ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/394800/min/candle-20250331.csv

724 lines
36 KiB
CSV
Raw Normal View History

Update 2025-03-31 3735 candle_min
2025-03-31 21:17:13 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210100,7826134175,5930,5930,5930,5930,23008
20250331,210000,7826134175,5930,5930,5930,5930,0
20250331,205900,7826134175,5930,5930,5930,5930,0
20250331,205800,7826134175,5930,5930,5930,5930,0
20250331,205700,7826134175,5930,5930,5930,5930,0
20250331,205600,7826134175,5930,5930,5930,5930,0
20250331,205500,7826134175,5930,5930,5930,5930,0
20250331,205400,7826134175,5930,5930,5930,5930,0
20250331,205300,7826134175,5930,5930,5930,5930,0
20250331,205200,7826134175,5930,5930,5930,5930,0
20250331,205100,7826134175,5930,5930,5930,5930,0
20250331,205000,7826134175,5930,5930,5930,5930,0
20250331,204900,7826134175,5930,5930,5930,5930,0
20250331,204800,7826134175,5930,5930,5930,5930,0
20250331,204700,7826134175,5930,5930,5930,5930,0
20250331,204600,7826134175,5930,5930,5930,5930,0
20250331,204500,7826134175,5930,5930,5930,5930,0
20250331,204400,7826134175,5930,5930,5930,5930,0
20250331,204300,7826134175,5930,5930,5930,5930,0
20250331,204200,7826134175,5930,5930,5930,5930,0
20250331,204100,7826134175,5930,5930,5930,5930,0
20250331,204000,7826134175,5930,5930,5930,5930,0
20250331,203900,7826134175,5930,5930,5930,5930,0
20250331,203800,7826134175,5930,5930,5930,5930,0
20250331,203700,7826134175,5930,5930,5930,5930,0
20250331,203600,7826134175,5930,5930,5930,5930,0
20250331,203500,7826134175,5930,5930,5930,5930,0
20250331,203400,7826134175,5930,5930,5930,5930,0
20250331,203300,7826134175,5930,5930,5930,5930,0
20250331,203200,7826134175,5930,5930,5930,5930,0
20250331,203100,7826134175,5930,5930,5930,5930,23008
20250331,203000,7826134175,5930,5930,5930,5930,0
20250331,202900,7826134175,5930,5930,5930,5930,0
20250331,202800,7826134175,5930,5930,5930,5930,0
20250331,202700,7826134175,5930,5930,5930,5930,0
20250331,202600,7826134175,5930,5930,5930,5930,0
20250331,202500,7826134175,5930,5930,5930,5930,0
20250331,202400,7826134175,5930,5930,5930,5930,0
20250331,202300,7826134175,5930,5930,5930,5930,0
20250331,202200,7826134175,5930,5930,5930,5930,0
20250331,202100,7826134175,5930,5930,5930,5930,0
20250331,202000,7826134175,5930,5930,5930,5930,0
20250331,201900,7826134175,5930,5930,5930,5930,0
20250331,201800,7826134175,5930,5930,5930,5930,0
20250331,201700,7826134175,5930,5930,5930,5930,0
20250331,201600,7826134175,5930,5930,5930,5930,0
20250331,201500,7826134175,5930,5930,5930,5930,0
20250331,201400,7826134175,5930,5930,5930,5930,0
20250331,201300,7826134175,5930,5930,5930,5930,0
20250331,201200,7826134175,5930,5930,5930,5930,0
20250331,201100,7826134175,5930,5930,5930,5930,0
20250331,201000,7826134175,5930,5930,5930,5930,0
20250331,200900,7826134175,5930,5930,5930,5930,0
20250331,200800,7826134175,5930,5930,5930,5930,0
20250331,200700,7826134175,5930,5930,5930,5930,0
20250331,200600,7826134175,5930,5930,5930,5930,0
20250331,200500,7826134175,5930,5930,5930,5930,0
20250331,200400,7826134175,5930,5930,5930,5930,0
20250331,200300,7826134175,5930,5930,5930,5930,0
20250331,200200,7826134175,5930,5930,5930,5930,0
20250331,200100,7826134175,5930,5930,5930,5930,23008
20250331,200000,7826134175,5930,5930,5930,5930,0
20250331,195900,7826134175,5930,5930,5930,5930,0
20250331,195800,7826134175,5930,5930,5930,5930,0
20250331,195700,7826134175,5930,5930,5930,5930,0
20250331,195600,7826134175,5930,5930,5930,5930,0
20250331,195500,7826134175,5930,5930,5930,5930,0
20250331,195400,7826134175,5930,5930,5930,5930,0
20250331,195300,7826134175,5930,5930,5930,5930,0
20250331,195200,7826134175,5930,5930,5930,5930,0
20250331,195100,7826134175,5930,5930,5930,5930,0
20250331,195000,7826134175,5930,5930,5930,5930,0
20250331,194900,7826134175,5930,5930,5930,5930,0
20250331,194800,7826134175,5930,5930,5930,5930,0
20250331,194700,7826134175,5930,5930,5930,5930,0
20250331,194600,7826134175,5930,5930,5930,5930,0
20250331,194500,7826134175,5930,5930,5930,5930,0
20250331,194400,7826134175,5930,5930,5930,5930,0
20250331,194300,7826134175,5930,5930,5930,5930,0
20250331,194200,7826134175,5930,5930,5930,5930,0
20250331,194100,7826134175,5930,5930,5930,5930,0
20250331,194000,7826134175,5930,5930,5930,5930,0
20250331,193900,7826134175,5930,5930,5930,5930,0
20250331,193800,7826134175,5930,5930,5930,5930,0
20250331,193700,7826134175,5930,5930,5930,5930,0
20250331,193600,7826134175,5930,5930,5930,5930,0
20250331,193500,7826134175,5930,5930,5930,5930,0
20250331,193400,7826134175,5930,5930,5930,5930,0
20250331,193300,7826134175,5930,5930,5930,5930,0
