ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240322.csv

687 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
20240322,202400,4075401105,5070,5070,5070,5070,12822
20240322,202300,4075401105,5070,5070,5070,5070,0
20240322,202200,4075401105,5070,5070,5070,5070,0
20240322,202100,4075401105,5070,5070,5070,5070,0
20240322,202000,4075401105,5070,5070,5070,5070,0
20240322,201900,4075401105,5070,5070,5070,5070,0
20240322,201800,4075401105,5070,5070,5070,5070,0
20240322,201700,4075401105,5070,5070,5070,5070,0
20240322,201600,4075401105,5070,5070,5070,5070,0
20240322,201500,4075401105,5070,5070,5070,5070,0
20240322,201400,4075401105,5070,5070,5070,5070,0
20240322,201300,4075401105,5070,5070,5070,5070,0
20240322,201200,4075401105,5070,5070,5070,5070,0
20240322,201100,4075401105,5070,5070,5070,5070,0
20240322,201000,4075401105,5070,5070,5070,5070,0
20240322,200900,4075401105,5070,5070,5070,5070,0
20240322,200800,4075401105,5070,5070,5070,5070,0
20240322,200700,4075401105,5070,5070,5070,5070,0
20240322,200600,4075401105,5070,5070,5070,5070,0
20240322,200500,4075401105,5070,5070,5070,5070,0
20240322,200400,4075401105,5070,5070,5070,5070,0
20240322,200300,4075401105,5070,5070,5070,5070,0
20240322,200200,4075401105,5070,5070,5070,5070,0
20240322,200100,4075401105,5070,5070,5070,5070,0
20240322,200000,4075401105,5070,5070,5070,5070,0
20240322,195900,4075401105,5070,5070,5070,5070,0
20240322,195800,4075401105,5070,5070,5070,5070,0
20240322,195700,4075401105,5070,5070,5070,5070,0
20240322,195600,4075401105,5070,5070,5070,5070,0
20240322,195500,4075401105,5070,5070,5070,5070,0
20240322,195400,4075401105,5070,5070,5070,5070,12822
20240322,195300,4075401105,5070,5070,5070,5070,0
20240322,195200,4075401105,5070,5070,5070,5070,0
20240322,195100,4075401105,5070,5070,5070,5070,0
20240322,195000,4075401105,5070,5070,5070,5070,0
20240322,194900,4075401105,5070,5070,5070,5070,0
20240322,194800,4075401105,5070,5070,5070,5070,0
20240322,194700,4075401105,5070,5070,5070,5070,0
20240322,194600,4075401105,5070,5070,5070,5070,0
20240322,194500,4075401105,5070,5070,5070,5070,0
20240322,194400,4075401105,5070,5070,5070,5070,0
20240322,194300,4075401105,5070,5070,5070,5070,0
20240322,194200,4075401105,5070,5070,5070,5070,0
20240322,194100,4075401105,5070,5070,5070,5070,0
20240322,194000,4075401105,5070,5070,5070,5070,0
20240322,193900,4075401105,5070,5070,5070,5070,0
20240322,193800,4075401105,5070,5070,5070,5070,0
20240322,193700,4075401105,5070,5070,5070,5070,0
20240322,193600,4075401105,5070,5070,5070,5070,0
20240322,193500,4075401105,5070,5070,5070,5070,0
20240322,193400,4075401105,5070,5070,5070,5070,0
20240322,193300,4075401105,5070,5070,5070,5070,0
20240322,193200,4075401105,5070,5070,5070,5070,0
20240322,193100,4075401105,5070,5070,5070,5070,0
20240322,193000,4075401105,5070,5070,5070,5070,0
20240322,192900,4075401105,5070,5070,5070,5070,0
20240322,192800,4075401105,5070,5070,5070,5070,0
20240322,192700,4075401105,5070,5070,5070,5070,0
20240322,192600,4075401105,5070,5070,5070,5070,0
20240322,192500,4075401105,5070,5070,5070,5070,0
20240322,192400,4075401105,5070,5070,5070,5070,12822
20240322,192300,4075401105,5070,5070,5070,5070,0
20240322,192200,4075401105,5070,5070,5070,5070,0
20240322,192100,4075401105,5070,5070,5070,5070,0
20240322,192000,4075401105,5070,5070,5070,5070,0
20240322,191900,4075401105,5070,5070,5070,5070,0
20240322,191800,4075401105,5070,5070,5070,5070,0
20240322,191700,4075401105,5070,5070,5070,5070,0
20240322,191600,4075401105,5070,5070,5070,5070,0
20240322,191500,4075401105,5070,5070,5070,5070,0
20240322,191400,4075401105,5070,5070,5070,5070,0
20240322,191300,4075401105,5070,5070,5070,5070,0
20240322,191200,4075401105,5070,5070,5070,5070,0
20240322,191100,4075401105,5070,5070,5070,5070,0
20240322,191000,4075401105,5070,5070,5070,5070,0
20240322,190900,4075401105,5070,5070,5070,5070,0
20240322,190800,4075401105,5070,5070,5070,5070,0
20240322,190700,4075401105,5070,5070,5070,5070,0
20240322,190600,4075401105,5070,5070,5070,5070,0
20240322,190500,4075401105,5070,5070,5070,5070,0
20240322,190400,4075401105,5070,5070,5070,5070,0
20240322,190300,4075401105,5070,5070,5070,5070,0
20240322,190200,4075401105,5070,5070,5070,5070,0
20240322,190100,4075401105,5070,5070,5070,5070,0
20240322,190000,4075401105,5070,5070,5070,5070,0
