ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/101730/min/candle-20240318.csv

669 lines
36 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
20240318,200600,22474166100,14900,14900,14900,14900,27865
20240318,200500,22474166100,14900,14900,14900,14900,0
20240318,200400,22474166100,14900,14900,14900,14900,0
20240318,200300,22474166100,14900,14900,14900,14900,0
20240318,200200,22474166100,14900,14900,14900,14900,0
20240318,200100,22474166100,14900,14900,14900,14900,0
20240318,200000,22474166100,14900,14900,14900,14900,0
20240318,195900,22474166100,14900,14900,14900,14900,0
20240318,195800,22474166100,14900,14900,14900,14900,0
20240318,195700,22474166100,14900,14900,14900,14900,0
20240318,195600,22474166100,14900,14900,14900,14900,0
20240318,195500,22474166100,14900,14900,14900,14900,0
20240318,195400,22474166100,14900,14900,14900,14900,0
20240318,195300,22474166100,14900,14900,14900,14900,0
20240318,195200,22474166100,14900,14900,14900,14900,0
20240318,195100,22474166100,14900,14900,14900,14900,0
20240318,195000,22474166100,14900,14900,14900,14900,0
20240318,194900,22474166100,14900,14900,14900,14900,0
20240318,194800,22474166100,14900,14900,14900,14900,0
20240318,194700,22474166100,14900,14900,14900,14900,0
20240318,194600,22474166100,14900,14900,14900,14900,0
20240318,194500,22474166100,14900,14900,14900,14900,0
20240318,194400,22474166100,14900,14900,14900,14900,0
20240318,194300,22474166100,14900,14900,14900,14900,0
20240318,194200,22474166100,14900,14900,14900,14900,0
20240318,194100,22474166100,14900,14900,14900,14900,0
20240318,194000,22474166100,14900,14900,14900,14900,0
20240318,193900,22474166100,14900,14900,14900,14900,0
20240318,193800,22474166100,14900,14900,14900,14900,0
20240318,193700,22474166100,14900,14900,14900,14900,0
20240318,193600,22474166100,14900,14900,14900,14900,27865
20240318,193500,22474166100,14900,14900,14900,14900,0
20240318,193400,22474166100,14900,14900,14900,14900,0
20240318,193300,22474166100,14900,14900,14900,14900,0
20240318,193200,22474166100,14900,14900,14900,14900,0
20240318,193100,22474166100,14900,14900,14900,14900,0
20240318,193000,22474166100,14900,14900,14900,14900,0
20240318,192900,22474166100,14900,14900,14900,14900,0
20240318,192800,22474166100,14900,14900,14900,14900,0
20240318,192700,22474166100,14900,14900,14900,14900,0
20240318,192600,22474166100,14900,14900,14900,14900,0
20240318,192500,22474166100,14900,14900,14900,14900,0
20240318,192400,22474166100,14900,14900,14900,14900,0
20240318,192300,22474166100,14900,14900,14900,14900,0
20240318,192200,22474166100,14900,14900,14900,14900,0
20240318,192100,22474166100,14900,14900,14900,14900,0
20240318,192000,22474166100,14900,14900,14900,14900,0
20240318,191900,22474166100,14900,14900,14900,14900,0
20240318,191800,22474166100,14900,14900,14900,14900,0
20240318,191700,22474166100,14900,14900,14900,14900,0
20240318,191600,22474166100,14900,14900,14900,14900,0
20240318,191500,22474166100,14900,14900,14900,14900,0
20240318,191400,22474166100,14900,14900,14900,14900,0
20240318,191300,22474166100,14900,14900,14900,14900,0
20240318,191200,22474166100,14900,14900,14900,14900,0
20240318,191100,22474166100,14900,14900,14900,14900,0
20240318,191000,22474166100,14900,14900,14900,14900,0
20240318,190900,22474166100,14900,14900,14900,14900,0
20240318,190800,22474166100,14900,14900,14900,14900,0
20240318,190700,22474166100,14900,14900,14900,14900,0
20240318,190600,22474166100,14900,14900,14900,14900,27865
20240318,190500,22474166100,14900,14900,14900,14900,0
20240318,190400,22474166100,14900,14900,14900,14900,0
20240318,190300,22474166100,14900,14900,14900,14900,0
20240318,190200,22474166100,14900,14900,14900,14900,0
20240318,190100,22474166100,14900,14900,14900,14900,0
20240318,190000,22474166100,14900,14900,14900,14900,0
20240318,185900,22474166100,14900,14900,14900,14900,0
20240318,185800,22474166100,14900,14900,14900,14900,0
20240318,185700,22474166100,14900,14900,14900,14900,0
20240318,185600,22474166100,14900,14900,14900,14900,0
20240318,185500,22474166100,14900,14900,14900,14900,0
20240318,185400,22474166100,14900,14900,14900,14900,0
20240318,185300,22474166100,14900,14900,14900,14900,0
20240318,185200,22474166100,14900,14900,14900,14900,0
20240318,185100,22474166100,14900,14900,14900,14900,0
20240318,185000,22474166100,14900,14900,14900,14900,0
20240318,184900,22474166100,14900,14900,14900,14900,0
20240318,184800,22474166100,14900,14900,14900,14900,0
20240318,184700,22474166100,14900,14900,14900,14900,0
20240318,184600,22474166100,14900,14900,14900,14900,0
20240318,184500,22474166100,14900,14900,14900,14900,0
20240318,184400,22474166100,14900,14900,14900,14900,0
