ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/086900/min/candle-20240318.csv

659 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
20240318,195600,8645293100,142000,142000,142000,142000,4376
20240318,195500,8645293100,142000,142000,142000,142000,0
20240318,195400,8645293100,142000,142000,142000,142000,0
20240318,195300,8645293100,142000,142000,142000,142000,0
20240318,195200,8645293100,142000,142000,142000,142000,0
20240318,195100,8645293100,142000,142000,142000,142000,0
20240318,195000,8645293100,142000,142000,142000,142000,0
20240318,194900,8645293100,142000,142000,142000,142000,0
20240318,194800,8645293100,142000,142000,142000,142000,0
20240318,194700,8645293100,142000,142000,142000,142000,0
20240318,194600,8645293100,142000,142000,142000,142000,0
20240318,194500,8645293100,142000,142000,142000,142000,0
20240318,194400,8645293100,142000,142000,142000,142000,0
20240318,194300,8645293100,142000,142000,142000,142000,0
20240318,194200,8645293100,142000,142000,142000,142000,0
20240318,194100,8645293100,142000,142000,142000,142000,0
20240318,194000,8645293100,142000,142000,142000,142000,0
20240318,193900,8645293100,142000,142000,142000,142000,0
20240318,193800,8645293100,142000,142000,142000,142000,0
20240318,193700,8645293100,142000,142000,142000,142000,0
20240318,193600,8645293100,142000,142000,142000,142000,0
20240318,193500,8645293100,142000,142000,142000,142000,0
20240318,193400,8645293100,142000,142000,142000,142000,0
20240318,193300,8645293100,142000,142000,142000,142000,0
20240318,193200,8645293100,142000,142000,142000,142000,0
20240318,193100,8645293100,142000,142000,142000,142000,0
20240318,193000,8645293100,142000,142000,142000,142000,0
20240318,192900,8645293100,142000,142000,142000,142000,0
20240318,192800,8645293100,142000,142000,142000,142000,0
20240318,192700,8645293100,142000,142000,142000,142000,0
20240318,192600,8645293100,142000,142000,142000,142000,4376
20240318,192500,8645293100,142000,142000,142000,142000,0
20240318,192400,8645293100,142000,142000,142000,142000,0
20240318,192300,8645293100,142000,142000,142000,142000,0
20240318,192200,8645293100,142000,142000,142000,142000,0
20240318,192100,8645293100,142000,142000,142000,142000,0
20240318,192000,8645293100,142000,142000,142000,142000,0
20240318,191900,8645293100,142000,142000,142000,142000,0
20240318,191800,8645293100,142000,142000,142000,142000,0
20240318,191700,8645293100,142000,142000,142000,142000,0
20240318,191600,8645293100,142000,142000,142000,142000,0
20240318,191500,8645293100,142000,142000,142000,142000,0
20240318,191400,8645293100,142000,142000,142000,142000,0
20240318,191300,8645293100,142000,142000,142000,142000,0
20240318,191200,8645293100,142000,142000,142000,142000,0
20240318,191100,8645293100,142000,142000,142000,142000,0
20240318,191000,8645293100,142000,142000,142000,142000,0
20240318,190900,8645293100,142000,142000,142000,142000,0
20240318,190800,8645293100,142000,142000,142000,142000,0
20240318,190700,8645293100,142000,142000,142000,142000,0
20240318,190600,8645293100,142000,142000,142000,142000,0
20240318,190500,8645293100,142000,142000,142000,142000,0
20240318,190400,8645293100,142000,142000,142000,142000,0
20240318,190300,8645293100,142000,142000,142000,142000,0
20240318,190200,8645293100,142000,142000,142000,142000,0
20240318,190100,8645293100,142000,142000,142000,142000,0
20240318,190000,8645293100,142000,142000,142000,142000,0
20240318,185900,8645293100,142000,142000,142000,142000,0
20240318,185800,8645293100,142000,142000,142000,142000,0
20240318,185700,8645293100,142000,142000,142000,142000,0
20240318,185600,8645293100,142000,142000,142000,142000,4376
20240318,185500,8645293100,142000,142000,142000,142000,0
20240318,185400,8645293100,142000,142000,142000,142000,0
20240318,185300,8645293100,142000,142000,142000,142000,0
20240318,185200,8645293100,142000,142000,142000,142000,0
20240318,185100,8645293100,142000,142000,142000,142000,0
20240318,185000,8645293100,142000,142000,142000,142000,0
20240318,184900,8645293100,142000,142000,142000,142000,0
20240318,184800,8645293100,142000,142000,142000,142000,0
20240318,184700,8645293100,142000,142000,142000,142000,0
20240318,184600,8645293100,142000,142000,142000,142000,0
20240318,184500,8645293100,142000,142000,142000,142000,0
20240318,184400,8645293100,142000,142000,142000,142000,0
20240318,184300,8645293100,142000,142000,142000,142000,0
20240318,184200,8645293100,142000,142000,142000,142000,0
20240318,184100,8645293100,142000,142000,142000,142000,0
20240318,184000,8645293100,142000,142000,142000,142000,0
20240318,183900,8645293100,142000,142000,142000,142000,0
20240318,183800,8645293100,142000,142000,142000,142000,0
20240318,183700,8645293100,142000,142000,142000,142000,0
20240318,183600,8645293100,142000,142000,142000,142000,0