20250331,193200,7826134175,5930,5930,5930,5930,0
20250331,193100,7826134175,5930,5930,5930,5930,23008
20250331,193000,7826134175,5930,5930,5930,5930,0
20250331,192900,7826134175,5930,5930,5930,5930,0
20250331,192800,7826134175,5930,5930,5930,5930,0
20250331,192700,7826134175,5930,5930,5930,5930,0
20250331,192600,7826134175,5930,5930,5930,5930,0
20250331,192500,7826134175,5930,5930,5930,5930,0
20250331,192400,7826134175,5930,5930,5930,5930,0
20250331,192300,7826134175,5930,5930,5930,5930,0
20250331,192200,7826134175,5930,5930,5930,5930,0
20250331,192100,7826134175,5930,5930,5930,5930,0
20250331,192000,7826134175,5930,5930,5930,5930,0
20250331,191900,7826134175,5930,5930,5930,5930,0
20250331,191800,7826134175,5930,5930,5930,5930,0
20250331,191700,7826134175,5930,5930,5930,5930,0
20250331,191600,7826134175,5930,5930,5930,5930,0
20250331,191500,7826134175,5930,5930,5930,5930,0
20250331,191400,7826134175,5930,5930,5930,5930,0
20250331,191300,7826134175,5930,5930,5930,5930,0
20250331,191200,7826134175,5930,5930,5930,5930,0
20250331,191100,7826134175,5930,5930,5930,5930,0
20250331,191000,7826134175,5930,5930,5930,5930,0
20250331,190900,7826134175,5930,5930,5930,5930,0
20250331,190800,7826134175,5930,5930,5930,5930,0
20250331,190700,7826134175,5930,5930,5930,5930,0
20250331,190600,7826134175,5930,5930,5930,5930,0
20250331,190500,7826134175,5930,5930,5930,5930,0
20250331,190400,7826134175,5930,5930,5930,5930,0
20250331,190300,7826134175,5930,5930,5930,5930,0
20250331,190200,7826134175,5930,5930,5930,5930,0
20250331,190100,7826134175,5930,5930,5930,5930,23008
20250331,190000,7826134175,5930,5930,5930,5930,0
20250331,185900,7826134175,5930,5930,5930,5930,0
20250331,185800,7826134175,5930,5930,5930,5930,0
20250331,185700,7826134175,5930,5930,5930,5930,0
20250331,185600,7826134175,5930,5930,5930,5930,0
20250331,185500,7826134175,5930,5930,5930,5930,0
20250331,185400,7826134175,5930,5930,5930,5930,0
20250331,185300,7826134175,5930,5930,5930,5930,0
20250331,185200,7826134175,5930,5930,5930,5930,0
20250331,185100,7826134175,5930,5930,5930,5930,0
20250331,185000,7826134175,5930,5930,5930,5930,0
20250331,184900,7826134175,5930,5930,5930,5930,0
20250331,184800,7826134175,5930,5930,5930,5930,0
20250331,184700,7826134175,5930,5930,5930,5930,0
20250331,184600,7826134175,5930,5930,5930,5930,0
20250331,184500,7826134175,5930,5930,5930,5930,0
20250331,184400,7826134175,5930,5930,5930,5930,0
20250331,184300,7826134175,5930,5930,5930,5930,0
20250331,184200,7826134175,5930,5930,5930,5930,0
20250331,184100,7826134175,5930,5930,5930,5930,0
20250331,184000,7826134175,5930,5930,5930,5930,0
20250331,183900,7826134175,5930,5930,5930,5930,0
20250331,183800,7826134175,5930,5930,5930,5930,0
20250331,183700,7826134175,5930,5930,5930,5930,0
20250331,183600,7826134175,5930,5930,5930,5930,0
20250331,183500,7826134175,5930,5930,5930,5930,0
20250331,183400,7826134175,5930,5930,5930,5930,0
20250331,183300,7826134175,5930,5930,5930,5930,0
20250331,183200,7826134175,5930,5930,5930,5930,0
20250331,183100,7826134175,5930,5930,5930,5930,23008
20250331,183000,7826134175,5930,5930,5930,5930,0
20250331,182900,7826134175,5930,5930,5930,5930,0
20250331,182800,7826134175,5930,5930,5930,5930,0
20250331,182700,7826134175,5930,5930,5930,5930,0
20250331,182600,7826134175,5930,5930,5930,5930,0
20250331,182500,7826134175,5930,5930,5930,5930,0
20250331,182400,7826134175,5930,5930,5930,5930,0
20250331,182300,7826134175,5930,5930,5930,5930,0
20250331,182200,7826134175,5930,5930,5930,5930,0
20250331,182100,7826134175,5930,5930,5930,5930,0
20250331,182000,7826134175,5930,5930,5930,5930,0
20250331,181900,7826134175,5930,5930,5930,5930,0
20250331,181800,7826134175,5930,5930,5930,5930,0
20250331,181700,7826134175,5930,5930,5930,5930,0
20250331,181600,7826134175,5930,5930,5930,5930,0
20250331,181500,7826134175,5930,5930,5930,5930,0
20250331,181400,7826134175,5930,5930,5930,5930,0
20250331,181300,7826134175,5930,5930,5930,5930,0
20250331,181200,7826134175,5930,5930,5930,5930,0
20250331,181100,7826134175,5930,5930,5930,5930,0
20250331,181000,7826134175,5930,5930,5930,5930,0
20250331,180900,7826134175,5930,5930,5930,5930,0
20250331,180800,7826134175,5930,5930,5930,5930,0
20250331,180700,7826134175,5930,5930,5930,5930,0
20250331,180600,7826134175,5930,5930,5930,5930,0
20250331,180500,7826134175,5930,5930,5930,5930,0
20250331,180400,7826134175,5930,5930,5930,5930,0
20250331,180300,7826134175,5930,5930,5930,5930,0
20250331,180200,7826134175,5930,5930,5930,5930,0
20250331,180100,7826134175,5930,5930,5930,5930,23008
20250331,180000,7826134175,5930,5930,5930,5930,0