20240322,185900,4075401105,5070,5070,5070,5070,0
20240322,185800,4075401105,5070,5070,5070,5070,0
20240322,185700,4075401105,5070,5070,5070,5070,0
20240322,185600,4075401105,5070,5070,5070,5070,0
20240322,185500,4075401105,5070,5070,5070,5070,0
20240322,185400,4075401105,5070,5070,5070,5070,12822
20240322,185300,4075401105,5070,5070,5070,5070,0
20240322,185200,4075401105,5070,5070,5070,5070,0
20240322,185100,4075401105,5070,5070,5070,5070,0
20240322,185000,4075401105,5070,5070,5070,5070,0
20240322,184900,4075401105,5070,5070,5070,5070,0
20240322,184800,4075401105,5070,5070,5070,5070,0
20240322,184700,4075401105,5070,5070,5070,5070,0
20240322,184600,4075401105,5070,5070,5070,5070,0
20240322,184500,4075401105,5070,5070,5070,5070,0
20240322,184400,4075401105,5070,5070,5070,5070,0
20240322,184300,4075401105,5070,5070,5070,5070,0
20240322,184200,4075401105,5070,5070,5070,5070,0
20240322,184100,4075401105,5070,5070,5070,5070,0
20240322,184000,4075401105,5070,5070,5070,5070,0
20240322,183900,4075401105,5070,5070,5070,5070,0
20240322,183800,4075401105,5070,5070,5070,5070,0
20240322,183700,4075401105,5070,5070,5070,5070,0
20240322,183600,4075401105,5070,5070,5070,5070,0
20240322,183500,4075401105,5070,5070,5070,5070,0
20240322,183400,4075401105,5070,5070,5070,5070,0
20240322,183300,4075401105,5070,5070,5070,5070,0
20240322,183200,4075401105,5070,5070,5070,5070,0
20240322,183100,4075401105,5070,5070,5070,5070,0
20240322,183000,4075401105,5070,5070,5070,5070,0
20240322,182900,4075401105,5070,5070,5070,5070,0
20240322,182800,4075401105,5070,5070,5070,5070,0
20240322,182700,4075401105,5070,5070,5070,5070,0
20240322,182600,4075401105,5070,5070,5070,5070,0
20240322,182500,4075401105,5070,5070,5070,5070,0
20240322,182400,4075401105,5070,5070,5070,5070,12822
20240322,182300,4075401105,5070,5070,5070,5070,0
20240322,182200,4075401105,5070,5070,5070,5070,0
20240322,182100,4075401105,5070,5070,5070,5070,0
20240322,182000,4075401105,5070,5070,5070,5070,0
20240322,181900,4075401105,5070,5070,5070,5070,0
20240322,181800,4075401105,5070,5070,5070,5070,0
20240322,181700,4075401105,5070,5070,5070,5070,0
20240322,181600,4075401105,5070,5070,5070,5070,0
20240322,181500,4075401105,5070,5070,5070,5070,0
20240322,181400,4075401105,5070,5070,5070,5070,0
20240322,181300,4075401105,5070,5070,5070,5070,0
20240322,181200,4075401105,5070,5070,5070,5070,0
20240322,181100,4075401105,5070,5070,5070,5070,0
20240322,181000,4075401105,5070,5070,5070,5070,0
20240322,180900,4075401105,5070,5070,5070,5070,0
20240322,180800,4075401105,5070,5070,5070,5070,0
20240322,180700,4075401105,5070,5070,5070,5070,0
20240322,180600,4075401105,5070,5070,5070,5070,0
20240322,180500,4075401105,5070,5070,5070,5070,0
20240322,180400,4075401105,5070,5070,5070,5070,0
20240322,180300,4075401105,5070,5070,5070,5070,0
20240322,180200,4075401105,5070,5070,5070,5070,0
20240322,180100,4075401105,5070,5070,5070,5070,0
20240322,180000,4075401105,5070,5070,5070,5070,0
20240322,175900,4075401105,5070,5070,5070,5070,0
20240322,175800,4075401105,5070,5070,5070,5070,0
20240322,175700,4075401105,5070,5070,5070,5070,0
20240322,175600,4075401105,5070,5070,5070,5070,0
20240322,175500,4075401105,5070,5070,5070,5070,0
20240322,175400,4075401105,5070,5070,5070,5070,12822
20240322,175300,4075401105,5070,5070,5070,5070,0
20240322,175200,4075401105,5070,5070,5070,5070,0
20240322,175100,4075401105,5070,5070,5070,5070,0
20240322,175000,4075401105,5070,5070,5070,5070,0
20240322,174900,4075401105,5070,5070,5070,5070,0
20240322,174800,4075401105,5070,5070,5070,5070,0
20240322,174700,4075401105,5070,5070,5070,5070,0
20240322,174600,4075401105,5070,5070,5070,5070,0
20240322,174500,4075401105,5070,5070,5070,5070,0
20240322,174400,4075401105,5070,5070,5070,5070,0
20240322,174300,4075401105,5070,5070,5070,5070,0
20240322,174200,4075401105,5070,5070,5070,5070,0
20240322,174100,4075401105,5070,5070,5070,5070,0
20240322,174000,4075401105,5070,5070,5070,5070,0
20240322,173900,4075401105,5070,5070,5070,5070,0
20240322,173800,4075401105,5070,5070,5070,5070,0
20240322,173700,4075401105,5070,5070,5070,5070,0
20240322,173600,4075401105,5070,5070,5070,5070,0
20240322,173500,4075401105,5070,5070,5070,5070,0
20240322,173400,4075401105,5070,5070,5070,5070,0
20240322,173300,4075401105,5070,5070,5070,5070,0
20240322,173200,4075401105,5070,5070,5070,5070,0
