ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/042000/min/candle-20240319.csv

627 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
20240319,192400,19636742100,17930,17930,17930,17930,18906
20240319,192300,19636742100,17930,17930,17930,17930,0
20240319,192200,19636742100,17930,17930,17930,17930,0
20240319,192100,19636742100,17930,17930,17930,17930,0
20240319,192000,19636742100,17930,17930,17930,17930,0
20240319,191900,19636742100,17930,17930,17930,17930,0
20240319,191800,19636742100,17930,17930,17930,17930,0
20240319,191700,19636742100,17930,17930,17930,17930,0
20240319,191600,19636742100,17930,17930,17930,17930,0
20240319,191500,19636742100,17930,17930,17930,17930,0
20240319,191400,19636742100,17930,17930,17930,17930,0
20240319,191300,19636742100,17930,17930,17930,17930,0
20240319,191200,19636742100,17930,17930,17930,17930,0
20240319,191100,19636742100,17930,17930,17930,17930,0
20240319,191000,19636742100,17930,17930,17930,17930,0
20240319,190900,19636742100,17930,17930,17930,17930,0
20240319,190800,19636742100,17930,17930,17930,17930,0
20240319,190700,19636742100,17930,17930,17930,17930,0
20240319,190600,19636742100,17930,17930,17930,17930,0
20240319,190500,19636742100,17930,17930,17930,17930,0
20240319,190400,19636742100,17930,17930,17930,17930,0
20240319,190300,19636742100,17930,17930,17930,17930,0
20240319,190200,19636742100,17930,17930,17930,17930,0
20240319,190100,19636742100,17930,17930,17930,17930,0
20240319,190000,19636742100,17930,17930,17930,17930,0
20240319,185900,19636742100,17930,17930,17930,17930,0
20240319,185800,19636742100,17930,17930,17930,17930,0
20240319,185700,19636742100,17930,17930,17930,17930,0
20240319,185600,19636742100,17930,17930,17930,17930,0
20240319,185500,19636742100,17930,17930,17930,17930,0
20240319,185400,19636742100,17930,17930,17930,17930,18906
20240319,185300,19636742100,17930,17930,17930,17930,0
20240319,185200,19636742100,17930,17930,17930,17930,0
20240319,185100,19636742100,17930,17930,17930,17930,0
20240319,185000,19636742100,17930,17930,17930,17930,0
20240319,184900,19636742100,17930,17930,17930,17930,0
20240319,184800,19636742100,17930,17930,17930,17930,0
20240319,184700,19636742100,17930,17930,17930,17930,0
20240319,184600,19636742100,17930,17930,17930,17930,0
20240319,184500,19636742100,17930,17930,17930,17930,0
20240319,184400,19636742100,17930,17930,17930,17930,0
20240319,184300,19636742100,17930,17930,17930,17930,0
20240319,184200,19636742100,17930,17930,17930,17930,0
20240319,184100,19636742100,17930,17930,17930,17930,0
20240319,184000,19636742100,17930,17930,17930,17930,0
20240319,183900,19636742100,17930,17930,17930,17930,0
20240319,183800,19636742100,17930,17930,17930,17930,0
20240319,183700,19636742100,17930,17930,17930,17930,0
20240319,183600,19636742100,17930,17930,17930,17930,0
20240319,183500,19636742100,17930,17930,17930,17930,0
20240319,183400,19636742100,17930,17930,17930,17930,0
20240319,183300,19636742100,17930,17930,17930,17930,0
20240319,183200,19636742100,17930,17930,17930,17930,0
20240319,183100,19636742100,17930,17930,17930,17930,0
20240319,183000,19636742100,17930,17930,17930,17930,0
20240319,182900,19636742100,17930,17930,17930,17930,0
20240319,182800,19636742100,17930,17930,17930,17930,0
20240319,182700,19636742100,17930,17930,17930,17930,0
20240319,182600,19636742100,17930,17930,17930,17930,0
20240319,182500,19636742100,17930,17930,17930,17930,0
20240319,182400,19636742100,17930,17930,17930,17930,18906
20240319,182300,19636742100,17930,17930,17930,17930,0
20240319,182200,19636742100,17930,17930,17930,17930,0
20240319,182100,19636742100,17930,17930,17930,17930,0
20240319,182000,19636742100,17930,17930,17930,17930,0
20240319,181900,19636742100,17930,17930,17930,17930,0
20240319,181800,19636742100,17930,17930,17930,17930,0
20240319,181700,19636742100,17930,17930,17930,17930,0
20240319,181600,19636742100,17930,17930,17930,17930,0
20240319,181500,19636742100,17930,17930,17930,17930,0
20240319,181400,19636742100,17930,17930,17930,17930,0
20240319,181300,19636742100,17930,17930,17930,17930,0
20240319,181200,19636742100,17930,17930,17930,17930,0
20240319,181100,19636742100,17930,17930,17930,17930,0
20240319,181000,19636742100,17930,17930,17930,17930,0
20240319,180900,19636742100,17930,17930,17930,17930,0
20240319,180800,19636742100,17930,17930,17930,17930,0
20240319,180700,19636742100,17930,17930,17930,17930,0
