ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/036620/min/candle-20240320.csv

621 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191800,2731188415,3070,3070,3070,3070,34636
20240320,191700,2731188415,3070,3070,3070,3070,0
20240320,191600,2731188415,3070,3070,3070,3070,0
20240320,191500,2731188415,3070,3070,3070,3070,0
20240320,191400,2731188415,3070,3070,3070,3070,0
20240320,191300,2731188415,3070,3070,3070,3070,0
20240320,191200,2731188415,3070,3070,3070,3070,0
20240320,191100,2731188415,3070,3070,3070,3070,0
20240320,191000,2731188415,3070,3070,3070,3070,0
20240320,190900,2731188415,3070,3070,3070,3070,0
20240320,190800,2731188415,3070,3070,3070,3070,0
20240320,190700,2731188415,3070,3070,3070,3070,0
20240320,190600,2731188415,3070,3070,3070,3070,0
20240320,190500,2731188415,3070,3070,3070,3070,0
20240320,190400,2731188415,3070,3070,3070,3070,0
20240320,190300,2731188415,3070,3070,3070,3070,0
20240320,190200,2731188415,3070,3070,3070,3070,0
20240320,190100,2731188415,3070,3070,3070,3070,0
20240320,190000,2731188415,3070,3070,3070,3070,0
20240320,185900,2731188415,3070,3070,3070,3070,0
20240320,185800,2731188415,3070,3070,3070,3070,0
20240320,185700,2731188415,3070,3070,3070,3070,0
20240320,185600,2731188415,3070,3070,3070,3070,0
20240320,185500,2731188415,3070,3070,3070,3070,0
20240320,185400,2731188415,3070,3070,3070,3070,0
20240320,185300,2731188415,3070,3070,3070,3070,0
20240320,185200,2731188415,3070,3070,3070,3070,0
20240320,185100,2731188415,3070,3070,3070,3070,0
20240320,185000,2731188415,3070,3070,3070,3070,0
20240320,184900,2731188415,3070,3070,3070,3070,0
20240320,184800,2731188415,3070,3070,3070,3070,34636
20240320,184700,2731188415,3070,3070,3070,3070,0
20240320,184600,2731188415,3070,3070,3070,3070,0
20240320,184500,2731188415,3070,3070,3070,3070,0
20240320,184400,2731188415,3070,3070,3070,3070,0
20240320,184300,2731188415,3070,3070,3070,3070,0
20240320,184200,2731188415,3070,3070,3070,3070,0
20240320,184100,2731188415,3070,3070,3070,3070,0
20240320,184000,2731188415,3070,3070,3070,3070,0
20240320,183900,2731188415,3070,3070,3070,3070,0
20240320,183800,2731188415,3070,3070,3070,3070,0
20240320,183700,2731188415,3070,3070,3070,3070,0
20240320,183600,2731188415,3070,3070,3070,3070,0
20240320,183500,2731188415,3070,3070,3070,3070,0
20240320,183400,2731188415,3070,3070,3070,3070,0
20240320,183300,2731188415,3070,3070,3070,3070,0
20240320,183200,2731188415,3070,3070,3070,3070,0
20240320,183100,2731188415,3070,3070,3070,3070,0
20240320,183000,2731188415,3070,3070,3070,3070,0
20240320,182900,2731188415,3070,3070,3070,3070,0
20240320,182800,2731188415,3070,3070,3070,3070,0
20240320,182700,2731188415,3070,3070,3070,3070,0
20240320,182600,2731188415,3070,3070,3070,3070,0
20240320,182500,2731188415,3070,3070,3070,3070,0
20240320,182400,2731188415,3070,3070,3070,3070,0
20240320,182300,2731188415,3070,3070,3070,3070,0
20240320,182200,2731188415,3070,3070,3070,3070,0
20240320,182100,2731188415,3070,3070,3070,3070,0
20240320,182000,2731188415,3070,3070,3070,3070,0
20240320,181900,2731188415,3070,3070,3070,3070,0
20240320,181800,2731188415,3070,3070,3070,3070,34636
20240320,181700,2731188415,3070,3070,3070,3070,0
20240320,181600,2731188415,3070,3070,3070,3070,0
20240320,181500,2731188415,3070,3070,3070,3070,0
20240320,181400,2731188415,3070,3070,3070,3070,0
20240320,181300,2731188415,3070,3070,3070,3070,0
20240320,181200,2731188415,3070,3070,3070,3070,0
20240320,181100,2731188415,3070,3070,3070,3070,0
20240320,181000,2731188415,3070,3070,3070,3070,0
20240320,180900,2731188415,3070,3070,3070,3070,0
20240320,180800,2731188415,3070,3070,3070,3070,0
20240320,180700,2731188415,3070,3070,3070,3070,0
20240320,180600,2731188415,3070,3070,3070,3070,0
20240320,180500,2731188415,3070,3070,3070,3070,0
20240320,180400,2731188415,3070,3070,3070,3070,0
20240320,180300,2731188415,3070,3070,3070,3070,0
20240320,180200,2731188415,3070,3070,3070,3070,0
