ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/204270/min/candle-20240318.csv

697 lines
37 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
20240318,203400,8174336980,14090,14090,14090,14090,2627
20240318,203300,8174336980,14090,14090,14090,14090,0
20240318,203200,8174336980,14090,14090,14090,14090,0
20240318,203100,8174336980,14090,14090,14090,14090,0
20240318,203000,8174336980,14090,14090,14090,14090,0
20240318,202900,8174336980,14090,14090,14090,14090,0
20240318,202800,8174336980,14090,14090,14090,14090,0
20240318,202700,8174336980,14090,14090,14090,14090,0
20240318,202600,8174336980,14090,14090,14090,14090,0
20240318,202500,8174336980,14090,14090,14090,14090,0
20240318,202400,8174336980,14090,14090,14090,14090,0
20240318,202300,8174336980,14090,14090,14090,14090,0
20240318,202200,8174336980,14090,14090,14090,14090,0
20240318,202100,8174336980,14090,14090,14090,14090,0
20240318,202000,8174336980,14090,14090,14090,14090,0
20240318,201900,8174336980,14090,14090,14090,14090,0
20240318,201800,8174336980,14090,14090,14090,14090,0
20240318,201700,8174336980,14090,14090,14090,14090,0
20240318,201600,8174336980,14090,14090,14090,14090,0
20240318,201500,8174336980,14090,14090,14090,14090,0
20240318,201400,8174336980,14090,14090,14090,14090,0
20240318,201300,8174336980,14090,14090,14090,14090,0
20240318,201200,8174336980,14090,14090,14090,14090,0
20240318,201100,8174336980,14090,14090,14090,14090,0
20240318,201000,8174336980,14090,14090,14090,14090,0
20240318,200900,8174336980,14090,14090,14090,14090,0
20240318,200800,8174336980,14090,14090,14090,14090,0
20240318,200700,8174336980,14090,14090,14090,14090,0
20240318,200600,8174336980,14090,14090,14090,14090,0
20240318,200500,8174336980,14090,14090,14090,14090,0
20240318,200400,8174336980,14090,14090,14090,14090,2627
20240318,200300,8174336980,14090,14090,14090,14090,0
20240318,200200,8174336980,14090,14090,14090,14090,0
20240318,200100,8174336980,14090,14090,14090,14090,0
20240318,200000,8174336980,14090,14090,14090,14090,0
20240318,195900,8174336980,14090,14090,14090,14090,0
20240318,195800,8174336980,14090,14090,14090,14090,0
20240318,195700,8174336980,14090,14090,14090,14090,0
20240318,195600,8174336980,14090,14090,14090,14090,0
20240318,195500,8174336980,14090,14090,14090,14090,0
20240318,195400,8174336980,14090,14090,14090,14090,0
20240318,195300,8174336980,14090,14090,14090,14090,0
20240318,195200,8174336980,14090,14090,14090,14090,0
20240318,195100,8174336980,14090,14090,14090,14090,0
20240318,195000,8174336980,14090,14090,14090,14090,0
20240318,194900,8174336980,14090,14090,14090,14090,0
20240318,194800,8174336980,14090,14090,14090,14090,0
20240318,194700,8174336980,14090,14090,14090,14090,0
20240318,194600,8174336980,14090,14090,14090,14090,0
20240318,194500,8174336980,14090,14090,14090,14090,0
20240318,194400,8174336980,14090,14090,14090,14090,0
20240318,194300,8174336980,14090,14090,14090,14090,0
20240318,194200,8174336980,14090,14090,14090,14090,0
20240318,194100,8174336980,14090,14090,14090,14090,0
20240318,194000,8174336980,14090,14090,14090,14090,0
20240318,193900,8174336980,14090,14090,14090,14090,0
20240318,193800,8174336980,14090,14090,14090,14090,0
20240318,193700,8174336980,14090,14090,14090,14090,0
20240318,193600,8174336980,14090,14090,14090,14090,0
20240318,193500,8174336980,14090,14090,14090,14090,0
20240318,193400,8174336980,14090,14090,14090,14090,2627
20240318,193300,8174336980,14090,14090,14090,14090,0
20240318,193200,8174336980,14090,14090,14090,14090,0
20240318,193100,8174336980,14090,14090,14090,14090,0
20240318,193000,8174336980,14090,14090,14090,14090,0
20240318,192900,8174336980,14090,14090,14090,14090,0
20240318,192800,8174336980,14090,14090,14090,14090,0
20240318,192700,8174336980,14090,14090,14090,14090,0
20240318,192600,8174336980,14090,14090,14090,14090,0
20240318,192500,8174336980,14090,14090,14090,14090,0
20240318,192400,8174336980,14090,14090,14090,14090,0
20240318,192300,8174336980,14090,14090,14090,14090,0
20240318,192200,8174336980,14090,14090,14090,14090,0
20240318,192100,8174336980,14090,14090,14090,14090,0
20240318,192000,8174336980,14090,14090,14090,14090,0
20240318,191900,8174336980,14090,14090,14090,14090,0
20240318,191800,8174336980,14090,14090,14090,14090,0
20240318,191700,8174336980,14090,14090,14090,14090,0
20240318,191600,8174336980,14090,14090,14090,14090,0
20240318,191500,8174336980,14090,14090,14090,14090,0
20240318,191400,8174336980,14090,14090,14090,14090,0
20240318,191300,8174336980,14090,14090,14090,14090,0
20240318,191200,8174336980,14090,14090,14090,14090,0
20240318,191100,8174336980,14090,14090,14090,14090,0
20240318,191000,8174336980,14090,14090,14090,14090,0
20240318,190900,8174336980,14090,14090,14090,14090,0