20240318,183500,8645293100,142000,142000,142000,142000,0
20240318,183400,8645293100,142000,142000,142000,142000,0
20240318,183300,8645293100,142000,142000,142000,142000,0
20240318,183200,8645293100,142000,142000,142000,142000,0
20240318,183100,8645293100,142000,142000,142000,142000,0
20240318,183000,8645293100,142000,142000,142000,142000,0
20240318,182900,8645293100,142000,142000,142000,142000,0
20240318,182800,8645293100,142000,142000,142000,142000,0
20240318,182700,8645293100,142000,142000,142000,142000,0
20240318,182600,8645293100,142000,142000,142000,142000,4376
20240318,182500,8645293100,142000,142000,142000,142000,0
20240318,182400,8645293100,142000,142000,142000,142000,0
20240318,182300,8645293100,142000,142000,142000,142000,0
20240318,182200,8645293100,142000,142000,142000,142000,0
20240318,182100,8645293100,142000,142000,142000,142000,0
20240318,182000,8645293100,142000,142000,142000,142000,0
20240318,181900,8645293100,142000,142000,142000,142000,0
20240318,181800,8645293100,142000,142000,142000,142000,0
20240318,181700,8645293100,142000,142000,142000,142000,0
20240318,181600,8645293100,142000,142000,142000,142000,0
20240318,181500,8645293100,142000,142000,142000,142000,0
20240318,181400,8645293100,142000,142000,142000,142000,0
20240318,181300,8645293100,142000,142000,142000,142000,0
20240318,181200,8645293100,142000,142000,142000,142000,0
20240318,181100,8645293100,142000,142000,142000,142000,0
20240318,181000,8645293100,142000,142000,142000,142000,0
20240318,180900,8645293100,142000,142000,142000,142000,0
20240318,180800,8645293100,142000,142000,142000,142000,0
20240318,180700,8645293100,142000,142000,142000,142000,0
20240318,180600,8645293100,142000,142000,142000,142000,0
20240318,180500,8645293100,142000,142000,142000,142000,0
20240318,180400,8645293100,142000,142000,142000,142000,0
20240318,180300,8645293100,142000,142000,142000,142000,0
20240318,180200,8645293100,142000,142000,142000,142000,0
20240318,180100,8645293100,142000,142000,142000,142000,0
20240318,180000,8645293100,142000,142000,142000,142000,0
20240318,175900,8645293100,142000,142000,142000,142000,0
20240318,175800,8645293100,142000,142000,142000,142000,0
20240318,175700,8645293100,142000,142000,142000,142000,0
20240318,175600,8645293100,142000,142000,142000,142000,4376
20240318,175500,8645293100,142000,142000,142000,142000,0
20240318,175400,8645293100,142000,142000,142000,142000,0
20240318,175300,8645293100,142000,142000,142000,142000,0
20240318,175200,8645293100,142000,142000,142000,142000,0
20240318,175100,8645293100,142000,142000,142000,142000,0
20240318,175000,8645293100,142000,142000,142000,142000,0
20240318,174900,8645293100,142000,142000,142000,142000,0
20240318,174800,8645293100,142000,142000,142000,142000,0
20240318,174700,8645293100,142000,142000,142000,142000,0
20240318,174600,8645293100,142000,142000,142000,142000,0
20240318,174500,8645293100,142000,142000,142000,142000,0
20240318,174400,8645293100,142000,142000,142000,142000,0
20240318,174300,8645293100,142000,142000,142000,142000,0
20240318,174200,8645293100,142000,142000,142000,142000,0
20240318,174100,8645293100,142000,142000,142000,142000,0
20240318,174000,8645293100,142000,142000,142000,142000,0
20240318,173900,8645293100,142000,142000,142000,142000,0
20240318,173800,8645293100,142000,142000,142000,142000,0
20240318,173700,8645293100,142000,142000,142000,142000,0
20240318,173600,8645293100,142000,142000,142000,142000,0
20240318,173500,8645293100,142000,142000,142000,142000,0
20240318,173400,8645293100,142000,142000,142000,142000,0
20240318,173300,8645293100,142000,142000,142000,142000,0
20240318,173200,8645293100,142000,142000,142000,142000,0
20240318,173100,8645293100,142000,142000,142000,142000,0
20240318,173000,8645293100,142000,142000,142000,142000,0
20240318,172900,8645293100,142000,142000,142000,142000,0
20240318,172800,8645293100,142000,142000,142000,142000,0
20240318,172700,8645293100,142000,142000,142000,142000,0
20240318,172600,8645293100,142000,142000,142000,142000,4376
20240318,172500,8645293100,142000,142000,142000,142000,0
20240318,172400,8645293100,142000,142000,142000,142000,0
20240318,172300,8645293100,142000,142000,142000,142000,0
20240318,172200,8645293100,142000,142000,142000,142000,0
20240318,172100,8645293100,142000,142000,142000,142000,0
20240318,172000,8645293100,142000,142000,142000,142000,0
20240318,171900,8645293100,142000,142000,142000,142000,0
20240318,171800,8645293100,142000,142000,142000,142000,0
20240318,171700,8645293100,142000,142000,142000,142000,0
20240318,171600,8645293100,142000,142000,142000,142000,0
20240318,171500,8645293100,142000,142000,142000,142000,0
20240318,171400,8645293100,142000,142000,142000,142000,0
20240318,171300,8645293100,142000,142000,142000,142000,0