20250331,175900,7826134175,5930,5930,5930,5930,0
20250331,175800,7826134175,5930,5930,5930,5930,0
20250331,175700,7826134175,5930,5930,5930,5930,0
20250331,175600,7826134175,5930,5930,5930,5930,0
20250331,175500,7826134175,5930,5930,5930,5930,0
20250331,175400,7826134175,5930,5930,5930,5930,0
20250331,175300,7826134175,5930,5930,5930,5930,0
20250331,175200,7826134175,5930,5930,5930,5930,0
20250331,175100,7826134175,5930,5930,5930,5930,0
20250331,175000,7826134175,5930,5930,5930,5930,0
20250331,174900,7826134175,5930,5930,5930,5930,0
20250331,174800,7826134175,5930,5930,5930,5930,0
20250331,174700,7826134175,5930,5930,5930,5930,0
20250331,174600,7826134175,5930,5930,5930,5930,0
20250331,174500,7826134175,5930,5930,5930,5930,0
20250331,174400,7826134175,5930,5930,5930,5930,0
20250331,174300,7826134175,5930,5930,5930,5930,0
20250331,174200,7826134175,5930,5930,5930,5930,0
20250331,174100,7826134175,5930,5930,5930,5930,0
20250331,174000,7826134175,5930,5930,5930,5930,0
20250331,173900,7826134175,5930,5930,5930,5930,0
20250331,173800,7826134175,5930,5930,5930,5930,0
20250331,173700,7826134175,5930,5930,5930,5930,0
20250331,173600,7826134175,5930,5930,5930,5930,0
20250331,173500,7826134175,5930,5930,5930,5930,0
20250331,173400,7826134175,5930,5930,5930,5930,0
20250331,173300,7826134175,5930,5930,5930,5930,0
20250331,173200,7826134175,5930,5930,5930,5930,0
20250331,173100,7826134175,5930,5930,5930,5930,23008
20250331,173000,7826134175,5930,5930,5930,5930,0
20250331,172900,7826134175,5930,5930,5930,5930,0
20250331,172800,7826134175,5930,5930,5930,5930,0
20250331,172700,7826134175,5930,5930,5930,5930,0
20250331,172600,7826134175,5930,5930,5930,5930,0
20250331,172500,7826134175,5930,5930,5930,5930,0
20250331,172400,7826134175,5930,5930,5930,5930,0
20250331,172300,7826134175,5930,5930,5930,5930,0
20250331,172200,7826134175,5930,5930,5930,5930,0
20250331,172100,7826134175,5930,5930,5930,5930,0
20250331,172000,7826134175,5930,5930,5930,5930,0
20250331,171900,7826134175,5930,5930,5930,5930,0
20250331,171800,7826134175,5930,5930,5930,5930,0
20250331,171700,7826134175,5930,5930,5930,5930,0
20250331,171600,7826134175,5930,5930,5930,5930,0
20250331,171500,7826134175,5930,5930,5930,5930,0
20250331,171400,7826134175,5930,5930,5930,5930,0
20250331,171300,7826134175,5930,5930,5930,5930,0
20250331,171200,7826134175,5930,5930,5930,5930,0
20250331,171100,7826134175,5930,5930,5930,5930,0
20250331,171000,7826134175,5930,5930,5930,5930,0
20250331,170900,7826134175,5930,5930,5930,5930,0
20250331,170800,7826134175,5930,5930,5930,5930,0
20250331,170700,7826134175,5930,5930,5930,5930,0
20250331,170600,7826134175,5930,5930,5930,5930,0
20250331,170500,7826134175,5930,5930,5930,5930,0
20250331,170400,7826134175,5930,5930,5930,5930,0
20250331,170300,7826134175,5930,5930,5930,5930,0
20250331,170200,7826134175,5930,5930,5930,5930,0
20250331,170100,7826134175,5930,5930,5930,5930,23008
20250331,170000,7826134175,5930,5930,5930,5930,0
20250331,165900,7826134175,5930,5930,5930,5930,0
20250331,165800,7826134175,5930,5930,5930,5930,0
20250331,165700,7826134175,5930,5930,5930,5930,0
20250331,165600,7826134175,5930,5930,5930,5930,0
20250331,165500,7826134175,5930,5930,5930,5930,0
20250331,165400,7826134175,5930,5930,5930,5930,0
20250331,165300,7826134175,5930,5930,5930,5930,0
20250331,165200,7826134175,5930,5930,5930,5930,0
20250331,165100,7826134175,5930,5930,5930,5930,0
20250331,165000,7826134175,5930,5930,5930,5930,0
20250331,164900,7826134175,5930,5930,5930,5930,0
20250331,164800,7826134175,5930,5930,5930,5930,0
20250331,164700,7826134175,5930,5930,5930,5930,0
20250331,164600,7826134175,5930,5930,5930,5930,0
20250331,164500,7826134175,5930,5930,5930,5930,0
20250331,164400,7826134175,5930,5930,5930,5930,0
20250331,164300,7826134175,5930,5930,5930,5930,0
20250331,164200,7826134175,5930,5930,5930,5930,0
20250331,164100,7826134175,5930,5930,5930,5930,0
20250331,164000,7826134175,5930,5930,5930,5930,0
20250331,163900,7826134175,5930,5930,5930,5930,0
20250331,163800,7826134175,5930,5930,5930,5930,0
20250331,163700,7826134175,5930,5930,5930,5930,0
20250331,163600,7826134175,5930,5930,5930,5930,0
20250331,163500,7826134175,5930,5930,5930,5930,0
20250331,163400,7826134175,5930,5930,5930,5930,0
20250331,163300,7826134175,5930,5930,5930,5930,0
20250331,163200,7826134175,5930,5930,5930,5930,0
20250331,163100,7826134175,5930,5930,5930,5930,23008
20250331,163000,7826134175,5930,5930,5930,5930,0
20250331,162900,7826134175,5930,5930,5930,5930,0
20250331,162800,7826134175,5930,5930,5930,5930,0
20250331,162700,7826134175,5930,5930,5930,5930,0