20240318,184300,22474166100,14900,14900,14900,14900,0
20240318,184200,22474166100,14900,14900,14900,14900,0
20240318,184100,22474166100,14900,14900,14900,14900,0
20240318,184000,22474166100,14900,14900,14900,14900,0
20240318,183900,22474166100,14900,14900,14900,14900,0
20240318,183800,22474166100,14900,14900,14900,14900,0
20240318,183700,22474166100,14900,14900,14900,14900,0
20240318,183600,22474166100,14900,14900,14900,14900,27865
20240318,183500,22474166100,14900,14900,14900,14900,0
20240318,183400,22474166100,14900,14900,14900,14900,0
20240318,183300,22474166100,14900,14900,14900,14900,0
20240318,183200,22474166100,14900,14900,14900,14900,0
20240318,183100,22474166100,14900,14900,14900,14900,0
20240318,183000,22474166100,14900,14900,14900,14900,0
20240318,182900,22474166100,14900,14900,14900,14900,0
20240318,182800,22474166100,14900,14900,14900,14900,0
20240318,182700,22474166100,14900,14900,14900,14900,0
20240318,182600,22474166100,14900,14900,14900,14900,0
20240318,182500,22474166100,14900,14900,14900,14900,0
20240318,182400,22474166100,14900,14900,14900,14900,0
20240318,182300,22474166100,14900,14900,14900,14900,0
20240318,182200,22474166100,14900,14900,14900,14900,0
20240318,182100,22474166100,14900,14900,14900,14900,0
20240318,182000,22474166100,14900,14900,14900,14900,0
20240318,181900,22474166100,14900,14900,14900,14900,0
20240318,181800,22474166100,14900,14900,14900,14900,0
20240318,181700,22474166100,14900,14900,14900,14900,0
20240318,181600,22474166100,14900,14900,14900,14900,0
20240318,181500,22474166100,14900,14900,14900,14900,0
20240318,181400,22474166100,14900,14900,14900,14900,0
20240318,181300,22474166100,14900,14900,14900,14900,0
20240318,181200,22474166100,14900,14900,14900,14900,0
20240318,181100,22474166100,14900,14900,14900,14900,0
20240318,181000,22474166100,14900,14900,14900,14900,0
20240318,180900,22474166100,14900,14900,14900,14900,0
20240318,180800,22474166100,14900,14900,14900,14900,0
20240318,180700,22474166100,14900,14900,14900,14900,0
20240318,180600,22474166100,14900,14900,14900,14900,27865
20240318,180500,22474166100,14900,14900,14900,14900,0
20240318,180400,22474166100,14900,14900,14900,14900,0
20240318,180300,22474166100,14900,14900,14900,14900,0
20240318,180200,22474166100,14900,14900,14900,14900,0
20240318,180100,22474166100,14900,14900,14900,14900,0
20240318,180000,22474166100,14900,14900,14900,14900,0
20240318,175900,22474166100,14900,14900,14900,14900,0
20240318,175800,22474166100,14900,14900,14900,14900,0
20240318,175700,22474166100,14900,14900,14900,14900,0
20240318,175600,22474166100,14900,14900,14900,14900,0
20240318,175500,22474166100,14900,14900,14900,14900,0
20240318,175400,22474166100,14900,14900,14900,14900,0
20240318,175300,22474166100,14900,14900,14900,14900,0
20240318,175200,22474166100,14900,14900,14900,14900,0
20240318,175100,22474166100,14900,14900,14900,14900,0
20240318,175000,22474166100,14900,14900,14900,14900,0
20240318,174900,22474166100,14900,14900,14900,14900,0
20240318,174800,22474166100,14900,14900,14900,14900,0
20240318,174700,22474166100,14900,14900,14900,14900,0
20240318,174600,22474166100,14900,14900,14900,14900,0
20240318,174500,22474166100,14900,14900,14900,14900,0
20240318,174400,22474166100,14900,14900,14900,14900,0
20240318,174300,22474166100,14900,14900,14900,14900,0
20240318,174200,22474166100,14900,14900,14900,14900,0
20240318,174100,22474166100,14900,14900,14900,14900,0
20240318,174000,22474166100,14900,14900,14900,14900,0
20240318,173900,22474166100,14900,14900,14900,14900,0
20240318,173800,22474166100,14900,14900,14900,14900,0
20240318,173700,22474166100,14900,14900,14900,14900,0
20240318,173600,22474166100,14900,14900,14900,14900,27865
20240318,173500,22474166100,14900,14900,14900,14900,0
20240318,173400,22474166100,14900,14900,14900,14900,0
20240318,173300,22474166100,14900,14900,14900,14900,0
20240318,173200,22474166100,14900,14900,14900,14900,0
20240318,173100,22474166100,14900,14900,14900,14900,0
20240318,173000,22474166100,14900,14900,14900,14900,0
20240318,172900,22474166100,14900,14900,14900,14900,0
20240318,172800,22474166100,14900,14900,14900,14900,0
20240318,172700,22474166100,14900,14900,14900,14900,0
20240318,172600,22474166100,14900,14900,14900,14900,0
20240318,172500,22474166100,14900,14900,14900,14900,0
20240318,172400,22474166100,14900,14900,14900,14900,0
20240318,172300,22474166100,14900,14900,14900,14900,0
20240318,172200,22474166100,14900,14900,14900,14900,0
20240318,172100,22474166100,14900,14900,14900,14900,0
20240318,172000,22474166100,14900,14900,14900,14900,0
20240318,171900,22474166100,14900,14900,14900,14900,0
