ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/044490/min/candle-20240327.csv

618 lines
33 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
20240327,191500,3224057390,18270,18270,18270,18270,1497
20240327,191400,3224057390,18270,18270,18270,18270,0
20240327,191300,3224057390,18270,18270,18270,18270,0
20240327,191200,3224057390,18270,18270,18270,18270,0
20240327,191100,3224057390,18270,18270,18270,18270,0
20240327,191000,3224057390,18270,18270,18270,18270,0
20240327,190900,3224057390,18270,18270,18270,18270,0
20240327,190800,3224057390,18270,18270,18270,18270,0
20240327,190700,3224057390,18270,18270,18270,18270,0
20240327,190600,3224057390,18270,18270,18270,18270,0
20240327,190500,3224057390,18270,18270,18270,18270,0
20240327,190400,3224057390,18270,18270,18270,18270,0
20240327,190300,3224057390,18270,18270,18270,18270,0
20240327,190200,3224057390,18270,18270,18270,18270,0
20240327,190100,3224057390,18270,18270,18270,18270,0
20240327,190000,3224057390,18270,18270,18270,18270,0
20240327,185900,3224057390,18270,18270,18270,18270,0
20240327,185800,3224057390,18270,18270,18270,18270,0
20240327,185700,3224057390,18270,18270,18270,18270,0
20240327,185600,3224057390,18270,18270,18270,18270,0
20240327,185500,3224057390,18270,18270,18270,18270,0
20240327,185400,3224057390,18270,18270,18270,18270,0
20240327,185300,3224057390,18270,18270,18270,18270,0
20240327,185200,3224057390,18270,18270,18270,18270,0
20240327,185100,3224057390,18270,18270,18270,18270,0
20240327,185000,3224057390,18270,18270,18270,18270,0
20240327,184900,3224057390,18270,18270,18270,18270,0
20240327,184800,3224057390,18270,18270,18270,18270,0
20240327,184700,3224057390,18270,18270,18270,18270,0
20240327,184600,3224057390,18270,18270,18270,18270,0
20240327,184500,3224057390,18270,18270,18270,18270,1497
20240327,184400,3224057390,18270,18270,18270,18270,0
20240327,184300,3224057390,18270,18270,18270,18270,0
20240327,184200,3224057390,18270,18270,18270,18270,0
20240327,184100,3224057390,18270,18270,18270,18270,0
20240327,184000,3224057390,18270,18270,18270,18270,0
20240327,183900,3224057390,18270,18270,18270,18270,0
20240327,183800,3224057390,18270,18270,18270,18270,0
20240327,183700,3224057390,18270,18270,18270,18270,0
20240327,183600,3224057390,18270,18270,18270,18270,0
20240327,183500,3224057390,18270,18270,18270,18270,0
20240327,183400,3224057390,18270,18270,18270,18270,0
20240327,183300,3224057390,18270,18270,18270,18270,0
20240327,183200,3224057390,18270,18270,18270,18270,0
20240327,183100,3224057390,18270,18270,18270,18270,0
20240327,183000,3224057390,18270,18270,18270,18270,0
20240327,182900,3224057390,18270,18270,18270,18270,0
20240327,182800,3224057390,18270,18270,18270,18270,0
20240327,182700,3224057390,18270,18270,18270,18270,0
20240327,182600,3224057390,18270,18270,18270,18270,0
20240327,182500,3224057390,18270,18270,18270,18270,0
20240327,182400,3224057390,18270,18270,18270,18270,0
20240327,182300,3224057390,18270,18270,18270,18270,0
20240327,182200,3224057390,18270,18270,18270,18270,0
20240327,182100,3224057390,18270,18270,18270,18270,0
20240327,182000,3224057390,18270,18270,18270,18270,0
20240327,181900,3224057390,18270,18270,18270,18270,0
20240327,181800,3224057390,18270,18270,18270,18270,0
20240327,181700,3224057390,18270,18270,18270,18270,0
20240327,181600,3224057390,18270,18270,18270,18270,0
20240327,181500,3224057390,18270,18270,18270,18270,1497
