315,4315,0
20240328,200800,4325551675,4315,4315,4315,4315,0
20240328,200700,4325551675,4315,4315,4315,4315,0
20240328,200600,4325551675,4315,4315,4315,4315,0
20240328,200500,4325551675,4315,4315,4315,4315,0
20240328,200400,4325551675,4315,4315,4315,4315,10201
20240328,200300,4325551675,4315,4315,4315,4315,0
20240328,200200,4325551675,4315,4315,4315,4315,0
20240328,200100,4325551675,4315,4315,4315,4315,0
20240328,200000,4325551675,4315,4315,4315,4315,0
20240328,195900,4325551675,4315,4315,4315,4315,0
20240328,195800,4325551675,4315,4315,4315,4315,0
20240328,195700,4325551675,4315,4315,4315,4315,0
20240328,195600,4325551675,4315,4315,4315,4315,0
20240328,195500,4325551675,4315,4315,4315,4315,0
20240328,195400,4325551675,4315,4315,4315,4315,0
20240328,195300,4325551675,4315,4315,4315,4315,0
20240328,195200,4325551675,4315,4315,4315,4315,0
20240328,195100,4325551675,4315,4315,4315,4315,0
20240328,195000,4325551675,4315,4315,4315,4315,0
20240328,194900,4325551675,4315,4315,4315,4315,0
20240328,194800,4325551675,4315,4315,4315,4315,0
20240328,194700,4325551675,4315,4315,4315,4315,0
20240328,194600,4325551675,4315,4315,4315,4315,0
20240328,194500,4325551675,4315,4315,4315,4315,0
20240328,194400,4325551675,4315,4315,4315,4315,0
20240328,194300,4325551675,4315,4315,4315,4315,0
20240328,194200,4325551675,4315,4315,4315,4315,0
20240328,194100,4325551675,4315,4315,4315,4315,0
20240328,194000,4325551675,4315,4315,4315,4315,0
20240328,193900,4325551675,4315,4315,4315,4315,0
20240328,193800,4325551675,4315,4315,4315,4315,0
20240328,193700,4325551675,4315,4315,4315,4315,0
20240328,193600,4325551675,4315,4315,4315,4315,0
20240328,193500,4325551675,4315,4315,4315,4315,0
20240328,193400,4325551675,4315,4315,4315,4315,10201
20240328,193300,4325551675,4315,4315,4315,4315,0
20240328,193200,4325551675,4315,4315,4315,4315,0
20240328,193100,4325551675,4315,4315,4315,4315,0
20240328,193000,4325551675,4315,4315,4315,4315,0
20240328,192900,4325551675,4315,4315,4315,4315,0
20240328,192800,4325551675,4315,4315,4315,4315,0
20240328,192700,4325551675,4315,4315,4315,4315,0
20240328,192600,4325551675,4315,4315,4315,4315,0
20240328,192500,4325551675,4315,4315,4315,4315,0
20240328,192400,4325551675,4315,4315,4315,4315,0
20240328,192300,4325551675,4315,4315,4315,4315,0
20240328,192200,4325551675,4315,4315,4315,4315,0
20240328,192100,4325551675,4315,4315,4315,4315,0
20240328,192000,4325551675,4315,4315,4315,4315,0
20240328,191900,4325551675,4315,4315,4315,4315,0
20240328,191800,4325551675,4315,4315,4315,4315,0
20240328,191700,4325551675,4315,4315,4315,4315,0
20240328,191600,4325551675,4315,4315,4315,4315,0
20240328,191500,4325551675,4315,4315,4315,4315,0
20240328,191400,4325551675,4315,4315,4315,4315,0
20240328,191300,4325551675,4315,4315,4315,4315,0
20240328,191200,4325551675,4315,4315,4315,4315,0
20240328,191100,4325551675,4315,4315,4315,4315,0
20240328,191000,4325551675,4315,4315,4315,4315,0
20240328,190900,4325551675,4315,4315,4315,4315,0
20240328,190800,4325551675,4315,4315,4315,4315,0
20240328,190700,4325551675,4315,4315,4315,4315,0
20240328,190600,4325551675,4315,4315,4315,4315,0
20240328,190500,4325551675,4315,4315,4315,4315,0
20240328,190400,4325551675,4315,4315,4315,4315,10201
20240328,190300,4325551675,4315,4315,4315,4315,0
20240328,190200,4325551675,4315,4315,4315,4315,0
20240328,190100,4325551675,4315,4315,4315,4315,0
20240328,190000,4325551675,4315,4315,4315,4315,0
20240328,185900,4325551675,4315,4315,4315,4315,0
20240328,185800,4325551675,4315,4315,4315,4315,0
20240328,185700,4325551675,4315,4315,4315,4315,0
20240328,185600,4325551675,4315,4315,4315,4315,0
20240328,185500,4325551675,4315,4315,4315,4315,0
20240328,185400,4325551675,4315,4315,4315,4315,0
20240328,185300,4325551675,4315,4315,4315,4315,0
20240328,185200,4325551675,4315,4315,4315,4315,0
20240328,185100,4325551675,4315,4315,4315,4315,0
20240328,185000,4325551675,4315,4315,4315,4315,0
20240328,184900,4325551675,4315,4315,4315,4315,0
20240328,184800,4325551675,4315,4315,4315,4315,0
20240328,184700,4325551675,4315,4315,4315,4315,0
20240328,184600,4325551675,4315,4315,4315,4315,0
20240328,184500,4325551675,4315,4315,4315,4315,0
20240328,184400,4325551675,4315,4315,4315,4315,0