20240320,180100,2731188415,3070,3070,3070,3070,0
20240320,180000,2731188415,3070,3070,3070,3070,0
20240320,175900,2731188415,3070,3070,3070,3070,0
20240320,175800,2731188415,3070,3070,3070,3070,0
20240320,175700,2731188415,3070,3070,3070,3070,0
20240320,175600,2731188415,3070,3070,3070,3070,0
20240320,175500,2731188415,3070,3070,3070,3070,0
20240320,175400,2731188415,3070,3070,3070,3070,0
20240320,175300,2731188415,3070,3070,3070,3070,0
20240320,175200,2731188415,3070,3070,3070,3070,0
20240320,175100,2731188415,3070,3070,3070,3070,0
20240320,175000,2731188415,3070,3070,3070,3070,0
20240320,174900,2731188415,3070,3070,3070,3070,0
20240320,174800,2731188415,3070,3070,3070,3070,34636
20240320,174700,2731188415,3070,3070,3070,3070,0
20240320,174600,2731188415,3070,3070,3070,3070,0
20240320,174500,2731188415,3070,3070,3070,3070,0
20240320,174400,2731188415,3070,3070,3070,3070,0
20240320,174300,2731188415,3070,3070,3070,3070,0
20240320,174200,2731188415,3070,3070,3070,3070,0
20240320,174100,2731188415,3070,3070,3070,3070,0
20240320,174000,2731188415,3070,3070,3070,3070,0
20240320,173900,2731188415,3070,3070,3070,3070,0
20240320,173800,2731188415,3070,3070,3070,3070,0
20240320,173700,2731188415,3070,3070,3070,3070,0
20240320,173600,2731188415,3070,3070,3070,3070,0
20240320,173500,2731188415,3070,3070,3070,3070,0
20240320,173400,2731188415,3070,3070,3070,3070,0
20240320,173300,2731188415,3070,3070,3070,3070,0
20240320,173200,2731188415,3070,3070,3070,3070,0
20240320,173100,2731188415,3070,3070,3070,3070,0
20240320,173000,2731188415,3070,3070,3070,3070,0
20240320,172900,2731188415,3070,3070,3070,3070,0
20240320,172800,2731188415,3070,3070,3070,3070,0
20240320,172700,2731188415,3070,3070,3070,3070,0
20240320,172600,2731188415,3070,3070,3070,3070,0
20240320,172500,2731188415,3070,3070,3070,3070,0
20240320,172400,2731188415,3070,3070,3070,3070,0
20240320,172300,2731188415,3070,3070,3070,3070,0
20240320,172200,2731188415,3070,3070,3070,3070,0
20240320,172100,2731188415,3070,3070,3070,3070,0
20240320,172000,2731188415,3070,3070,3070,3070,0
20240320,171900,2731188415,3070,3070,3070,3070,0
20240320,171800,2731188415,3070,3070,3070,3070,34636
20240320,171700,2731188415,3070,3070,3070,3070,0
20240320,171600,2731188415,3070,3070,3070,3070,0
20240320,171500,2731188415,3070,3070,3070,3070,0
20240320,171400,2731188415,3070,3070,3070,3070,0
20240320,171300,2731188415,3070,3070,3070,3070,0
20240320,171200,2731188415,3070,3070,3070,3070,0
20240320,171100,2731188415,3070,3070,3070,3070,0
20240320,171000,2731188415,3070,3070,3070,3070,0
20240320,170900,2731188415,3070,3070,3070,3070,0
20240320,170800,2731188415,3070,3070,3070,3070,0
20240320,170700,2731188415,3070,3070,3070,3070,0
20240320,170600,2731188415,3070,3070,3070,3070,0
20240320,170500,2731188415,3070,3070,3070,3070,0
20240320,170400,2731188415,3070,3070,3070,3070,0
20240320,170300,2731188415,3070,3070,3070,3070,0
20240320,170200,2731188415,3070,3070,3070,3070,0
20240320,170100,2731188415,3070,3070,3070,3070,0
20240320,170000,2731188415,3070,3070,3070,3070,0
20240320,165900,2731188415,3070,3070,3070,3070,0
20240320,165800,2731188415,3070,3070,3070,3070,0
20240320,165700,2731188415,3070,3070,3070,3070,0
20240320,165600,2731188415,3070,3070,3070,3070,0
20240320,165500,2731188415,3070,3070,3070,3070,0
20240320,165400,2731188415,3070,3070,3070,3070,0
20240320,165300,2731188415,3070,3070,3070,3070,0
20240320,165200,2731188415,3070,3070,3070,3070,0
20240320,165100,2731188415,3070,3070,3070,3070,0
20240320,165000,2731188415,3070,3070,3070,3070,0
20240320,164900,2731188415,3070,3070,3070,3070,0
20240320,164800,2731188415,3070,3070,3070,3070,34636
20240320,164700,2731188415,3070,3070,3070,3070,0
20240320,164600,2731188415,3070,3070,3070,3070,0
20240320,164500,2731188415,3070,3070,3070,3070,0
20240320,164400,2731188415,3070,3070,3070,3070,0
20240320,164300,2731188415,3070,3070,3070,3070,0