20240318,190800,8174336980,14090,14090,14090,14090,0
20240318,190700,8174336980,14090,14090,14090,14090,0
20240318,190600,8174336980,14090,14090,14090,14090,0
20240318,190500,8174336980,14090,14090,14090,14090,0
20240318,190400,8174336980,14090,14090,14090,14090,2627
20240318,190300,8174336980,14090,14090,14090,14090,0
20240318,190200,8174336980,14090,14090,14090,14090,0
20240318,190100,8174336980,14090,14090,14090,14090,0
20240318,190000,8174336980,14090,14090,14090,14090,0
20240318,185900,8174336980,14090,14090,14090,14090,0
20240318,185800,8174336980,14090,14090,14090,14090,0
20240318,185700,8174336980,14090,14090,14090,14090,0
20240318,185600,8174336980,14090,14090,14090,14090,0
20240318,185500,8174336980,14090,14090,14090,14090,0
20240318,185400,8174336980,14090,14090,14090,14090,0
20240318,185300,8174336980,14090,14090,14090,14090,0
20240318,185200,8174336980,14090,14090,14090,14090,0
20240318,185100,8174336980,14090,14090,14090,14090,0
20240318,185000,8174336980,14090,14090,14090,14090,0
20240318,184900,8174336980,14090,14090,14090,14090,0
20240318,184800,8174336980,14090,14090,14090,14090,0
20240318,184700,8174336980,14090,14090,14090,14090,0
20240318,184600,8174336980,14090,14090,14090,14090,0
20240318,184500,8174336980,14090,14090,14090,14090,0
20240318,184400,8174336980,14090,14090,14090,14090,0
20240318,184300,8174336980,14090,14090,14090,14090,0
20240318,184200,8174336980,14090,14090,14090,14090,0
20240318,184100,8174336980,14090,14090,14090,14090,0
20240318,184000,8174336980,14090,14090,14090,14090,0
20240318,183900,8174336980,14090,14090,14090,14090,0
20240318,183800,8174336980,14090,14090,14090,14090,0
20240318,183700,8174336980,14090,14090,14090,14090,0
20240318,183600,8174336980,14090,14090,14090,14090,0
20240318,183500,8174336980,14090,14090,14090,14090,0
20240318,183400,8174336980,14090,14090,14090,14090,2627
20240318,183300,8174336980,14090,14090,14090,14090,0
20240318,183200,8174336980,14090,14090,14090,14090,0
20240318,183100,8174336980,14090,14090,14090,14090,0
20240318,183000,8174336980,14090,14090,14090,14090,0
20240318,182900,8174336980,14090,14090,14090,14090,0
20240318,182800,8174336980,14090,14090,14090,14090,0
20240318,182700,8174336980,14090,14090,14090,14090,0
20240318,182600,8174336980,14090,14090,14090,14090,0
20240318,182500,8174336980,14090,14090,14090,14090,0
20240318,182400,8174336980,14090,14090,14090,14090,0
20240318,182300,8174336980,14090,14090,14090,14090,0
20240318,182200,8174336980,14090,14090,14090,14090,0
20240318,182100,8174336980,14090,14090,14090,14090,0
20240318,182000,8174336980,14090,14090,14090,14090,0
20240318,181900,8174336980,14090,14090,14090,14090,0
20240318,181800,8174336980,14090,14090,14090,14090,0
20240318,181700,8174336980,14090,14090,14090,14090,0
20240318,181600,8174336980,14090,14090,14090,14090,0
20240318,181500,8174336980,14090,14090,14090,14090,0
20240318,181400,8174336980,14090,14090,14090,14090,0
20240318,181300,8174336980,14090,14090,14090,14090,0
20240318,181200,8174336980,14090,14090,14090,14090,0
20240318,181100,8174336980,14090,14090,14090,14090,0
20240318,181000,8174336980,14090,14090,14090,14090,0
20240318,180900,8174336980,14090,14090,14090,14090,0
20240318,180800,8174336980,14090,14090,14090,14090,0
20240318,180700,8174336980,14090,14090,14090,14090,0
20240318,180600,8174336980,14090,14090,14090,14090,0
20240318,180500,8174336980,14090,14090,14090,14090,0
20240318,180400,8174336980,14090,14090,14090,14090,2627
20240318,180300,8174336980,14090,14090,14090,14090,0
20240318,180200,8174336980,14090,14090,14090,14090,0
20240318,180100,8174336980,14090,14090,14090,14090,0
20240318,180000,8174336980,14090,14090,14090,14090,0
20240318,175900,8174336980,14090,14090,14090,14090,0
20240318,175800,8174336980,14090,14090,14090,14090,0
20240318,175700,8174336980,14090,14090,14090,14090,0
20240318,175600,8174336980,14090,14090,14090,14090,0
20240318,175500,8174336980,14090,14090,14090,14090,0
20240318,175400,8174336980,14090,14090,14090,14090,0
20240318,175300,8174336980,14090,14090,14090,14090,0
20240318,175200,8174336980,14090,14090,14090,14090,0
20240318,175100,8174336980,14090,14090,14090,14090,0
20240318,175000,8174336980,14090,14090,14090,14090,0
20240318,174900,8174336980,14090,14090,14090,14090,0
20240318,174800,8174336980,14090,14090,14090,14090,0
20240318,174700,8174336980,14090,14090,14090,14090,0
20240318,174600,8174336980,14090,14090,14090,14090,0
20240318,174500,8174336980,14090,14090,14090,14090,0
20240318,174400,8174336980,14090,14090,14090,14090,0
20240318,174300,8174336980,14090,14090,14090,14090,0
20240318,174200,8174336980,14090,14090,14090,14090,0
20240318,174100,8174336980,14090,14090,14090,14090,0
20240318,174000,8174336980,14090,14090,14090,14090,0
20240318,173900,8174336980,14090,14090,14090,14090,0