20240319,180600,19636742100,17930,17930,17930,17930,0
20240319,180500,19636742100,17930,17930,17930,17930,0
20240319,180400,19636742100,17930,17930,17930,17930,0
20240319,180300,19636742100,17930,17930,17930,17930,0
20240319,180200,19636742100,17930,17930,17930,17930,0
20240319,180100,19636742100,17930,17930,17930,17930,0
20240319,180000,19636742100,17930,17930,17930,17930,0
20240319,175900,19636742100,17930,17930,17930,17930,0
20240319,175800,19636742100,17930,17930,17930,17930,0
20240319,175700,19636742100,17930,17930,17930,17930,0
20240319,175600,19636742100,17930,17930,17930,17930,0
20240319,175500,19636742100,17930,17930,17930,17930,0
20240319,175400,19636742100,17930,17930,17930,17930,18906
20240319,175300,19636742100,17930,17930,17930,17930,0
20240319,175200,19636742100,17930,17930,17930,17930,0
20240319,175100,19636742100,17930,17930,17930,17930,0
20240319,175000,19636742100,17930,17930,17930,17930,0
20240319,174900,19636742100,17930,17930,17930,17930,0
20240319,174800,19636742100,17930,17930,17930,17930,0
20240319,174700,19636742100,17930,17930,17930,17930,0
20240319,174600,19636742100,17930,17930,17930,17930,0
20240319,174500,19636742100,17930,17930,17930,17930,0
20240319,174400,19636742100,17930,17930,17930,17930,0
20240319,174300,19636742100,17930,17930,17930,17930,0
20240319,174200,19636742100,17930,17930,17930,17930,0
20240319,174100,19636742100,17930,17930,17930,17930,0
20240319,174000,19636742100,17930,17930,17930,17930,0
20240319,173900,19636742100,17930,17930,17930,17930,0
20240319,173800,19636742100,17930,17930,17930,17930,0
20240319,173700,19636742100,17930,17930,17930,17930,0
20240319,173600,19636742100,17930,17930,17930,17930,0
20240319,173500,19636742100,17930,17930,17930,17930,0
20240319,173400,19636742100,17930,17930,17930,17930,0
20240319,173300,19636742100,17930,17930,17930,17930,0
20240319,173200,19636742100,17930,17930,17930,17930,0
20240319,173100,19636742100,17930,17930,17930,17930,0
20240319,173000,19636742100,17930,17930,17930,17930,0
20240319,172900,19636742100,17930,17930,17930,17930,0
20240319,172800,19636742100,17930,17930,17930,17930,0
20240319,172700,19636742100,17930,17930,17930,17930,0
20240319,172600,19636742100,17930,17930,17930,17930,0
20240319,172500,19636742100,17930,17930,17930,17930,0
20240319,172400,19636742100,17930,17930,17930,17930,18906
20240319,172300,19636742100,17930,17930,17930,17930,0
20240319,172200,19636742100,17930,17930,17930,17930,0
20240319,172100,19636742100,17930,17930,17930,17930,0
20240319,172000,19636742100,17930,17930,17930,17930,0
20240319,171900,19636742100,17930,17930,17930,17930,0
20240319,171800,19636742100,17930,17930,17930,17930,0
20240319,171700,19636742100,17930,17930,17930,17930,0
20240319,171600,19636742100,17930,17930,17930,17930,0
20240319,171500,19636742100,17930,17930,17930,17930,0
20240319,171400,19636742100,17930,17930,17930,17930,0
20240319,171300,19636742100,17930,17930,17930,17930,0
20240319,171200,19636742100,17930,17930,17930,17930,0
20240319,171100,19636742100,17930,17930,17930,17930,0
20240319,171000,19636742100,17930,17930,17930,17930,0
20240319,170900,19636742100,17930,17930,17930,17930,0
20240319,170800,19636742100,17930,17930,17930,17930,0
20240319,170700,19636742100,17930,17930,17930,17930,0
20240319,170600,19636742100,17930,17930,17930,17930,0
20240319,170500,19636742100,17930,17930,17930,17930,0
20240319,170400,19636742100,17930,17930,17930,17930,0
20240319,170300,19636742100,17930,17930,17930,17930,0
20240319,170200,19636742100,17930,17930,17930,17930,0
20240319,170100,19636742100,17930,17930,17930,17930,0
20240319,170000,19636742100,17930,17930,17930,17930,0
20240319,165900,19636742100,17930,17930,17930,17930,0
20240319,165800,19636742100,17930,17930,17930,17930,0
20240319,165700,19636742100,17930,17930,17930,17930,0
20240319,165600,19636742100,17930,17930,17930,17930,0
20240319,165500,19636742100,17930,17930,17930,17930,0
20240319,165400,19636742100,17930,17930,17930,17930,18906
20240319,165300,19636742100,17930,17930,17930,17930,0
20240319,165200,19636742100,17930,17930,17930,17930,0
20240319,165100,19636742100,17930,17930,17930,17930,0
20240319,165000,19636742100,17930,17930,17930,17930,0
20240319,164900,19636742100,17930,17930,17930,17930,0
20240319,164800,19636742100,17930,17930,17930,17930,0
20240319,164700,19636742100,17930,17930,17930,17930,0