20240320,164200,2731188415,3070,3070,3070,3070,0
20240320,164100,2731188415,3070,3070,3070,3070,0
20240320,164000,2731188415,3070,3070,3070,3070,0
20240320,163900,2731188415,3070,3070,3070,3070,0
20240320,163800,2731188415,3070,3070,3070,3070,0
20240320,163700,2731188415,3070,3070,3070,3070,0
20240320,163600,2731188415,3070,3070,3070,3070,0
20240320,163500,2731188415,3070,3070,3070,3070,0
20240320,163400,2731188415,3070,3070,3070,3070,0
20240320,163300,2731188415,3070,3070,3070,3070,0
20240320,163200,2731188415,3070,3070,3070,3070,0
20240320,163100,2731188415,3070,3070,3070,3070,0
20240320,163000,2731188415,3070,3070,3070,3070,0
20240320,162900,2731188415,3070,3070,3070,3070,0
20240320,162800,2731188415,3070,3070,3070,3070,0
20240320,162700,2731188415,3070,3070,3070,3070,0
20240320,162600,2731188415,3070,3070,3070,3070,0
20240320,162500,2731188415,3070,3070,3070,3070,0
20240320,162400,2731188415,3070,3070,3070,3070,0
20240320,162300,2731188415,3070,3070,3070,3070,0
20240320,162200,2731188415,3070,3070,3070,3070,0
20240320,162100,2731188415,3070,3070,3070,3070,0
20240320,162000,2731188415,3070,3070,3070,3070,0
20240320,161900,2731188415,3070,3070,3070,3070,0
20240320,161800,2731188415,3070,3070,3070,3070,34636
20240320,161700,2731188415,3070,3070,3070,3070,0
20240320,161600,2731188415,3070,3070,3070,3070,0
20240320,161500,2731188415,3070,3070,3070,3070,0
20240320,161400,2731188415,3070,3070,3070,3070,0
20240320,161300,2731188415,3070,3070,3070,3070,0
20240320,161200,2731188415,3070,3070,3070,3070,0
20240320,161100,2731188415,3070,3070,3070,3070,0
20240320,161000,2731188415,3070,3070,3070,3070,0
20240320,160900,2731188415,3070,3070,3070,3070,0
20240320,160800,2731188415,3070,3070,3070,3070,0
20240320,160700,2731188415,3070,3070,3070,3070,0
20240320,160600,2731188415,3070,3070,3070,3070,0
20240320,160500,2731188415,3070,3070,3070,3070,0
20240320,160400,2731188415,3070,3070,3070,3070,0
20240320,160300,2731188415,3070,3070,3070,3070,0
20240320,160200,2731188415,3070,3070,3070,3070,0
20240320,160100,2731188415,3070,3070,3070,3070,0
20240320,160000,2731188415,3070,3070,3070,3070,0
20240320,155900,2731188415,3070,3070,3070,3070,0
20240320,155800,2731188415,3070,3070,3070,3070,0
20240320,155700,2731188415,3070,3070,3070,3070,0
20240320,155600,2731188415,3070,3070,3070,3070,0
20240320,155500,2731188415,3070,3070,3070,3070,0
20240320,155400,2731188415,3070,3070,3070,3070,0
20240320,155300,2731188415,3070,3070,3070,3070,0
20240320,155200,2731188415,3070,3070,3070,3070,0
20240320,155100,2731188415,3070,3070,3070,3070,0
20240320,155000,2731188415,3070,3070,3070,3070,0
20240320,154900,2731188415,3070,3070,3070,3070,0
20240320,154800,2731188415,3070,3070,3070,3070,34636
20240320,154700,2731188415,3070,3070,3070,3070,0
20240320,154600,2731188415,3070,3070,3070,3070,0
20240320,154500,2731188415,3070,3070,3070,3070,0
20240320,154400,2731188415,3070,3070,3070,3070,0
20240320,154300,2731188415,3070,3070,3070,3070,0
20240320,154200,2731188415,3070,3070,3070,3070,0
20240320,154100,2731188415,3070,3070,3070,3070,0
20240320,154000,2731188415,3070,3070,3070,3070,0
20240320,153900,2731188415,3070,3070,3070,3070,0
20240320,153800,2731188415,3070,3070,3070,3070,0
20240320,153700,2731188415,3070,3070,3070,3070,0
20240320,153600,2731188415,3070,3070,3070,3070,0
20240320,153500,2731188415,3070,3070,3070,3070,0
20240320,153400,2731188415,3070,3070,3070,3070,0
20240320,153300,2731188415,3070,3070,3070,3070,0
20240320,153200,2731188415,3070,3070,3070,3070,0
20240320,153100,2731188415,3070,3070,3070,3070,0
20240320,153000,2731188415,3070,3070,3070,3070,34636
20240320,152900,2624855895,3070,3070,3070,3070,0
20240320,152800,2624855895,3070,3070,3070,3070,0
20240320,152700,2624855895,3070,3070,3070,3070,0
20240320,152600,2624855895,3070,3070,3070,3070,0
20240320,152500,2624855895,3070,3070,3070,3070,0
20240320,152400,2624855895,3070,3070,3070,3070,0
20240320,152300,2624855895,3070,3070,3070,3070,0