20240322,173100,4075401105,5070,5070,5070,5070,0
20240322,173000,4075401105,5070,5070,5070,5070,0
20240322,172900,4075401105,5070,5070,5070,5070,0
20240322,172800,4075401105,5070,5070,5070,5070,0
20240322,172700,4075401105,5070,5070,5070,5070,0
20240322,172600,4075401105,5070,5070,5070,5070,0
20240322,172500,4075401105,5070,5070,5070,5070,0
20240322,172400,4075401105,5070,5070,5070,5070,12822
20240322,172300,4075401105,5070,5070,5070,5070,0
20240322,172200,4075401105,5070,5070,5070,5070,0
20240322,172100,4075401105,5070,5070,5070,5070,0
20240322,172000,4075401105,5070,5070,5070,5070,0
20240322,171900,4075401105,5070,5070,5070,5070,0
20240322,171800,4075401105,5070,5070,5070,5070,0
20240322,171700,4075401105,5070,5070,5070,5070,0
20240322,171600,4075401105,5070,5070,5070,5070,0
20240322,171500,4075401105,5070,5070,5070,5070,0
20240322,171400,4075401105,5070,5070,5070,5070,0
20240322,171300,4075401105,5070,5070,5070,5070,0
20240322,171200,4075401105,5070,5070,5070,5070,0
20240322,171100,4075401105,5070,5070,5070,5070,0
20240322,171000,4075401105,5070,5070,5070,5070,0
20240322,170900,4075401105,5070,5070,5070,5070,0
20240322,170800,4075401105,5070,5070,5070,5070,0
20240322,170700,4075401105,5070,5070,5070,5070,0
20240322,170600,4075401105,5070,5070,5070,5070,0
20240322,170500,4075401105,5070,5070,5070,5070,0
20240322,170400,4075401105,5070,5070,5070,5070,0
20240322,170300,4075401105,5070,5070,5070,5070,0
20240322,170200,4075401105,5070,5070,5070,5070,0
20240322,170100,4075401105,5070,5070,5070,5070,0
20240322,170000,4075401105,5070,5070,5070,5070,0
20240322,165900,4075401105,5070,5070,5070,5070,0
20240322,165800,4075401105,5070,5070,5070,5070,0
20240322,165700,4075401105,5070,5070,5070,5070,0
20240322,165600,4075401105,5070,5070,5070,5070,0
20240322,165500,4075401105,5070,5070,5070,5070,0
20240322,165400,4075401105,5070,5070,5070,5070,12822
20240322,165300,4075401105,5070,5070,5070,5070,0
20240322,165200,4075401105,5070,5070,5070,5070,0
20240322,165100,4075401105,5070,5070,5070,5070,0
20240322,165000,4075401105,5070,5070,5070,5070,0
20240322,164900,4075401105,5070,5070,5070,5070,0
20240322,164800,4075401105,5070,5070,5070,5070,0
20240322,164700,4075401105,5070,5070,5070,5070,0
20240322,164600,4075401105,5070,5070,5070,5070,0
20240322,164500,4075401105,5070,5070,5070,5070,0
20240322,164400,4075401105,5070,5070,5070,5070,0
20240322,164300,4075401105,5070,5070,5070,5070,0
20240322,164200,4075401105,5070,5070,5070,5070,0
20240322,164100,4075401105,5070,5070,5070,5070,0
20240322,164000,4075401105,5070,5070,5070,5070,0
20240322,163900,4075401105,5070,5070,5070,5070,0
20240322,163800,4075401105,5070,5070,5070,5070,0
20240322,163700,4075401105,5070,5070,5070,5070,0
20240322,163600,4075401105,5070,5070,5070,5070,0
20240322,163500,4075401105,5070,5070,5070,5070,0
20240322,163400,4075401105,5070,5070,5070,5070,0
20240322,163300,4075401105,5070,5070,5070,5070,0
20240322,163200,4075401105,5070,5070,5070,5070,0
20240322,163100,4075401105,5070,5070,5070,5070,0
20240322,163000,4075401105,5070,5070,5070,5070,0
20240322,162900,4075401105,5070,5070,5070,5070,0
20240322,162800,4075401105,5070,5070,5070,5070,0
20240322,162700,4075401105,5070,5070,5070,5070,0
20240322,162600,4075401105,5070,5070,5070,5070,0
20240322,162500,4075401105,5070,5070,5070,5070,0
20240322,162400,4075401105,5070,5070,5070,5070,12822
20240322,162300,4075401105,5070,5070,5070,5070,0
20240322,162200,4075401105,5070,5070,5070,5070,0
20240322,162100,4075401105,5070,5070,5070,5070,0
20240322,162000,4075401105,5070,5070,5070,5070,0
20240322,161900,4075401105,5070,5070,5070,5070,0
20240322,161800,4075401105,5070,5070,5070,5070,0
20240322,161700,4075401105,5070,5070,5070,5070,0
20240322,161600,4075401105,5070,5070,5070,5070,0
20240322,161500,4075401105,5070,5070,5070,5070,0
20240322,161400,4075401105,5070,5070,5070,5070,0
20240322,161300,4075401105,5070,5070,5070,5070,0
20240322,161200,4075401105,5070,5070,5070,5070,0
20240322,161100,4075401105,5070,5070,5070,5070,0
20240322,161000,4075401105,5070,5070,5070,5070,0
20240322,160900,4075401105,5070,5070,5070,5070,0
20240322,160800,4075401105,5070,5070,5070,5070,0
20240322,160700,4075401105,5070,5070,5070,5070,0
20240322,160600,4075401105,5070,5070,5070,5070,0
20240322,160500,4075401105,5070,5070,5070,5070,0
20240322,160400,4075401105,5070,5070,5070,5070,0