20240319,164600,19636742100,17930,17930,17930,17930,0
20240319,164500,19636742100,17930,17930,17930,17930,0
20240319,164400,19636742100,17930,17930,17930,17930,0
20240319,164300,19636742100,17930,17930,17930,17930,0
20240319,164200,19636742100,17930,17930,17930,17930,0
20240319,164100,19636742100,17930,17930,17930,17930,0
20240319,164000,19636742100,17930,17930,17930,17930,0
20240319,163900,19636742100,17930,17930,17930,17930,0
20240319,163800,19636742100,17930,17930,17930,17930,0
20240319,163700,19636742100,17930,17930,17930,17930,0
20240319,163600,19636742100,17930,17930,17930,17930,0
20240319,163500,19636742100,17930,17930,17930,17930,0
20240319,163400,19636742100,17930,17930,17930,17930,0
20240319,163300,19636742100,17930,17930,17930,17930,0
20240319,163200,19636742100,17930,17930,17930,17930,0
20240319,163100,19636742100,17930,17930,17930,17930,0
20240319,163000,19636742100,17930,17930,17930,17930,0
20240319,162900,19636742100,17930,17930,17930,17930,0
20240319,162800,19636742100,17930,17930,17930,17930,0
20240319,162700,19636742100,17930,17930,17930,17930,0
20240319,162600,19636742100,17930,17930,17930,17930,0
20240319,162500,19636742100,17930,17930,17930,17930,0
20240319,162400,19636742100,17930,17930,17930,17930,18906
20240319,162300,19636742100,17930,17930,17930,17930,0
20240319,162200,19636742100,17930,17930,17930,17930,0
20240319,162100,19636742100,17930,17930,17930,17930,0
20240319,162000,19636742100,17930,17930,17930,17930,0
20240319,161900,19636742100,17930,17930,17930,17930,0
20240319,161800,19636742100,17930,17930,17930,17930,0
20240319,161700,19636742100,17930,17930,17930,17930,0
20240319,161600,19636742100,17930,17930,17930,17930,0
20240319,161500,19636742100,17930,17930,17930,17930,0
20240319,161400,19636742100,17930,17930,17930,17930,0
20240319,161300,19636742100,17930,17930,17930,17930,0
20240319,161200,19636742100,17930,17930,17930,17930,0
20240319,161100,19636742100,17930,17930,17930,17930,0
20240319,161000,19636742100,17930,17930,17930,17930,0
20240319,160900,19636742100,17930,17930,17930,17930,0
20240319,160800,19636742100,17930,17930,17930,17930,0
20240319,160700,19636742100,17930,17930,17930,17930,0
20240319,160600,19636742100,17930,17930,17930,17930,0
20240319,160500,19636742100,17930,17930,17930,17930,0
20240319,160400,19636742100,17930,17930,17930,17930,0
20240319,160300,19636742100,17930,17930,17930,17930,0
20240319,160200,19636742100,17930,17930,17930,17930,0
20240319,160100,19636742100,17930,17930,17930,17930,0
20240319,160000,19636742100,17930,17930,17930,17930,0
20240319,155900,19636742100,17930,17930,17930,17930,0
20240319,155800,19636742100,17930,17930,17930,17930,0
20240319,155700,19636742100,17930,17930,17930,17930,0
20240319,155600,19636742100,17930,17930,17930,17930,0
20240319,155500,19636742100,17930,17930,17930,17930,0
20240319,155400,19636742100,17930,17930,17930,17930,18906
20240319,155300,19636742100,17930,17930,17930,17930,0
20240319,155200,19636742100,17930,17930,17930,17930,0
20240319,155100,19636742100,17930,17930,17930,17930,0
20240319,155000,19636742100,17930,17930,17930,17930,0
20240319,154900,19636742100,17930,17930,17930,17930,0
20240319,154800,19636742100,17930,17930,17930,17930,0
20240319,154700,19636742100,17930,17930,17930,17930,0
20240319,154600,19636742100,17930,17930,17930,17930,0
20240319,154500,19636742100,17930,17930,17930,17930,0
20240319,154400,19636742100,17930,17930,17930,17930,0
20240319,154300,19636742100,17930,17930,17930,17930,0
20240319,154200,19636742100,17930,17930,17930,17930,0
20240319,154100,19636742100,17930,17930,17930,17930,0
20240319,154000,19636742100,17930,17930,17930,17930,0
20240319,153900,19636742100,17930,17930,17930,17930,0
20240319,153800,19636742100,17930,17930,17930,17930,0
20240319,153700,19636742100,17930,17930,17930,17930,0
20240319,153600,19636742100,17930,17930,17930,17930,0
20240319,153500,19636742100,17930,17930,17930,17930,0
20240319,153400,19636742100,17930,17930,17930,17930,0
20240319,153300,19636742100,17930,17930,17930,17930,0
20240319,153200,19636742100,17930,17930,17930,17930,0
20240319,153100,19636742100,17930,17930,17930,17930,0
20240319,153000,19636742100,17930,17930,17930,17930,18906
20240319,152900,19297757520,17940,17940,17940,17940,0
20240319,152800,19297757520,17940,17940,17940,17940,0
20240319,152700,19297757520,17940,17940,17940,17940,0