20250331,162600,7826134175,5930,5930,5930,5930,0
20250331,162500,7826134175,5930,5930,5930,5930,0
20250331,162400,7826134175,5930,5930,5930,5930,0
20250331,162300,7826134175,5930,5930,5930,5930,0
20250331,162200,7826134175,5930,5930,5930,5930,0
20250331,162100,7826134175,5930,5930,5930,5930,0
20250331,162000,7826134175,5930,5930,5930,5930,0
20250331,161900,7826134175,5930,5930,5930,5930,0
20250331,161800,7826134175,5930,5930,5930,5930,0
20250331,161700,7826134175,5930,5930,5930,5930,0
20250331,161600,7826134175,5930,5930,5930,5930,0
20250331,161500,7826134175,5930,5930,5930,5930,0
20250331,161400,7826134175,5930,5930,5930,5930,0
20250331,161300,7826134175,5930,5930,5930,5930,0
20250331,161200,7826134175,5930,5930,5930,5930,0
20250331,161100,7826134175,5930,5930,5930,5930,0
20250331,161000,7826134175,5930,5930,5930,5930,0
20250331,160900,7826134175,5930,5930,5930,5930,0
20250331,160800,7826134175,5930,5930,5930,5930,0
20250331,160700,7826134175,5930,5930,5930,5930,0
20250331,160600,7826134175,5930,5930,5930,5930,0
20250331,160500,7826134175,5930,5930,5930,5930,0
20250331,160400,7826134175,5930,5930,5930,5930,0
20250331,160300,7826134175,5930,5930,5930,5930,0
20250331,160200,7826134175,5930,5930,5930,5930,0
20250331,160100,7826134175,5930,5930,5930,5930,23008
20250331,160000,7826134175,5930,5930,5930,5930,0
20250331,155900,7826134175,5930,5930,5930,5930,0
20250331,155800,7826134175,5930,5930,5930,5930,0
20250331,155700,7826134175,5930,5930,5930,5930,0
20250331,155600,7826134175,5930,5930,5930,5930,0
20250331,155500,7826134175,5930,5930,5930,5930,0
20250331,155400,7826134175,5930,5930,5930,5930,0
20250331,155300,7826134175,5930,5930,5930,5930,0
20250331,155200,7826134175,5930,5930,5930,5930,0
20250331,155100,7826134175,5930,5930,5930,5930,0
20250331,155000,7826134175,5930,5930,5930,5930,0
20250331,154900,7826134175,5930,5930,5930,5930,0
20250331,154800,7826134175,5930,5930,5930,5930,0
20250331,154700,7826134175,5930,5930,5930,5930,0
20250331,154600,7826134175,5930,5930,5930,5930,0
20250331,154500,7826134175,5930,5930,5930,5930,0
20250331,154400,7826134175,5930,5930,5930,5930,0
20250331,154300,7826134175,5930,5930,5930,5930,0
20250331,154200,7826134175,5930,5930,5930,5930,0
20250331,154100,7826134175,5930,5930,5930,5930,0
20250331,154000,7826134175,5930,5930,5930,5930,0
20250331,153900,7826134175,5930,5930,5930,5930,0
20250331,153800,7826134175,5930,5930,5930,5930,0
20250331,153700,7826134175,5930,5930,5930,5930,0
20250331,153600,7826134175,5930,5930,5930,5930,0
20250331,153500,7826134175,5930,5930,5930,5930,0
20250331,153400,7826134175,5930,5930,5930,5930,0
20250331,153300,7826134175,5930,5930,5930,5930,0
20250331,153200,7826134175,5930,5930,5930,5930,0
20250331,153100,7826134175,5930,5930,5930,5930,23008
20250331,153000,7826134175,5930,5930,5930,5930,23008
20250331,152900,7689696735,5930,5930,5930,5930,0
20250331,152800,7689696735,5930,5930,5930,5930,0
20250331,152700,7689696735,5930,5930,5930,5930,0
20250331,152600,7689696735,5930,5930,5930,5930,0
20250331,152500,7689696735,5930,5930,5930,5930,0
20250331,152400,7689696735,5930,5930,5930,5930,0
20250331,152300,7689696735,5930,5930,5930,5930,0
20250331,152200,7689696735,5930,5930,5930,5930,0
20250331,152100,7689696735,5930,5930,5930,5930,0
20250331,152000,7689696735,5930,5930,5930,5930,0
20250331,151900,7689696735,5930,5920,5930,5910,6609
20250331,151800,7650572605,5920,5930,5940,5920,5514
20250331,151700,7617876955,5940,5950,5950,5930,1625
20250331,151600,7608225705,5940,5930,5950,5930,3353
20250331,151500,7588322275,5940,5950,5960,5940,1433
20250331,151400,7579801565,5950,5950,5960,5950,1491
20250331,151300,7570929545,5940,5940,5960,5940,695
20250331,151200,7566796855,5940,5950,5950,5930,2280
20250331,151100,7553252725,5950,5960,5960,5940,5200
20250331,151000,7522315205,5960,5980,5980,5960,3010
20250331,150900,7504370515,5960,5970,5980,5960,864
20250331,150800,7499214965,5980,5950,5980,5950,4867
20250331,150700,7470170005,5950,5970,5970,5950,5579
20250331,150600,7436929015,5970,5960,5980,5960,959
20250331,150500,7431203495,5960,5970,5990,5960,2504
20250331,150400,7416255355,5970,5990,6000,5970,5279
20250331,150300,7384670295,6000,5990,6000,5990,1774
20250331,150200,7374029085,6000,6010,6010,5990,3186
20250331,150100,7354917575,6010,6010,6020,6000,461
20250331,150000,7352148825,6010,6010,6010,6000,2699
20250331,145900,7335934525,6020,6030,6030,6010,1446
20250331,145800,7327228105,6030,6040,6040,6030,1578
20250331,145700,7317704235,6050,6040,6050,6030,8630
20250331,145600,7265590615,6040,6050,6060,6030,8381
20250331,145500,7214952805,6040,6090,6090,6040,15333