20240318,173800,8174336980,14090,14090,14090,14090,0
20240318,173700,8174336980,14090,14090,14090,14090,0
20240318,173600,8174336980,14090,14090,14090,14090,0
20240318,173500,8174336980,14090,14090,14090,14090,0
20240318,173400,8174336980,14090,14090,14090,14090,2627
20240318,173300,8174336980,14090,14090,14090,14090,0
20240318,173200,8174336980,14090,14090,14090,14090,0
20240318,173100,8174336980,14090,14090,14090,14090,0
20240318,173000,8174336980,14090,14090,14090,14090,0
20240318,172900,8174336980,14090,14090,14090,14090,0
20240318,172800,8174336980,14090,14090,14090,14090,0
20240318,172700,8174336980,14090,14090,14090,14090,0
20240318,172600,8174336980,14090,14090,14090,14090,0
20240318,172500,8174336980,14090,14090,14090,14090,0
20240318,172400,8174336980,14090,14090,14090,14090,0
20240318,172300,8174336980,14090,14090,14090,14090,0
20240318,172200,8174336980,14090,14090,14090,14090,0
20240318,172100,8174336980,14090,14090,14090,14090,0
20240318,172000,8174336980,14090,14090,14090,14090,0
20240318,171900,8174336980,14090,14090,14090,14090,0
20240318,171800,8174336980,14090,14090,14090,14090,0
20240318,171700,8174336980,14090,14090,14090,14090,0
20240318,171600,8174336980,14090,14090,14090,14090,0
20240318,171500,8174336980,14090,14090,14090,14090,0
20240318,171400,8174336980,14090,14090,14090,14090,0
20240318,171300,8174336980,14090,14090,14090,14090,0
20240318,171200,8174336980,14090,14090,14090,14090,0
20240318,171100,8174336980,14090,14090,14090,14090,0
20240318,171000,8174336980,14090,14090,14090,14090,0
20240318,170900,8174336980,14090,14090,14090,14090,0
20240318,170800,8174336980,14090,14090,14090,14090,0
20240318,170700,8174336980,14090,14090,14090,14090,0
20240318,170600,8174336980,14090,14090,14090,14090,0
20240318,170500,8174336980,14090,14090,14090,14090,0
20240318,170400,8174336980,14090,14090,14090,14090,2627
20240318,170300,8174336980,14090,14090,14090,14090,0
20240318,170200,8174336980,14090,14090,14090,14090,0
20240318,170100,8174336980,14090,14090,14090,14090,0
20240318,170000,8174336980,14090,14090,14090,14090,0
20240318,165900,8174336980,14090,14090,14090,14090,0
20240318,165800,8174336980,14090,14090,14090,14090,0
20240318,165700,8174336980,14090,14090,14090,14090,0
20240318,165600,8174336980,14090,14090,14090,14090,0
20240318,165500,8174336980,14090,14090,14090,14090,0
20240318,165400,8174336980,14090,14090,14090,14090,0
20240318,165300,8174336980,14090,14090,14090,14090,0
20240318,165200,8174336980,14090,14090,14090,14090,0
20240318,165100,8174336980,14090,14090,14090,14090,0
20240318,165000,8174336980,14090,14090,14090,14090,0
20240318,164900,8174336980,14090,14090,14090,14090,0
20240318,164800,8174336980,14090,14090,14090,14090,0
20240318,164700,8174336980,14090,14090,14090,14090,0
20240318,164600,8174336980,14090,14090,14090,14090,0
20240318,164500,8174336980,14090,14090,14090,14090,0
20240318,164400,8174336980,14090,14090,14090,14090,0
20240318,164300,8174336980,14090,14090,14090,14090,0
20240318,164200,8174336980,14090,14090,14090,14090,0
20240318,164100,8174336980,14090,14090,14090,14090,0
20240318,164000,8174336980,14090,14090,14090,14090,0
20240318,163900,8174336980,14090,14090,14090,14090,0
20240318,163800,8174336980,14090,14090,14090,14090,0
20240318,163700,8174336980,14090,14090,14090,14090,0
20240318,163600,8174336980,14090,14090,14090,14090,0
20240318,163500,8174336980,14090,14090,14090,14090,0
20240318,163400,8174336980,14090,14090,14090,14090,2627
20240318,163300,8174336980,14090,14090,14090,14090,0
20240318,163200,8174336980,14090,14090,14090,14090,0
20240318,163100,8174336980,14090,14090,14090,14090,0
20240318,163000,8174336980,14090,14090,14090,14090,0
20240318,162900,8174336980,14090,14090,14090,14090,0
20240318,162800,8174336980,14090,14090,14090,14090,0
20240318,162700,8174336980,14090,14090,14090,14090,0
20240318,162600,8174336980,14090,14090,14090,14090,0
20240318,162500,8174336980,14090,14090,14090,14090,0
20240318,162400,8174336980,14090,14090,14090,14090,0
20240318,162300,8174336980,14090,14090,14090,14090,0
20240318,162200,8174336980,14090,14090,14090,14090,0
20240318,162100,8174336980,14090,14090,14090,14090,0
20240318,162000,8174336980,14090,14090,14090,14090,0
20240318,161900,8174336980,14090,14090,14090,14090,0
20240318,161800,8174336980,14090,14090,14090,14090,0
20240318,161700,8174336980,14090,14090,14090,14090,0
20240318,161600,8174336980,14090,14090,14090,14090,0
20240318,161500,8174336980,14090,14090,14090,14090,0
20240318,161400,8174336980,14090,14090,14090,14090,0
20240318,161300,8174336980,14090,14090,14090,14090,0
20240318,161200,8174336980,14090,14090,14090,14090,0
20240318,161100,8174336980,14090,14090,14090,14090,0
20240318,161000,8174336980,14090,14090,14090,14090,0