20240322,160300,4075401105,5070,5070,5070,5070,0
20240322,160200,4075401105,5070,5070,5070,5070,0
20240322,160100,4075401105,5070,5070,5070,5070,0
20240322,160000,4075401105,5070,5070,5070,5070,0
20240322,155900,4075401105,5070,5070,5070,5070,0
20240322,155800,4075401105,5070,5070,5070,5070,0
20240322,155700,4075401105,5070,5070,5070,5070,0
20240322,155600,4075401105,5070,5070,5070,5070,0
20240322,155500,4075401105,5070,5070,5070,5070,0
20240322,155400,4075401105,5070,5070,5070,5070,12822
20240322,155300,4075401105,5070,5070,5070,5070,0
20240322,155200,4075401105,5070,5070,5070,5070,0
20240322,155100,4075401105,5070,5070,5070,5070,0
20240322,155000,4075401105,5070,5070,5070,5070,0
20240322,154900,4075401105,5070,5070,5070,5070,0
20240322,154800,4075401105,5070,5070,5070,5070,0
20240322,154700,4075401105,5070,5070,5070,5070,0
20240322,154600,4075401105,5070,5070,5070,5070,0
20240322,154500,4075401105,5070,5070,5070,5070,0
20240322,154400,4075401105,5070,5070,5070,5070,0
20240322,154300,4075401105,5070,5070,5070,5070,0
20240322,154200,4075401105,5070,5070,5070,5070,0
20240322,154100,4075401105,5070,5070,5070,5070,0
20240322,154000,4075401105,5070,5070,5070,5070,0
20240322,153900,4075401105,5070,5070,5070,5070,0
20240322,153800,4075401105,5070,5070,5070,5070,0
20240322,153700,4075401105,5070,5070,5070,5070,0
20240322,153600,4075401105,5070,5070,5070,5070,0
20240322,153500,4075401105,5070,5070,5070,5070,0
20240322,153400,4075401105,5070,5070,5070,5070,0
20240322,153300,4075401105,5070,5070,5070,5070,0
20240322,153200,4075401105,5070,5070,5070,5070,0
20240322,153100,4075401105,5070,5070,5070,5070,0
20240322,153000,4075401105,5070,5070,5070,5070,12822
20240322,152900,4010393565,5060,5060,5060,5060,0
20240322,152800,4010393565,5060,5060,5060,5060,0
20240322,152700,4010393565,5060,5060,5060,5060,0
20240322,152600,4010393565,5060,5060,5060,5060,0
20240322,152500,4010393565,5060,5060,5060,5060,0
20240322,152400,4010393565,5060,5060,5060,5060,0
20240322,152300,4010393565,5060,5060,5060,5060,0
20240322,152200,4010393565,5060,5060,5060,5060,0
20240322,152100,4010393565,5060,5060,5060,5060,0
20240322,152000,4010393565,5060,5060,5060,5060,0
20240322,151900,4010393565,5060,5070,5070,5050,2994
20240322,151800,3995259725,5070,5060,5080,5060,779
20240322,151700,3991312865,5080,5060,5080,5060,77
20240322,151600,3990923165,5070,5080,5080,5070,1616
20240322,151500,3982714985,5080,5070,5080,5070,2328
20240322,151400,3970905925,5050,5050,5050,5050,762
20240322,151300,3967057825,5050,5070,5070,5050,357
20240322,151200,3965250835,5070,5060,5070,5060,201
20240322,151100,3964233275,5070,5050,5070,5050,1989
20240322,151000,3954186605,5040,5040,5040,5030,4633
20240322,150900,3930866015,5040,5050,5050,5040,601
20240322,150800,3927831965,5040,5050,5050,5040,193
20240322,150700,3926857355,5050,5040,5090,5030,11333
20240322,150600,3869529375,5040,5050,5050,5040,2715
20240322,150500,3855834085,5050,5060,5060,5050,2508
20240322,150400,3843144705,5100,5100,5100,5070,3607
20240322,150300,3824841405,5090,5090,5090,5090,835
20240322,150200,3820591255,5090,5100,5100,5090,1649
20240322,150100,3812184595,5090,5090,5090,5060,1727
20240322,150000,3803402325,5060,5090,5090,5060,503
20240322,145900,3800842145,5090,5080,5090,5050,3017
20240322,145800,3785592575,5080,5080,5080,5080,38
20240322,145700,3785399535,5060,5060,5060,5060,932
20240322,145600,3780683615,5060,5030,5060,5020,1493
20240322,145500,3773159795,5020,5030,5030,5020,2220
20240322,145400,3762011465,5030,5050,5060,5030,2966
20240322,145300,3747062795,5050,5050,5050,5020,2911
20240322,145200,3732430145,5050,5070,5080,5000,12062
20240322,145100,3671721375,5090,5080,5090,5070,2098
20240322,145000,3661071945,5080,5080,5090,5080,1022
20240322,144900,3655880085,5090,5140,5140,5090,1903
20240322,144800,3646179325,5130,5140,5140,5130,188
20240322,144700,3645214835,5150,5150,5150,5150,82
20240322,144600,3644792535,5150,5150,5150,5150,200
20240322,144500,3643762535,5150,5130,5150,5100,6140
20240322,144400,3612294235,5130,5100,5130,5100,2716
20240322,144300,3598442575,5090,5090,5090,5070,1729
20240322,144200,3589661645,5090,5090,5090,5070,1109
20240322,144100,3584019845,5090,5070,5090,5070,169
20240322,144000,3583162015,5070,5080,5080,5070,1163
20240322,143900,3577254065,5080,5080,5090,5080,479