20250331,145400,7121954715,6090,6030,6090,6030,33192
20250331,145300,6920762565,6030,6030,6040,5990,10549
20250331,145200,6857326235,6030,6020,6050,6010,10556
20250331,145100,6793569775,6020,6010,6020,5990,2897
20250331,145000,6776177015,6010,6030,6030,6010,6856
20250331,144900,6734910035,6030,6010,6030,6010,1761
20250331,144800,6724312415,6020,6020,6030,6000,3870
20250331,144700,6701030575,6020,6030,6040,6020,7636
20250331,144600,6654926655,6040,6000,6050,6000,11724
20250331,144500,6584213395,6010,5970,6020,5970,3648
20250331,144400,6562340125,5970,5990,5990,5970,468
20250331,144300,6559541415,5990,6000,6000,5990,1980
20250331,144200,6547662835,6000,6000,6010,5970,7576
20250331,144100,6502275870,6010,6030,6030,6000,5298
20250331,144000,6470437160,6030,6030,6050,6010,15656
20250331,143900,6375983050,6030,6030,6030,6000,7972
20250331,143800,6328019830,6020,5950,6050,5950,46376
20250331,143700,6048848920,5950,5920,5960,5910,6282
20250331,143600,6011565070,5920,5910,5930,5910,2851
20250331,143500,5994714110,5910,5900,5910,5900,514
20250331,143400,5991678650,5870,5870,5910,5870,2117
20250331,143300,5979241030,5860,5870,5870,5860,1685
20250331,143200,5969355770,5860,5860,5860,5860,1364
20250331,143100,5961362730,5860,5870,5880,5860,688
20250331,143000,5957329320,5870,5880,5880,5870,944
20250331,142900,5951786650,5880,5870,5880,5870,127
20250331,142800,5951040620,5880,5880,5880,5880,147
20250331,142700,5950176260,5870,5880,5880,5870,367
20250331,142600,5948020500,5880,5870,5890,5870,316
20250331,142500,5946163890,5870,5870,5900,5860,3186
20250331,142400,5927458710,5870,5850,5870,5850,3205
20250331,142300,5908694880,5850,5850,5860,5850,995
20250331,142200,5902865680,5860,5860,5860,5850,455
20250331,142100,5900202680,5860,5860,5870,5860,132
20250331,142000,5899428600,5870,5860,5870,5850,463
20250331,141900,5896716350,5850,5870,5870,5850,2078
20250331,141800,5884538360,5870,5880,5880,5870,195
20250331,141700,5883393070,5880,5870,5880,5870,925
20250331,141600,5877962430,5870,5870,5870,5860,642
20250331,141500,5874197890,5870,5860,5870,5860,489
20250331,141400,5871331670,5860,5860,5870,5860,1646
20250331,141300,5861685560,5870,5870,5870,5870,148
20250331,141200,5860816800,5870,5870,5880,5860,633
20250331,141100,5857104020,5870,5870,5870,5860,675
20250331,141000,5853145780,5860,5890,5890,5860,1964
20250331,140900,5841621060,5890,5880,5890,5870,751
20250331,140800,5837206000,5900,5890,5900,5880,591
20250331,140700,5833723840,5890,5890,5900,5880,165
20250331,140600,5832751690,5890,5890,5890,5880,250
20250331,140500,5831279210,5890,5885,5890,5880,584
20250331,140400,5827844665,5880,5890,5890,5880,225
20250331,140300,5826520505,5890,5880,5890,5880,277
20250331,140200,5824890825,5880,5890,5890,5870,821
20250331,140100,5820064125,5900,5890,5900,5870,1334
20250331,140000,5812214875,5890,5900,5900,5890,324
20250331,135900,5810303375,5900,5910,5910,5890,557
20250331,135800,5807019935,5900,5890,5910,5890,888
20250331,135700,5801779935,5900,5890,5900,5880,1382
20250331,135600,5793649005,5890,5890,5890,5890,222
20250331,135500,5792341425,5890,5890,5890,5880,549
20250331,135400,5789108815,5890,5880,5900,5880,3836
20250331,135300,5766545335,5880,5910,5910,5880,454
20250331,135200,5763869635,5910,5900,5910,5900,176
20250331,135100,5762830505,5900,5890,5920,5870,6624
20250331,135000,5723762365,5900,5920,5920,5900,808
20250331,134900,5718993635,5920,5920,5920,5910,103
20250331,134800,5718383985,5920,5910,5920,5900,691
20250331,134700,5714301775,5920,5910,5920,5910,127
20250331,134600,5713550035,5910,5910,5920,5910,454
20250331,134500,5710866335,5920,5910,5920,5910,76
20250331,134400,5710416645,5920,5910,5920,5910,176
20250331,134300,5709374955,5920,5920,5920,5910,866
20250331,134200,5704252635,5920,5920,5920,5910,122
20250331,134100,5703530405,5920,5910,5920,5900,1173
20250331,134000,5696603285,5920,5910,5920,5910,490
20250331,133900,5693702495,5920,5910,5920,5910,1519
20250331,133800,5684724705,5900,5900,5910,5900,129
20250331,133700,5683963065,5910,5900,5910,5900,720
20250331,133600,5679713805,5910,5890,5910,5890,540
20250331,133500,5676529175,5890,5900,5900,5880,3381
20250331,133400,5656620935,5890,5910,5910,5890,1577
20250331,133300,5647329920,5900,5900,5910,5900,485
20250331,133200,5644467520,5900,5900,5910,5890,1326
20250331,133100,5636646050,5900,5910,5920,5900,524
20250331,133000,5633552100,5920,5920,5920,5920,190
20250331,132900,5632427300,5910,5910,5920,5910,463
20250331,132800,5629689160,5920,5920,5920,5910,506
20250331,132700,5626695140,5910,5920,5930,5910,238
20250331,132600,5625285770,5930,5920,5930,5920,453