20240327,181400,3224057390,18270,18270,18270,18270,0
20240327,181300,3224057390,18270,18270,18270,18270,0
20240327,181200,3224057390,18270,18270,18270,18270,0
20240327,181100,3224057390,18270,18270,18270,18270,0
20240327,181000,3224057390,18270,18270,18270,18270,0
20240327,180900,3224057390,18270,18270,18270,18270,0
20240327,180800,3224057390,18270,18270,18270,18270,0
20240327,180700,3224057390,18270,18270,18270,18270,0
20240327,180600,3224057390,18270,18270,18270,18270,0
20240327,180500,3224057390,18270,18270,18270,18270,0
20240327,180400,3224057390,18270,18270,18270,18270,0
20240327,180300,3224057390,18270,18270,18270,18270,0
20240327,180200,3224057390,18270,18270,18270,18270,0
20240327,180100,3224057390,18270,18270,18270,18270,0
20240327,180000,3224057390,18270,18270,18270,18270,0
20240327,175900,3224057390,18270,18270,18270,18270,0
20240327,175800,3224057390,18270,18270,18270,18270,0
20240327,175700,3224057390,18270,18270,18270,18270,0
20240327,175600,3224057390,18270,18270,18270,18270,0
20240327,175500,3224057390,18270,18270,18270,18270,0
20240327,175400,3224057390,18270,18270,18270,18270,0
20240327,175300,3224057390,18270,18270,18270,18270,0
20240327,175200,3224057390,18270,18270,18270,18270,0
20240327,175100,3224057390,18270,18270,18270,18270,0
20240327,175000,3224057390,18270,18270,18270,18270,0
20240327,174900,3224057390,18270,18270,18270,18270,0
20240327,174800,3224057390,18270,18270,18270,18270,0
20240327,174700,3224057390,18270,18270,18270,18270,0
20240327,174600,3224057390,18270,18270,18270,18270,0
20240327,174500,3224057390,18270,18270,18270,18270,1497
20240327,174400,3224057390,18270,18270,18270,18270,0
20240327,174300,3224057390,18270,18270,18270,18270,0
20240327,174200,3224057390,18270,18270,18270,18270,0
20240327,174100,3224057390,18270,18270,18270,18270,0
20240327,174000,3224057390,18270,18270,18270,18270,0
20240327,173900,3224057390,18270,18270,18270,18270,0
20240327,173800,3224057390,18270,18270,18270,18270,0
20240327,173700,3224057390,18270,18270,18270,18270,0
20240327,173600,3224057390,18270,18270,18270,18270,0
20240327,173500,3224057390,18270,18270,18270,18270,0
20240327,173400,3224057390,18270,18270,18270,18270,0
20240327,173300,3224057390,18270,18270,18270,18270,0
20240327,173200,3224057390,18270,18270,18270,18270,0
20240327,173100,3224057390,18270,18270,18270,18270,0
20240327,173000,3224057390,18270,18270,18270,18270,0
20240327,172900,3224057390,18270,18270,18270,18270,0
20240327,172800,3224057390,18270,18270,18270,18270,0
20240327,172700,3224057390,18270,18270,18270,18270,0
20240327,172600,3224057390,18270,18270,18270,18270,0
20240327,172500,3224057390,18270,18270,18270,18270,0
20240327,172400,3224057390,18270,18270,18270,18270,0
20240327,172300,3224057390,18270,18270,18270,18270,0
20240327,172200,3224057390,18270,18270,18270,18270,0
20240327,172100,3224057390,18270,18270,18270,18270,0
20240327,172000,3224057390,18270,18270,18270,18270,0
20240327,171900,3224057390,18270,18270,18270,18270,0
20240327,171800,3224057390,18270,18270,18270,18270,0
20240327,171700,3224057390,18270,18270,18270,18270,0
20240327,171600,3224057390,18270,18270,18270,18270,0
20240327,171500,3224057390,18270,18270,18270,18270,1497
20240327,171400,3224057390,18270,18270,18270,18270,0
20240327,171300,3224057390,18270,18270,18270,18270,0
20240327,171200,3224057390,18270,18270,18270,18270,0
20240327,171100,3224057390,18270,18270,18270,18270,0
20240327,171000,3224057390,18270,18270,18270,18270,0