20240318,171800,22474166100,14900,14900,14900,14900,0
20240318,171700,22474166100,14900,14900,14900,14900,0
20240318,171600,22474166100,14900,14900,14900,14900,0
20240318,171500,22474166100,14900,14900,14900,14900,0
20240318,171400,22474166100,14900,14900,14900,14900,0
20240318,171300,22474166100,14900,14900,14900,14900,0
20240318,171200,22474166100,14900,14900,14900,14900,0
20240318,171100,22474166100,14900,14900,14900,14900,0
20240318,171000,22474166100,14900,14900,14900,14900,0
20240318,170900,22474166100,14900,14900,14900,14900,0
20240318,170800,22474166100,14900,14900,14900,14900,0
20240318,170700,22474166100,14900,14900,14900,14900,0
20240318,170600,22474166100,14900,14900,14900,14900,27865
20240318,170500,22474166100,14900,14900,14900,14900,0
20240318,170400,22474166100,14900,14900,14900,14900,0
20240318,170300,22474166100,14900,14900,14900,14900,0
20240318,170200,22474166100,14900,14900,14900,14900,0
20240318,170100,22474166100,14900,14900,14900,14900,0
20240318,170000,22474166100,14900,14900,14900,14900,0
20240318,165900,22474166100,14900,14900,14900,14900,0
20240318,165800,22474166100,14900,14900,14900,14900,0
20240318,165700,22474166100,14900,14900,14900,14900,0
20240318,165600,22474166100,14900,14900,14900,14900,0
20240318,165500,22474166100,14900,14900,14900,14900,0
20240318,165400,22474166100,14900,14900,14900,14900,0
20240318,165300,22474166100,14900,14900,14900,14900,0
20240318,165200,22474166100,14900,14900,14900,14900,0
20240318,165100,22474166100,14900,14900,14900,14900,0
20240318,165000,22474166100,14900,14900,14900,14900,0
20240318,164900,22474166100,14900,14900,14900,14900,0
20240318,164800,22474166100,14900,14900,14900,14900,0
20240318,164700,22474166100,14900,14900,14900,14900,0
20240318,164600,22474166100,14900,14900,14900,14900,0
20240318,164500,22474166100,14900,14900,14900,14900,0
20240318,164400,22474166100,14900,14900,14900,14900,0
20240318,164300,22474166100,14900,14900,14900,14900,0
20240318,164200,22474166100,14900,14900,14900,14900,0
20240318,164100,22474166100,14900,14900,14900,14900,0
20240318,164000,22474166100,14900,14900,14900,14900,0
20240318,163900,22474166100,14900,14900,14900,14900,0
20240318,163800,22474166100,14900,14900,14900,14900,0
20240318,163700,22474166100,14900,14900,14900,14900,0
20240318,163600,22474166100,14900,14900,14900,14900,27865
20240318,163500,22474166100,14900,14900,14900,14900,0
20240318,163400,22474166100,14900,14900,14900,14900,0
20240318,163300,22474166100,14900,14900,14900,14900,0
20240318,163200,22474166100,14900,14900,14900,14900,0
20240318,163100,22474166100,14900,14900,14900,14900,0
20240318,163000,22474166100,14900,14900,14900,14900,0
20240318,162900,22474166100,14900,14900,14900,14900,0
20240318,162800,22474166100,14900,14900,14900,14900,0
20240318,162700,22474166100,14900,14900,14900,14900,0
20240318,162600,22474166100,14900,14900,14900,14900,0
20240318,162500,22474166100,14900,14900,14900,14900,0
20240318,162400,22474166100,14900,14900,14900,14900,0
20240318,162300,22474166100,14900,14900,14900,14900,0
20240318,162200,22474166100,14900,14900,14900,14900,0
20240318,162100,22474166100,14900,14900,14900,14900,0
20240318,162000,22474166100,14900,14900,14900,14900,0
20240318,161900,22474166100,14900,14900,14900,14900,0
20240318,161800,22474166100,14900,14900,14900,14900,0
20240318,161700,22474166100,14900,14900,14900,14900,0
20240318,161600,22474166100,14900,14900,14900,14900,0
20240318,161500,22474166100,14900,14900,14900,14900,0
20240318,161400,22474166100,14900,14900,14900,14900,0
20240318,161300,22474166100,14900,14900,14900,14900,0
20240318,161200,22474166100,14900,14900,14900,14900,0
20240318,161100,22474166100,14900,14900,14900,14900,0
20240318,161000,22474166100,14900,14900,14900,14900,0
20240318,160900,22474166100,14900,14900,14900,14900,0
20240318,160800,22474166100,14900,14900,14900,14900,0
20240318,160700,22474166100,14900,14900,14900,14900,0
20240318,160600,22474166100,14900,14900,14900,14900,27865
20240318,160500,22474166100,14900,14900,14900,14900,0
20240318,160400,22474166100,14900,14900,14900,14900,0
20240318,160300,22474166100,14900,14900,14900,14900,0
20240318,160200,22474166100,14900,14900,14900,14900,0
20240318,160100,22474166100,14900,14900,14900,14900,0
20240318,160000,22474166100,14900,14900,14900,14900,0
20240318,155900,22474166100,14900,14900,14900,14900,0
20240318,155800,22474166100,14900,14900,14900,14900,0
20240318,155700,22474166100,14900,14900,14900,14900,0
20240318,155600,22474166100,14900,14900,14900,14900,0
20240318,155500,22474166100,14900,14900,14900,14900,0
20240318,155400,22474166100,14900,14900,14900,14900,0