20240320,152200,2624855895,3070,3070,3070,3070,0
20240320,152100,2624855895,3070,3070,3070,3070,0
20240320,152000,2624855895,3070,3070,3070,3070,0
20240320,151900,2624855895,3070,3075,3075,3065,1000
20240320,151800,2621789145,3065,3065,3100,3065,5278
20240320,151700,2605559245,3070,3075,3080,3070,11403
20240320,151600,2570528290,3080,3080,3080,3075,629
20240320,151500,2568591475,3075,3085,3085,3075,2615
20240320,151400,2560533725,3085,3080,3085,3075,1862
20240320,151300,2554797080,3080,3075,3080,3070,5782
20240320,151200,2537008955,3075,3075,3075,3070,1769
20240320,151100,2531569650,3080,3075,3085,3070,160
20240320,151000,2531077380,3085,3070,3085,3070,1758
20240320,150900,2525669905,3080,3070,3080,3070,73
20240320,150800,2525445785,3075,3080,3080,3075,394
20240320,150700,2524234230,3070,3080,3085,3070,10904
20240320,150600,2490652095,3080,3085,3085,3080,3588
20240320,150500,2479593885,3085,3080,3085,3075,2458
20240320,150400,2472017030,3075,3075,3075,3070,5356
20240320,150300,2455562390,3080,3080,3080,3075,478
20240320,150200,2454090930,3080,3080,3080,3075,136
20240320,150100,2453672535,3080,3075,3080,3075,4926
20240320,150000,2438510810,3075,3085,3085,3075,1641
20240320,145900,2433456560,3080,3090,3090,3080,1950
20240320,145800,2427442630,3085,3080,3090,3075,3898
20240320,145700,2415428705,3080,3080,3090,3065,20654
20240320,145600,2351908795,3075,3085,3085,3075,8930
20240320,145500,2324400500,3080,3085,3085,3080,676
20240320,145400,2322315755,3080,3100,3100,3080,4052
20240320,145300,2309812420,3100,3090,3100,3090,3604
20240320,145200,2298670475,3090,3090,3090,3090,2
20240320,145100,2298664295,3095,3095,3095,3090,147
20240320,145000,2298210040,3090,3090,3090,3090,126
20240320,144900,2297820700,3090,3095,3100,3085,1146
20240320,144800,2294279175,3090,3085,3090,3085,2815
20240320,144700,2285581015,3085,3090,3090,3085,81
20240320,144600,2285331080,3085,3090,3090,3085,3019
20240320,144500,2276004295,3090,3085,3090,3085,2164
20240320,144400,2269317890,3085,3080,3085,3080,1838
20240320,144300,2263647670,3080,3080,3080,3080,596
20240320,144200,2261811990,3080,3085,3085,3080,706
20240320,144100,2259634335,3085,3085,3090,3080,3434
20240320,144000,2249027530,3085,3105,3105,3080,29356
20240320,143900,2158389075,3105,3095,3105,3090,4146
20240320,143800,2145554005,3090,3095,3095,3090,500
20240320,143700,2144006510,3095,3095,3095,3090,4332
20240320,143600,2130599330,3095,3095,3095,3090,180
20240320,143500,2130042600,3090,3095,3095,3090,1240
20240320,143400,2126204815,3095,3095,3100,3095,4597
20240320,143300,2111976280,3095,3095,3095,3090,2606
20240320,143200,2103911520,3090,3090,3095,3090,8661
20240320,143100,2077149025,3090,3090,3090,3090,380
20240320,143000,2075974825,3090,3090,3090,3090,73
20240320,142900,2075749255,3090,3090,3095,3090,524
20240320,142800,2074129840,3090,3090,3095,3090,101
20240320,142700,2073817620,3090,3090,3090,3090,298
20240320,142600,2072896800,3090,3090,3090,3090,722
20240320,142500,2070665820,3090,3095,3095,3085,12739
20240320,142400,2031289275,3095,3095,3100,3095,3278
20240320,142300,2021143565,3095,3100,3100,3095,2985
20240320,142200,2011892270,3095,3100,3105,3090,13710
20240320,142100,1969459035,3100,3095,3100,3095,3453
20240320,142000,1958755090,3095,3095,3100,3095,142
20240320,141900,1958315595,3100,3100,3100,3095,16068
20240320,141800,1908521190,3105,3125,3125,3105,34240
20240320,141700,1802006140,3120,3120,3120,3120,171
20240320,141600,1801472620,3120,3130,3130,3120,17587
20240320,141500,1746531470,3125,3125,3125,3125,71
20240320,141400,1746309595,3125,3130,3135,3125,11917
20240320,141300,1709014365,3130,3130,3130,3130,1053
20240320,141200,1705718475,3130,3135,3135,3130,12491
20240320,141100,1666575865,3135,3135,3135,3135,0
20240320,141000,1666575865,3135,3135,3135,3135,735
20240320,140900,1664271640,3135,3135,3140,3135,1535
20240320,140800,1659454590,3135,3135,3135,3135,836
20240320,140700,1656833730,3135,3140,3140,3135,81