20250331,132500,5622602530,5930,5920,5930,5920,641
20250331,132400,5618806310,5930,5960,5970,5910,1511
20250331,132300,5609838230,5960,5950,5970,5950,1023
20250331,132200,5603740750,5960,5930,5960,5920,4257
20250331,132100,5578410060,5940,5910,5940,5910,711
20250331,132000,5574198450,5920,5920,5920,5910,788
20250331,131900,5569534880,5920,5920,5930,5910,484
20250331,131800,5566669610,5930,5900,5950,5900,3522
20250331,131700,5545794690,5900,5890,5900,5890,467
20250331,131600,5543041580,5890,5910,5910,5870,5850
20250331,131500,5508629990,5920,5910,5920,5910,384
20250331,131400,5506359290,5920,5910,5920,5900,395
20250331,131300,5504024270,5890,5860,5890,5860,2407
20250331,131200,5489888920,5870,5860,5870,5850,1394
20250331,131100,5481719250,5860,5870,5870,5860,276
20250331,131000,5480100550,5860,5860,5870,5860,1310
20250331,130900,5472418120,5870,5870,5870,5860,222
20250331,130800,5471116230,5870,5870,5870,5850,2181
20250331,130700,5458339390,5870,5860,5880,5860,2485
20250331,130600,5443741050,5870,5870,5880,5850,3521
20250331,130500,5423104850,5870,5870,5880,5850,4270
20250331,130400,5398077540,5880,5880,5890,5860,5662
20250331,130300,5364816690,5880,5900,5900,5870,4498
20250331,130200,5338382860,5900,5890,5910,5890,3362
20250331,130100,5318554230,5900,5910,5910,5900,2280
20250331,130000,5305101250,5920,5940,5940,5900,3056
20250331,125900,5287029830,5930,5940,5940,5930,1034
20250331,125800,5280895990,5930,5940,5940,5930,367
20250331,125700,5278717010,5940,5950,5950,5940,561
20250331,125600,5275383880,5950,5950,5950,5940,580
20250331,125500,5271934720,5950,5950,5950,5940,212
20250331,125400,5270673380,5950,5940,5950,5940,261
20250331,125300,5269121030,5950,5950,5950,5940,161
20250331,125200,5268163130,5950,5960,5960,5950,800
20250331,125100,5263402210,5950,5920,5960,5920,1076
20250331,125000,5257011240,5940,5930,5940,5930,3545
20250331,124900,5235957440,5940,5915,5940,5910,3403
20250331,124800,5215807985,5920,5930,5940,5900,3139
20250331,124700,5197237485,5930,5930,5940,5930,985
20250331,124600,5191395665,5940,5930,5950,5920,6860
20250331,124500,5150707975,5940,5950,5960,5940,3971
20250331,124400,5127101835,5960,5950,5960,5950,4295
20250331,124300,5101545105,5950,5960,5970,5950,693
20250331,124200,5097417015,5970,5960,5970,5960,1081
20250331,124100,5090968505,5970,5960,5970,5960,1246
20250331,124000,5083541005,5960,5980,5980,5960,1897
20250331,123900,5072228855,5990,5980,5990,5970,2677
20250331,123800,5056232525,5990,5990,5990,5980,511
20250331,123700,5053172695,5990,6000,6010,5990,668
20250331,123600,5049165545,6010,6010,6010,6000,308
20250331,123500,5047314525,6010,6010,6010,6010,185
20250331,123400,5046202675,6000,6000,6010,5990,861
20250331,123300,5041037975,6000,6020,6020,6000,1138
20250331,123200,5034200245,6020,6020,6030,6020,530
20250331,123100,5031009085,6030,6040,6040,6020,953
20250331,123000,5025268765,6030,6040,6040,6030,1259
20250331,122900,5017674525,6040,6040,6040,6030,3035
20250331,122800,4999344815,6030,6020,6040,6020,4031
20250331,122700,4975030855,6030,6030,6030,6020,1433
20250331,122600,4966401505,6030,6030,6030,6020,3694
20250331,122500,4944146945,6000,6010,6030,6000,4764
20250331,122400,4915469465,6010,6010,6010,6010,139
20250331,122300,4914634075,6010,6000,6010,6000,1217
20250331,122200,4907329715,6000,6000,6000,6000,1585
20250331,122100,4897819715,5990,5990,6000,5990,415
20250331,122000,4895333255,6000,6000,6000,5980,144
20250331,121900,4894469475,6000,5990,6000,5980,494
20250331,121800,4891509775,5990,6000,6000,5990,714
20250331,121700,4887225835,6010,6010,6010,5990,2901
20250331,121600,4869818675,6000,6000,6010,6000,3386
20250331,121500,4849501195,6010,6000,6010,6000,2253
20250331,121400,4835982845,6000,5990,6010,5990,2074
20250331,121300,4823538485,5990,5990,6000,5980,1415
20250331,121200,4815055825,6000,5990,6000,5990,643
20250331,121100,4811201795,6000,6000,6000,5990,607
20250331,121000,4807559995,5990,5980,5990,5970,2406
20250331,120900,4793158145,5980,5980,5980,5970,217
20250331,120800,4791860585,5980,5990,5990,5970,238
20250331,120700,4790436805,5990,5990,5990,5990,315
20250331,120600,4788549955,5990,5970,5990,5970,820
20250331,120500,4783647845,5980,5970,5980,5970,2717
20250331,120400,4767406855,5980,5950,5980,5950,3087
20250331,120300,4748976135,5960,5970,5970,5940,3791
20250331,120200,4726415515,5970,5970,5970,5960,180
20250331,120100,4725341315,5970,5970,5970,5960,307
20250331,120000,4723508585,5970,5970,5970,5970,205
20250331,115900,4722284735,5950,5960,5970,5950,1576
20250331,115800,4712890685,5960,5950,5960,5950,1118
20250331,115700,4706237205,5950,5950,5950,5940,607