20240328,184300,4325551675,4315,4315,4315,4315,0
20240328,184200,4325551675,4315,4315,4315,4315,0
20240328,184100,4325551675,4315,4315,4315,4315,0
20240328,184000,4325551675,4315,4315,4315,4315,0
20240328,183900,4325551675,4315,4315,4315,4315,0
20240328,183800,4325551675,4315,4315,4315,4315,0
20240328,183700,4325551675,4315,4315,4315,4315,0
20240328,183600,4325551675,4315,4315,4315,4315,0
20240328,183500,4325551675,4315,4315,4315,4315,0
20240328,183400,4325551675,4315,4315,4315,4315,10201
20240328,183300,4325551675,4315,4315,4315,4315,0
20240328,183200,4325551675,4315,4315,4315,4315,0
20240328,183100,4325551675,4315,4315,4315,4315,0
20240328,183000,4325551675,4315,4315,4315,4315,0
20240328,182900,4325551675,4315,4315,4315,4315,0
20240328,182800,4325551675,4315,4315,4315,4315,0
20240328,182700,4325551675,4315,4315,4315,4315,0
20240328,182600,4325551675,4315,4315,4315,4315,0
20240328,182500,4325551675,4315,4315,4315,4315,0
20240328,182400,4325551675,4315,4315,4315,4315,0
20240328,182300,4325551675,4315,4315,4315,4315,0
20240328,182200,4325551675,4315,4315,4315,4315,0
20240328,182100,4325551675,4315,4315,4315,4315,0
20240328,182000,4325551675,4315,4315,4315,4315,0
20240328,181900,4325551675,4315,4315,4315,4315,0
20240328,181800,4325551675,4315,4315,4315,4315,0
20240328,181700,4325551675,4315,4315,4315,4315,0
20240328,181600,4325551675,4315,4315,4315,4315,0
20240328,181500,4325551675,4315,4315,4315,4315,0
20240328,181400,4325551675,4315,4315,4315,4315,0
20240328,181300,4325551675,4315,4315,4315,4315,0
20240328,181200,4325551675,4315,4315,4315,4315,0
20240328,181100,4325551675,4315,4315,4315,4315,0
20240328,181000,4325551675,4315,4315,4315,4315,0
20240328,180900,4325551675,4315,4315,4315,4315,0
20240328,180800,4325551675,4315,4315,4315,4315,0
20240328,180700,4325551675,4315,4315,4315,4315,0
20240328,180600,4325551675,4315,4315,4315,4315,0
20240328,180500,4325551675,4315,4315,4315,4315,0
20240328,180400,4325551675,4315,4315,4315,4315,10201
20240328,180300,4325551675,4315,4315,4315,4315,0
20240328,180200,4325551675,4315,4315,4315,4315,0
20240328,180100,4325551675,4315,4315,4315,4315,0
20240328,180000,4325551675,4315,4315,4315,4315,0
20240328,175900,4325551675,4315,4315,4315,4315,0
20240328,175800,4325551675,4315,4315,4315,4315,0
20240328,175700,4325551675,4315,4315,4315,4315,0
20240328,175600,4325551675,4315,4315,4315,4315,0
20240328,175500,4325551675,4315,4315,4315,4315,0
20240328,175400,4325551675,4315,4315,4315,4315,0
20240328,175300,4325551675,4315,4315,4315,4315,0
20240328,175200,4325551675,4315,4315,4315,4315,0
20240328,175100,4325551675,4315,4315,4315,4315,0
20240328,175000,4325551675,4315,4315,4315,4315,0
20240328,174900,4325551675,4315,4315,4315,4315,0
20240328,174800,4325551675,4315,4315,4315,4315,0
20240328,174700,4325551675,4315,4315,4315,4315,0
20240328,174600,4325551675,4315,4315,4315,4315,0
20240328,174500,4325551675,4315,4315,4315,4315,0
20240328,174400,4325551675,4315,4315,4315,4315,0
20240328,174300,4325551675,4315,4315,4315,4315,0
20240328,174200,4325551675,4315,4315,4315,4315,0
20240328,174100,4325551675,4315,4315,4315,4315,0
20240328,174000,4325551675,4315,4315,4315,4315,0
20240328,173900,4325551675,4315,4315,4315,4315,0
20240328,173800,4325551675,4315,4315,4315,4315,0
20240328,173700,4325551675,4315,4315,4315,4315,0
20240328,173600,4325551675,4315,4315,4315,4315,0
20240328,173500,4325551675,4315,4315,4315,4315,0
20240328,173400,4325551675,4315,4315,4315,4315,10201
20240328,173300,4325551675,4315,4315,4315,4315,0
20240328,173200,4325551675,4315,4315,4315,4315,0
20240328,173100,4325551675,4315,4315,4315,4315,0
20240328,173000,4325551675,4315,4315,4315,4315,0
20240328,172900,4325551675,4315,4315,4315,4315,0
20240328,172800,4325551675,4315,4315,4315,4315,0
20240328,172700,4325551675,4315,4315,4315,4315,0
20240328,172600,4325551675,4315,4315,4315,4315,0
20240328,172500,4325551675,4315,4315,4315,4315,0
20240328,172400,4325551675,4315,4315,4315,4315,0
20240328,172300,4325551675,4315,4315,4315,4315,0
20240328,172200,4325551675,4315,4315,4315,4315,0
20240328,172100,4325551675,4315,4315,4315,4315,0
20240328,172000,4325551675,4315,4315,4315,4315,0
20240328,171900,4325551675,4315,4315,4315,4315,0
20240328,171800,4325551675,4315,4315,4315,4315,0