20240318,171200,8645293100,142000,142000,142000,142000,0
20240318,171100,8645293100,142000,142000,142000,142000,0
20240318,171000,8645293100,142000,142000,142000,142000,0
20240318,170900,8645293100,142000,142000,142000,142000,0
20240318,170800,8645293100,142000,142000,142000,142000,0
20240318,170700,8645293100,142000,142000,142000,142000,0
20240318,170600,8645293100,142000,142000,142000,142000,0
20240318,170500,8645293100,142000,142000,142000,142000,0
20240318,170400,8645293100,142000,142000,142000,142000,0
20240318,170300,8645293100,142000,142000,142000,142000,0
20240318,170200,8645293100,142000,142000,142000,142000,0
20240318,170100,8645293100,142000,142000,142000,142000,0
20240318,170000,8645293100,142000,142000,142000,142000,0
20240318,165900,8645293100,142000,142000,142000,142000,0
20240318,165800,8645293100,142000,142000,142000,142000,0
20240318,165700,8645293100,142000,142000,142000,142000,0
20240318,165600,8645293100,142000,142000,142000,142000,4376
20240318,165500,8645293100,142000,142000,142000,142000,0
20240318,165400,8645293100,142000,142000,142000,142000,0
20240318,165300,8645293100,142000,142000,142000,142000,0
20240318,165200,8645293100,142000,142000,142000,142000,0
20240318,165100,8645293100,142000,142000,142000,142000,0
20240318,165000,8645293100,142000,142000,142000,142000,0
20240318,164900,8645293100,142000,142000,142000,142000,0
20240318,164800,8645293100,142000,142000,142000,142000,0
20240318,164700,8645293100,142000,142000,142000,142000,0
20240318,164600,8645293100,142000,142000,142000,142000,0
20240318,164500,8645293100,142000,142000,142000,142000,0
20240318,164400,8645293100,142000,142000,142000,142000,0
20240318,164300,8645293100,142000,142000,142000,142000,0
20240318,164200,8645293100,142000,142000,142000,142000,0
20240318,164100,8645293100,142000,142000,142000,142000,0
20240318,164000,8645293100,142000,142000,142000,142000,0
20240318,163900,8645293100,142000,142000,142000,142000,0
20240318,163800,8645293100,142000,142000,142000,142000,0
20240318,163700,8645293100,142000,142000,142000,142000,0
20240318,163600,8645293100,142000,142000,142000,142000,0
20240318,163500,8645293100,142000,142000,142000,142000,0
20240318,163400,8645293100,142000,142000,142000,142000,0
20240318,163300,8645293100,142000,142000,142000,142000,0
20240318,163200,8645293100,142000,142000,142000,142000,0
20240318,163100,8645293100,142000,142000,142000,142000,0
20240318,163000,8645293100,142000,142000,142000,142000,0
20240318,162900,8645293100,142000,142000,142000,142000,0
20240318,162800,8645293100,142000,142000,142000,142000,0
20240318,162700,8645293100,142000,142000,142000,142000,0
20240318,162600,8645293100,142000,142000,142000,142000,4376
20240318,162500,8645293100,142000,142000,142000,142000,0
20240318,162400,8645293100,142000,142000,142000,142000,0
20240318,162300,8645293100,142000,142000,142000,142000,0
20240318,162200,8645293100,142000,142000,142000,142000,0
20240318,162100,8645293100,142000,142000,142000,142000,0
20240318,162000,8645293100,142000,142000,142000,142000,0
20240318,161900,8645293100,142000,142000,142000,142000,0
20240318,161800,8645293100,142000,142000,142000,142000,0
20240318,161700,8645293100,142000,142000,142000,142000,0
20240318,161600,8645293100,142000,142000,142000,142000,0
20240318,161500,8645293100,142000,142000,142000,142000,0
20240318,161400,8645293100,142000,142000,142000,142000,0
20240318,161300,8645293100,142000,142000,142000,142000,0
20240318,161200,8645293100,142000,142000,142000,142000,0
20240318,161100,8645293100,142000,142000,142000,142000,0
20240318,161000,8645293100,142000,142000,142000,142000,0
20240318,160900,8645293100,142000,142000,142000,142000,0
20240318,160800,8645293100,142000,142000,142000,142000,0
20240318,160700,8645293100,142000,142000,142000,142000,0
20240318,160600,8645293100,142000,142000,142000,142000,0
20240318,160500,8645293100,142000,142000,142000,142000,0
20240318,160400,8645293100,142000,142000,142000,142000,0
20240318,160300,8645293100,142000,142000,142000,142000,0
20240318,160200,8645293100,142000,142000,142000,142000,0
20240318,160100,8645293100,142000,142000,142000,142000,0
20240318,160000,8645293100,142000,142000,142000,142000,0
20240318,155900,8645293100,142000,142000,142000,142000,0
20240318,155800,8645293100,142000,142000,142000,142000,0
20240318,155700,8645293100,142000,142000,142000,142000,0
20240318,155600,8645293100,142000,142000,142000,142000,4376
20240318,155500,8645293100,142000,142000,142000,142000,0
20240318,155400,8645293100,142000,142000,142000,142000,0
20240318,155300,8645293100,142000,142000,142000,142000,0
20240318,155200,8645293100,142000,142000,142000,142000,0
20240318,155100,8645293100,142000,142000,142000,142000,0
20240318,155000,8645293100,142000,142000,142000,142000,0
20240318,154900,8645293100,142000,142000,142000,142000,0