20240318,155300,22474166100,14900,14900,14900,14900,0
20240318,155200,22474166100,14900,14900,14900,14900,0
20240318,155100,22474166100,14900,14900,14900,14900,0
20240318,155000,22474166100,14900,14900,14900,14900,0
20240318,154900,22474166100,14900,14900,14900,14900,0
20240318,154800,22474166100,14900,14900,14900,14900,0
20240318,154700,22474166100,14900,14900,14900,14900,0
20240318,154600,22474166100,14900,14900,14900,14900,0
20240318,154500,22474166100,14900,14900,14900,14900,0
20240318,154400,22474166100,14900,14900,14900,14900,0
20240318,154300,22474166100,14900,14900,14900,14900,0
20240318,154200,22474166100,14900,14900,14900,14900,0
20240318,154100,22474166100,14900,14900,14900,14900,0
20240318,154000,22474166100,14900,14900,14900,14900,0
20240318,153900,22474166100,14900,14900,14900,14900,0
20240318,153800,22474166100,14900,14900,14900,14900,0
20240318,153700,22474166100,14900,14900,14900,14900,0
20240318,153600,22474166100,14900,14900,14900,14900,27865
20240318,153500,22474166100,14900,14900,14900,14900,0
20240318,153400,22474166100,14900,14900,14900,14900,0
20240318,153300,22474166100,14900,14900,14900,14900,0
20240318,153200,22474166100,14900,14900,14900,14900,0
20240318,153100,22474166100,14900,14900,14900,14900,0
20240318,153000,22474166100,14900,14900,14900,14900,27865
20240318,152900,22058977600,14630,14630,14630,14630,0
20240318,152800,22058977600,14630,14630,14630,14630,0
20240318,152700,22058977600,14630,14630,14630,14630,0
20240318,152600,22058977600,14630,14630,14630,14630,0
20240318,152500,22058977600,14630,14630,14630,14630,0
20240318,152400,22058977600,14630,14630,14630,14630,0
20240318,152300,22058977600,14630,14630,14630,14630,0
20240318,152200,22058977600,14630,14630,14630,14630,0
20240318,152100,22058977600,14630,14630,14630,14630,0
20240318,152000,22058977600,14630,14630,14630,14630,0
20240318,151900,22058977600,14630,14660,14700,14620,8536
20240318,151800,21933828230,14660,14780,14780,14660,13277
20240318,151700,21738408150,14780,14790,14810,14770,6022
20240318,151600,21649338880,14760,14790,14810,14760,4613
20240318,151500,21581193710,14790,14830,14840,14750,4757
20240318,151400,21510732460,14830,14810,14850,14730,8045
20240318,151300,21391772330,14820,14770,14820,14730,7591
20240318,151200,21279771630,14770,14780,14830,14730,4976
20240318,151100,21206227130,14730,14770,14780,14700,13980
20240318,151000,21000175660,14780,14890,14900,14720,21464
20240318,150900,20682375610,14900,15020,15030,14860,12267
20240318,150800,20499056520,15030,14940,15040,14920,21340
20240318,150700,20179221000,14950,14930,14960,14870,11954
20240318,150600,20000765210,14920,14980,15000,14830,14102
20240318,150500,19790254410,14970,14910,14990,14910,4697
20240318,150400,19720097590,14910,15000,15000,14910,7896
20240318,150300,19601983590,14990,14890,15010,14880,18986
20240318,150200,19317676560,14920,14840,14950,14830,3579
20240318,150100,19264382690,14830,14790,14830,14720,5496
20240318,150000,19183230980,14830,14890,14910,14750,11043
20240318,145900,19019201190,14890,14990,14990,14850,9130
20240318,145800,18882778130,14990,14930,15070,14900,41806
20240318,145700,18255386190,14900,14850,14930,14850,2565
20240318,145600,18217200630,14850,14830,14890,14820,4206
20240318,145500,18154737800,14820,14980,14980,14820,9817
20240318,145400,18008514080,14850,14820,14980,14730,13772
20240318,145300,17803292760,14820,14770,14840,14770,3234
20240318,145200,17755376140,14770,14740,14800,14680,1685
20240318,145100,17730507620,14740,14750,14780,14740,1038
20240318,145000,17715194160,14740,14690,14760,14680,2952
20240318,144900,17671712420,14680,14640,14740,14620,2212
20240318,144800,17639254190,14620,14690,14690,14620,2223
20240318,144700,17606698260,14660,14700,14700,14660,1642
20240318,144600,17582616960,14700,14770,14820,14700,2489
20240318,144500,17545903310,14780,14820,14820,14750,1402
20240318,144400,17525206430,14820,14770,14830,14700,2644
20240318,144300,17486203500,14730,14750,14750,14700,1757
20240318,144200,17460310470,14700,14790,14850,14700,3860
20240318,144100,17403268600,14790,14770,14790,14770,717
20240318,144000,17392670760,14780,14790,14790,14770,1627
20240318,143900,17368627010,14770,14880,14900,14770,4762
20240318,143800,17297837040,14890,14820,14890,14770,5823
20240318,143700,17211388080,14810,14770,14810,14770,3005
20240318,143600,17166920530,14770,14610,14770,14580,3961
20240318,143500,17108585860,14620,14710,14730,14510,11251
20240318,143400,16944311220,14710,14730,14740,14700,5621
20240318,143300,16861597990,14720,14740,14750,14720,1743
20240318,143200,16835921140,14740,14760,14770,14730,2005
20240318,143100,16806375840,14750,14770,14780,14730,1592