20240328,171700,4325551675,4315,4315,4315,4315,0
20240328,171600,4325551675,4315,4315,4315,4315,0
20240328,171500,4325551675,4315,4315,4315,4315,0
20240328,171400,4325551675,4315,4315,4315,4315,0
20240328,171300,4325551675,4315,4315,4315,4315,0
20240328,171200,4325551675,4315,4315,4315,4315,0
20240328,171100,4325551675,4315,4315,4315,4315,0
20240328,171000,4325551675,4315,4315,4315,4315,0
20240328,170900,4325551675,4315,4315,4315,4315,0
20240328,170800,4325551675,4315,4315,4315,4315,0
20240328,170700,4325551675,4315,4315,4315,4315,0
20240328,170600,4325551675,4315,4315,4315,4315,0
20240328,170500,4325551675,4315,4315,4315,4315,0
20240328,170400,4325551675,4315,4315,4315,4315,10201
20240328,170300,4325551675,4315,4315,4315,4315,0
20240328,170200,4325551675,4315,4315,4315,4315,0
20240328,170100,4325551675,4315,4315,4315,4315,0
20240328,170000,4325551675,4315,4315,4315,4315,0
20240328,165900,4325551675,4315,4315,4315,4315,0
20240328,165800,4325551675,4315,4315,4315,4315,0
20240328,165700,4325551675,4315,4315,4315,4315,0
20240328,165600,4325551675,4315,4315,4315,4315,0
20240328,165500,4325551675,4315,4315,4315,4315,0
20240328,165400,4325551675,4315,4315,4315,4315,0
20240328,165300,4325551675,4315,4315,4315,4315,0
20240328,165200,4325551675,4315,4315,4315,4315,0
20240328,165100,4325551675,4315,4315,4315,4315,0
20240328,165000,4325551675,4315,4315,4315,4315,0
20240328,164900,4325551675,4315,4315,4315,4315,0
20240328,164800,4325551675,4315,4315,4315,4315,0
20240328,164700,4325551675,4315,4315,4315,4315,0
20240328,164600,4325551675,4315,4315,4315,4315,0
20240328,164500,4325551675,4315,4315,4315,4315,0
20240328,164400,4325551675,4315,4315,4315,4315,0
20240328,164300,4325551675,4315,4315,4315,4315,0
20240328,164200,4325551675,4315,4315,4315,4315,0
20240328,164100,4325551675,4315,4315,4315,4315,0
20240328,164000,4325551675,4315,4315,4315,4315,0
20240328,163900,4325551675,4315,4315,4315,4315,0
20240328,163800,4325551675,4315,4315,4315,4315,0
20240328,163700,4325551675,4315,4315,4315,4315,0
20240328,163600,4325551675,4315,4315,4315,4315,0
20240328,163500,4325551675,4315,4315,4315,4315,0
20240328,163400,4325551675,4315,4315,4315,4315,10201
20240328,163300,4325551675,4315,4315,4315,4315,0
20240328,163200,4325551675,4315,4315,4315,4315,0
20240328,163100,4325551675,4315,4315,4315,4315,0
20240328,163000,4325551675,4315,4315,4315,4315,0
20240328,162900,4325551675,4315,4315,4315,4315,0
20240328,162800,4325551675,4315,4315,4315,4315,0
20240328,162700,4325551675,4315,4315,4315,4315,0
20240328,162600,4325551675,4315,4315,4315,4315,0
20240328,162500,4325551675,4315,4315,4315,4315,0
20240328,162400,4325551675,4315,4315,4315,4315,0
20240328,162300,4325551675,4315,4315,4315,4315,0
20240328,162200,4325551675,4315,4315,4315,4315,0
20240328,162100,4325551675,4315,4315,4315,4315,0
20240328,162000,4325551675,4315,4315,4315,4315,0
20240328,161900,4325551675,4315,4315,4315,4315,0
20240328,161800,4325551675,4315,4315,4315,4315,0
20240328,161700,4325551675,4315,4315,4315,4315,0
20240328,161600,4325551675,4315,4315,4315,4315,0
20240328,161500,4325551675,4315,4315,4315,4315,0
20240328,161400,4325551675,4315,4315,4315,4315,0
20240328,161300,4325551675,4315,4315,4315,4315,0
20240328,161200,4325551675,4315,4315,4315,4315,0
20240328,161100,4325551675,4315,4315,4315,4315,0
20240328,161000,4325551675,4315,4315,4315,4315,0
20240328,160900,4325551675,4315,4315,4315,4315,0
20240328,160800,4325551675,4315,4315,4315,4315,0
20240328,160700,4325551675,4315,4315,4315,4315,0
20240328,160600,4325551675,4315,4315,4315,4315,0
20240328,160500,4325551675,4315,4315,4315,4315,0
20240328,160400,4325551675,4315,4315,4315,4315,10201
20240328,160300,4325551675,4315,4315,4315,4315,0
20240328,160200,4325551675,4315,4315,4315,4315,0
20240328,160100,4325551675,4315,4315,4315,4315,0
20240328,160000,4325551675,4315,4315,4315,4315,0
20240328,155900,4325551675,4315,4315,4315,4315,0
20240328,155800,4325551675,4315,4315,4315,4315,0
20240328,155700,4325551675,4315,4315,4315,4315,0
20240328,155600,4325551675,4315,4315,4315,4315,0
20240328,155500,4325551675,4315,4315,4315,4315,0
20240328,155400,4325551675,4315,4315,4315,4315,0
20240328,155300,4325551675,4315,4315,4315,4315,0
20240328,155200,4325551675,4315,4315,4315,4315,0