20240322,143800,3574816175,5080,5060,5080,5060,327
20240322,143700,3573161535,5050,5070,5070,5050,5459
20240322,143600,3545589405,5050,5070,5070,5050,5401
20240322,143500,3518214335,5040,5030,5070,5030,3605
20240322,143400,3500079645,5040,5090,5090,5040,16077
20240322,143300,3418737975,5080,5140,5140,5080,10083
20240322,143200,3367223665,5140,5160,5170,5140,7631
20240322,143100,3327899165,5170,5180,5180,5170,358
20240322,143000,3326047905,5170,5200,5200,5170,1659
20240322,142900,3317443965,5190,5170,5200,5170,2921
20240322,142800,3302277025,5170,5170,5170,5170,2087
20240322,142700,3291487235,5180,5180,5180,5180,701
20240322,142600,3287856055,5180,5180,5180,5180,928
20240322,142500,3283049015,5180,5180,5180,5180,411
20240322,142400,3280920035,5180,5170,5180,5170,203
20240322,142300,3279868535,5170,5180,5190,5160,7242
20240322,142200,3242450915,5180,5180,5180,5180,887
20240322,142100,3237856255,5180,5200,5200,5180,322
20240322,142000,3236186815,5200,5200,5240,5200,2680
20240322,141900,3222224135,5200,5210,5210,5200,791
20240322,141800,3218108115,5220,5200,5220,5200,1443
20240322,141700,3210582595,5220,5200,5220,5200,1029
20240322,141600,3205215725,5200,5210,5210,5200,558
20240322,141500,3202313915,5210,5210,5210,5210,0
20240322,141400,3202313915,5210,5200,5210,5200,3607
20240322,141300,3183530035,5200,5190,5200,5190,900
20240322,141200,3178851675,5190,5160,5190,5160,125
20240322,141100,3178206475,5160,5170,5180,5160,3307
20240322,141000,3161129845,5150,5150,5160,5150,269
20240322,140900,3159742195,5150,5160,5160,5150,300
20240322,140800,3158196195,5150,5160,5160,5150,1341
20240322,140700,3151288615,5150,5150,5160,5150,1203
20240322,140600,3145085685,5170,5170,5170,5170,31
20240322,140500,3144925415,5180,5170,5180,5170,1750
20240322,140400,3135867415,5180,5180,5180,5150,2465
20240322,140300,3123128715,5180,5170,5190,5150,3952
20240322,140200,3102716895,5200,5210,5210,5170,5963
20240322,140100,3071829735,5220,5220,5220,5210,1109
20240322,140000,3066040835,5220,5220,5240,5220,2264
20240322,135900,3054222335,5260,5270,5270,5210,226
20240322,135800,3053033755,5270,5280,5290,5190,5051
20240322,135700,3026575435,5280,5250,5280,5160,11606
20240322,135600,2965660635,5270,5150,5280,5150,48360
20240322,135500,2713096245,5150,5150,5150,5150,59
20240322,135400,2712792395,5150,5150,5150,5150,346
20240322,135300,2711010495,5160,5170,5170,5160,6127
20240322,135200,2679353895,5160,5150,5170,5150,4002
20240322,135100,2658699825,5140,5140,5140,5140,1588
20240322,135000,2650537505,5130,5130,5130,5130,320
20240322,134900,2648895905,5120,5130,5130,5100,5266
20240322,134800,2622032625,5130,5140,5150,5120,3207
20240322,134700,2605551715,5130,5130,5130,5120,932
20240322,134600,2600775275,5130,5150,5150,5120,352
20240322,134500,2598967525,5150,5150,5150,5150,22
20240322,134400,2598854225,5130,5100,5130,5100,6696
20240322,134300,2564523705,5110,5100,5110,5100,700
20240322,134200,2560952805,5070,5070,5070,5070,70
20240322,134100,2560597905,5070,5090,5090,5070,301
20240322,134000,2559067215,5060,5080,5080,5050,4231
20240322,133900,2537653745,5080,5090,5090,5080,565
20240322,133800,2534783285,5090,5090,5090,5090,1288
20240322,133700,2528227365,5100,5100,5100,5100,2
20240322,133600,2528217165,5100,5100,5100,5100,11
20240322,133500,2528161065,5090,5090,5100,5090,753
20240322,133400,2524328225,5100,5100,5100,5100,610
20240322,133300,2521217225,5130,5100,5130,5100,4261
20240322,133200,2499486095,5100,5140,5140,5100,2503
20240322,133100,2486680735,5150,5120,5150,5120,1764
20240322,133000,2477620765,5120,5120,5120,5120,0
20240322,132900,2477620765,5120,5120,5120,5120,32
20240322,132800,2477456925,5120,5130,5130,5120,109
20240322,132700,2476897825,5130,5150,5150,5130,184
20240322,132600,2475950365,5140,5140,5140,5130,292
20240322,132500,2474450715,5140,5140,5140,5140,97
20240322,132400,2473952135,5170,5170,5170,5170,2
20240322,132300,2473941795,5180,5180,5180,5180,0
20240322,132200,2473941795,5180,5160,5180,5160,11
20240322,132100,2473885015,5160,5140,5180,5140,4937
20240322,132000,2448417495,5140,5140,5140,5130,1055
20240322,131900,2442996795,5130,5130,5140,5130,225
20240322,131800,2441840545,5140,5140,5140,5130,210
20240322,131700,2440762145,5140,5140,5140,5140,0
20240322,131600,2440762145,5140,5130,5140,5130,27
20240322,131500,2440623385,5130,5100,5140,5100,3265