20240319,152600,19297757520,17940,17940,17940,17940,0
20240319,152500,19297757520,17940,17940,17940,17940,0
20240319,152400,19297757520,17940,17940,17940,17940,0
20240319,152300,19297757520,17940,17940,17940,17940,0
20240319,152200,19297757520,17940,17940,17940,17940,0
20240319,152100,19297757520,17940,17940,17940,17940,0
20240319,152000,19297757520,17940,17940,17940,17940,0
20240319,151900,19297757520,17940,17930,17940,17900,4099
20240319,151800,19224329340,17940,17940,18000,17870,4061
20240319,151700,19151516690,17940,17940,17940,17810,8718
20240319,151600,18995762760,17940,17910,17940,17890,8757
20240319,151500,18838900330,17920,17910,17920,17890,14474
20240319,151400,18579761960,17920,18080,18080,17920,14471
20240319,151300,18319673780,18060,18060,18090,17980,16514
20240319,151200,18022217160,18060,18050,18070,18050,1711
20240319,151100,17991313330,18060,18060,18070,18050,2000
20240319,151000,17955203220,18060,18060,18070,18050,2619
20240319,150900,17907910990,18050,18110,18120,18050,6045
20240319,150800,17798561290,18120,18110,18120,18110,350
20240319,150700,17792222690,18110,18130,18140,18110,1457
20240319,150600,17765826980,18130,18130,18130,18120,768
20240319,150500,17751909780,18130,18120,18130,18120,901
20240319,150400,17735582720,18130,18130,18150,18120,664
20240319,150300,17723544550,18140,18150,18150,18140,582
20240319,150200,17712981420,18150,18110,18150,18110,762
20240319,150100,17699159520,18100,18100,18150,18100,2922
20240319,150000,17646183180,18100,18120,18120,18100,831
20240319,145900,17631132630,18120,18120,18120,18100,1216
20240319,145800,17609108640,18130,18120,18130,18120,546
20240319,145700,17599214070,18110,18100,18140,18100,325
20240319,145600,17593328080,18100,18150,18150,18080,7788
20240319,145500,17452228920,18150,18130,18150,18130,802
20240319,145400,17437674540,18140,18150,18150,18130,3286
20240319,145300,17378077570,18150,18160,18160,18140,1973
20240319,145200,17342261260,18160,18170,18170,18160,659
20240319,145100,17330288320,18170,18180,18180,18170,264
20240319,145000,17325490290,18170,18150,18180,18150,2097
20240319,144900,17287397950,18150,18140,18160,18130,1977
20240319,144800,17251524590,18130,18140,18150,18130,624
20240319,144700,17240207130,18150,18120,18150,18120,737
20240319,144600,17226845750,18110,18120,18120,18100,1550
20240319,144500,17198781440,18120,18120,18120,18110,338
20240319,144400,17192657480,18120,18120,18120,18110,534
20240319,144300,17182984170,18120,18110,18120,18100,1190
20240319,144200,17161433470,18110,18100,18120,18100,255
20240319,144100,17156816570,18120,18130,18130,18100,1894
20240319,144000,17122508460,18120,18120,18120,18110,472
20240319,143900,17113955830,18120,18130,18140,18120,255
20240319,143800,17109331600,18140,18140,18150,18140,184
20240319,143700,17105993800,18140,18110,18140,18100,345
20240319,143600,17099735680,18100,18060,18100,18060,679
20240319,143500,17087457430,18060,18060,18060,18050,670
20240319,143400,17075357330,18060,18060,18070,18050,1107
20240319,143300,17055363750,18060,18070,18070,18050,890
20240319,143200,17039288550,18070,18100,18100,18050,2669
20240319,143100,16991080570,18100,18110,18110,18080,2669
20240319,143000,16942793400,18110,18140,18150,18110,4107
20240319,142900,16868350340,18130,18140,18150,18130,337
20240319,142800,16862237840,18140,18140,18140,18130,376
20240319,142700,16855420100,18140,18140,18150,18120,1166
20240319,142600,16834285690,18150,18140,18150,18140,822
20240319,142500,16819366950,18150,18160,18170,18150,1194
20240319,142400,16797693020,18160,18150,18160,18150,696
20240319,142300,16785058330,18150,18150,18150,18140,978
20240319,142200,16767307760,18140,18140,18160,18140,948
20240319,142100,16750105570,18110,18160,18160,18100,2231
20240319,142000,16709678340,18170,18170,18170,18150,757
20240319,141900,16695930290,18170,18140,18170,18140,667
20240319,141800,16683821950,18140,18070,18140,18060,4132
20240319,141700,16609083770,18050,18080,18080,18050,448
20240319,141600,16600988300,18080,18050,18080,18050,444
20240319,141500,16592966690,18050,18030,18050,18020,740
20240319,141400,16579628740,18020,18020,18020,18010,687
20240319,141300,16567251100,18020,18020,18020,18010,1852
20240319,141200,16533889040,18020,18050,18050,18020,1221
20240319,141100,16511883380,18050,18040,18090,18020,3621
20240319,141000,16446572210,18020,18050,18050,18020,1142