20240328,155100,4325551675,4315,4315,4315,4315,0
20240328,155000,4325551675,4315,4315,4315,4315,0
20240328,154900,4325551675,4315,4315,4315,4315,0
20240328,154800,4325551675,4315,4315,4315,4315,0
20240328,154700,4325551675,4315,4315,4315,4315,0
20240328,154600,4325551675,4315,4315,4315,4315,0
20240328,154500,4325551675,4315,4315,4315,4315,0
20240328,154400,4325551675,4315,4315,4315,4315,0
20240328,154300,4325551675,4315,4315,4315,4315,0
20240328,154200,4325551675,4315,4315,4315,4315,0
20240328,154100,4325551675,4315,4315,4315,4315,0
20240328,154000,4325551675,4315,4315,4315,4315,0
20240328,153900,4325551675,4315,4315,4315,4315,0
20240328,153800,4325551675,4315,4315,4315,4315,0
20240328,153700,4325551675,4315,4315,4315,4315,0
20240328,153600,4325551675,4315,4315,4315,4315,0
20240328,153500,4325551675,4315,4315,4315,4315,0
20240328,153400,4325551675,4315,4315,4315,4315,10201
20240328,153300,4325551675,4315,4315,4315,4315,0
20240328,153200,4325551675,4315,4315,4315,4315,0
20240328,153100,4325551675,4315,4315,4315,4315,0
20240328,153000,4325551675,4315,4315,4315,4315,10201
20240328,152900,4281534360,4315,4315,4315,4315,0
20240328,152800,4281534360,4315,4315,4315,4315,0
20240328,152700,4281534360,4315,4315,4315,4315,0
20240328,152600,4281534360,4315,4315,4315,4315,0
20240328,152500,4281534360,4315,4315,4315,4315,0
20240328,152400,4281534360,4315,4315,4315,4315,0
20240328,152300,4281534360,4315,4315,4315,4315,0
20240328,152200,4281534360,4315,4315,4315,4315,0
20240328,152100,4281534360,4315,4315,4315,4315,0
20240328,152000,4281534360,4315,4315,4315,4315,0
20240328,151900,4281534360,4315,4310,4320,4300,6634
20240328,151800,4252914575,4315,4315,4315,4315,500
20240328,151700,4250757075,4315,4310,4315,4300,386
20240328,151600,4249095740,4305,4320,4320,4295,4143
20240328,151500,4231233380,4315,4320,4325,4315,2107
20240328,151400,4222137190,4320,4320,4320,4320,1073
20240328,151300,4217501830,4320,4315,4320,4315,4610
20240328,151200,4197588800,4315,4320,4320,4315,3675
20240328,151100,4181717440,4325,4330,4335,4320,2209
20240328,151000,4172150895,4330,4320,4330,4320,1221
20240328,150900,4166870430,4325,4305,4325,4305,7850
20240328,150800,4132953935,4310,4310,4315,4305,5783
20240328,150700,4108038290,4310,4295,4310,4295,8681
20240328,150600,4070656650,4295,4285,4300,4285,6444
20240328,150500,4042976450,4285,4270,4285,4270,4006
20240328,150400,4025838075,4270,4260,4270,4255,13565
20240328,150300,3967936895,4260,4255,4260,4255,2253
20240328,150200,3958341705,4255,4255,4255,4255,269
20240328,150100,3957197110,4255,4260,4260,4255,44
20240328,150000,3957009760,4260,4260,4260,4260,107
20240328,145900,3956553940,4260,4255,4260,4245,915
20240328,145800,3952665550,4255,4255,4255,4250,1145
20240328,145700,3947793825,4255,4245,4255,4245,469
20240328,145600,3945802820,4245,4250,4250,4245,2200
20240328,145500,3936457495,4255,4255,4255,4255,330
20240328,145400,3935053345,4250,4250,4250,4250,1
20240328,145300,3935049095,4250,4250,4250,4245,223
20240328,145200,3934102315,4250,4250,4250,4250,595
20240328,145100,3931573565,4245,4245,4245,4240,788
20240328,145000,3928229010,4245,4250,4250,4245,126
20240328,144900,3927694135,4240,4250,4250,4240,1085
20240328,144800,3923093390,4250,4240,4250,4240,161
20240328,144700,3922410740,4240,4240,4240,4240,40
20240328,144600,3922241140,4240,4240,4240,4240,118
20240328,144500,3921740820,4250,4250,4250,4250,148
20240328,144400,3921111820,4250,4240,4255,4240,1051
20240328,144300,3916647035,4245,4255,4255,4245,1785
20240328,144200,3909069700,4250,4250,4250,4245,9979
20240328,144100,3866671235,4260,4255,4260,4250,237
20240328,144000,3865663950,4250,4255,4255,4250,1916
20240328,143900,3857511545,4255,4255,4260,4255,115
20240328,143800,3857022215,4255,4255,4255,4255,239
20240328,143700,3856005270,4255,4255,4255,4255,52
20240328,143600,3855784010,4255,4260,4260,4255,117
20240328,143500,3855285795,4260,4255,4260,4250,281
20240328,143400,3854089490,4255,4255,4255,4255,79
20240328,143300,3853753345,4255,4260,4260,4255,326
20240328,143200,3852365690,4260,4260,4260,4260,0
20240328,143100,3852365690,4260,4260,4260,4260,52
20240328,143000,3852144170,4260,4265,4265,4260,362
20240328,142900,3850601790,4265,4260,4265,4255,10879