20240322,131400,2423847815,5100,5120,5130,5100,2856
20240322,131300,2409218485,5120,5100,5120,5100,614
20240322,131200,2406081085,5100,5100,5100,5100,108
20240322,131100,2405530285,5120,5120,5120,5120,12
20240322,131000,2405468845,5120,5120,5120,5110,1294
20240322,130900,2398843575,5110,5120,5120,5110,1141
20240322,130800,2393008065,5120,5090,5120,5090,1455
20240322,130700,2385574805,5090,5130,5130,5090,341
20240322,130600,2383835735,5140,5100,5140,5090,4966
20240322,130500,2358408265,5090,5090,5090,5090,345
20240322,130400,2356652215,5120,5110,5120,5090,1000
20240322,130300,2351551205,5140,5140,5140,5140,1000
20240322,130200,2346411205,5140,5170,5170,5140,2104
20240322,130100,2335561125,5180,5160,5190,5160,851
20240322,130000,2331152975,5170,5180,5180,5170,238
20240322,125900,2329920235,5180,5150,5180,5150,4196
20240322,125800,2308223165,5150,5150,5150,5130,1045
20240322,125700,2302857415,5140,5160,5160,5140,740
20240322,125600,2299051815,5170,5150,5170,5150,11
20240322,125500,2298995045,5150,5130,5200,5130,3244
20240322,125400,2282202585,5110,5110,5110,5110,2397
20240322,125300,2269953915,5110,5110,5110,5110,300
20240322,125200,2268420915,5140,5140,5140,5130,543
20240322,125100,2265630145,5110,5130,5130,5110,302
20240322,125000,2264080905,5110,5110,5110,5110,1370
20240322,124900,2257080205,5110,5130,5140,5110,2365
20240322,124800,2244958625,5130,5130,5140,5130,566
20240322,124700,2242053145,5130,5130,5140,5110,1437
20240322,124600,2234697005,5140,5180,5180,5140,7216
20240322,124500,2197459705,5190,5240,5250,5190,11703
20240322,124400,2136524215,5240,5230,5240,5220,3369
20240322,124300,2118897245,5230,5230,5230,5220,427
20240322,124200,2116664045,5230,5200,5230,5190,154
20240322,124100,2115860225,5200,5210,5230,5200,301
20240322,124000,2114290095,5210,5200,5220,5190,1336
20240322,123900,2107338655,5200,5190,5200,5190,304
20240322,123800,2105760885,5200,5220,5230,5190,1638
20240322,123700,2097231815,5220,5200,5220,5180,8699
20240322,123600,2051901075,5170,5210,5220,5170,2430
20240322,123500,2039253395,5210,5190,5210,5160,9362
20240322,123400,1990559755,5160,5160,5190,5160,251
20240322,123300,1989263385,5170,5150,5170,5150,3
20240322,123200,1989247895,5180,5150,5180,5150,100
20240322,123100,1988730195,5150,5190,5190,5150,1182
20240322,123000,1982595705,5190,5160,5190,5160,500
20240322,122900,1980012825,5200,5120,5200,5120,19649
20240322,122800,1878237975,5120,5170,5170,5110,13
20240322,122700,1878170925,5100,5080,5190,5070,27177
20240322,122600,1738190605,5080,5080,5080,5080,148
20240322,122500,1737438765,5080,5080,5080,5080,84
20240322,122400,1737012045,5080,5070,5080,5070,111
20240322,122300,1736448175,5080,5090,5110,5080,1327
20240322,122200,1729701515,5080,5090,5090,5080,5779
20240322,122100,1700287775,5120,5100,5120,5090,747
20240322,122000,1696477625,5100,5120,5120,5100,1056
20240322,121900,1691091825,5120,5100,5120,5100,465
20240322,121800,1688712325,5100,5120,5120,5090,1277
20240322,121700,1682195025,5120,5120,5120,5120,1072
20240322,121600,1676706385,5110,5100,5110,5100,916
20240322,121500,1672026505,5100,5100,5100,5090,289
20240322,121400,1670553495,5110,5100,5110,5090,3902
20240322,121300,1650619165,5110,5110,5110,5090,415
20240322,121200,1648504585,5110,5080,5140,5080,14102
20240322,121100,1576401845,5080,5060,5080,5060,4025
20240322,121000,1555991275,5060,5060,5060,5060,3409
20240322,120900,1538741735,5060,5030,5060,5030,2132
20240322,120800,1527975475,5030,5040,5050,5030,1239
20240322,120700,1521729955,5040,5030,5040,5030,400
20240322,120600,1519714455,5030,5030,5030,5030,158
20240322,120500,1518919715,5030,5040,5050,5030,130
20240322,120400,1518263665,5050,5050,5050,5050,178
20240322,120300,1517364765,5050,5050,5050,5020,3193
20240322,120200,1501244215,5040,5010,5040,5010,1597
20240322,120100,1493216395,5010,5010,5010,5010,312
20240322,120000,1491653275,5020,5010,5020,5010,1352
20240322,115900,1484871535,5010,5000,5010,5000,361
20240322,115800,1483066515,5010,5010,5010,5010,2
20240322,115700,1483056495,5010,5010,5020,5010,1091
20240322,115600,1477590565,5020,5020,5020,5020,804
20240322,115500,1473554485,5020,5020,5020,5020,6
20240322,115400,1473524365,5020,5000,5020,4995,3210
20240322,115300,1457471770,5010,4995,5010,4975,14533
20240322,115200,1384907145,5000,5020,5050,5000,5679
20240322,115100,1356452535,4995,5020,5060,4995,13783