20240319,140900,16425981390,18050,18030,18050,18010,1243
20240319,140800,16403561870,18020,18050,18050,18010,1666
20240319,140700,16373533940,18040,18140,18150,18030,4340
20240319,140600,16295061580,18140,18150,18160,18090,1478
20240319,140500,16268271830,18160,18170,18190,18150,1610
20240319,140400,16239025030,18160,18150,18160,18140,1734
20240319,140300,16207558540,18160,18150,18180,18100,1597
20240319,140200,16178562860,18120,18070,18150,18060,9830
20240319,140100,16000585380,18070,18010,18070,18010,3735
20240319,140000,15933139290,18030,18000,18040,18000,1593
20240319,135900,15904434760,18000,17950,18000,17920,1363
20240319,135800,15879949290,17910,17920,17950,17890,5659
20240319,135700,15778566240,17950,18070,18070,17900,23040
20240319,135600,15364043630,18050,18070,18070,18050,2586
20240319,135500,15317347930,18060,18080,18080,18050,1191
20240319,135400,15295844490,18080,18090,18090,18040,6346
20240319,135300,15181252080,18090,18090,18090,18080,2096
20240319,135200,15143351170,18090,18090,18090,18080,2912
20240319,135100,15090683940,18090,18140,18140,18090,2060
20240319,135000,15053395630,18140,18150,18150,18090,13529
20240319,134900,14808344650,18150,18170,18180,18140,4235
20240319,134800,14731446270,18170,18190,18190,18170,943
20240319,134700,14714304060,18190,18190,18190,18170,1199
20240319,134600,14692505680,18190,18190,18210,18170,2603
20240319,134500,14645178740,18190,18200,18230,18190,3467
20240319,134400,14582063190,18200,18230,18240,18200,1820
20240319,134300,14548916420,18220,18230,18250,18220,410
20240319,134200,14541441420,18230,18260,18260,18230,755
20240319,134100,14527669040,18240,18210,18240,18200,521
20240319,134000,14518175920,18210,18160,18210,18160,1050
20240319,133900,14499086950,18160,18160,18160,18150,472
20240319,133800,14490515520,18160,18170,18170,18160,1001
20240319,133700,14472336360,18170,18180,18180,18170,651
20240319,133600,14460507370,18180,18190,18190,18170,1374
20240319,133500,14435527640,18190,18210,18210,18190,1768
20240319,133400,14403354100,18210,18250,18250,18210,2180
20240319,133300,14363605140,18250,18260,18260,18250,867
20240319,133200,14347782070,18250,18270,18270,18250,295
20240319,133100,14342394760,18260,18270,18280,18260,1258
20240319,133000,14319406730,18280,18280,18280,18260,522
20240319,132900,14309869100,18280,18250,18280,18250,2939
20240319,132800,14256191800,18250,18250,18270,18250,753
20240319,132700,14242447210,18240,18160,18240,18160,3049
20240319,132600,14186918900,18160,18140,18160,18130,686
20240319,132500,14174476150,18130,18180,18180,18120,7679
20240319,132400,14035130370,18180,18220,18270,18160,5712
20240319,132300,13931241590,18220,18200,18220,18190,1215
20240319,132200,13909128980,18190,18190,18200,18180,1043
20240319,132100,13890158210,18190,18180,18190,18180,1289
20240319,132000,13866720100,18180,18230,18230,18180,1910
20240319,131900,13831949940,18240,18280,18280,18230,947
20240319,131800,13814672260,18290,18330,18330,18270,1547
20240319,131700,13786390890,18330,18250,18330,18240,2889
20240319,131600,13733597050,18250,18230,18250,18210,1258
20240319,131500,13710671630,18220,18260,18260,18210,443
20240319,131400,13702598550,18270,18180,18280,18180,1323
20240319,131300,13678513380,18180,18280,18290,18160,8268
20240319,131200,13527867530,18290,18320,18320,18290,1620
20240319,131100,13498220170,18320,18290,18320,18280,1890
20240319,131000,13463626660,18290,18290,18290,18280,1147
20240319,130900,13442658540,18290,18290,18300,18270,900
20240319,130800,13426198800,18300,18300,18310,18290,1771
20240319,130700,13393787490,18310,18310,18310,18300,539
20240319,130600,13383920930,18310,18300,18320,18260,1061
20240319,130500,13364491820,18230,18350,18350,18230,3422
20240319,130400,13301926630,18320,18340,18380,18320,1568
20240319,130300,13273174540,18340,18430,18430,18340,3810
20240319,130200,13203214370,18430,18450,18500,18360,10222
20240319,130100,13014315490,18420,18400,18440,18390,1897
20240319,130000,12979386180,18400,18360,18400,18360,265
20240319,125900,12974515720,18380,18380,18400,18360,974
20240319,125800,12956609580,18380,18340,18380,18340,1729
20240319,125700,12924876420,18290,18250,18290,18230,1517
20240319,125600,12897193460,18250,18230,18250,18230,394
20240319,125500,12890004800,18200,18110,18200,18100,3976
20240319,125400,12817753600,18110,18150,18200,18100,4390
20240319,125300,12738213630,18140,18190,18230,18140,4107