20240328,142800,3804307880,4265,4265,4265,4265,937
20240328,142700,3800311575,4255,4265,4265,4250,4148
20240328,142600,3782635290,4265,4255,4265,4255,2597
20240328,142500,3771561085,4255,4240,4255,4240,250
20240328,142400,3770498835,4255,4245,4255,4245,1614
20240328,142300,3763646375,4235,4240,4240,4235,215
20240328,142200,3762735775,4235,4240,4240,4235,1867
20240328,142100,3754822485,4235,4235,4235,4235,0
20240328,142000,3754822485,4235,4235,4240,4230,139
20240328,141900,3754234380,4235,4240,4240,4235,228
20240328,141800,3753268660,4240,4235,4240,4230,9489
20240328,141700,3713128025,4235,4235,4240,4235,538
20240328,141600,3710849590,4235,4235,4240,4235,473
20240328,141500,3708846250,4235,4235,4235,4235,200
20240328,141400,3707999250,4240,4240,4245,4240,1227
20240328,141300,3702796385,4235,4235,4235,4230,2729
20240328,141200,3691241570,4230,4235,4235,4230,4867
20240328,141100,3670652565,4235,4230,4235,4230,121
20240328,141000,3670140730,4235,4235,4235,4235,2295
20240328,140900,3660421405,4235,4235,4240,4235,526
20240328,140800,3658193790,4235,4235,4235,4235,4004
20240328,140700,3641236850,4235,4240,4240,4235,4252
20240328,140600,3623228370,4240,4240,4240,4240,110
20240328,140500,3622761970,4240,4245,4245,4240,663
20240328,140400,3619950820,4240,4240,4245,4240,1056
20240328,140300,3615473375,4240,4240,4240,4240,247
20240328,140200,3614426095,4245,4240,4245,4240,275
20240328,140100,3613260070,4240,4235,4240,4235,2514
20240328,140000,3602613275,4235,4230,4235,4230,3166
20240328,135900,3589217390,4230,4235,4235,4230,25836
20240328,135800,3479915035,4235,4240,4240,4235,151
20240328,135700,3479275495,4240,4240,4240,4240,642
20240328,135600,3476553415,4240,4235,4240,4235,561
20240328,135500,3474177525,4240,4235,4240,4235,5051
20240328,135400,3452786535,4235,4240,4240,4235,546
20240328,135300,3450474200,4235,4240,4240,4235,1123
20240328,135200,3445713040,4240,4240,4240,4240,1156
20240328,135100,3440811600,4240,4240,4240,4240,555
20240328,135000,3438458400,4240,4240,4240,4235,5908
20240328,134900,3413410480,4240,4245,4245,4240,5505
20240328,134800,3390066755,4245,4240,4245,4240,67
20240328,134700,3389782670,4245,4245,4245,4240,1579
20240328,134600,3383086195,4240,4255,4255,4240,28208
20240328,134500,3263249320,4255,4260,4260,4255,5868
20240328,134400,3238280480,4260,4260,4260,4260,1
20240328,134300,3238276220,4255,4265,4265,4255,1165
20240328,134200,3233308935,4265,4265,4265,4265,43
20240328,134100,3233125540,4265,4265,4265,4265,0
20240328,134000,3233125540,4265,4265,4265,4265,250
20240328,133900,3232059290,4260,4260,4260,4260,4
20240328,133800,3232042250,4260,4260,4260,4260,208
20240328,133700,3231156170,4260,4255,4260,4255,301
20240328,133600,3229875410,4260,4260,4260,4260,55
20240328,133500,3229641110,4260,4255,4260,4255,697
20240328,133400,3226675370,4260,4265,4265,4260,73
20240328,133300,3226364045,4265,4260,4265,4255,1807
20240328,133200,3218674920,4255,4260,4260,4255,406
20240328,133100,3216946615,4260,4260,4260,4260,111
20240328,133000,3216473755,4255,4255,4255,4255,11
20240328,132900,3216426950,4255,4260,4265,4255,3325
20240328,132800,3202265770,4260,4265,4265,4260,225
20240328,132700,3201307145,4265,4265,4265,4265,0
20240328,132600,3201307145,4265,4265,4265,4265,550
20240328,132500,3198961395,4265,4265,4265,4265,200
20240328,132400,3198108395,4260,4260,4260,4260,252
20240328,132300,3197034875,4260,4260,4260,4260,142
20240328,132200,3196429955,4260,4260,4265,4260,2021
20240328,132100,3187820490,4260,4260,4260,4260,1313
20240328,132000,3182227110,4260,4260,4260,4260,2650
20240328,131900,3170938110,4260,4265,4265,4260,235
20240328,131800,3169936910,4265,4265,4265,4265,1476
20240328,131700,3163641770,4265,4265,4265,4265,200
20240328,131600,3162788770,4270,4270,4270,4270,1
20240328,131500,3162784500,4275,4275,4275,4275,1
20240328,131400,3162780225,4265,4270,4270,4265,156
20240328,131300,3162114110,4270,4270,4270,4270,612
20240328,131200,3159500870,4270,4275,4275,4270,480
20240328,131100,3157450020,4275,4275,4275,4270,520
20240328,131000,3155228095,4275,4270,4275,4270,186
20240328,130900,3154433355,4270,4270,4270,4270,120
20240328,130800,3153920955,4270,4265,4270,4265,210
20240328,130700,3153024805,4265,4270,4270,4265,498
20240328,130600,3150899835,4265,4265,4265,4265,0