20240318,143000,16782886670,14730,14750,14780,14710,7341
20240318,142900,16674803220,14750,14830,14900,14720,8273
20240318,142800,16552377790,14830,14880,14930,14830,12607
20240318,142700,16364640840,14880,14870,14890,14860,3690
20240318,142600,16309731310,14850,14830,14880,14810,2873
20240318,142500,16267056450,14830,14790,14830,14750,6830
20240318,142400,16166067220,14780,14820,14820,14780,2038
20240318,142300,16135910590,14830,14810,14830,14770,5705
20240318,142200,16051529320,14810,14860,14870,14800,6476
20240318,142100,15955412180,14880,14880,14890,14860,2101
20240318,142000,15924153300,14890,14890,14930,14880,3352
20240318,141900,15874227310,14890,14800,14950,14790,5112
20240318,141800,15798125880,14790,14810,14850,14760,6913
20240318,141700,15695855180,14810,14850,14880,14790,3411
20240318,141600,15645271620,14890,14780,14890,14770,5800
20240318,141500,15559261680,14780,14990,15000,14780,16292
20240318,141400,15316762940,14990,14940,15000,14930,6555
20240318,141300,15218620690,14940,14970,15020,14910,14997
20240318,141200,14994100600,14990,14960,15050,14960,24125
20240318,141100,14632260050,14970,14860,14980,14810,5693
20240318,141000,14547474200,14860,14950,15000,14860,8861
20240318,140900,14415091310,14950,14880,14960,14880,5099
20240318,140800,14338990240,14880,14900,14920,14860,2912
20240318,140700,14295604450,14900,14820,14950,14820,8693
20240318,140600,14166187180,14820,14810,14840,14810,3529
20240318,140500,14113875480,14810,14740,14850,14740,8655
20240318,140400,13985902480,14740,14770,14770,14720,3731
20240318,140300,13930915880,14760,14740,14770,14740,2378
20240318,140200,13895823750,14710,14720,14780,14710,2498
20240318,140100,13858984620,14740,14700,14750,14700,5883
20240318,140000,13772317690,14740,14770,14790,14660,5394
20240318,135900,13692874700,14770,14840,14870,14740,9287
20240318,135800,13555489590,14850,14820,14910,14810,5633
20240318,135700,13471865100,14810,14900,14990,14810,17037
20240318,135600,13217986990,14900,14860,14970,14820,13602
20240318,135500,13015344420,14880,15100,15100,14800,26172
20240318,135400,12623902550,15100,14880,15120,14870,42049
20240318,135300,11992479030,14890,14950,14950,14860,12175
20240318,135200,11811044720,14940,14810,14970,14810,28617
20240318,135100,11384285630,14810,14710,14810,14700,11436
20240318,135000,11215310180,14700,14750,14780,14700,2461
20240318,134900,11179077020,14710,14750,14780,14640,4571
20240318,134800,11111701240,14740,14640,14740,14640,5923
20240318,134700,11024756320,14640,14590,14640,14580,5219
20240318,134600,10948504210,14590,14570,14600,14560,2438
20240318,134500,10912971160,14560,14520,14580,14520,3124
20240318,134400,10867462570,14500,14550,14550,14490,1089
20240318,134300,10851646460,14550,14500,14560,14410,5486
20240318,134200,10772408500,14500,14530,14580,14500,2453
20240318,134100,10736793880,14500,14430,14510,14430,1943
20240318,134000,10708669090,14430,14430,14490,14430,3603
20240318,133900,10656630170,14430,14460,14510,14410,2394
20240318,133800,10622054890,14450,14510,14550,14450,3234
20240318,133700,10575231890,14550,14560,14600,14470,9848
20240318,133600,10432005340,14520,14590,14620,14520,6246
20240318,133500,10340960590,14560,14500,14590,14440,7904
20240318,133400,10226288090,14500,14600,14630,14450,5740
20240318,133300,10142869000,14600,14600,14620,14550,8223
20240318,133200,10022858520,14600,14620,14700,14560,8923
20240318,133100,9892494830,14640,14650,14750,14640,8249
20240318,133000,9771386400,14660,14800,14800,14550,20125
20240318,132900,9475485180,14810,14840,14860,14740,24142
20240318,132800,9118251110,14840,14580,14900,14570,39955
20240318,132700,8527824130,14600,14620,14700,14520,15030
20240318,132600,8308107370,14620,14470,14700,14470,18562
20240318,132500,8037057400,14470,14500,14530,14460,10345
20240318,132400,7887305340,14530,14550,14550,14500,9230
20240318,132300,7753056760,14540,14540,14540,14540,0
20240318,132200,7753056760,14540,14520,14540,14480,6119
20240318,132100,7664202940,14520,14450,14520,14440,10573
20240318,132000,7511030670,14450,14410,14470,14390,4770
20240318,131900,7442105510,14440,14320,14440,14300,15147
20240318,131800,7224332340,14320,14300,14320,14290,518
20240318,131700,7216922260,14300,14300,14340,14290,2548
20240318,131600,7180412010,14330,14270,14340,14250,2814
20240318,131500,7140212660,14290,14340,14360,14260,4957
20240318,131400,7069219490,14350,14340,14370,14330,4052
20240318,131300,7011053420,14330,14330,14350,14330,2708
20240318,131200,6972230310,14340,14290,14350,14230,3084
20240318,131100,6928111000,14290,14230,14290,14230,768
20240318,131000,6917159150,14290,14290,14310,14290,1779