20240318,154800,8645293100,142000,142000,142000,142000,0
20240318,154700,8645293100,142000,142000,142000,142000,0
20240318,154600,8645293100,142000,142000,142000,142000,0
20240318,154500,8645293100,142000,142000,142000,142000,0
20240318,154400,8645293100,142000,142000,142000,142000,0
20240318,154300,8645293100,142000,142000,142000,142000,0
20240318,154200,8645293100,142000,142000,142000,142000,0
20240318,154100,8645293100,142000,142000,142000,142000,0
20240318,154000,8645293100,142000,142000,142000,142000,0
20240318,153900,8645293100,142000,142000,142000,142000,0
20240318,153800,8645293100,142000,142000,142000,142000,0
20240318,153700,8645293100,142000,142000,142000,142000,0
20240318,153600,8645293100,142000,142000,142000,142000,0
20240318,153500,8645293100,142000,142000,142000,142000,0
20240318,153400,8645293100,142000,142000,142000,142000,0
20240318,153300,8645293100,142000,142000,142000,142000,0
20240318,153200,8645293100,142000,142000,142000,142000,0
20240318,153100,8645293100,142000,142000,142000,142000,0
20240318,153000,8645293100,142000,142000,142000,142000,4376
20240318,152900,8023901100,141300,141300,141300,141300,0
20240318,152800,8023901100,141300,141300,141300,141300,0
20240318,152700,8023901100,141300,141300,141300,141300,0
20240318,152600,8023901100,141300,141300,141300,141300,0
20240318,152500,8023901100,141300,141300,141300,141300,0
20240318,152400,8023901100,141300,141300,141300,141300,0
20240318,152300,8023901100,141300,141300,141300,141300,0
20240318,152200,8023901100,141300,141300,141300,141300,0
20240318,152100,8023901100,141300,141300,141300,141300,0
20240318,152000,8023901100,141300,141300,141300,141300,0
20240318,151900,8023901100,141300,141200,141300,141200,161
20240318,151800,8001159700,141300,141300,141300,141200,93
20240318,151700,7988022200,141300,141300,141300,141200,5
20240318,151600,7987315800,141300,141200,141300,141200,22
20240318,151500,7984207800,141300,141200,141300,141200,19
20240318,151400,7981524600,141100,141200,141200,141100,59
20240318,151300,7973195800,141200,141200,141200,141100,8
20240318,151200,7972066300,141200,141200,141200,141100,184
20240318,151100,7946099700,141200,141200,141200,141100,122
20240318,151000,7928877600,141300,141200,141300,141200,19
20240318,150900,7926194100,141300,141200,141400,141200,337
20240318,150800,7878595100,141200,141100,141200,141000,109
20240318,150700,7863218800,141100,141100,141100,141100,40
20240318,150600,7857574800,141100,141100,141100,141100,14
20240318,150500,7855599400,141100,141100,141100,141000,143
20240318,150400,7835435600,141100,141200,141200,141100,83
20240318,150300,7823721700,141100,141100,141200,141100,42
20240318,150200,7817795000,141200,141200,141200,141100,19
20240318,150100,7815112300,141200,141200,141200,141100,30
20240318,150000,7810876500,141200,141000,141200,141000,113
20240318,145900,7794935500,141200,141100,141200,141000,76
20240318,145800,7784214100,141100,141100,141200,141100,107
20240318,145700,7769114300,141100,141100,141100,141100,32
20240318,145600,7764599100,141100,141200,141200,141100,17
20240318,145500,7762199900,141300,141100,141300,141100,2
20240318,145400,7761917500,141300,141100,141300,141100,67
20240318,145300,7752454900,141200,141300,141300,141200,40
20240318,145200,7746806200,141300,141300,141300,141000,92
20240318,145100,7733819100,141200,141200,141400,141200,36
20240318,145000,7728731300,141400,141200,141400,141200,167
20240318,144900,7705140900,141200,141100,141200,141100,91
20240318,144800,7692300700,141200,141200,141200,141000,41
20240318,144700,7686516800,141100,141100,141200,141000,155
20240318,144600,7664651100,141100,141000,141100,140800,163
20240318,144500,7641687400,141100,141000,141100,141000,4
20240318,144400,7641123300,141100,141000,141100,141000,260
20240318,144300,7604460000,141000,140900,141000,140900,7
20240318,144200,7603473600,140900,140900,141000,140900,53
20240318,144100,7596005700,141000,140900,141000,140900,222
20240318,144000,7564723700,141000,141000,141000,141000,133
20240318,143900,7545970700,141000,140900,141000,140900,14
20240318,143800,7543998000,141000,140900,141000,140800,546
20240318,143700,7467109000,140900,140900,140900,140900,150
20240318,143600,7445974000,140900,141000,141000,140900,38
20240318,143500,7440617600,140900,140900,140900,140900,3
20240318,143400,7440194900,140900,140900,141000,140900,53
20240318,143300,7432723700,140900,140800,141000,140800,24
20240318,143200,7429342100,140800,140900,140900,140800,41
20240318,143100,7423569200,140900,140900,141000,140800,65
20240318,143000,7414411600,140900,141200,141300,140900,206
20240318,142900,7385377400,141200,141200,141200,141000,174
20240318,142800,7360831700,141200,141300,141300,141200,302
20240318,142700,7318188900,141300,141300,141400,141300,82