20240328,130500,3150899835,4265,4265,4265,4265,344
20240328,130400,3149432675,4265,4270,4270,4265,1151
20240328,130300,3144523295,4270,4270,4270,4270,2032
20240328,130200,3135846655,4270,4270,4270,4270,102
20240328,130100,3135411115,4275,4275,4275,4275,305
20240328,130000,3134107240,4275,4275,4275,4270,330
20240328,125900,3132696990,4275,4275,4275,4275,27
20240328,125800,3132581565,4275,4275,4275,4275,503
20240328,125700,3130431240,4270,4270,4270,4270,25
20240328,125600,3130324490,4265,4265,4265,4265,302
20240328,125500,3129036460,4270,4275,4275,4270,40
20240328,125400,3128865610,4265,4265,4265,4265,190
20240328,125300,3128055260,4265,4265,4265,4265,0
20240328,125200,3128055260,4265,4265,4265,4265,10
20240328,125100,3128012610,4265,4265,4265,4265,576
20240328,125000,3125555970,4265,4265,4265,4265,0
20240328,124900,3125555970,4265,4265,4265,4265,10
20240328,124800,3125513320,4265,4270,4270,4265,250
20240328,124700,3124446760,4280,4280,4280,4280,0
20240328,124600,3124446760,4280,4280,4280,4280,10
20240328,124500,3124403960,4270,4270,4270,4270,1
20240328,124400,3124399690,4265,4265,4265,4265,0
20240328,124300,3124399690,4265,4265,4265,4265,119
20240328,124200,3123892155,4260,4265,4265,4260,200
20240328,124100,3123039655,4265,4265,4265,4265,30
20240328,124000,3122911705,4265,4270,4270,4265,274
20240328,123900,3121742840,4270,4270,4270,4270,353
20240328,123800,3120235530,4270,4275,4275,4270,200
20240328,123700,3119380600,4275,4285,4285,4275,827
20240328,123600,3115842905,4285,4285,4285,4285,75
20240328,123500,3115521530,4285,4285,4285,4285,2
20240328,123400,3115512960,4275,4275,4275,4275,0
20240328,123300,3115512960,4275,4285,4285,4275,21
20240328,123200,3115423175,4285,4285,4285,4285,69
20240328,123100,3115127510,4285,4270,4285,4270,355
20240328,123000,3113610160,4270,4280,4280,4270,415
20240328,122900,3111838010,4255,4285,4285,4255,5000
20240328,122800,3090517760,4280,4280,4290,4280,253
20240328,122700,3089434370,4295,4295,4295,4295,2
20240328,122600,3089425780,4275,4275,4275,4275,10
20240328,122500,3089383030,4270,4270,4270,4270,7
20240328,122400,3089353140,4270,4290,4290,4270,617
20240328,122300,3086712735,4290,4280,4290,4265,4134
20240328,122200,3068989655,4280,4280,4280,4280,212
20240328,122100,3068082295,4280,4280,4280,4280,46
20240328,122000,3067885415,4265,4265,4265,4265,810
20240328,121900,3064430765,4260,4260,4260,4260,0
20240328,121800,3064430765,4260,4260,4260,4260,150
20240328,121700,3063791765,4255,4260,4260,4255,464
20240328,121600,3061816630,4260,4260,4260,4260,209
20240328,121500,3060926290,4265,4265,4265,4265,2
20240328,121400,3060917760,4265,4265,4265,4265,101
20240328,121300,3060486995,4260,4260,4260,4260,10
20240328,121200,3060444395,4260,4265,4265,4260,501
20240328,121100,3058310035,4265,4265,4265,4265,0
20240328,121000,3058310035,4265,4265,4265,4265,48
20240328,120900,3058105315,4265,4265,4265,4265,20
20240328,120800,3058020015,4265,4265,4265,4265,151
20240328,120700,3057376000,4255,4255,4255,4255,0
20240328,120600,3057376000,4255,4265,4265,4255,1051
20240328,120500,3052903985,4255,4260,4260,4255,4134
20240328,120400,3035313315,4255,4260,4265,4255,4395
20240328,120300,3016593105,4260,4270,4270,4260,562
20240328,120200,3014198125,4270,4270,4270,4270,0
20240328,120100,3014198125,4270,4270,4270,4270,194
20240328,120000,3013369745,4270,4270,4270,4270,13
20240328,115900,3013314235,4270,4270,4270,4270,357
20240328,115800,3011789845,4280,4280,4280,4270,1233
20240328,115700,3006518080,4280,4280,4280,4280,0
20240328,115600,3006518080,4280,4290,4290,4280,576
20240328,115500,3004052720,4290,4290,4290,4290,0
20240328,115400,3004052720,4290,4275,4290,4275,3819
20240328,115300,2987682300,4270,4270,4270,4270,130
20240328,115200,2987127200,4270,4270,4270,4270,281
20240328,115100,2985927330,4270,4260,4270,4260,2042
20240328,115000,2977224590,4260,4260,4260,4260,1530
20240328,114900,2970706790,4260,4260,4260,4260,30
20240328,114800,2970578990,4260,4260,4260,4255,1154
20240328,114700,2965667470,4260,4250,4260,4250,302
20240328,114600,2964383950,4250,4260,4270,4250,35458
20240328,114500,2813380500,4260,4265,4265,4260,280
20240328,114400,2812186450,4270,4270,4270,4260,591
20240328,114300,2809665230,4270,4275,4280,4265,7011