20250331,115600,4702627705,5940,5950,5960,5940,829
20250331,115500,4697697635,5960,5950,5960,5950,2562
20250331,115400,4682452055,5960,5960,5960,5960,203
20250331,115300,4681242175,5960,5960,5960,5950,527
20250331,115200,4678101305,5960,5970,5970,5950,338
20250331,115100,4676086095,5970,5970,5970,5960,354
20250331,115000,4673973365,5970,5960,5970,5960,522
20250331,114900,4670860145,5970,5980,5980,5970,345
20250331,114800,4668799565,5970,5980,5980,5970,226
20250331,114700,4667448115,5980,5980,5980,5970,861
20250331,114600,4662305645,5980,5990,5990,5980,666
20250331,114500,4658320885,5980,5990,5990,5980,574
20250331,114400,4654887115,5990,5980,5990,5970,268
20250331,114300,4653283395,5990,5990,5990,5990,200
20250331,114200,4652085395,5990,5980,5990,5970,2615
20250331,114100,4636438615,5990,6000,6000,5990,726
20250331,114000,4632087035,6000,6000,6010,5990,1067
20250331,113900,4625682115,5990,5990,5990,5980,2010
20250331,113800,4613643715,5980,5970,5990,5970,1965
20250331,113700,4601893385,5980,5970,5980,5960,5179
20250331,113600,4570976475,5970,5980,5980,5960,3138
20250331,113500,4552254405,5980,5990,5990,5980,1179
20250331,113400,4545201965,5980,5990,5990,5980,1239
20250331,113300,4537786375,5990,5990,5990,5980,550
20250331,113200,4534492175,5990,5980,5990,5980,1106
20250331,113100,4527867295,5990,5990,5990,5980,501
20250331,113000,4524868315,5990,5990,5990,5990,171
20250331,112900,4523844025,5970,5970,5980,5970,432
20250331,112800,4521261015,5980,5970,5980,5960,266
20250331,112700,4519672095,5970,5980,5980,5950,1180
20250331,112600,4512630335,5980,6000,6000,5980,1390
20250331,112500,4504306165,6000,6000,6010,5990,1345
20250331,112400,4496238615,6000,6010,6010,6000,4839
20250331,112300,4467189905,6000,5970,6000,5970,7531
20250331,112200,4422046825,5970,5960,5970,5960,311
20250331,112100,4420191445,5970,5970,5980,5960,1001
20250331,112000,4414220145,5970,5970,5970,5960,447
20250331,111900,4411552545,5970,5980,5980,5960,575
20250331,111800,4408117775,5980,5980,5990,5970,1419
20250331,111700,4399626175,5970,6000,6000,5970,11934
20250331,111600,4328152135,6000,5950,6000,5950,3643
20250331,111500,4306358795,5960,5950,5960,5940,1760
20250331,111400,4295894895,5940,5950,5950,5930,2430
20250331,111300,4281442105,5930,5960,5960,5930,2204
20250331,111200,4268333845,5950,5970,5970,5940,3837
20250331,111100,4245494415,5980,5970,5980,5970,794
20250331,111000,4240753645,5970,5980,5980,5960,1744
20250331,110900,4230338355,5970,5990,5990,5970,369
20250331,110800,4228130635,5990,6000,6000,5970,2992
20250331,110700,4210193115,6000,5970,6000,5970,1837
20250331,110600,4199196955,5970,5970,5970,5960,297
20250331,110500,4197423925,5970,5950,5970,5950,1324
20250331,110400,4189537975,5950,5935,5950,5930,905
20250331,110300,4184161505,5940,5940,5950,5930,1568
20250331,110200,4174847815,5930,5950,5950,5930,903
20250331,110100,4169490135,5940,5950,5950,5930,2128
20250331,110000,4156851685,5950,5940,5950,5940,701
20250331,105900,4152683915,5940,5940,5950,5930,1358
20250331,105800,4144617295,5940,5930,5940,5910,4826
20250331,105700,4116062425,5930,5930,5930,5930,236
20250331,105600,4114662945,5930,5930,5940,5920,2132
20250331,105500,4102029165,5930,5920,5930,5920,1123
20250331,105400,4095375285,5920,5930,5930,5910,3136
20250331,105300,4076809225,5930,5930,5940,5930,4348
20250331,105200,4051019995,5930,5940,5940,5930,900
20250331,105100,4045679685,5940,5940,5950,5930,1756
20250331,105000,4035261715,5950,5940,5950,5930,523
20250331,104900,4032154565,5940,5920,5940,5920,717
20250331,104800,4027903125,5920,5920,5930,5920,1626
20250331,104700,4018266145,5930,5930,5930,5910,2562
20250331,104600,4003109375,5930,5930,5940,5920,1203
20250331,104500,3995976205,5940,5920,5940,5910,2093
20250331,104400,3983570595,5920,5930,5930,5910,2873
20250331,104300,3966554115,5920,5930,5940,5920,4070
20250331,104200,3942424845,5930,5950,5950,5910,6346
20250331,104100,3904870425,5930,5960,5970,5920,4470
20250331,104000,3878333675,5960,5960,5970,5960,832
20250331,103900,3873372795,5960,5970,5970,5950,1341
20250331,103800,3865382135,5970,5950,5970,5950,1910
20250331,103700,3854000345,5960,5980,5990,5950,2523
20250331,103600,3838928045,5980,5950,5990,5910,19101
20250331,103500,3725163335,5960,5950,5970,5950,2116
20250331,103400,3712561805,5960,5980,5980,5950,1554
20250331,103300,3703304445,5980,5960,5980,5950,1806
20250331,103200,3692538655,5970,5980,5980,5950,2243
20250331,103100,3679177745,5980,5970,5980,5960,824
20250331,103000,3674260605,5970,5970,5980,5960,2513
20250331,102900,3659269165,5970,5980,5990,5970,576
20250331,102800,3655825525,5980,5960,5990,5960,1644