20240318,142600,7306602200,141300,141300,141400,141300,80
20240318,142500,7295298100,141300,141200,141300,141200,50
20240318,142400,7288236600,141300,141300,141300,141200,64
20240318,142300,7279197300,141400,141300,141400,141300,60
20240318,142200,7270716600,141300,141300,141300,141300,22
20240318,142100,7267608000,141300,141300,141300,141200,62
20240318,142000,7258847500,141300,141300,141300,141200,10
20240318,141900,7257435000,141300,141300,141300,141300,48
20240318,141800,7250652600,141300,141300,141300,141200,60
20240318,141700,7242174700,141300,141300,141300,141300,32
20240318,141600,7237653100,141300,141200,141300,141200,179
20240318,141500,7212377900,141200,141200,141300,141200,5
20240318,141400,7211671600,141300,141300,141300,141300,26
20240318,141300,7207997800,141300,141200,141300,141200,60
20240318,141200,7199522100,141200,141200,141200,141100,199
20240318,141100,7171423400,141200,141200,141200,141100,260
20240318,141000,7134713100,141200,141200,141200,141100,9
20240318,140900,7133442500,141000,141000,141000,141000,1
20240318,140800,7133301500,141200,141000,141200,141000,287
20240318,140700,7092807400,141100,141000,141100,140900,191
20240318,140600,7065873700,140900,140900,140900,140900,4
20240318,140500,7065310100,141000,141000,141000,140900,28
20240318,140400,7061363500,141000,140900,141000,140900,25
20240318,140300,7057840500,140800,140800,140800,140800,1
20240318,140200,7057699700,140900,140900,140900,140900,49
20240318,140100,7050795600,141000,141000,141000,141000,25
20240318,140000,7047270600,140900,140900,141000,140900,77
20240318,135900,7036420900,141000,141000,141000,141000,17
20240318,135800,7034023900,141000,140900,141000,140900,83
20240318,135700,7022327000,140900,140800,140900,140800,28
20240318,135600,7018384500,140900,140800,140900,140800,43
20240318,135500,7012329800,140800,140800,140900,140800,62
20240318,135400,7003599500,140900,140800,140900,140800,51
20240318,135300,6996416400,141000,140800,141000,140800,20
20240318,135200,6993599800,140800,140900,141000,140800,102
20240318,135100,6979229600,141000,140900,141000,140800,56
20240318,135000,6971336500,140900,140900,140900,140900,85
20240318,134900,6959360000,140900,140900,140900,140900,57
20240318,134800,6951328700,140800,140900,140900,140800,22
20240318,134700,6948229000,140900,140900,140900,140900,26
20240318,134600,6944565600,140900,140900,140900,140800,180
20240318,134500,6919219700,140800,140800,140800,140700,46
20240318,134400,6912743000,140900,140900,140900,140900,29
20240318,134300,6908656900,140900,140800,140900,140800,28
20240318,134200,6904714400,140800,140800,140800,140700,42
20240318,134100,6898803400,140800,140900,140900,140800,25
20240318,134000,6895281000,140800,140800,140800,140800,38
20240318,133900,6889930600,140900,140800,140900,140700,30
20240318,133800,6885707800,140800,140800,140900,140800,26
20240318,133700,6882044900,140800,140800,140800,140800,51
20240318,133600,6874864100,140900,140900,140900,140800,76
20240318,133500,6864157300,140900,140900,141000,140900,17
20240318,133400,6861761700,140900,140900,141000,140900,37
20240318,133300,6856545500,141000,140800,141000,140800,74
20240318,133200,6846118700,141000,140700,141000,140700,506
20240318,133100,6774879700,140700,140700,140700,140700,27
20240318,133000,6771080800,140700,140600,140700,140600,4
20240318,132900,6770518100,140700,140700,140700,140700,9
20240318,132800,6769251800,140700,140700,140700,140700,142
20240318,132700,6749272400,140700,140800,140800,140700,58
20240318,132600,6741107600,140800,140800,140800,140700,104
20240318,132500,6726474400,140800,140800,140800,140700,66
20240318,132400,6717182100,140700,140800,140800,140700,32
20240318,132300,6712676600,140700,140600,140700,140600,210
20240318,132200,6683137500,140600,140600,140600,140600,15
20240318,132100,6681028500,140600,140600,140700,140600,77
20240318,132000,6670201900,140600,140500,140600,140500,45
20240318,131900,6663879300,140500,140500,140500,140500,89
20240318,131800,6651374800,140500,140500,140500,140400,9
20240318,131700,6650110400,140400,140500,140500,140400,74
20240318,131600,6639716400,140400,140400,140400,140400,49
20240318,131500,6632836800,140500,140400,140500,140400,86
20240318,131400,6620758400,140400,140300,140500,140300,337
20240318,131300,6573440400,140300,140300,140400,140300,43
20240318,131200,6567406400,140300,140400,140400,140300,5
20240318,131100,6566704500,140400,140400,140400,140300,42
20240318,131000,6560808000,140300,140300,140300,140300,22
20240318,130900,6557721400,140300,140400,140400,140300,8
20240318,130800,6556598300,140400,140400,140400,140300,36
20240318,130700,6551547100,140400,140300,140400,140300,16
20240318,130600,6549302200,140200,140500,140500,140200,219
20240318,130500,6518566200,140500,140300,140500,140300,52