20240319,125200,12663595620,18190,18200,18220,18190,6005
20240319,125100,12554289420,18210,18240,18290,18200,5247
20240319,125000,12458708040,18240,18360,18360,18230,16663
20240319,124900,12153683160,18360,18390,18400,18350,1639
20240319,124800,12123576170,18390,18440,18440,18390,1894
20240319,124700,12088708230,18450,18430,18450,18430,557
20240319,124600,12078440950,18440,18450,18460,18430,358
20240319,124500,12071838500,18450,18420,18450,18420,219
20240319,124400,12067803920,18420,18430,18430,18420,362
20240319,124300,12061134220,18430,18500,18540,18430,370
20240319,124200,12054306900,18520,18380,18550,18380,3165
20240319,124100,11995956990,18380,18360,18380,18360,278
20240319,124000,11990851270,18370,18400,18400,18360,725
20240319,123900,11977529850,18400,18400,18470,18400,2625
20240319,123800,11929208950,18400,18380,18400,18360,1935
20240319,123700,11893620010,18380,18360,18390,18360,531
20240319,123600,11883860870,18370,18380,18400,18370,255
20240319,123500,11879175330,18380,18320,18380,18310,1539
20240319,123400,11850939110,18320,18310,18330,18310,1767
20240319,123300,11818579270,18320,18390,18390,18320,5581
20240319,123200,11716216550,18390,18360,18390,18360,662
20240319,123100,11704055430,18350,18390,18390,18350,239
20240319,123000,11699666820,18390,18350,18390,18330,327
20240319,122900,11693666040,18320,18330,18340,18320,1878
20240319,122800,11659239160,18330,18350,18360,18330,1466
20240319,122700,11632362410,18350,18380,18390,18330,1434
20240319,122600,11606039840,18390,18350,18390,18340,778
20240319,122500,11591762270,18390,18350,18390,18340,1073
20240319,122400,11572080210,18340,18320,18340,18310,1641
20240319,122300,11542023090,18320,18330,18330,18310,562
20240319,122200,11531727020,18320,18320,18390,18320,1118
20240319,122100,11511215530,18390,18310,18390,18310,704
20240319,122000,11498311070,18400,18330,18400,18300,2549
20240319,121900,11451639390,18360,18360,18400,18330,3126
20240319,121800,11394304460,18360,18330,18360,18330,1897
20240319,121700,11359520330,18340,18410,18420,18330,6087
20240319,121600,11247694180,18410,18410,18470,18400,1036
20240319,121500,11228618490,18410,18450,18470,18410,1745
20240319,121400,11196457870,18440,18410,18450,18410,542
20240319,121300,11186468870,18410,18550,18550,18410,356
20240319,121200,11179908840,18570,18450,18570,18420,1795
20240319,121100,11146798550,18450,18490,18490,18440,939
20240319,121000,11129460430,18490,18560,18560,18490,339
20240319,120900,11123181730,18580,18550,18590,18440,361
20240319,120800,11116492240,18430,18380,18590,18380,1054
20240319,120700,11097071780,18390,18390,18430,18380,784
20240319,120600,11082658650,18390,18360,18390,18350,2019
20240319,120500,11045587220,18350,18390,18390,18340,4320
20240319,120400,10966265420,18390,18360,18450,18350,1503
20240319,120300,10938628640,18360,18410,18410,18330,3221
20240319,120200,10879495360,18400,18510,18520,18390,9101
20240319,120100,10711709670,18520,18560,18560,18520,470
20240319,120000,10702999930,18560,18560,18570,18550,897
20240319,115900,10686351790,18560,18580,18600,18500,4191
20240319,115800,10608717960,18580,18600,18610,18570,140
20240319,115700,10606115920,18600,18560,18610,18560,444
20240319,115600,10597857920,18550,18510,18550,18510,3000
20240319,115500,10542273440,18510,18470,18510,18460,821
20240319,115400,10527100460,18460,18490,18500,18450,6999
20240319,115300,10397868690,18490,18530,18530,18490,12293
20240319,115200,10170403300,18520,18560,18560,18520,3093
20240319,115100,10113064540,18560,18570,18620,18540,515
20240319,115000,10103504670,18570,18570,18570,18530,620
20240319,114900,10092006470,18570,18620,18620,18530,765
20240319,114800,10077804380,18620,18500,18620,18500,6039
20240319,114700,9965486230,18500,18550,18570,18500,9554
20240319,114600,9788589400,18550,18560,18560,18550,1644
20240319,114500,9758085530,18560,18590,18620,18530,1445
20240319,114400,9731232840,18590,18520,18600,18500,18054
20240319,114300,9396917760,18600,18640,18650,18510,21070
20240319,114200,9005170430,18630,18640,18720,18620,3869
20240319,114100,8933018960,18650,18910,18910,18650,23039
20240319,114000,8501659710,18910,18850,18910,18850,583
20240319,113900,8490666420,18850,18880,18890,18840,770
20240319,113800,8476139010,18880,18880,18910,18880,648
20240319,113700,8463901730,18850,18880,18880,18850,122
20240319,113600,8461598400,18880,18810,18880,18810,1544