20240320,140600,1656579770,3135,3130,3135,3130,2975
20240320,140500,1647253500,3130,3130,3130,3130,73
20240320,140400,1647025010,3135,3130,3135,3130,121
20240320,140300,1646646030,3130,3130,3130,3130,72
20240320,140200,1646420670,3135,3135,3135,3135,668
20240320,140100,1644326490,3130,3135,3135,3130,822
20240320,140000,1641753375,3135,3135,3135,3130,191
20240320,135900,1641154945,3135,3135,3135,3130,574
20240320,135800,1639355810,3130,3130,3130,3130,71
20240320,135700,1639133580,3130,3130,3130,3130,71
20240320,135600,1638911350,3130,3130,3130,3130,4489
20240320,135500,1624860780,3135,3145,3145,3135,2437
20240320,135400,1617208770,3145,3145,3145,3140,572
20240320,135300,1615409840,3140,3135,3140,3135,2972
20240320,135200,1606077865,3135,3135,3135,3135,2485
20240320,135100,1598287390,3135,3130,3135,3130,75
20240320,135000,1598052620,3130,3130,3130,3130,75
20240320,134900,1597817870,3135,3130,3135,3130,389
20240320,134800,1596598710,3135,3135,3135,3135,2227
20240320,134700,1589617065,3140,3135,3140,3135,221
20240320,134600,1588923480,3135,3135,3135,3135,111
20240320,134500,1588575495,3135,3140,3140,3135,201
20240320,134400,1587944710,3135,3135,3135,3135,71
20240320,134300,1587722125,3135,3140,3140,3135,144
20240320,134200,1587270435,3135,3135,3135,3135,404
20240320,134100,1586003895,3135,3140,3140,3135,672
20240320,134000,1583894175,3135,3140,3140,3135,1816
20240320,133900,1578196750,3140,3145,3150,3140,6798
20240320,133800,1556818555,3145,3145,3145,3145,97
20240320,133700,1556513490,3145,3145,3145,3145,77
20240320,133600,1556271325,3145,3145,3145,3145,71
20240320,133500,1556048030,3145,3155,3155,3145,79
20240320,133400,1555799495,3150,3155,3155,3150,2003
20240320,133300,1549489970,3150,3155,3155,3150,189
20240320,133200,1548894030,3150,3160,3160,3150,801
20240320,133100,1546368720,3150,3150,3155,3150,2230
20240320,133000,1539342235,3150,3150,3150,3150,0
20240320,132900,1539342235,3150,3160,3160,3150,1572
20240320,132800,1534375435,3150,3150,3150,3150,271
20240320,132700,1533521785,3150,3155,3155,3150,571
20240320,132600,1531720635,3150,3150,3150,3150,71
20240320,132500,1531496985,3155,3150,3155,3150,1157
20240320,132400,1527847005,3155,3155,3160,3150,4742
20240320,132300,1512886695,3155,3160,3160,3155,571
20240320,132200,1511082690,3160,3155,3160,3155,414
20240320,132100,1509776420,3160,3155,3160,3150,1626
20240320,132000,1504645110,3150,3155,3155,3150,91
20240320,131900,1504358360,3155,3150,3155,3150,4253
20240320,131800,1490943555,3145,3150,3155,3145,2834
20240320,131700,1482024845,3145,3150,3150,3145,1818
20240320,131600,1476304015,3150,3150,3150,3150,71
20240320,131500,1476080365,3155,3140,3155,3140,1471
20240320,131400,1471443845,3140,3145,3145,3140,16
20240320,131300,1471393535,3145,3145,3145,3145,0
20240320,131200,1471393535,3145,3150,3155,3145,1073
20240320,131100,1468012380,3140,3140,3140,3140,71
20240320,131000,1467789440,3140,3145,3145,3140,170
20240320,130900,1467255145,3145,3150,3155,3145,1011
20240320,130800,1464068540,3140,3145,3145,3140,136
20240320,130700,1463641195,3140,3140,3140,3140,71
20240320,130600,1463418255,3150,3135,3150,3135,5598
20240320,130500,1445810990,3135,3135,3135,3135,29
20240320,130400,1445720075,3135,3145,3145,3135,172
20240320,130300,1445179845,3135,3140,3150,3135,3092
20240320,130200,1435465875,3140,3140,3145,3140,796
20240320,130100,1432962890,3140,3135,3140,3135,72
20240320,130000,1432737165,3145,3135,3145,3130,3189
20240320,125900,1422723315,3130,3135,3140,3130,644
20240320,125800,1420705130,3135,3135,3135,3135,3371
20240320,125700,1410137045,3140,3145,3145,3140,4219
20240320,125600,1396883735,3140,3145,3145,3140,999
20240320,125500,1393746870,3135,3140,3140,3135,439
20240320,125400,1392370355,3145,3140,3145,3135,1083
20240320,125300,1388965750,3140,3135,3140,3135,79
20240320,125200,1388718045,3135,3135,3135,3135,77
20240320,125100,1388476650,3140,3140,3145,3140,1082