20240318,130400,6511267800,140300,140200,140300,140200,82
20240318,130300,6499768700,140200,140300,140300,140200,14
20240318,130200,6497804600,140200,140300,140300,140200,61
20240318,130100,6489249300,140200,140100,140200,140100,145
20240318,130000,6468920400,140100,140300,140300,140100,81
20240318,125900,6457567400,140200,140200,140300,140100,151
20240318,125800,6436405300,140200,140100,140200,140100,51
20240318,125700,6429259200,140100,140100,140200,140100,177
20240318,125600,6404461200,140100,140200,140200,140100,70
20240318,125500,6394649000,140200,140100,140200,140000,1096
20240318,125400,6241206700,140000,140200,140200,140000,558
20240318,125300,6163063700,140200,140100,140400,140100,190
20240318,125200,6136437200,140200,140000,140200,140000,387
20240318,125100,6082236100,140100,140600,140600,140100,2823
20240318,125000,5686301000,140500,140600,140700,140500,356
20240318,124900,5636247800,140700,140600,140700,140600,13
20240318,124800,5634419600,140700,140700,140800,140700,115
20240318,124700,5618238800,140700,140700,140700,140700,23
20240318,124600,5615002700,140700,140600,140700,140600,88
20240318,124500,5602629200,140600,140600,140700,140600,55
20240318,124400,5594895700,140600,140700,140700,140600,26
20240318,124300,5591238500,140700,140600,140700,140600,46
20240318,124200,5584768400,140600,140700,140800,140600,53
20240318,124100,5577314000,140600,140600,140700,140600,118
20240318,124000,5560721600,140600,140500,140600,140500,143
20240318,123900,5540629800,140600,140800,140800,140500,1317
20240318,123800,5355388400,140800,140800,140800,140800,182
20240318,123700,5329762800,140900,140900,140900,140800,42
20240318,123600,5323846100,140800,140900,140900,140800,14
20240318,123500,5321874500,140900,140800,140900,140800,43
20240318,123400,5315818100,140800,140800,140900,140800,207
20240318,123300,5286671800,140900,140900,141000,140900,73
20240318,123200,5276383700,141000,140900,141000,140900,23
20240318,123100,5273142200,140900,140800,140900,140800,61
20240318,123000,5264550900,140900,140800,140900,140800,31
20240318,122900,5260185100,140900,140900,140900,140900,3
20240318,122800,5259762400,140900,140900,140900,140800,26
20240318,122700,5256100100,140800,140900,140900,140800,129
20240318,122600,5237934100,140900,140900,140900,140800,15
20240318,122500,5235820900,140900,140800,140900,140800,23
20240318,122400,5232581600,140900,140900,140900,140800,185
20240318,122300,5206528400,140900,141000,141000,140900,21
20240318,122200,5203569400,140900,140900,141000,140900,144
20240318,122100,5183279300,141000,141000,141000,140900,14
20240318,122000,5181305800,140900,141200,141200,140900,553
20240318,121900,5103252000,141200,141100,141200,141100,139
20240318,121800,5083625400,141200,141200,141200,141200,9
20240318,121700,5082354600,141100,141200,141200,141100,36
20240318,121600,5077272900,141200,141000,141200,141000,4
20240318,121500,5076708300,141100,141100,141100,141100,9
20240318,121400,5075438400,141000,141000,141000,141000,17
20240318,121300,5073041400,140800,140800,141000,140800,20
20240318,121200,5070223800,140900,141000,141000,140900,22
20240318,121100,5067123200,140900,140900,140900,140900,15
20240318,121000,5065009700,140900,140900,141000,140800,31
20240318,120900,5060639800,140900,141100,141100,140900,549
20240318,120800,4983275200,141000,141200,141200,141000,52
20240318,120700,4975942100,141300,141200,141300,141100,28
20240318,120600,4971986900,141300,141300,141300,141300,3
20240318,120500,4971563000,141100,141300,141300,141100,59
20240318,120400,4963237100,141300,141200,141300,141000,88
20240318,120300,4950821500,141200,141300,141300,141200,15
20240318,120200,4948703200,141400,141000,141400,141000,101
20240318,120100,4934461400,141400,141400,141400,141000,104
20240318,120000,4919784000,141400,141500,141500,141400,57
20240318,115900,4911721800,141500,141500,141500,141500,8
20240318,115800,4910589800,141400,141500,141500,141400,5
20240318,115700,4909882400,141400,141500,141500,141400,28
20240318,115600,4905920500,141500,141500,141500,141500,4
20240318,115500,4905354500,141300,141500,141500,141300,20
20240318,115400,4902524700,141500,141400,141500,141400,20
20240318,115300,4899696500,141500,141500,141500,141500,31
20240318,115200,4895310000,141500,141500,141500,141300,10
20240318,115100,4893895200,141500,141500,141500,141400,108
20240318,115000,4878623200,141500,141400,141500,141400,27
20240318,114900,4874804800,141400,141300,141400,141200,28
20240318,114800,4870848200,141300,141300,141300,141300,6
20240318,114700,4870000400,141300,141300,141300,141300,21
20240318,114600,4867033100,141300,141200,141300,141200,11
20240318,114500,4865479400,141200,141200,141200,141000,52
20240318,114400,4858137200,141200,141100,141200,141100,23
20240318,114300,4854891500,141100,141200,141200,141100,26