20240327,170900,3224057390,18270,18270,18270,18270,0
20240327,170800,3224057390,18270,18270,18270,18270,0
20240327,170700,3224057390,18270,18270,18270,18270,0
20240327,170600,3224057390,18270,18270,18270,18270,0
20240327,170500,3224057390,18270,18270,18270,18270,0
20240327,170400,3224057390,18270,18270,18270,18270,0
20240327,170300,3224057390,18270,18270,18270,18270,0
20240327,170200,3224057390,18270,18270,18270,18270,0
20240327,170100,3224057390,18270,18270,18270,18270,0
20240327,170000,3224057390,18270,18270,18270,18270,0
20240327,165900,3224057390,18270,18270,18270,18270,0
20240327,165800,3224057390,18270,18270,18270,18270,0
20240327,165700,3224057390,18270,18270,18270,18270,0
20240327,165600,3224057390,18270,18270,18270,18270,0
20240327,165500,3224057390,18270,18270,18270,18270,0
20240327,165400,3224057390,18270,18270,18270,18270,0
20240327,165300,3224057390,18270,18270,18270,18270,0
20240327,165200,3224057390,18270,18270,18270,18270,0
20240327,165100,3224057390,18270,18270,18270,18270,0
20240327,165000,3224057390,18270,18270,18270,18270,0
20240327,164900,3224057390,18270,18270,18270,18270,0
20240327,164800,3224057390,18270,18270,18270,18270,0
20240327,164700,3224057390,18270,18270,18270,18270,0
20240327,164600,3224057390,18270,18270,18270,18270,0
20240327,164500,3224057390,18270,18270,18270,18270,1497
20240327,164400,3224057390,18270,18270,18270,18270,0
20240327,164300,3224057390,18270,18270,18270,18270,0
20240327,164200,3224057390,18270,18270,18270,18270,0
20240327,164100,3224057390,18270,18270,18270,18270,0
20240327,164000,3224057390,18270,18270,18270,18270,0
20240327,163900,3224057390,18270,18270,18270,18270,0
20240327,163800,3224057390,18270,18270,18270,18270,0
20240327,163700,3224057390,18270,18270,18270,18270,0
20240327,163600,3224057390,18270,18270,18270,18270,0
20240327,163500,3224057390,18270,18270,18270,18270,0
20240327,163400,3224057390,18270,18270,18270,18270,0
20240327,163300,3224057390,18270,18270,18270,18270,0
20240327,163200,3224057390,18270,18270,18270,18270,0
20240327,163100,3224057390,18270,18270,18270,18270,0
20240327,163000,3224057390,18270,18270,18270,18270,0
20240327,162900,3224057390,18270,18270,18270,18270,0
20240327,162800,3224057390,18270,18270,18270,18270,0
20240327,162700,3224057390,18270,18270,18270,18270,0
20240327,162600,3224057390,18270,18270,18270,18270,0
20240327,162500,3224057390,18270,18270,18270,18270,0
20240327,162400,3224057390,18270,18270,18270,18270,0
20240327,162300,3224057390,18270,18270,18270,18270,0
20240327,162200,3224057390,18270,18270,18270,18270,0
20240327,162100,3224057390,18270,18270,18270,18270,0
20240327,162000,3224057390,18270,18270,18270,18270,0
20240327,161900,3224057390,18270,18270,18270,18270,0
20240327,161800,3224057390,18270,18270,18270,18270,0
20240327,161700,3224057390,18270,18270,18270,18270,0
20240327,161600,3224057390,18270,18270,18270,18270,0
20240327,161500,3224057390,18270,18270,18270,18270,1497
20240327,161400,3224057390,18270,18270,18270,18270,0
20240327,161300,3224057390,18270,18270,18270,18270,0
20240327,161200,3224057390,18270,18270,18270,18270,0
20240327,161100,3224057390,18270,18270,18270,18270,0
20240327,161000,3224057390,18270,18270,18270,18270,0
20240327,160900,3224057390,18270,18270,18270,18270,0
20240327,160800,3224057390,18270,18270,18270,18270,0
20240327,160700,3224057390,18270,18270,18270,18270,0
20240327,160600,3224057390,18270,18270,18270,18270,0