20240318,160900,8174336980,14090,14090,14090,14090,0
20240318,160800,8174336980,14090,14090,14090,14090,0
20240318,160700,8174336980,14090,14090,14090,14090,0
20240318,160600,8174336980,14090,14090,14090,14090,0
20240318,160500,8174336980,14090,14090,14090,14090,0
20240318,160400,8174336980,14090,14090,14090,14090,2627
20240318,160300,8174336980,14090,14090,14090,14090,0
20240318,160200,8174336980,14090,14090,14090,14090,0
20240318,160100,8174336980,14090,14090,14090,14090,0
20240318,160000,8174336980,14090,14090,14090,14090,0
20240318,155900,8174336980,14090,14090,14090,14090,0
20240318,155800,8174336980,14090,14090,14090,14090,0
20240318,155700,8174336980,14090,14090,14090,14090,0
20240318,155600,8174336980,14090,14090,14090,14090,0
20240318,155500,8174336980,14090,14090,14090,14090,0
20240318,155400,8174336980,14090,14090,14090,14090,0
20240318,155300,8174336980,14090,14090,14090,14090,0
20240318,155200,8174336980,14090,14090,14090,14090,0
20240318,155100,8174336980,14090,14090,14090,14090,0
20240318,155000,8174336980,14090,14090,14090,14090,0
20240318,154900,8174336980,14090,14090,14090,14090,0
20240318,154800,8174336980,14090,14090,14090,14090,0
20240318,154700,8174336980,14090,14090,14090,14090,0
20240318,154600,8174336980,14090,14090,14090,14090,0
20240318,154500,8174336980,14090,14090,14090,14090,0
20240318,154400,8174336980,14090,14090,14090,14090,0
20240318,154300,8174336980,14090,14090,14090,14090,0
20240318,154200,8174336980,14090,14090,14090,14090,0
20240318,154100,8174336980,14090,14090,14090,14090,0
20240318,154000,8174336980,14090,14090,14090,14090,0
20240318,153900,8174336980,14090,14090,14090,14090,0
20240318,153800,8174336980,14090,14090,14090,14090,0
20240318,153700,8174336980,14090,14090,14090,14090,0
20240318,153600,8174336980,14090,14090,14090,14090,0
20240318,153500,8174336980,14090,14090,14090,14090,0
20240318,153400,8174336980,14090,14090,14090,14090,2627
20240318,153300,8174336980,14090,14090,14090,14090,0
20240318,153200,8174336980,14090,14090,14090,14090,0
20240318,153100,8174336980,14090,14090,14090,14090,0
20240318,153000,8174336980,14090,14090,14090,14090,2627
20240318,152900,8137322550,14100,14100,14100,14100,0
20240318,152800,8137322550,14100,14100,14100,14100,0
20240318,152700,8137322550,14100,14100,14100,14100,0
20240318,152600,8137322550,14100,14100,14100,14100,0
20240318,152500,8137322550,14100,14100,14100,14100,0
20240318,152400,8137322550,14100,14100,14100,14100,0
20240318,152300,8137322550,14100,14100,14100,14100,0
20240318,152200,8137322550,14100,14100,14100,14100,0
20240318,152100,8137322550,14100,14100,14100,14100,0
20240318,152000,8137322550,14100,14100,14100,14100,0
20240318,151900,8137322550,14100,14040,14100,14040,452
20240318,151800,8130961780,14060,14020,14060,14020,876
20240318,151700,8118669400,14010,14080,14080,14010,1402
20240318,151600,8098996730,14060,14060,14110,14030,5049
20240318,151500,8028146730,14070,14060,14070,14060,157
20240318,151400,8025938970,14070,14070,14080,14060,137
20240318,151300,8024011470,14070,14060,14090,14060,567
20240318,151200,8016033350,14070,14110,14110,14050,2056
20240318,151100,7987080410,14110,14080,14110,14080,792
20240318,151000,7975911780,14070,14040,14080,14040,1386
20240318,150900,7956436540,14040,14070,14110,14040,1757
20240318,150800,7931743560,14120,14040,14120,14040,2027
20240318,150700,7903175710,14040,14120,14160,14030,12821
20240318,150600,7722727490,14120,14220,14220,14120,3413
20240318,150500,7674416180,14220,14230,14230,14210,64
20240318,150400,7673505870,14230,14220,14230,14200,3854
20240318,150300,7618680960,14220,14210,14220,14190,317
20240318,150200,7614173900,14210,14160,14220,14160,799
20240318,150100,7602820910,14160,14290,14290,14150,2730
20240318,150000,7564112340,14240,14090,14300,14080,1892
20240318,145900,7537330390,14100,14250,14270,14100,7249
20240318,145800,7434595140,14250,14240,14250,14220,197
20240318,145700,7431790150,14220,14260,14310,14160,9030
20240318,145600,7303616330,14280,14260,14320,14240,2421
20240318,145500,7269132740,14260,14320,14350,14260,1973
20240318,145400,7240899340,14340,14310,14340,14310,417
20240318,145300,7234926380,14310,14320,14330,14310,240
20240318,145200,7231489630,14330,14290,14340,14290,372
20240318,145100,7226163650,14290,14320,14330,14210,1242
20240318,145000,7208419150,14330,14320,14330,14320,164
20240318,144900,7206069590,14330,14340,14340,14330,260
20240318,144800,7202342130,14340,14320,14340,14310,1279
20240318,144700,7184020670,14320,14230,14330,14230,6211
20240318,144600,7095213820,14210,14240,14240,14210,533
20240318,144500,7087631300,14220,14280,14280,14160,4925
20240318,144400,7017667560,14290,14310,14320,14280,1786
20240318,144300,6992143750,14320,14330,14330,14320,1044