20240318,114200,4851220400,141200,141300,141300,141200,197
20240318,114100,4823403700,141200,141300,141300,141200,139
20240318,114000,4803764000,141200,141000,141200,140900,183
20240318,113900,4777946500,140900,141000,141000,140900,43
20240318,113800,4771884800,141000,141000,141000,141000,57
20240318,113700,4763847800,141100,141000,141100,141000,44
20240318,113600,4757641500,141100,141000,141100,141000,52
20240318,113500,4750309200,141000,141000,141000,141000,44
20240318,113400,4744105200,140800,140900,141000,140800,52
20240318,113300,4736778200,140900,140900,140900,140900,38
20240318,113200,4731424000,140900,140900,140900,140900,61
20240318,113100,4722829100,140900,140900,141000,140900,25
20240318,113000,4719306200,140900,141000,141000,140900,157
20240318,112900,4697184500,140900,141000,141000,140900,22
20240318,112800,4694083500,141000,141000,141000,140900,64
20240318,112700,4685060600,141000,140900,141000,140800,144
20240318,112600,4664781000,140900,140900,140900,140800,42
20240318,112500,4658865200,140900,140900,141000,140800,137
20240318,112400,4639564000,140900,140900,140900,140900,76
20240318,112300,4628855600,140900,140900,141000,140900,59
20240318,112200,4620539900,140900,140800,141000,140800,19
20240318,112100,4617864000,141000,141000,141000,141000,15
20240318,112000,4615749000,141000,140900,141000,140900,87
20240318,111900,4603490500,140900,140800,140900,140800,68
20240318,111800,4593915400,140800,141100,141100,140800,205
20240318,111700,4565048400,141100,141000,141100,140900,47
20240318,111600,4558419900,141000,141000,141100,140800,392
20240318,111500,4503172300,141000,141100,141100,141000,53
20240318,111400,4495698000,141000,141100,141200,141000,114
20240318,111300,4479617900,141100,141300,141400,141100,55
20240318,111200,4471846300,141300,141400,141400,141100,94
20240318,111100,4458568000,141300,141400,141400,141300,56
20240318,111000,4450651900,141300,141300,141300,141200,41
20240318,110900,4444858700,141200,141200,141200,141200,74
20240318,110800,4434409900,141100,141100,141100,141100,21
20240318,110700,4431446800,141100,141000,141100,140900,142
20240318,110600,4411425200,141000,140900,141000,140900,57
20240318,110500,4403393100,140900,140900,140900,140900,67
20240318,110400,4393952800,140900,140900,141000,140900,35
20240318,110300,4389020800,140900,140900,141000,140800,68
20240318,110200,4379441500,140800,140800,140800,140800,85
20240318,110100,4367473500,140800,140900,140900,140800,31
20240318,110000,4363106200,140800,140900,140900,140800,24
20240318,105900,4359726400,140900,140600,140900,140600,601
20240318,105800,4275207800,140700,140600,140800,140500,138
20240318,105700,4255805000,140500,140800,140800,140500,240
20240318,105600,4222054200,140800,140700,140800,140700,4
20240318,105500,4221491200,140800,140800,140800,140500,129
20240318,105400,4203360700,140900,140900,141000,140600,114
20240318,105300,4187325800,140900,140500,140900,140400,702
20240318,105200,4088696300,140500,140900,140900,140500,1361
20240318,105100,3897264000,140800,141000,141100,140800,445
20240318,105000,3834560800,140900,141000,141000,140900,489
20240318,104900,3765626600,141100,141200,141200,141100,227
20240318,104800,3733594500,141200,141200,141200,141100,44
20240318,104700,3727384800,141200,141100,141300,141100,68
20240318,104600,3717785200,141200,141100,141200,141100,62
20240318,104500,3709036100,141100,141200,141200,141100,15
20240318,104400,3706919300,141100,141100,141200,141100,79
20240318,104300,3695769200,141100,141100,141200,141100,72
20240318,104200,3685608500,141100,141200,141200,141100,4
20240318,104100,3685043800,141100,141000,141100,141000,19
20240318,104000,3682363000,141100,141000,141100,141000,33
20240318,103900,3677706800,141100,141300,141300,141100,236
20240318,103800,3644391300,141300,141300,141400,141200,44
20240318,103700,3638174100,141400,141300,141400,141300,24
20240318,103600,3634781400,141300,141300,141400,141300,55
20240318,103500,3627008600,141300,141400,141400,141200,234
20240318,103400,3593938900,141500,141400,141500,141400,48
20240318,103300,3587151400,141400,141500,141500,141400,79
20240318,103200,3575980400,141300,141300,141300,141300,16
20240318,103100,3573719600,141500,141300,141500,141300,60
20240318,103000,3565230800,141300,141700,141700,141200,43
20240318,102900,3559152900,141700,141000,141700,141000,77
20240318,102800,3548259800,141200,141000,141200,141000,52
20240318,102700,3540926800,140900,141100,141400,140900,134
20240318,102600,3522022100,141100,140900,141100,140900,142
20240318,102500,3502011100,140900,140800,140900,140800,165
20240318,102400,3478777800,140800,141000,141100,140800,444
20240318,102300,3416223800,141000,141100,141100,141000,366
20240318,102200,3364605300,141100,141500,141500,141100,493
20240318,102100,3294995600,141500,141600,141700,141500,191