20250331,102700,3646006655,5960,5960,5970,5950,3977
20250331,102600,3622308885,5960,5980,5980,5960,3828
20250331,102500,3599466085,5980,6000,6000,5970,1013
20250331,102400,3593409165,6000,5990,6000,5970,1466
20250331,102300,3584629585,5980,6000,6000,5980,4259
20250331,102200,3559128965,5990,5990,6000,5990,852
20250331,102100,3554023245,5990,6010,6010,5990,6660
20250331,102000,3514054910,6010,6030,6030,6010,2401
20250331,101900,3499617070,6030,6040,6040,6030,3629
20250331,101800,3477731510,6040,6050,6050,6030,7430
20250331,101700,3432857560,6040,6050,6050,6040,3986
20250331,101600,3408746290,6050,6030,6050,6030,2974
20250331,101500,3390793430,6040,6000,6040,6000,2788
20250331,101400,3374013860,6000,6010,6020,6000,1927
20250331,101300,3362439900,6010,5990,6010,5990,4111
20250331,101200,3337781640,5990,6010,6020,5980,4639
20250331,101100,3309966360,6010,6050,6050,6010,5580
20250331,101000,3276340980,6040,6050,6070,6020,15420
20250331,100900,3183170960,6050,6040,6090,6020,26735
20250331,100800,3021200290,6040,5980,6050,5980,19980
20250331,100700,2900911910,5990,6000,6000,5990,861
20250331,100600,2895751690,6000,5990,6000,5980,1522
20250331,100500,2886633330,5980,5970,5990,5960,3915
20250331,100400,2863223970,5970,5980,5980,5950,6540
20250331,100300,2824206140,5980,6010,6020,5980,9046
20250331,100200,2769969120,6010,6020,6030,6010,8879
20250331,100100,2716539000,6020,6010,6030,6010,8311
20250331,100000,2666531280,6010,6020,6030,6010,5332
20250331,095900,2634440135,6020,6020,6030,6010,7050
20250331,095800,2592004630,6020,6030,6040,6010,10755
20250331,095700,2527212400,6020,6000,6040,5990,30366
20250331,095600,2344291230,6000,5950,6010,5940,26018
20250331,095500,2188847100,5950,5940,5950,5930,4625
20250331,095400,2161391260,5940,5940,5950,5930,3063
20250331,095300,2143208930,5940,5940,5960,5910,7116
20250331,095200,2100991140,5920,5920,5930,5910,5638
20250331,095100,2067599880,5920,5920,5940,5900,3504
20250331,095000,2046875100,5940,5930,5940,5910,11774
20250331,094900,1977140840,5930,5930,5930,5920,4211
20250331,094800,1952191620,5920,5950,5950,5920,16263
20250331,094700,1855667710,5940,5890,5950,5890,19527
20250331,094600,1740033325,5890,5840,5900,5840,20420
20250331,094500,1620125365,5840,5830,5840,5820,3779
20250331,094400,1598097455,5830,5820,5830,5810,5955
20250331,094300,1563457835,5830,5830,5840,5820,4223
20250331,094200,1538827635,5830,5800,5830,5800,9211
20250331,094100,1485246355,5800,5785,5810,5780,6092
20250331,094000,1449944335,5790,5790,5800,5790,1363
20250331,093900,1442043665,5800,5780,5800,5780,5157
20250331,093800,1412208955,5780,5770,5780,5760,5258
20250331,093700,1381862665,5770,5770,5770,5760,2407
20250331,093600,1367987545,5770,5770,5780,5760,3351
20250331,093500,1348659975,5760,5740,5770,5740,9294
20250331,093400,1295208215,5750,5720,5750,5720,8175
20250331,093300,1248335785,5720,5700,5730,5700,5672
20250331,093200,1215937425,5700,5700,5710,5700,1605
20250331,093100,1206785375,5700,5710,5710,5690,1982
20250331,093000,1195491685,5700,5730,5730,5700,1207
20250331,092900,1188594075,5730,5730,5730,5710,3010
20250331,092800,1171361295,5730,5700,5740,5700,9547
20250331,092700,1116837415,5700,5670,5710,5660,9087
20250331,092600,1065195175,5670,5640,5670,5630,3364
20250331,092500,1046189895,5650,5610,5650,5610,2057
20250331,092400,1034616865,5610,5630,5630,5610,9203
20250331,092300,982888065,5620,5640,5650,5620,2019
20250331,092200,971514225,5630,5640,5640,5620,6371
20250331,092100,935657155,5630,5630,5640,5620,1088
20250331,092000,929531685,5640,5650,5650,5640,2009
20250331,091900,918197825,5650,5650,5670,5650,2514
20250331,091800,903989155,5650,5640,5650,5640,523
20250331,091700,901037575,5660,5630,5660,5630,441
20250331,091600,898549815,5650,5640,5650,5620,2151
20250331,091500,886449885,5630,5620,5640,5610,3443
20250331,091400,867092705,5620,5630,5630,5610,5443
20250331,091300,836501585,5630,5650,5660,5620,7666
20250331,091200,793344835,5660,5650,5700,5600,20148
20250331,091100,679891095,5660,5700,5700,5630,6625
20250331,091000,642419035,5690,5690,5700,5670,6275
20250331,090900,606787195,5690,5660,5690,5660,2465
20250331,090800,592802810,5680,5700,5700,5660,1149
20250331,090700,586282880,5700,5680,5700,5680,5228
20250331,090600,556526410,5670,5640,5670,5610,5740
20250331,090500,524182850,5650,5640,5660,5620,2738
20250331,090400,508750480,5640,5640,5640,5620,24160
20250331,090300,372854670,5670,5670,5700,5640,6247
20250331,090200,337458020,5650,5700,5720,5630,13144
20250331,090100,262816570,5700,5740,5750,5690,13309
20250331,090000,186512240,5730,5690,5770,5690,32662
Reference in New Issue Copy Permalink