20240319,113500,8432553440,18790,18790,18790,18780,905
20240319,113400,8415549970,18790,18800,18810,18790,1654
20240319,113300,8384458620,18790,18840,18910,18780,4142
20240319,113200,8306547240,18830,18820,18830,18820,867
20240319,113100,8290224760,18810,18840,18840,18810,2284
20240319,113000,8247248860,18850,18920,18920,18850,6172
20240319,112900,8130703000,18920,18940,18950,18920,1131
20240319,112800,8109289080,18940,18930,18940,18920,712
20240319,112700,8095813210,18930,18990,18990,18920,4790
20240319,112600,8005045380,18990,18990,19020,18970,1503
20240319,112500,7976492190,18990,18940,18990,18940,1554
20240319,112400,7947026400,18930,18920,18960,18910,6157
20240319,112300,7830498380,18920,18890,18920,18860,2542
20240319,112200,7782486600,18890,18900,18900,18850,4741
20240319,112100,7693046040,18890,18860,18950,18800,1676
20240319,112000,7661438180,18860,18750,19040,18670,22008
20240319,111900,7249216150,18750,18730,18750,18730,6720
20240319,111800,7123348950,18730,18730,18730,18730,0
20240319,111700,7123348950,18730,18760,18770,18730,7715
20240319,111600,6978794930,18770,18860,18890,18730,9101
20240319,111500,6807731130,18860,19000,19050,18830,9972
20240319,111400,6619180750,19050,18970,19050,18920,1853
20240319,111300,6584017140,18970,19070,19070,18910,14912
20240319,111200,6300952350,19050,19040,19050,19040,370
20240319,111100,6293906890,19040,19050,19060,19040,1831
20240319,111000,6259026180,19020,19010,19040,19000,4394
20240319,110900,6175379790,19010,19010,19020,18990,7836
20240319,110800,6026479700,19010,19090,19090,19000,6492
20240319,110700,5902952070,19090,19070,19090,19060,629
20240319,110600,5890954310,19070,19080,19090,19060,1373
20240319,110500,5864773790,19080,19120,19120,19010,1710
20240319,110400,5832227630,19180,19170,19200,19020,11426
20240319,110300,5614075000,19170,19130,19200,19120,1142
20240319,110200,5592189470,19100,19160,19170,19100,3742
20240319,110100,5520588730,19160,19180,19200,19140,3483
20240319,110000,5453829160,19180,19220,19220,19170,2457
20240319,105900,5406660610,19220,19280,19280,19210,132
20240319,105800,5404123970,19290,19300,19300,19190,8100
20240319,105700,5248323560,19280,19280,19290,19280,1383
20240319,105600,5221648310,19280,19260,19280,19250,1154
20240319,105500,5199422170,19260,19270,19290,19250,2053
20240319,105400,5159874460,19290,19320,19320,19270,3811
20240319,105300,5086370930,19320,19310,19320,19310,1302
20240319,105200,5061222630,19310,19300,19310,19300,360
20240319,105100,5054271040,19310,19270,19310,19260,394
20240319,105000,5046677650,19270,19250,19270,19250,1283
20240319,104900,5021968090,19250,19350,19350,19250,4499
20240319,104800,4935250940,19350,19250,19350,19240,4017
20240319,104700,4857908970,19250,19320,19350,19250,5667
20240319,104600,4748514910,19320,19410,19430,19320,2965
20240319,104500,4691093240,19400,19430,19430,19370,74
20240319,104400,4689657230,19430,19430,19430,19350,3095
20240319,104300,4629705460,19430,19430,19430,19430,86
20240319,104200,4628034480,19380,19460,19460,19380,7869
20240319,104100,4475327980,19460,19480,19480,19440,2425
20240319,104000,4428151630,19470,19480,19500,19460,664
20240319,103900,4415208480,19480,19480,19500,19480,66
20240319,103800,4413921640,19450,19500,19500,19440,688
20240319,103700,4400543330,19450,19460,19500,19440,3180
20240319,103600,4338668400,19460,19580,19580,19460,2592
20240319,103500,4288151430,19580,19490,19580,19480,2206
20240319,103400,4245150440,19500,19590,19590,19490,10492
20240319,103300,4040374370,19590,19610,19630,19590,812
20240319,103200,4024454220,19620,19630,19630,19620,88
20240319,103100,4022726820,19630,19610,19700,19610,228
20240319,103000,4018253200,19590,19700,19700,19590,2057
20240319,102900,3977840430,19600,19560,19600,19550,1646
20240319,102800,3945625320,19540,19580,19580,19530,2046
20240319,102700,3905608390,19580,19640,19650,19580,3038
20240319,102600,3846023730,19700,19630,19700,19620,793
20240319,102500,3830449470,19640,19670,19670,19630,647
20240319,102400,3817742800,19640,19640,19670,19630,234
20240319,102300,3813147580,19670,19650,19670,19640,384
20240319,102200,3805602990,19650,19600,19650,19600,1077
20240319,102100,3784476300,19610,19570,19640,19560,2733
20240319,102000,3730931860,19570,19770,19800,19490,17900
20240319,101900,3380174420,19810,19760,19810,19760,1098
20240319,101800,3358455240,19770,19820,19820,19770,10744