20240328,114200,2779757665,4270,4275,4275,4270,3700
20240328,114100,2763958615,4280,4280,4280,4280,0
20240328,114000,2763958615,4280,4280,4280,4280,0
20240328,113900,2763958615,4280,4280,4280,4280,700
20240328,113800,2760962615,4280,4270,4280,4265,989
20240328,113700,2756740755,4270,4270,4270,4270,1310
20240328,113600,2751147055,4270,4275,4275,4270,1594
20240328,113500,2744340665,4280,4280,4280,4280,0
20240328,113400,2744340665,4280,4280,4280,4280,509
20240328,113300,2742162145,4285,4285,4285,4285,1
20240328,113200,2742157860,4280,4270,4280,4270,178
20240328,113100,2741396800,4285,4270,4285,4270,3
20240328,113000,2741383975,4270,4270,4285,4270,120
20240328,112900,2740871560,4270,4280,4280,4270,659
20240328,112800,2738055765,4280,4280,4280,4280,23
20240328,112700,2737957325,4280,4285,4285,4275,269
20240328,112600,2736807285,4275,4275,4275,4275,30
20240328,112500,2736679035,4275,4270,4275,4270,723
20240328,112400,2733588325,4270,4275,4275,4270,404
20240328,112300,2731863225,4290,4290,4290,4290,40
20240328,112200,2731691625,4295,4275,4295,4265,6308
20240328,112100,2704758845,4275,4275,4275,4275,1109
20240328,112000,2700017870,4275,4280,4295,4275,673
20240328,111900,2697140275,4280,4275,4280,4275,834
20240328,111800,2693574875,4280,4280,4300,4280,647
20240328,111700,2690804655,4300,4280,4300,4280,1286
20240328,111600,2685286855,4300,4300,4300,4300,168
20240328,111500,2684564455,4300,4300,4300,4300,10
20240328,111400,2684521455,4300,4280,4300,4270,7546
20240328,111300,2652143825,4280,4275,4290,4275,364
20240328,111200,2650585325,4275,4290,4300,4275,6182
20240328,111100,2624038265,4290,4275,4290,4275,1441
20240328,111000,2617877855,4275,4280,4280,4275,830
20240328,110900,2614326240,4295,4295,4295,4295,0
20240328,110800,2614326240,4295,4295,4300,4280,81
20240328,110700,2613978700,4280,4295,4300,4280,1223
20240328,110600,2608728095,4275,4300,4300,4275,360
20240328,110500,2607186340,4300,4285,4300,4285,2700
20240328,110400,2595593490,4285,4285,4285,4285,101
20240328,110300,2595160705,4275,4275,4275,4275,100
20240328,110200,2594733205,4275,4270,4275,4270,422
20240328,110100,2592929210,4270,4270,4270,4270,52
20240328,110000,2592707170,4270,4270,4280,4270,123
20240328,105900,2592180950,4270,4270,4270,4270,5581
20240328,105800,2568350080,4270,4275,4275,4270,3841
20240328,105700,2551946870,4275,4275,4275,4275,1597
20240328,105600,2545119695,4270,4270,4270,4270,22
20240328,105500,2545025755,4270,4280,4280,4270,995
20240328,105400,2540772135,4280,4280,4280,4280,20
20240328,105300,2540686535,4280,4285,4285,4280,115
20240328,105200,2540194255,4280,4270,4280,4265,1910
20240328,105100,2532038130,4275,4275,4275,4265,1001
20240328,105000,2527767040,4280,4280,4280,4280,0
20240328,104900,2527767040,4280,4270,4280,4270,2532
20240328,104800,2516930380,4270,4270,4285,4270,659
20240328,104700,2514114545,4265,4270,4280,4265,626
20240328,104600,2511443920,4270,4280,4280,4265,4885
20240328,104500,2490590615,4270,4270,4270,4270,166
20240328,104400,2489881795,4270,4280,4295,4270,3651
20240328,104300,2474284450,4280,4290,4290,4280,9490
20240328,104200,2433646845,4295,4300,4300,4295,1600
20240328,104100,2426767345,4300,4300,4300,4295,1184
20240328,104000,2421678695,4305,4310,4310,4300,2263
20240328,103900,2411936980,4310,4310,4310,4310,65
20240328,103800,2411656830,4310,4310,4310,4310,1
20240328,103700,2411652520,4315,4315,4315,4305,109
20240328,103600,2411182465,4310,4320,4320,4310,230
20240328,103500,2410188875,4305,4305,4305,4300,2168
20240328,103400,2400857580,4305,4315,4315,4305,4797
20240328,103300,2380189320,4320,4340,4340,4320,1263
20240328,103200,2374732960,4340,4335,4340,4335,451
20240328,103100,2372775650,4340,4345,4345,4320,1025
20240328,103000,2368347135,4345,4330,4345,4330,1029
20240328,102900,2363880650,4330,4315,4330,4310,2022
20240328,102800,2355144740,4315,4320,4320,4315,30
20240328,102700,2355015285,4320,4300,4320,4300,1223
20240328,102600,2349735925,4295,4325,4325,4295,796
20240328,102500,2346305500,4320,4320,4325,4320,2439
20240328,102400,2335768520,4325,4325,4325,4320,743
20240328,102300,2332555160,4330,4335,4340,4330,563
20240328,102200,2330117295,4340,4340,4340,4340,3
20240328,102100,2330104275,4340,4340,4340,4340,192