20240318,144200,6977192750,14330,14330,14340,14330,2303
20240318,144100,6944184330,14340,14290,14340,14290,3347
20240318,144000,6896251380,14290,14290,14300,14280,883
20240318,143900,6883634060,14290,14270,14290,14270,866
20240318,143800,6871271530,14270,14290,14290,14270,584
20240318,143700,6862934060,14290,14290,14290,14290,637
20240318,143600,6853831330,14280,14290,14290,14280,335
20240318,143500,6849044760,14290,14290,14290,14280,94
20240318,143400,6847701570,14290,14280,14350,14280,2669
20240318,143300,6809533270,14280,14310,14330,14280,4051
20240318,143200,6751614120,14330,14350,14350,14310,807
20240318,143100,6740042100,14350,14330,14350,14320,1014
20240318,143000,6725499900,14340,14350,14350,14330,451
20240318,142900,6719034610,14350,14350,14370,14350,244
20240318,142800,6715532000,14350,14330,14350,14300,1459
20240318,142700,6694620960,14330,14320,14360,14310,950
20240318,142600,6681005250,14320,14410,14410,14310,3551
20240318,142500,6629965670,14410,14430,14430,14410,570
20240318,142400,6621743670,14440,14430,14440,14400,4015
20240318,142300,6563870330,14430,14430,14440,14430,392
20240318,142200,6558213070,14430,14430,14450,14420,2496
20240318,142100,6522167780,14440,14460,14470,14410,6104
20240318,142000,6434062230,14460,14450,14460,14420,9918
20240318,141900,6290822590,14440,14430,14450,14410,3864
20240318,141800,6235103230,14410,14410,14450,14410,8726
20240318,141700,6109164620,14410,14400,14410,14400,749
20240318,141600,6098377390,14400,14380,14400,14370,1723
20240318,141500,6073580170,14380,14390,14390,14370,1212
20240318,141400,6056161600,14360,14390,14420,14360,5866
20240318,141300,5971632860,14400,14380,14410,14370,4178
20240318,141200,5911521110,14380,14390,14400,14370,3899
20240318,141100,5855423650,14390,14250,14390,14250,16597
20240318,141000,5617852470,14250,14260,14270,14230,1304
20240318,140900,5599263960,14230,14270,14280,14230,1431
20240318,140800,5578870860,14270,14210,14270,14210,6459
20240318,140700,5486897720,14210,14200,14210,14190,396
20240318,140600,5481274820,14200,14210,14210,14200,469
20240318,140500,5474614460,14210,14170,14210,14170,5116
20240318,140400,5402012010,14170,14150,14170,14150,1277
20240318,140300,5383928730,14150,14150,14150,14140,154
20240318,140200,5381750780,14150,14120,14150,14110,1195
20240318,140100,5364877440,14130,14110,14140,14110,313
20240318,140000,5360455850,14110,14090,14110,14080,1764
20240318,135900,5335585260,14100,14110,14110,14090,64
20240318,135800,5334682870,14110,14120,14120,14110,303
20240318,135700,5330405770,14120,14150,14150,14110,320
20240318,135600,5325888590,14150,14140,14150,14140,266
20240318,135500,5322127190,14140,14100,14140,14090,2046
20240318,135400,5293251830,14090,14100,14100,14090,218
20240318,135300,5290179320,14100,14100,14100,14100,44
20240318,135200,5289558920,14100,14090,14110,14090,239
20240318,135100,5286189070,14090,14100,14100,14090,196
20240318,135000,5283427390,14110,14140,14140,14110,179
20240318,134900,5280901180,14140,14070,14140,14050,2769
20240318,134800,5241945580,14070,14150,14150,14050,2560
20240318,134700,5205893350,14140,14150,14150,14140,102
20240318,134600,5204450490,14140,14150,14150,14140,202
20240318,134500,5201592320,14150,14170,14180,14150,498
20240318,134400,5194538600,14180,14170,14180,14170,1237
20240318,134300,5177009730,14170,14150,14170,14140,1756
20240318,134200,5152147990,14150,14130,14160,14130,1117
20240318,134100,5136342180,14150,14140,14160,14110,3257
20240318,134000,5090269510,14140,14110,14140,14100,1113
20240318,133900,5074549440,14110,14110,14110,14100,271
20240318,133800,5070727670,14110,14100,14130,14100,942
20240318,133700,5057423810,14100,14100,14100,14100,143
20240318,133600,5055407510,14100,14100,14100,14090,255
20240318,133500,5051813660,14100,14050,14100,14050,2093
20240318,133400,5022342210,14060,14070,14070,14060,245
20240318,133300,5018896330,14070,14070,14080,14070,83
20240318,133200,5017728340,14070,14080,14080,14050,165
20240318,133100,5015408170,14080,14030,14080,14030,105
20240318,133000,5013930860,14070,14010,14080,14010,143
20240318,132900,5011925090,14010,14080,14080,14000,699
20240318,132800,5002104260,14070,14000,14070,14000,1392
20240318,132700,4982559980,14000,13980,14000,13980,242
20240318,132600,4979174380,13980,13960,13980,13960,30
20240318,132500,4978755230,13960,13960,13960,13960,32
20240318,132400,4978308510,13960,13990,13990,13930,2061
20240318,132300,4949541070,13980,13950,13980,13950,170
20240318,132200,4947168180,13980,13990,13990,13980,941
20240318,132100,4934008360,13990,13990,14000,13990,228
20240318,132000,4930818430,13980,13960,13980,13950,3550
20240318,131900,4881204120,13980,14040,14040,13980,2344
20240318,131800,4848398080,14040,14020,14040,14020,168
20240318,131700,4846042180,14020,14000,14020,14000,412