20240320,125000,1385074170,3140,3150,3155,3140,147
20240320,124900,1384611790,3155,3160,3160,3140,8926
20240320,124800,1356540515,3160,3160,3175,3160,2307
20240320,124700,1349226145,3155,3155,3155,3155,281
20240320,124600,1348339590,3160,3155,3160,3155,862
20240320,124500,1345616165,3150,3150,3160,3145,3063
20240320,124400,1335941445,3150,3140,3150,3140,2071
20240320,124300,1329418505,3145,3150,3150,3140,147
20240320,124200,1328956525,3155,3145,3155,3140,1072
20240320,124100,1325577115,3140,3140,3140,3140,71
20240320,124000,1325354175,3145,3145,3145,3145,30
20240320,123900,1325259825,3145,3140,3155,3140,1380
20240320,123800,1320916070,3140,3150,3150,3140,73
20240320,123700,1320686830,3140,3140,3140,3140,71
20240320,123600,1320463890,3150,3150,3155,3140,2309
20240320,123500,1313194950,3140,3140,3140,3140,70
20240320,123400,1312975150,3140,3155,3155,3140,72
20240320,123300,1312749055,3155,3140,3155,3140,1071
20240320,123200,1309374465,3140,3140,3140,3140,5
20240320,123100,1309358765,3140,3145,3155,3140,571
20240320,123000,1307559005,3145,3140,3145,3140,972
20240320,122900,1304504425,3140,3140,3140,3140,71
20240320,122800,1304281485,3140,3150,3150,3140,83
20240320,122700,1304020795,3145,3145,3145,3145,71
20240320,122600,1303797500,3150,3150,3155,3150,5
20240320,122500,1303781735,3155,3145,3155,3145,1093
20240320,122400,1300337280,3145,3145,3145,3145,0
20240320,122300,1300337280,3145,3150,3150,3145,113
20240320,122200,1299981830,3150,3150,3150,3145,85
20240320,122100,1299714445,3150,3150,3150,3145,85
20240320,122000,1299447050,3150,3145,3155,3145,1087
20240320,121900,1296018850,3150,3145,3150,3145,182
20240320,121800,1295445935,3150,3145,3150,3145,73
20240320,121700,1295216340,3150,3155,3155,3145,73
20240320,121600,1294986735,3150,3145,3150,3140,2740
20240320,121500,1286357500,3145,3145,3150,3145,783
20240320,121400,1283894960,3150,3150,3150,3150,2924
20240320,121300,1274684360,3150,3160,3160,3150,3720
20240320,121200,1262948135,3155,3160,3160,3150,120
20240320,121100,1262569535,3160,3155,3160,3145,7286
20240320,121000,1239580530,3155,3145,3155,3140,1081
20240320,120900,1236173830,3140,3140,3140,3140,71
20240320,120800,1235950890,3155,3140,3155,3140,74
20240320,120700,1235718510,3140,3140,3140,3140,1
20240320,120600,1235715370,3140,3155,3155,3140,572
20240320,120500,1233919275,3155,3150,3155,3140,1380
20240320,120400,1229569235,3145,3140,3145,3140,3513
20240320,120300,1218534720,3140,3145,3145,3140,81
20240320,120200,1218280330,3145,3145,3145,3145,22
20240320,120100,1218211140,3145,3150,3155,3145,1014
20240320,120000,1215014235,3145,3140,3145,3140,159
20240320,115900,1214514790,3150,3145,3150,3140,312
20240320,115800,1213534845,3140,3145,3145,3140,73
20240320,115700,1213305615,3140,3140,3140,3140,70
20240320,115600,1213085815,3150,3145,3155,3145,1401
20240320,115500,1208671575,3135,3135,3135,3135,72
20240320,115400,1208445855,3135,3135,3135,3135,71
20240320,115300,1208223270,3140,3140,3140,3140,652
20240320,115200,1206175990,3140,3140,3140,3140,297
20240320,115100,1205243410,3140,3140,3140,3140,0
20240320,115000,1205243410,3140,3145,3155,3140,2223
20240320,114900,1198246150,3145,3145,3145,3145,71
20240320,114800,1198022855,3145,3150,3150,3145,127
20240320,114700,1197623170,3145,3130,3150,3130,782
20240320,114600,1195166460,3130,3130,3130,3130,1693
20240320,114500,1189867370,3140,3140,3150,3130,1081
20240320,114400,1186470120,3140,3125,3140,3125,582
20240320,114300,1184646170,3125,3130,3130,3125,102
20240320,114200,1184327415,3130,3130,3130,3130,80
20240320,114100,1184077015,3135,3135,3135,3135,2
20240320,114000,1184070745,3140,3130,3145,3130,1051
20240320,113900,1180770835,3125,3125,3125,3125,180
20240320,113800,1180208335,3125,3130,3130,3125,748
20240320,113700,1177867140,3130,3135,3140,3130,2441
20240320,113600,1170217150,3135,3145,3145,3135,570
20240320,113500,1168427210,3155,3140,3155,3140,1009
20240320,113400,1165245985,3140,3145,3145,3140,227