20240318,130900,6891729090,14290,14310,14350,14290,3224
20240318,130800,6845571370,14330,14350,14360,14300,3351
20240318,130700,6797538270,14350,14270,14350,14250,9473
20240318,130600,6662097570,14270,14190,14270,14170,3820
20240318,130500,6607751520,14190,14210,14210,14100,2361
20240318,130400,6574332480,14190,14170,14230,14120,3538
20240318,130300,6524288710,14130,14220,14220,14130,2233
20240318,130200,6492596400,14220,14190,14220,14140,1121
20240318,130100,6476687430,14190,14190,14210,14180,502
20240318,130000,6469560950,14190,14150,14190,14150,1285
20240318,125900,6451355520,14130,14150,14150,14100,1789
20240318,125800,6426083660,14140,14170,14190,14130,2623
20240318,125700,6388934240,14170,14180,14210,14150,2026
20240318,125600,6360227810,14180,14220,14240,14180,3063
20240318,125500,6316729680,14220,14260,14280,14210,3268
20240318,125400,6270144520,14280,14260,14280,14240,883
20240318,125300,6257555670,14260,14220,14260,14220,1070
20240318,125200,6242313630,14220,14210,14220,14190,1746
20240318,125100,6217515190,14220,14240,14250,14190,1260
20240318,125000,6199588720,14230,14200,14290,14200,8660
20240318,124900,6076189480,14220,14210,14220,14170,895
20240318,124800,6063485850,14210,14170,14210,14170,609
20240318,124700,6054838490,14170,14190,14220,14150,2025
20240318,124600,6026120030,14190,14190,14190,14170,2225
20240318,124500,5994555560,14190,14220,14270,14190,5932
20240318,124400,5910111690,14220,14140,14230,14140,2172
20240318,124300,5879314600,14150,14100,14160,14090,1006
20240318,124200,5865114060,14090,14210,14230,14080,4537
20240318,124100,5800812930,14210,14170,14220,14150,1656
20240318,124000,5777351870,14170,14210,14250,14160,5123
20240318,123900,5704545470,14240,14200,14260,14180,7293
20240318,123800,5600738230,14180,14170,14270,14130,10406
20240318,123700,5452725890,14170,14120,14170,14080,5785
20240318,123600,5370981160,14120,13930,14120,13930,15408
20240318,123500,5155369480,13890,13950,13960,13890,752
20240318,123400,5144886120,13950,13940,13960,13940,1789
20240318,123300,5119927920,13930,13890,13940,13890,7862
20240318,123200,5010552340,13890,13830,13890,13810,3201
20240318,123100,4966212650,13830,13830,13830,13830,61
20240318,123000,4965369020,13830,13830,13830,13780,531
20240318,122900,4958025340,13830,13810,13830,13810,502
20240318,122800,4951082710,13800,13790,13800,13790,807
20240318,122700,4939947110,13800,13770,13810,13770,1384
20240318,122600,4920862370,13770,13740,13770,13740,91
20240318,122500,4919611510,13720,13720,13740,13720,333
20240318,122400,4915042600,13730,13730,13730,13730,178
20240318,122300,4912598660,13740,13730,13740,13730,168
20240318,122200,4910291130,13740,13730,13740,13730,148
20240318,122100,4908257700,13780,13720,13780,13720,79
20240318,122000,4907170580,13800,13690,13800,13690,186
20240318,121900,4904623130,13690,13690,13690,13670,509
20240318,121800,4897658510,13690,13690,13700,13690,832
20240318,121700,4886262000,13700,13710,13710,13690,278
20240318,121600,4882454680,13700,13730,13730,13700,197
20240318,121500,4879753610,13730,13740,13740,13730,1293
20240318,121400,4862000640,13740,13750,13750,13730,1599
20240318,121300,4840024680,13760,13820,13820,13760,1244
20240318,121200,4822880150,13820,13840,13840,13820,200
20240318,121100,4820112170,13840,13850,13850,13840,159
20240318,121000,4817910480,13850,13840,13850,13840,71
20240318,120900,4816927140,13840,13850,13850,13840,102
20240318,120800,4815514450,13850,13850,13880,13850,559
20240318,120700,4807761400,13820,13810,13850,13810,48
20240318,120600,4807097080,13820,13820,13820,13820,258
20240318,120500,4803531520,13840,13810,13840,13810,165
20240318,120400,4801251160,13800,13850,13850,13800,228
20240318,120300,4798094370,13840,13780,13840,13770,1675
20240318,120200,4774972840,13770,13820,13820,13770,1148
20240318,120100,4759142820,13820,13800,13840,13770,680
20240318,120000,4749770690,13800,13800,13810,13790,75
20240318,115900,4748735330,13850,13860,13860,13790,557
20240318,115800,4741045390,13850,13860,13860,13850,35
20240318,115700,4740560300,13800,13860,13860,13800,113
20240318,115600,4738999100,13870,13870,13870,13860,184
20240318,115500,4736447410,13870,13870,13880,13870,194
20240318,115400,4733756270,13870,13870,13880,13860,1135
20240318,115300,4718012160,13880,13870,13880,13870,186
20240318,115200,4715431680,13820,13830,13870,13820,73
20240318,115100,4714419990,13830,13810,13870,13810,243
20240318,115000,4711059370,13810,13810,13830,13810,67
20240318,114900,4710133000,13830,13800,13830,13800,10
20240318,114800,4709994910,13770,13890,13890,13770,181
20240318,114700,4707483050,13900,13780,13900,13760,3974
20240318,114600,4652397480,13760,13780,13780,13760,214