20240318,131600,4840273560,14010,14030,14030,14010,671
20240318,131500,4830865570,14040,14040,14040,14030,60
20240318,131400,4830023220,14040,14010,14040,14010,256
20240318,131300,4826434270,14010,13990,14030,13990,1041
20240318,131200,4811848130,14000,13970,14000,13970,2150
20240318,131100,4781784360,13970,13940,13970,13930,839
20240318,131000,4770074640,13960,13910,13960,13900,1569
20240318,130900,4748207960,13910,13840,13910,13840,1083
20240318,130800,4733185510,13830,13830,13840,13830,1077
20240318,130700,4718290370,13820,13830,13840,13820,382
20240318,130600,4713008520,13840,13820,13840,13820,1702
20240318,130500,4689470110,13830,13890,13890,13820,3546
20240318,130400,4640306740,13910,13880,13910,13870,273
20240318,130300,4636518780,13870,13920,13920,13840,6651
20240318,130200,4544173180,13930,13980,13980,13920,457
20240318,130100,4537808530,13930,13970,13980,13920,1543
20240318,130000,4516285330,13980,14000,14000,13970,2443
20240318,125900,4482118180,14000,14030,14040,14000,46
20240318,125800,4481473120,14040,14040,14040,14030,191
20240318,125700,4478791520,14040,14040,14090,14040,630
20240318,125600,4469933580,14040,14050,14070,14040,248
20240318,125500,4466450010,14050,14030,14050,14030,121
20240318,125400,4464751040,14040,14030,14060,14030,321
20240318,125300,4460244300,14030,14030,14070,14010,310
20240318,125200,4455895010,14050,14020,14070,14020,1035
20240318,125100,4441382250,14020,14010,14020,13990,468
20240318,125000,4434831450,14010,14010,14020,13980,1283
20240318,124900,4416844650,14020,14000,14020,13970,1654
20240318,124800,4393678810,14000,13980,14000,13970,190
20240318,124700,4391021060,14010,13990,14010,13980,1092
20240318,124600,4375734290,13990,13970,13990,13970,144
20240318,124500,4373721540,13960,13940,13960,13940,463
20240318,124400,4367261090,13960,13960,13960,13930,571
20240318,124300,4359297140,13980,13980,13980,13960,1191
20240318,124200,4342659360,13990,14080,14080,13980,3681
20240318,124100,4291057380,14060,14080,14080,14060,27
20240318,124000,4290677600,14080,14090,14090,14050,6341
20240318,123900,4201563840,14160,14160,14180,14050,12855
20240318,123800,4020591100,14190,14180,14200,14170,893
20240318,123700,4007929520,14180,14170,14180,14170,259
20240318,123600,4004259400,14170,14180,14180,14050,14312
20240318,123500,3802324620,14170,14120,14200,14120,3536
20240318,123400,3752168090,14060,14180,14190,14060,5610
20240318,123300,3673027130,14180,14110,14180,14110,2064
20240318,123200,3643827070,14120,14120,14120,14120,78
20240318,123100,3642725710,14060,14090,14120,14060,3166
20240318,123000,3598199380,14120,14130,14130,14070,673
20240318,122900,3588709370,14130,14150,14150,14120,10
20240318,122800,3588568000,14150,14170,14170,14110,1519
20240318,122700,3567110560,14170,14180,14190,14050,9313
20240318,122600,3435865850,14190,14130,14190,14060,6589
20240318,122500,3342805590,14130,14140,14160,14110,236
20240318,122400,3339468720,14160,14090,14170,14090,2031
20240318,122300,3310799010,14090,14100,14110,14090,162
20240318,122200,3308513400,14100,14070,14100,14070,172
20240318,122100,3306091100,14130,14160,14160,14060,4110
20240318,122000,3248195970,14170,14170,14170,14160,13
20240318,121900,3248011790,14170,14150,14170,14150,637
20240318,121800,3238995040,14150,14150,14150,14130,407
20240318,121700,3233236270,14150,14110,14150,14080,1559
20240318,121600,3211240740,14130,14090,14130,14090,563
20240318,121500,3203288870,14110,14080,14130,14080,1573
20240318,121400,3181097790,14090,14060,14090,14050,3296
20240318,121300,3134719490,14070,14070,14080,14070,96
20240318,121200,3133368620,14060,14080,14090,14060,570
20240318,121100,3125343540,14070,14070,14090,14070,21
20240318,121000,3125047910,14070,14110,14110,14070,206
20240318,120900,3122143720,14110,14100,14110,14100,30
20240318,120800,3121720590,14110,14070,14110,14070,82
20240318,120700,3120564610,14100,14070,14110,14070,732
20240318,120600,3110251290,14070,14110,14110,14060,282
20240318,120500,3106279840,14110,14100,14110,14090,326
20240318,120400,3101680140,14100,14100,14140,14100,151
20240318,120300,3099550200,14100,14170,14170,14100,459
20240318,120200,3093068340,14180,14100,14180,14100,996
20240318,120100,3078967910,14100,14080,14100,14080,468
20240318,120000,3072372220,14100,14080,14170,14080,1475
20240318,115900,3051514980,14080,14080,14080,14080,9
20240318,115800,3051388260,14080,14050,14080,14050,256
20240318,115700,3047786560,14050,14080,14080,14040,382
20240318,115600,3042414140,14080,14080,14080,14080,8
20240318,115500,3042301500,14080,14070,14080,14070,116
20240318,115400,3040668480,14080,14080,14080,14070,146
20240318,115300,3038612820,14080,14070,14080,14070,24
20240318,115200,3038274960,14080,14070,14080,14070,83
20240318,115100,3037107020,14070,14070,14070,14060,68