20240322,115000,1287237650,5020,4975,5020,4975,15914
20240322,114900,1207720990,4975,4970,4975,4955,1849
20240322,114800,1198529610,4965,4945,4965,4945,2634
20240322,114700,1185472185,4945,4945,4945,4945,117
20240322,114600,1184893620,4945,4940,4945,4935,291
20240322,114500,1183455780,4945,4930,4945,4930,12
20240322,114400,1183396470,4945,4930,4945,4930,111
20240322,114300,1182849110,4930,4940,4940,4930,980
20240322,114200,1178015320,4940,4940,4945,4940,1612
20240322,114100,1170049955,4940,4930,4940,4930,1092
20240322,114000,1164661790,4930,4925,4930,4925,368
20240322,113900,1162849125,4925,4910,4925,4910,6046
20240322,113800,1133129745,4910,4905,4920,4905,5202
20240322,113700,1107573345,4905,4885,4905,4885,305
20240322,113600,1106079920,4905,4905,4905,4905,199
20240322,113500,1105103825,4905,4905,4905,4905,1000
20240322,113400,1100198825,4905,4905,4905,4905,844
20240322,113300,1096059005,4905,4880,4905,4880,3055
20240322,113200,1081097260,4870,4850,4870,4850,3108
20240322,113100,1066019305,4850,4855,4855,4850,3164
20240322,113000,1050666170,4850,4850,4850,4850,11
20240322,112900,1050612820,4865,4885,4885,4865,1400
20240322,112800,1043791320,4885,4880,4885,4870,1355
20240322,112700,1037180420,4885,4890,4895,4885,1968
20240322,112600,1027565490,4885,4880,4885,4880,1201
20240322,112500,1021704605,4890,4890,4890,4890,1000
20240322,112400,1016814605,4880,4880,4880,4880,1500
20240322,112300,1009494605,4880,4890,4890,4880,1661
20240322,112200,1001386245,4875,4850,4875,4850,95
20240322,112100,1000924495,4855,4855,4855,4855,2
20240322,112000,1000914785,4845,4875,4875,4845,505
20240322,111900,998467910,4880,4870,4880,4870,1282
20240322,111800,992212780,4870,4825,4870,4825,7918
20240322,111700,953780930,4820,4830,4830,4815,253
20240322,111600,952562205,4830,4830,4830,4830,168
20240322,111500,951750765,4815,4825,4830,4815,422
20240322,111400,949716475,4815,4820,4820,4815,1002
20240322,111300,944891835,4835,4860,4860,4835,9366
20240322,111200,899500500,4860,4860,4860,4860,62
20240322,111100,899199180,4860,4860,4860,4860,301
20240322,111000,897736320,4860,4875,4875,4860,298
20240322,110900,896283600,4860,4865,4865,4860,375
20240322,110800,894459260,4865,4870,4870,4865,722
20240322,110700,890946710,4870,4865,4870,4865,804
20240322,110600,887034250,4865,4880,4880,4865,597
20240322,110500,884129830,4880,4880,4895,4880,111
20240322,110400,883586875,4895,4885,4895,4870,699
20240322,110300,880178760,4885,4860,4885,4860,1856
20240322,110200,871138205,4870,4865,4870,4860,1434
20240322,110100,864167710,4865,4870,4875,4865,1690
20240322,110000,855937780,4870,4905,4905,4870,4911
20240322,105900,831999475,4905,4905,4905,4905,610
20240322,105800,829007425,4910,4870,4910,4870,4730
20240322,105700,805917560,4900,4860,4900,4860,7406
20240322,105600,769700560,4855,4860,4890,4855,8036
20240322,105500,730609960,4855,4840,4855,4795,8052
20240322,105400,691632795,4835,4800,4840,4800,2324
20240322,105300,680403860,4840,4785,4840,4785,255
20240322,105200,679173320,4830,4800,4830,4795,2778
20240322,105100,665784110,4820,4795,4820,4795,1788
20240322,105000,657210475,4775,4790,4820,4775,2017
20240322,104900,647510475,4790,4775,4790,4775,134
20240322,104800,646870595,4745,4745,4745,4745,26
20240322,104700,646747225,4745,4745,4745,4745,784
20240322,104600,643027145,4775,4750,4775,4745,5150
20240322,104500,618577690,4750,4745,4775,4745,2517
20240322,104400,606588635,4745,4760,4765,4745,7693
20240322,104300,570030145,4760,4765,4790,4760,2319
20240322,104200,558982190,4765,4790,4790,4765,4200
20240322,104100,538931710,4790,4795,4795,4790,507
20240322,104000,536503175,4800,4800,4800,4800,0
20240322,103900,536503175,4800,4795,4800,4795,2000
20240322,103800,526908825,4800,4800,4800,4800,0
20240322,103700,526908825,4800,4800,4800,4800,0
20240322,103600,526908825,4800,4800,4800,4800,0
20240322,103500,526908825,4800,4795,4800,4795,242
20240322,103400,525747715,4795,4795,4795,4795,0
20240322,103300,525747715,4795,4790,4795,4790,2560
20240322,103200,513479040,4765,4765,4765,4765,0
20240322,103100,513479040,4765,4765,4765,4765,283
20240322,103000,512130545,4765,4770,4770,4765,455
20240322,102900,509960715,4770,4785,4785,4770,3912
20240322,102800,491275675,4785,4785,4785,4785,1
20240322,102700,491270890,4795,4785,4795,4785,102
20240322,102600,490782790,4795,4795,4795,4785,1101