20240320,113300,1164533070,3145,3150,3150,3140,361
20240320,113200,1163396110,3155,3140,3155,3140,8018
20240320,113100,1138146470,3145,3125,3145,3125,8084
20240320,113000,1112744540,3130,3115,3130,3115,3415
20240320,112900,1102089105,3115,3115,3115,3115,4174
20240320,112800,1089087095,3115,3115,3125,3115,2958
20240320,112700,1079872905,3120,3115,3120,3115,529
20240320,112600,1078222785,3115,3120,3120,3115,657
20240320,112500,1076172955,3115,3120,3120,3115,1072
20240320,112400,1072828670,3115,3120,3120,3115,825
20240320,112300,1070255045,3120,3115,3120,3115,163
20240320,112200,1069746840,3115,3120,3120,3115,990
20240320,112100,1066658050,3130,3125,3130,3120,4336
20240320,112000,1053104485,3115,3115,3120,3115,650
20240320,111900,1051076845,3115,3115,3125,3115,396
20240320,111800,1049840095,3120,3115,3120,3115,235
20240320,111700,1049106920,3115,3115,3115,3115,1399
20240320,111600,1044749035,3120,3125,3125,3120,3274
20240320,111500,1034526915,3125,3130,3130,3125,1073
20240320,111400,1031168785,3125,3130,3130,3125,555
20240320,111300,1029434380,3130,3130,3130,3125,126
20240320,111200,1029040620,3120,3120,3130,3120,126
20240320,111100,1028647490,3130,3120,3130,3120,1266
20240320,111000,1024691955,3120,3125,3145,3120,5312
20240320,110900,1008091790,3125,3125,3125,3125,25
20240320,110800,1008013665,3130,3130,3130,3120,74
20240320,110700,1007782765,3120,3120,3120,3120,219
20240320,110600,1007099485,3120,3120,3120,3120,1486
20240320,110500,1002463165,3120,3120,3130,3115,1373
20240320,110400,998176215,3120,3115,3120,3115,115
20240320,110300,997817800,3120,3120,3120,3115,489
20240320,110200,996292480,3120,3120,3120,3120,1076
20240320,110100,992935360,3120,3120,3120,3120,762
20240320,110000,990557920,3120,3120,3140,3120,1594
20240320,105900,985572765,3120,3120,3120,3115,78
20240320,105800,985329765,3120,3125,3125,3120,2121
20240320,105700,978708740,3125,3125,3125,3125,538
20240320,105600,977027490,3125,3120,3130,3115,1325
20240320,105500,972886625,3115,3115,3125,3110,7396
20240320,105400,949842825,3120,3125,3125,3120,1743
20240320,105300,944404290,3125,3130,3130,3125,2987
20240320,105200,935069205,3130,3130,3140,3130,2231
20240320,105100,928086165,3140,3130,3140,3130,682
20240320,105000,925951445,3140,3125,3140,3125,1113
20240320,104900,922466050,3130,3120,3130,3120,4102
20240320,104800,909647665,3120,3120,3125,3120,2245
20240320,104700,902643260,3130,3120,3130,3120,580
20240320,104600,900833305,3120,3120,3130,3120,10571
20240320,104500,867846785,3130,3120,3130,3120,636
20240320,104400,865857205,3125,3130,3130,3125,2184
20240320,104300,859031850,3125,3130,3130,3125,2341
20240320,104200,851714875,3130,3130,3130,3125,1558
20240320,104100,846843335,3130,3135,3135,3130,4417
20240320,104000,833009650,3135,3135,3135,3130,1082
20240320,103900,829620485,3130,3130,3130,3130,1437
20240320,103800,825122675,3140,3130,3140,3130,101
20240320,103700,824806245,3140,3130,3140,3130,1943
20240320,103600,818724635,3130,3130,3135,3125,3430
20240320,103500,807988825,3135,3135,3140,3135,2130
20240320,103400,801311225,3125,3130,3135,3125,1586
20240320,103300,796345850,3125,3130,3130,3125,92
20240320,103200,796058250,3130,3135,3135,3125,1072
20240320,103100,792702715,3125,3125,3125,3125,3382
20240320,103000,782133965,3125,3130,3130,3120,114
20240320,102900,781777890,3125,3120,3130,3120,2175
20240320,102800,774988630,3120,3130,3130,3120,9911
20240320,102700,744029070,3130,3130,3130,3130,428
20240320,102600,742689430,3125,3135,3135,3125,4768
20240320,102500,727761740,3135,3145,3145,3135,9548
20240320,102400,697789630,3145,3145,3155,3145,631
20240320,102300,695805125,3145,3150,3155,3145,10727
20240320,102200,662043335,3150,3155,3155,3150,55
20240320,102100,661870065,3150,3155,3155,3150,108
20240320,102000,661529335,3155,3155,3155,3155,16
20240320,101900,661478855,3155,3155,3155,3155,0
20240320,101800,661478855,3155,3155,3155,3155,173
20240320,101700,660933040,3155,3155,3155,3155,0