20240318,114500,4649452350,13780,13740,13780,13730,424
20240318,114400,4643612830,13740,13770,13770,13740,307
20240318,114300,4639393800,13770,13700,13770,13700,61
20240318,114200,4638554320,13780,13740,13780,13700,891
20240318,114100,4626324470,13700,13780,13780,13700,479
20240318,114000,4619738970,13780,13770,13790,13770,177
20240318,113900,4617300060,13750,13800,13800,13750,10
20240318,113800,4617162360,13830,13780,13830,13720,998
20240318,113700,4603449750,13780,13700,13780,13700,624
20240318,113600,4594869370,13700,13820,13820,13620,4256
20240318,113500,4536697870,13890,13770,13900,13760,3790
20240318,113400,4484336160,13780,13760,13780,13760,115
20240318,113300,4482753160,13760,13720,13790,13710,517
20240318,113200,4475644930,13730,13680,13730,13680,368
20240318,113100,4470604340,13680,13690,13690,13680,261
20240318,113000,4467031340,13690,13710,13730,13690,721
20240318,112900,4457151680,13700,13680,13700,13650,1836
20240318,112800,4432042610,13680,13710,13710,13680,2128
20240318,112700,4402903180,13710,13710,13730,13710,588
20240318,112600,4394841500,13710,13750,13750,13700,500
20240318,112500,4387983090,13750,13770,13770,13750,178
20240318,112400,4385532920,13770,13800,13800,13770,452
20240318,112300,4379297870,13800,13830,13850,13800,1098
20240318,112200,4364127840,13840,13890,13900,13830,2188
20240318,112100,4333806820,13900,13920,13920,13890,4357
20240318,112000,4273257470,13920,13870,13930,13870,4686
20240318,111900,4208110400,13860,13870,13880,13860,1125
20240318,111800,4192508060,13870,13760,13870,13760,5366
20240318,111700,4118520990,13760,13770,13780,13760,1955
20240318,111600,4091595930,13770,13790,13790,13720,1032
20240318,111500,4077403120,13790,13820,13820,13770,426
20240318,111400,4071528870,13810,13820,13840,13800,2215
20240318,111300,4040955550,13810,13810,13810,13810,602
20240318,111200,4032641930,13820,13880,13890,13810,1383
20240318,111100,4013470500,13890,13850,13890,13840,1938
20240318,111000,3986616600,13850,13850,13870,13830,2030
20240318,110900,3958493640,13850,13870,13870,13850,1137
20240318,110800,3942728560,13860,13800,13860,13800,11157
20240318,110700,3788424530,13800,13770,13800,13670,2292
20240318,110600,3756924010,13730,13690,13730,13690,1482
20240318,110500,3736608050,13700,13670,13720,13660,617
20240318,110400,3728157760,13700,13740,13740,13670,2474
20240318,110300,3694251900,13740,13800,13800,13740,2559
20240318,110200,3659007510,13820,13800,13820,13790,963
20240318,110100,3645716480,13830,13800,13830,13760,1468
20240318,110000,3625432400,13800,13790,13800,13750,1924
20240318,105900,3598916560,13780,13810,13850,13740,4698
20240318,105800,3534077060,13800,13810,13820,13800,2238
20240318,105700,3503170390,13800,13760,13820,13730,3267
20240318,105600,3458140220,13780,13740,13820,13700,8406
20240318,105500,3342454110,13750,13660,13750,13640,3623
20240318,105400,3292774750,13660,13620,13660,13590,1640
20240318,105300,3270425480,13630,13680,13700,13630,3276
20240318,105200,3225671520,13670,13620,13680,13600,2360
20240318,105100,3193449330,13620,13510,13620,13480,6011
20240318,105000,3111855520,13510,13510,13510,13490,510
20240318,104900,3104970540,13510,13420,13510,13400,5022
20240318,104800,3037488420,13400,13380,13400,13380,87
20240318,104700,3036323730,13380,13380,13420,13370,156
20240318,104600,3034233040,13380,13380,13420,13370,866
20240318,104500,3022631320,13370,13410,13410,13370,9
20240318,104400,3022510710,13410,13390,13410,13390,98
20240318,104300,3021197390,13410,13380,13410,13380,87
20240318,104200,3020033300,13370,13400,13420,13360,365
20240318,104100,3015149710,13410,13440,13440,13410,452
20240318,104000,3009080820,13490,13480,13500,13480,257
20240318,103900,3005615040,13480,13430,13480,13420,93
20240318,103800,3004364950,13420,13480,13480,13420,218
20240318,103700,3001432540,13480,13480,13480,13470,107
20240318,103600,2999990330,13500,13510,13510,13500,233
20240318,103500,2996844390,13530,13530,13530,13520,752
20240318,103400,2986670400,13530,13520,13530,13500,135
20240318,103300,2984845450,13510,13530,13530,13510,241
20240318,103200,2981585310,13530,13560,13560,13530,1308
20240318,103100,2963859220,13570,13540,13570,13520,3483
20240318,103000,2916661340,13540,13470,13540,13470,6786
20240318,102900,2825034470,13480,13480,13480,13480,200
20240318,102800,2822338470,13480,13420,13480,13420,1888
20240318,102700,2796962440,13420,13430,13430,13420,19
20240318,102600,2796707340,13440,13440,13440,13440,81
20240318,102500,2795618700,13440,13420,13440,13360,1750
20240318,102400,2772195080,13410,13420,13430,13410,149
20240318,102300,2770195080,13420,13440,13440,13420,117