20240318,102000,3267959100,141600,141400,141600,141400,164
20240318,101900,3244752700,141400,141300,141400,141300,12
20240318,101800,3243056700,141300,141400,141400,141100,128
20240318,101700,3224988300,141200,141300,141400,141200,166
20240318,101600,3201544900,141500,141200,141500,141100,120
20240318,101500,3184597800,141200,141100,141500,141100,516
20240318,101400,3111668100,141100,141100,141500,141000,556
20240318,101300,3033202300,141000,141100,141300,141000,622
20240318,101200,2945441000,141100,141500,141600,141100,835
20240318,101100,2827379800,141600,141900,141900,141600,1468
20240318,101000,2619308600,141900,142200,142200,141900,690
20240318,100900,2521290900,142200,142400,142400,142200,170
20240318,100800,2497100500,142400,142400,142500,142400,48
20240318,100700,2490264700,142500,142500,142600,142500,133
20240318,100600,2471310700,142500,142500,142500,142500,50
20240318,100500,2464185700,142300,142400,142400,142300,119
20240318,100400,2447243200,142500,142400,142500,142400,158
20240318,100300,2424742000,142400,142700,142700,142400,31
20240318,100200,2420324000,142700,142600,142700,142500,29
20240318,100100,2416188500,142700,142600,142700,142300,49
20240318,100000,2409211300,142500,142700,142700,142500,29
20240318,095900,2405077600,142600,142600,142600,142600,37
20240318,095800,2399801400,142600,142600,142800,142600,105
20240318,095700,2384812100,142700,142400,142700,142300,172
20240318,095600,2360306200,142200,142300,142800,142200,46
20240318,095500,2353754800,142800,142300,142800,142300,129
20240318,095400,2335358300,142400,142300,142400,142200,263
20240318,095300,2297933300,142200,142200,142300,142100,139
20240318,095200,2278173300,142200,142300,142300,142200,61
20240318,095100,2269498100,142100,142300,142300,142100,389
20240318,095000,2214154700,142300,142300,142600,142200,96
20240318,094900,2200495200,142400,142600,142600,142400,63
20240318,094800,2191516600,142800,142500,142800,142500,85
20240318,094700,2179396900,142400,142200,142500,142100,136
20240318,094600,2160048200,142100,142600,142600,142000,1421
20240318,094500,1957827600,142600,142900,142900,142600,568
20240318,094400,1876796800,142900,142800,142900,142700,186
20240318,094300,1850244000,142800,142900,142900,142800,39
20240318,094200,1844672100,142900,143000,143000,142900,32
20240318,094100,1840099000,142800,143100,143100,142800,483
20240318,094000,1771075700,143100,143000,143100,143000,146
20240318,093900,1750192800,143100,143200,143200,143000,372
20240318,093800,1696991600,143200,143200,143300,142900,1229
20240318,093700,1521073400,143500,143300,143500,143200,437
20240318,093600,1458427200,143200,143200,143200,143200,179
20240318,093500,1432794400,143100,143000,143100,143000,123
20240318,093400,1415197700,143000,143000,143000,143000,46
20240318,093300,1408619700,143000,143100,143100,143000,121
20240318,093200,1391313200,143000,142900,143100,142900,278
20240318,093100,1351540600,143000,142800,143000,142700,604
20240318,093000,1265253700,142600,142700,142800,142600,58
20240318,092900,1256977600,142700,142700,142700,142700,279
20240318,092800,1217164300,142800,142700,142900,142700,79
20240318,092700,1205883200,142700,142800,142900,142700,95
20240318,092600,1192318400,142800,142500,142900,142500,538
20240318,092500,1115569600,142500,142600,142600,142500,6
20240318,092400,1114714300,142500,142600,142700,142500,230
20240318,092300,1081920500,142600,142800,142800,142400,557
20240318,092200,1002503100,142900,142700,143000,142700,441
20240318,092100,939468400,142800,143000,143100,142700,411
20240318,092000,880682900,143000,142900,143100,142900,326
20240318,091900,834064000,143000,142900,143000,142700,414
20240318,091800,774911500,142900,142800,143000,142800,154
20240318,091700,752895700,142800,142700,143000,142700,661
20240318,091600,658418800,142600,142700,142700,142600,83
20240318,091500,646578800,142800,142800,142900,142800,58
20240318,091400,638293900,142800,142900,143000,142800,513
20240318,091300,564979000,142900,142500,142900,142500,420
20240318,091200,505063500,142400,142500,142600,142400,93
20240318,091100,491810400,142500,142600,142600,142500,69
20240318,091000,481973700,142700,142900,142900,142600,204
20240318,090900,452873100,142700,142800,142800,142700,219
20240318,090800,421600000,142700,142600,142700,142600,412
20240318,090700,362819300,142700,142400,142700,142400,762
20240318,090600,254228400,142400,142100,142400,142100,265
20240318,090500,216506900,142000,142200,142200,142000,115
20240318,090400,200159200,142200,141500,142200,141500,211
20240318,090300,170192500,141500,141500,141700,141500,162
20240318,090200,147260800,141200,141600,141600,141200,304
20240318,090100,104277000,141600,141600,141600,141200,419
20240318,090000,45003900,141600,141500,141700,141500,310
Reference in New Issue Copy Permalink