20240320,101600,660933040,3155,3150,3155,3150,525
20240320,101500,659279135,3150,3155,3155,3150,2054
20240320,101400,652800550,3155,3155,3155,3155,350
20240320,101300,651696300,3155,3155,3155,3155,284
20240320,101200,650800280,3155,3160,3160,3155,321
20240320,101100,649786940,3155,3155,3160,3155,1273
20240320,101000,645770620,3155,3160,3160,3155,42
20240320,100900,645638100,3160,3155,3160,3155,206
20240320,100800,644988165,3155,3155,3155,3155,68
20240320,100700,644773625,3155,3155,3155,3155,1385
20240320,100600,640403950,3155,3155,3155,3155,55
20240320,100500,640230425,3155,3160,3160,3150,1030
20240320,100400,636981355,3155,3150,3155,3145,4053
20240320,100300,624220220,3155,3155,3155,3155,0
20240320,100200,624220220,3155,3155,3155,3155,300
20240320,100100,623273720,3160,3160,3160,3160,0
20240320,100000,623273720,3160,3165,3165,3160,2914
20240320,095900,614061980,3165,3165,3165,3160,951
20240320,095800,611052070,3165,3160,3165,3155,1810
20240320,095700,605333480,3160,3160,3160,3145,3843
20240320,095600,593221250,3160,3150,3160,3150,72
20240320,095500,592993780,3160,3155,3160,3155,1620
20240320,095400,587877680,3155,3160,3165,3155,2940
20240320,095300,578598045,3155,3155,3160,3155,533
20240320,095200,576915515,3155,3155,3155,3155,650
20240320,095100,574864765,3150,3150,3150,3145,4880
20240320,095000,559510500,3150,3145,3150,3145,124
20240320,094900,559120440,3145,3145,3150,3145,12
20240320,094800,559082695,3145,3155,3155,3145,8159
20240320,094700,533384395,3160,3165,3165,3160,15
20240320,094600,533336980,3160,3160,3160,3160,211
20240320,094500,532670220,3165,3165,3165,3165,301
20240320,094400,531717555,3155,3160,3170,3155,1188
20240320,094300,527960815,3155,3160,3160,3155,318
20240320,094200,526957405,3155,3150,3155,3145,4692
20240320,094100,512167640,3150,3150,3155,3150,6260
20240320,094000,492447705,3150,3170,3170,3150,11977
20240320,093900,454626580,3175,3170,3175,3170,997
20240320,093800,451466085,3165,3170,3170,3165,384
20240320,093700,450250720,3165,3175,3175,3165,2202
20240320,093600,443281370,3165,3170,3170,3165,1609
20240320,093500,438181865,3170,3175,3175,3170,712
20240320,093400,435921950,3175,3180,3180,3175,4007
20240320,093300,423199660,3180,3175,3180,3175,216
20240320,093200,422513850,3180,3180,3180,3180,1573
20240320,093100,417511710,3180,3180,3180,3180,1570
20240320,093000,412519110,3180,3180,3180,3175,153
20240320,092900,412033075,3180,3185,3185,3180,870
20240320,092800,409266465,3180,3175,3185,3175,2145
20240320,092700,402450730,3175,3185,3185,3175,32
20240320,092600,402348840,3185,3170,3185,3170,3645
20240320,092500,390770785,3170,3175,3175,3170,214
20240320,092400,390092355,3175,3180,3180,3175,1302
20240320,092300,385958100,3180,3185,3185,3180,1113
20240320,092200,382417575,3185,3185,3185,3185,1094
20240320,092100,378933185,3185,3185,3190,3180,947
20240320,092000,375918335,3185,3185,3185,3180,165
20240320,091900,375392845,3185,3195,3195,3180,4211
20240320,091800,361982175,3200,3200,3200,3190,3995
20240320,091700,349218790,3200,3200,3205,3200,2884
20240320,091600,339989910,3205,3180,3205,3180,17047
20240320,091500,285517190,3175,3175,3175,3175,0
20240320,091400,285517190,3175,3170,3180,3170,3389
20240320,091300,274757225,3170,3170,3175,3170,161
20240320,091200,274246840,3160,3165,3175,3155,9994
20240320,091100,242646855,3165,3165,3170,3160,561
20240320,091000,240872285,3175,3170,3175,3160,13652
20240320,090900,197650280,3170,3180,3185,3170,9225
20240320,090800,168353770,3180,3180,3185,3180,5872
20240320,090700,149680610,3180,3185,3195,3180,4715
20240320,090600,134659755,3185,3190,3190,3180,3215
20240320,090500,124409880,3180,3190,3190,3180,3942
20240320,090400,111855865,3190,3200,3200,3190,6113
20240320,090300,92340235,3195,3200,3200,3190,866
20240320,090200,89575940,3190,3185,3205,3185,5298
20240320,090100,72676750,3185,3185,3200,3180,8290
20240320,090000,46288045,3190,3185,3240,3180,14409
Reference in New Issue Copy Permalink