20240318,115000,3036150760,14070,14080,14080,14070,183
20240318,114900,3033575870,14080,14090,14140,14080,343
20240318,114800,3028741050,14120,14040,14160,14040,1985
20240318,114700,3000703050,14040,14070,14150,14040,2004
20240318,114600,2972530440,14080,14150,14170,14070,681
20240318,114500,2962914570,14160,14170,14170,14160,92
20240318,114400,2961611670,14160,14170,14180,14160,23
20240318,114300,2961285680,14170,14170,14180,14170,356
20240318,114200,2956240110,14180,14180,14190,14170,406
20240318,114100,2950483390,14180,14150,14180,14130,2323
20240318,114000,2917569800,14130,14140,14140,14130,219
20240318,113900,2914473270,14140,14150,14170,14140,211
20240318,113800,2911487380,14170,14160,14170,14150,274
20240318,113700,2907605310,14160,14150,14170,14150,239
20240318,113600,2904222280,14160,14140,14170,14140,703
20240318,113500,2894262620,14140,14130,14170,14130,2313
20240318,113400,2861525130,14130,14080,14130,14070,1508
20240318,113300,2840257360,14090,14090,14090,14090,22
20240318,113200,2839947380,14080,14090,14090,14080,67
20240318,113100,2839003730,14080,14100,14110,14080,92
20240318,113000,2837706730,14110,14110,14120,14060,1674
20240318,112900,2814143660,14100,14070,14100,14070,253
20240318,112800,2810581880,14070,14080,14080,14070,120
20240318,112700,2808892490,14070,14090,14090,14060,358
20240318,112600,2803854520,14080,14110,14110,14080,133
20240318,112500,2801981400,14110,14160,14170,14060,2749
20240318,112400,2763263210,14170,14020,14170,14020,675
20240318,112300,2753727420,14000,14110,14120,13920,1992
20240318,112200,2725776260,14100,14090,14120,14080,1097
20240318,112100,2710298670,14090,14090,14100,14090,273
20240318,112000,2706451870,14090,14120,14120,14090,245
20240318,111900,2702996660,14120,14120,14120,14120,92
20240318,111800,2701697620,14120,14110,14120,14110,50
20240318,111700,2700992030,14110,14130,14140,14100,103
20240318,111600,2699538480,14140,14110,14140,14110,128
20240318,111500,2697732260,14110,14150,14180,14110,721
20240318,111400,2687535370,14120,14180,14200,14120,865
20240318,111300,2675290800,14210,14230,14230,14180,496
20240318,111200,2668246520,14240,14210,14240,14210,2006
20240318,111100,2639708230,14200,14210,14210,14200,274
20240318,111000,2635816400,14210,14160,14210,14160,1120
20240318,110900,2619921150,14150,14200,14200,14120,1327
20240318,110800,2601126730,14200,14130,14200,14120,2415
20240318,110700,2566893150,14120,14090,14160,14090,6675
20240318,110600,2472568200,14090,14060,14110,14030,4806
20240318,110500,2404851310,14060,14030,14090,14010,1304
20240318,110400,2386522830,14030,14050,14070,14030,221
20240318,110300,2383419410,14040,14080,14080,14030,482
20240318,110200,2376641750,14070,14070,14080,14070,105
20240318,110100,2375164260,14080,14080,14090,14070,168
20240318,110000,2372799490,14080,14070,14080,14070,427
20240318,105900,2366788450,14070,14070,14070,14060,21
20240318,105800,2366493110,14060,14050,14080,14030,1444
20240318,105700,2346189310,14050,14050,14060,14040,44
20240318,105600,2345571350,14050,14040,14080,14040,3841
20240318,105500,2291559000,14040,14050,14060,14040,185
20240318,105400,2288961100,14060,14060,14060,14050,34
20240318,105300,2288483220,14060,14010,14060,13980,1548
20240318,105200,2266754140,14010,13980,14010,13950,1125
20240318,105100,2251028400,13950,13910,13970,13890,1590
20240318,105000,2228831510,13900,13910,13910,13900,140
20240318,104900,2226885140,13930,13910,13930,13900,330
20240318,104800,2222294070,13920,13920,13920,13910,68
20240318,104700,2221347970,13910,13910,13930,13900,57
20240318,104600,2220555350,13920,13900,13930,13880,318
20240318,104500,2216133060,13910,13920,13920,13900,267
20240318,104400,2212420400,13920,13930,13930,13920,25
20240318,104300,2212072310,13930,13910,13950,13890,39
20240318,104200,2211529410,13910,13920,13920,13890,243
20240318,104100,2208151540,13910,13930,13940,13910,93
20240318,104000,2206857670,13950,13930,13950,13930,172
20240318,103900,2204460880,13940,13880,13960,13880,596
20240318,103800,2196166850,13880,13890,13900,13860,344
20240318,103700,2191393030,13900,13840,13940,13840,673
20240318,103600,2182047960,13840,13800,13840,13790,922
20240318,103500,2169313000,13800,13810,13810,13800,115
20240318,103400,2167725860,13810,13800,13810,13780,1375
20240318,103300,2148761080,13820,13800,13820,13800,203
20240318,103200,2145959420,13810,13810,13820,13800,733
20240318,103100,2135837360,13810,13820,13830,13810,1600
20240318,103000,2113733850,13820,13820,13830,13800,548
20240318,102900,2106161950,13810,13800,13840,13790,138
20240318,102800,2104257000,13840,13850,13860,13800,3788
20240318,102700,2051933210,13860,13880,13890,13850,2632
20240318,102600,2015448110,13890,13890,13890,13880,958
20240318,102500,2002144440,13900,13920,13940,13890,1980