20240318,102200,2768624170,13440,13440,13450,13430,378
20240318,102100,2763542660,13430,13430,13440,13430,800
20240318,102000,2752795910,13440,13410,13440,13410,239
20240318,101900,2749588140,13390,13390,13390,13390,220
20240318,101800,2746642340,13390,13390,13400,13380,183
20240318,101700,2744192280,13390,13390,13440,13380,1193
20240318,101600,2728201130,13400,13410,13410,13400,24
20240318,101500,2727879510,13410,13400,13420,13390,294
20240318,101400,2723938220,13400,13390,13400,13380,354
20240318,101300,2719199330,13390,13410,13410,13390,57
20240318,101200,2718434980,13420,13410,13430,13380,1186
20240318,101100,2702540320,13400,13400,13410,13400,188
20240318,101000,2700020720,13400,13370,13400,13370,1859
20240318,100900,2675149570,13370,13370,13370,13370,269
20240318,100800,2671553040,13370,13380,13380,13360,491
20240318,100700,2664986820,13430,13370,13490,13370,1154
20240318,100600,2649450280,13440,13490,13490,13400,2374
20240318,100500,2617563940,13440,13510,13510,13440,916
20240318,100400,2605220160,13510,13480,13510,13420,1999
20240318,100300,2578292860,13460,13500,13520,13460,2840
20240318,100200,2539976980,13500,13520,13530,13460,3387
20240318,100100,2494199300,13500,13440,13520,13430,12859
20240318,100000,2321022430,13440,13430,13450,13420,9132
20240318,095900,2198257190,13420,13330,13430,13330,4362
20240318,095800,2139804270,13350,13300,13350,13300,401
20240318,095700,2134467020,13300,13330,13370,13300,3169
20240318,095600,2092232260,13330,13340,13390,13300,6532
20240318,095500,2005081450,13340,13220,13350,13220,8466
20240318,095400,1892622880,13190,13190,13220,13190,3506
20240318,095300,1846357220,13180,13190,13190,13180,552
20240318,095200,1839080570,13180,13190,13200,13180,333
20240318,095100,1834688830,13190,13170,13200,13170,145
20240318,095000,1832777890,13170,13170,13170,13170,233
20240318,094900,1829709280,13170,13160,13170,13160,227
20240318,094800,1826721470,13160,13160,13160,13160,161
20240318,094700,1824602710,13170,13180,13180,13170,192
20240318,094600,1822073900,13180,13180,13180,13170,136
20240318,094500,1820281460,13180,13250,13250,13180,687
20240318,094400,1811222280,13250,13200,13250,13200,224
20240318,094300,1808254330,13270,13240,13270,13240,1303
20240318,094200,1790975960,13240,13170,13240,13160,2258
20240318,094100,1761130840,13140,13200,13200,13140,379
20240318,094000,1756143460,13200,13210,13210,13190,1055
20240318,093900,1742210700,13220,13220,13220,13220,1
20240318,093800,1742197480,13220,13220,13220,13220,486
20240318,093700,1735772560,13220,13200,13220,13170,303
20240318,093600,1731769500,13170,13220,13230,13100,593
20240318,093500,1723944680,13220,13210,13220,13170,689
20240318,093400,1714840690,13220,13170,13220,13170,379
20240318,093300,1709833290,13140,13090,13210,13090,1287
20240318,093200,1692907680,13090,13120,13120,13090,504
20240318,093100,1686308030,13080,13080,13080,13080,2040
20240318,093000,1659624830,13070,13000,13070,13000,1275
20240318,092900,1643004730,13010,13010,13020,13000,518
20240318,092800,1636265690,13010,13030,13060,13010,1988
20240318,092700,1610371970,13030,13030,13040,13030,751
20240318,092600,1600586010,13040,13050,13050,13030,1212
20240318,092500,1584784350,13060,13060,13080,13050,600
20240318,092400,1576948360,13060,13150,13150,13060,2642
20240318,092300,1542350990,13150,13180,13190,13140,910
20240318,092200,1530373020,13190,13210,13220,13190,664
20240318,092100,1521606990,13220,13160,13230,13160,274
20240318,092000,1517991820,13170,13160,13170,13150,1140
20240318,091900,1502992380,13150,13120,13150,13120,2037
20240318,091800,1476260110,13110,13130,13130,13110,3146
20240318,091700,1434989420,13130,13180,13200,13120,3436
20240318,091600,1389746100,13180,13230,13230,13160,2969
20240318,091500,1350601080,13230,13270,13280,13230,2764
20240318,091400,1313988660,13270,13270,13270,13260,3662
20240318,091300,1265423400,13270,13280,13280,13260,2184
20240318,091200,1236438600,13280,13280,13300,13280,708
20240318,091100,1227032070,13270,13300,13370,13270,1250
20240318,091000,1210413900,13300,13340,13340,13300,2597
20240318,090900,1175815390,13320,13390,13430,13320,9591
20240318,090800,1047355800,13380,13390,13400,13350,4594
20240318,090700,985859630,13390,13290,13390,13230,14036
20240318,090600,799523240,13290,13230,13300,13230,5588
20240318,090500,725410000,13250,13270,13270,13190,3023
20240318,090400,685443140,13240,13380,13400,13230,7811
20240318,090300,581528740,13370,13260,13410,13240,7431
20240318,090200,482367050,13230,13150,13240,13150,13816
20240318,090100,299721900,13150,13210,13220,13110,11758
20240318,090000,144710360,13210,13220,13220,13180,10862
Reference in New Issue Copy Permalink