20240322,102500,485508745,4795,4800,4800,4795,43
20240322,102400,485302555,4795,4800,4800,4795,10
20240322,102300,485254580,4800,4800,4800,4800,0
20240322,102200,485254580,4800,4800,4800,4800,301
20240322,102100,483809780,4795,4785,4795,4785,473
20240322,102000,481543245,4785,4785,4785,4785,10
20240322,101900,481495395,4785,4785,4795,4785,31
20240322,101800,481346960,4785,4785,4795,4785,159
20240322,101700,480586135,4780,4780,4780,4780,921
20240322,101600,476183755,4780,4780,4780,4780,597
20240322,101500,473330095,4785,4800,4800,4785,47
20240322,101400,473104650,4805,4805,4805,4805,10
20240322,101300,473056600,4810,4810,4810,4810,7
20240322,101200,473022930,4820,4820,4820,4810,618
20240322,101100,470047785,4825,4825,4835,4815,60
20240322,101000,469758285,4825,4825,4825,4820,18
20240322,100900,469671495,4825,4810,4835,4810,1581
20240322,100800,462033465,4825,4800,4830,4795,1370
20240322,100700,455435455,4800,4785,4800,4785,176
20240322,100600,454591560,4785,4780,4785,4780,360
20240322,100500,452868985,4785,4780,4785,4780,523
20240322,100400,450369040,4780,4760,4780,4760,178
20240322,100300,449521740,4760,4760,4760,4760,182
20240322,100200,448655420,4765,4785,4785,4765,241
20240322,100100,447504235,4765,4795,4795,4765,28
20240322,100000,447370250,4790,4770,4790,4765,161
20240322,095900,446603040,4800,4760,4800,4760,770
20240322,095800,442936075,4760,4760,4760,4760,15
20240322,095700,442864675,4760,4745,4760,4740,107
20240322,095600,442357005,4745,4765,4765,4740,3136
20240322,095500,427455785,4765,4775,4775,4760,21
20240322,095400,427355765,4770,4760,4780,4755,371
20240322,095300,425589725,4760,4780,4780,4755,558
20240322,095200,422934515,4780,4790,4790,4760,4007
20240322,095100,403826760,4790,4800,4815,4785,602
20240322,095000,400941315,4815,4830,4830,4800,1651
20240322,094900,392990155,4835,4830,4835,4830,1085
20240322,094800,387749020,4830,4820,4830,4820,2356
20240322,094700,376387250,4820,4780,4820,4780,1514
20240322,094600,369134455,4780,4780,4785,4775,313
20240322,094500,367638325,4785,4790,4790,4775,214
20240322,094400,366615350,4790,4795,4800,4770,1484
20240322,094300,359517410,4795,4800,4800,4790,560
20240322,094200,356829455,4800,4770,4800,4770,243
20240322,094100,355668720,4770,4770,4770,4760,544
20240322,094000,353078250,4770,4765,4770,4765,9
20240322,093900,353035355,4770,4765,4770,4760,138
20240322,093800,352378345,4765,4775,4780,4760,44
20240322,093700,352168115,4785,4805,4805,4760,2151
20240322,093600,341914620,4800,4805,4810,4800,145
20240322,093500,341218385,4805,4800,4805,4795,547
20240322,093400,338592685,4800,4815,4815,4800,51
20240322,093300,338347530,4785,4815,4825,4770,1840
20240322,093200,329475865,4815,4750,4815,4750,1641
20240322,093100,321658590,4750,4745,4755,4745,306
20240322,093000,320205185,4750,4750,4750,4750,1
20240322,092900,320200435,4750,4750,4750,4750,4
20240322,092800,320181435,4745,4745,4745,4745,670
20240322,092700,317002285,4745,4745,4745,4745,1
20240322,092600,316997540,4745,4725,4745,4725,10
20240322,092500,316950270,4755,4755,4755,4755,3
20240322,092400,316936005,4710,4715,4725,4710,1696
20240322,092300,308934305,4710,4710,4710,4710,376
20240322,092200,307163345,4710,4710,4710,4710,700
20240322,092100,303866345,4710,4705,4710,4700,214
20240322,092000,302859980,4700,4695,4700,4690,1535
20240322,091900,295650555,4685,4700,4700,4685,534
20240322,091800,293143985,4705,4715,4715,4705,104
20240322,091700,292653660,4710,4710,4710,4710,1
20240322,091600,292648950,4715,4720,4725,4715,3
20240322,091500,292634790,4720,4720,4720,4720,423
20240322,091400,290638230,4775,4715,4775,4715,1309
20240322,091300,284449800,4720,4685,4725,4685,1199
20240322,091200,278813045,4665,4695,4695,4645,6533
20240322,091100,248329220,4690,4715,4715,4690,10581
20240322,091000,198580700,4715,4760,4760,4715,3771
20240322,090900,180727270,4760,4775,4780,4760,2853
20240322,090800,167125760,4770,4785,4785,4770,23
20240322,090700,167015840,4770,4775,4775,4770,5663
20240322,090600,140001350,4775,4810,4815,4775,1435
20240322,090500,133102505,4815,4805,4820,4805,1506
20240322,090400,125851310,4805,4760,4805,4760,1548
20240322,090300,118467810,4760,4760,4780,4760,1107
20240322,090200,113193990,4740,4735,4755,4705,5235
20240322,090100,88394835,4740,4705,4740,4705,2331
20240322,090000,77374790,4700,4820,4820,4700,16097
Reference in New Issue Copy Permalink