20240328,102000,2329270995,4340,4345,4345,4340,1306
20240328,101900,2323596585,4345,4340,4345,4340,2299
20240328,101800,2313611335,4340,4345,4345,4340,90
20240328,101700,2313220435,4345,4315,4345,4315,5795
20240328,101600,2288129040,4315,4295,4315,4290,2262
20240328,101500,2278395840,4295,4295,4295,4295,645
20240328,101400,2275625565,4295,4295,4295,4295,516
20240328,101300,2273409345,4295,4285,4295,4285,1643
20240328,101200,2266355980,4285,4285,4295,4285,268
20240328,101100,2265207300,4285,4295,4295,4280,204
20240328,101000,2264331770,4290,4300,4300,4290,5553
20240328,100900,2240455560,4290,4285,4290,4285,1177
20240328,100800,2235409640,4285,4270,4285,4270,389
20240328,100700,2233748205,4270,4285,4285,4270,546
20240328,100600,2231413335,4285,4265,4285,4265,401
20240328,100500,2229696050,4285,4280,4285,4260,2235
20240328,100400,2220163180,4265,4285,4285,4265,3604
20240328,100300,2204772030,4285,4275,4285,4275,3014
20240328,100200,2191885360,4275,4285,4285,4270,6759
20240328,100100,2162961765,4285,4290,4290,4285,3178
20240328,100000,2149334035,4295,4285,4295,4285,1522
20240328,095900,2142806265,4295,4285,4295,4285,761
20240328,095800,2139545370,4285,4285,4285,4285,507
20240328,095700,2137372875,4300,4290,4300,4285,131
20240328,095600,2136811000,4295,4305,4305,4290,11
20240328,095500,2136763730,4310,4295,4310,4285,2338
20240328,095400,2126737000,4295,4300,4310,4295,2763
20240328,095300,2114849705,4300,4305,4310,4300,1189
20240328,095200,2109734360,4310,4310,4310,4300,2369
20240328,095100,2099533580,4310,4310,4320,4310,3101
20240328,095000,2086156675,4315,4305,4315,4305,7
20240328,094900,2086126520,4305,4315,4315,4300,535
20240328,094800,2083822060,4310,4320,4320,4310,335
20240328,094700,2082376085,4320,4315,4330,4315,3578
20240328,094600,2066901160,4315,4315,4320,4315,1111
20240328,094500,2062106490,4300,4300,4300,4300,1000
20240328,094400,2057806490,4300,4300,4300,4300,673
20240328,094300,2054912590,4300,4285,4300,4285,494
20240328,094200,2052793820,4285,4285,4285,4285,1997
20240328,094100,2044236675,4280,4290,4290,4280,4541
20240328,094000,2024775220,4290,4290,4290,4290,3
20240328,093900,2024762350,4285,4285,4290,4285,815
20240328,093800,2021267900,4285,4290,4290,4285,240
20240328,093700,2020239370,4290,4295,4300,4290,651
20240328,093600,2017445540,4300,4300,4320,4300,1292
20240328,093500,2011888585,4300,4310,4310,4300,318
20240328,093400,2010521115,4320,4320,4320,4315,1143
20240328,093300,2005586270,4320,4305,4320,4295,5294
20240328,093200,1982746040,4300,4295,4300,4295,1344
20240328,093100,1976970990,4295,4270,4300,4270,5637
20240328,093000,1952750305,4265,4255,4265,4255,397
20240328,092900,1951059720,4255,4240,4255,4235,4751
20240328,092800,1930916335,4245,4255,4255,4240,5733
20240328,092700,1906587280,4255,4255,4255,4255,176
20240328,092600,1905838400,4250,4270,4270,4250,9827
20240328,092500,1863957870,4270,4265,4280,4265,1680
20240328,092400,1856783470,4270,4280,4280,4270,10157
20240328,092300,1813369350,4280,4280,4300,4280,1239
20240328,092200,1808062735,4280,4285,4285,4280,1431
20240328,092100,1801933275,4280,4295,4295,4265,22067
20240328,092000,1707591090,4290,4310,4310,4290,13196
20240328,091900,1650870560,4315,4315,4315,4310,2667
20240328,091800,1639365870,4315,4310,4315,4310,489
20240328,091700,1637256265,4315,4310,4315,4305,6280
20240328,091600,1610185670,4310,4320,4320,4310,2383
20240328,091500,1599910700,4320,4325,4330,4310,5479
20240328,091400,1576257245,4320,4335,4335,4320,5517
20240328,091300,1552385265,4335,4340,4345,4335,2803
20240328,091200,1540225015,4345,4355,4355,4340,3500
20240328,091100,1525010990,4360,4365,4365,4355,450
20240328,091000,1523048275,4365,4335,4375,4335,4979
20240328,090900,1501333220,4330,4335,4375,4320,10061
20240328,090800,1457745030,4335,4380,4380,4330,11508
20240328,090700,1407642470,4380,4385,4390,4370,4325
20240328,090600,1388664645,4385,4360,4385,4340,14787
20240328,090500,1324124095,4360,4350,4365,4345,3754
20240328,090400,1307760645,4350,4370,4380,4340,17610
20240328,090300,1231022280,4370,4400,4400,4365,22528
20240328,090200,1132554555,4400,4395,4400,4365,39164
20240328,090100,960903915,4395,4445,4445,4345,101045
20240328,090000,518589865,4450,4315,4455,4310,117777
Reference in New Issue Copy Permalink