20240318,102400,1974630930,13940,13920,13940,13900,692
20240318,102300,1965006430,13920,13960,13970,13910,2532
20240318,102200,1929743140,13960,13960,13980,13960,377
20240318,102100,1924479130,13980,13980,13980,13960,94
20240318,102000,1923166530,13980,13980,13990,13960,354
20240318,101900,1918217700,13980,13960,13980,13960,271
20240318,101800,1914430480,13980,13950,13980,13950,405
20240318,101700,1908776650,13950,13940,13950,13930,102
20240318,101600,1907354860,13950,13970,13970,13940,521
20240318,101500,1900087770,13970,13970,13970,13970,18
20240318,101400,1899836310,13970,13980,13990,13950,199
20240318,101300,1897055550,13980,13950,13990,13950,567
20240318,101200,1889138300,13970,13980,13980,13960,1059
20240318,101100,1874349520,13970,13980,13990,13970,98
20240318,101000,1872979410,13990,13990,13990,13970,127
20240318,100900,1871203310,13990,14090,14090,13970,521
20240318,100800,1863909240,14090,13970,14110,13970,1597
20240318,100700,1841465240,13980,13970,13980,13970,533
20240318,100600,1834014330,13970,13970,13980,13970,170
20240318,100500,1831638850,13970,13950,13970,13930,163
20240318,100400,1829365390,13950,13950,13980,13920,1463
20240318,100300,1808970350,13950,13980,13990,13950,609
20240318,100200,1800466660,13980,13980,13980,13960,55
20240318,100100,1799697930,13990,13950,13990,13950,214
20240318,100000,1796711000,13950,13970,13970,13950,210
20240318,095900,1793779570,13960,13990,13990,13960,1441
20240318,095800,1773642240,13990,13990,14000,13990,283
20240318,095700,1769683030,14000,13990,14000,13980,294
20240318,095600,1765568450,13990,14030,14030,13980,773
20240318,095500,1754745680,14020,14040,14040,14020,261
20240318,095400,1751086020,14040,14080,14080,14040,751
20240318,095300,1740527400,14080,14090,14090,14070,327
20240318,095200,1735922410,14110,14110,14110,14100,95
20240318,095100,1734582700,14110,14110,14120,14100,1391
20240318,095000,1714958920,14110,14100,14110,14100,30
20240318,094900,1714535830,14100,14090,14100,14090,545
20240318,094800,1706853220,14090,14090,14100,14080,1338
20240318,094700,1688001430,14090,14020,14090,14020,652
20240318,094600,1678846220,14020,14030,14030,14000,2533
20240318,094500,1643374990,14040,14050,14070,14030,1168
20240318,094400,1626974160,14050,14080,14080,14040,846
20240318,094300,1615089520,14060,14010,14090,14000,1239
20240318,094200,1597667800,14000,14010,14070,14000,1848
20240318,094100,1571768800,14010,13990,14010,13990,686
20240318,094000,1562165500,13990,13990,13990,13970,207
20240318,093900,1559273200,13970,13940,14000,13940,145
20240318,093800,1557249770,13940,13860,13940,13860,633
20240318,093700,1548440610,13870,13960,13960,13750,8269
20240318,093600,1433863860,13990,14000,14000,13930,3086
20240318,093500,1390779050,14000,14070,14070,13990,3833
20240318,093400,1337085230,14070,14070,14070,14070,17
20240318,093300,1336846040,14050,14060,14070,14050,278
20240318,093200,1332937610,14050,14110,14140,14050,1437
20240318,093100,1312700290,14130,14100,14140,14100,1108
20240318,093000,1297042510,14100,14120,14120,14080,41
20240318,092900,1296464190,14130,14110,14130,14110,124
20240318,092800,1294714170,14130,14080,14140,14060,479
20240318,092700,1287951290,14090,14070,14090,14040,1861
20240318,092600,1261800120,14070,14110,14120,14060,1784
20240318,092500,1236681100,14120,14130,14130,14110,483
20240318,092400,1229860200,14140,14120,14150,14120,1634
20240318,092300,1206752790,14130,14140,14140,14110,570
20240318,092200,1198701210,14130,14100,14140,14100,136
20240318,092100,1196781090,14100,14140,14140,14100,360
20240318,092000,1191695780,14150,14090,14150,14090,924
20240318,091900,1178642900,14100,14130,14130,14100,38
20240318,091800,1178106710,14100,14170,14170,14100,2513
20240318,091700,1142599330,14170,14110,14170,14110,1738
20240318,091600,1118026500,14110,14090,14110,14070,1416
20240318,091500,1098086290,14090,14080,14120,14080,581
20240318,091400,1089902900,14080,14010,14100,14010,962
20240318,091300,1076381220,14000,14010,14050,13990,2441
20240318,091200,1042178520,14020,13930,14020,13920,2333
20240318,091100,1009568700,13940,14020,14040,13940,2268
20240318,091000,977863340,14040,14050,14070,13950,4160
20240318,090900,919552860,14060,14040,14110,14040,1286
20240318,090800,901484910,14030,14120,14120,14030,8491
20240318,090700,781940160,14120,14190,14220,14110,6498
20240318,090600,689974220,14220,14260,14290,14200,3104
20240318,090500,645766730,14260,14290,14350,14250,9436
20240318,090400,510778750,14300,14220,14300,14180,14148
20240318,090300,308953750,14200,14180,14250,14180,5845
20240318,090200,225836570,14180,14080,14180,14080,2619
20240318,090100,188779990,14080,14220,14230,14080,5221
20240318,090000,114843750,14220,14170,14230,14150,7799
Reference in New Issue Copy Permalink