20240319,101700,3145753890,19840,19850,19850,19820,2057
20240319,101600,3104967750,19830,19880,19880,19820,4250
20240319,101500,3020598360,19870,19900,19900,19870,423
20240319,101400,3012187040,19900,19890,19900,19870,648
20240319,101300,2999298700,19890,19880,19900,19880,500
20240319,101200,2989356520,19880,19890,19890,19880,521
20240319,101100,2978998370,19890,19940,19940,19880,1188
20240319,101000,2955367640,19950,19890,19950,19890,3
20240319,100900,2955307850,19870,19900,19970,19870,525
20240319,100800,2944856720,19870,19890,19900,19870,2091
20240319,100700,2903291770,19900,19900,19900,19880,1950
20240319,100600,2864504170,19900,19920,19920,19900,190
20240319,100500,2860722500,19910,19950,19970,19910,258
20240319,100400,2855582830,19950,19920,19950,19890,522
20240319,100300,2845192860,19980,20000,20000,19980,113
20240319,100200,2842934640,19910,19910,20100,19900,2911
20240319,100100,2784871850,19910,19920,19920,19900,108
20240319,100000,2782721120,19920,19880,19920,19880,93
20240319,095900,2780871360,19890,19900,19900,19880,469
20240319,095800,2771541510,19900,19920,19930,19900,649
20240319,095700,2758620080,19930,19910,19940,19910,60
20240319,095600,2757424450,19910,19890,19910,19890,153
20240319,095500,2754380170,19900,19900,19940,19890,291
20240319,095400,2748587720,19930,19930,19930,19890,750
20240319,095300,2733657200,19920,19960,19960,19920,81
20240319,095200,2732043310,19960,19900,19960,19900,123
20240319,095100,2729594090,19890,19870,19890,19870,337
20240319,095000,2722895050,19880,19870,19880,19860,655
20240319,094900,2709883140,19870,19850,19870,19840,1830
20240319,094800,2673539190,19850,19830,19870,19820,3188
20240319,094700,2610234940,19830,19870,19900,19830,5551
20240319,094600,2499993070,19880,19890,19890,19870,1351
20240319,094500,2473130100,19900,19900,19910,19880,1651
20240319,094400,2440286950,19900,19910,19910,19890,2441
20240319,094300,2391710430,19910,19920,19920,19910,177
20240319,094200,2388186050,19920,19970,19980,19920,893
20240319,094100,2370391930,19980,19920,19980,19910,398
20240319,094000,2362460660,19910,19900,19920,19900,308
20240319,093900,2356326350,19920,19890,19920,19890,417
20240319,093800,2348025930,19880,19880,19910,19880,643
20240319,093700,2335232980,19880,19870,19890,19870,782
20240319,093600,2319691210,19870,19880,19880,19850,1215
20240319,093500,2295552870,19880,19870,19880,19870,1059
20240319,093400,2274509430,19880,19880,19880,19880,294
20240319,093300,2268664710,19870,19880,19880,19860,548
20240319,093200,2257772450,19860,19890,19900,19860,1993
20240319,093100,2218152430,19890,19920,19920,19890,4354
20240319,093000,2131481250,19930,19960,19960,19910,3542
20240319,092900,2060901660,19960,20000,20000,19960,5058
20240319,092800,1959742660,20000,19920,20000,19920,4963
20240319,092700,1860773610,19920,19950,19960,19910,4135
20240319,092600,1778373890,19960,19980,19980,19950,1720
20240319,092500,1744048530,19970,19990,19990,19970,756
20240319,092400,1728946760,19990,19990,20000,19990,449
20240319,092300,1719971240,19990,19950,20050,19940,5184
20240319,092200,1616345980,19940,19940,19990,19910,1575
20240319,092100,1584947520,19940,20050,20100,19900,21277
20240319,092000,1159551850,20100,20050,20200,20050,775
20240319,091900,1143984850,20100,20150,20150,20050,1476
20240319,091800,1114322500,20150,20100,20150,20100,420
20240319,091700,1105862050,20100,20100,20150,20050,312
20240319,091600,1099583850,20050,20150,20150,20050,1471
20240319,091500,1070069550,20050,20100,20150,20050,3683
20240319,091400,996041250,20050,20150,20150,20050,8098
20240319,091300,833288950,20200,20250,20250,20200,2493
20240319,091200,782930100,20250,20400,20400,20200,2104
20240319,091100,740287800,20350,20350,20350,20300,576
20240319,091000,728566550,20300,20300,20350,20300,288
20240319,090900,722708900,20250,20150,20350,20150,1250
20240319,090800,697395350,20150,20250,20250,20150,1068
20240319,090700,675863850,20200,20150,20300,20150,1097
20240319,090600,653698900,20100,20300,20300,20100,2891
20240319,090500,595366800,20300,20400,20400,20200,2790
20240319,090400,538884800,20400,20400,20500,20250,2151
20240319,090300,495093000,20350,20450,20450,20350,4725
20240319,090200,398739950,20450,20550,20600,20400,3307
20240319,090100,330926500,20550,20950,21050,20550,3633
20240319,090000,255906900,20950,20800,21200,20750,9152
Reference in New Issue Copy Permalink