20240327,160500,3224057390,18270,18270,18270,18270,0
20240327,160400,3224057390,18270,18270,18270,18270,0
20240327,160300,3224057390,18270,18270,18270,18270,0
20240327,160200,3224057390,18270,18270,18270,18270,0
20240327,160100,3224057390,18270,18270,18270,18270,0
20240327,160000,3224057390,18270,18270,18270,18270,0
20240327,155900,3224057390,18270,18270,18270,18270,0
20240327,155800,3224057390,18270,18270,18270,18270,0
20240327,155700,3224057390,18270,18270,18270,18270,0
20240327,155600,3224057390,18270,18270,18270,18270,0
20240327,155500,3224057390,18270,18270,18270,18270,0
20240327,155400,3224057390,18270,18270,18270,18270,0
20240327,155300,3224057390,18270,18270,18270,18270,0
20240327,155200,3224057390,18270,18270,18270,18270,0
20240327,155100,3224057390,18270,18270,18270,18270,0
20240327,155000,3224057390,18270,18270,18270,18270,0
20240327,154900,3224057390,18270,18270,18270,18270,0
20240327,154800,3224057390,18270,18270,18270,18270,0
20240327,154700,3224057390,18270,18270,18270,18270,0
20240327,154600,3224057390,18270,18270,18270,18270,0
20240327,154500,3224057390,18270,18270,18270,18270,1497
20240327,154400,3224057390,18270,18270,18270,18270,0
20240327,154300,3224057390,18270,18270,18270,18270,0
20240327,154200,3224057390,18270,18270,18270,18270,0
20240327,154100,3224057390,18270,18270,18270,18270,0
20240327,154000,3224057390,18270,18270,18270,18270,0
20240327,153900,3224057390,18270,18270,18270,18270,0
20240327,153800,3224057390,18270,18270,18270,18270,0
20240327,153700,3224057390,18270,18270,18270,18270,0
20240327,153600,3224057390,18270,18270,18270,18270,0
20240327,153500,3224057390,18270,18270,18270,18270,0
20240327,153400,3224057390,18270,18270,18270,18270,0
20240327,153300,3224057390,18270,18270,18270,18270,0
20240327,153200,3224057390,18270,18270,18270,18270,0
20240327,153100,3224057390,18270,18270,18270,18270,0
20240327,153000,3224057390,18270,18270,18270,18270,1497
20240327,152900,3196707200,18190,18190,18190,18190,0
20240327,152800,3196707200,18190,18190,18190,18190,0
20240327,152700,3196707200,18190,18190,18190,18190,0
20240327,152600,3196707200,18190,18190,18190,18190,0
20240327,152500,3196707200,18190,18190,18190,18190,0
20240327,152400,3196707200,18190,18190,18190,18190,0
20240327,152300,3196707200,18190,18190,18190,18190,0
20240327,152200,3196707200,18190,18190,18190,18190,0
20240327,152100,3196707200,18190,18190,18190,18190,0
20240327,152000,3196707200,18190,18190,18190,18190,0
20240327,151900,3196707200,18190,18250,18250,18190,146
20240327,151800,3194051340,18260,18260,18260,18260,3
20240327,151700,3193996560,18240,18230,18240,18180,637
20240327,151600,3182380460,18240,18190,18240,18190,204
20240327,151500,3178665720,18180,18180,18180,18180,1
20240327,151400,3178647540,18190,18180,18190,18180,54
20240327,151300,3177665290,18180,18180,18180,18180,32
20240327,151200,3177083530,18180,18180,18180,18180,31
20240327,151100,3176519950,18180,18190,18190,18180,20
20240327,151000,3176156160,18190,18180,18190,18180,63
20240327,150900,3175010810,18180,18190,18190,18180,302
20240327,150800,3169519420,18190,18190,18190,18190,51
20240327,150700,3168591730,18190,18190,18190,18190,11
20240327,150600,3168391640,18190,18230,18250,18190,609
20240327,150500,3157300760,18240,18240,18240,18230,101
20240327,150400,3155458530,18200,18200,18200,18190,258
20240327,150300,3150764010,18180,18190,18190,18180,306
20240327,150200,3145199900,18190,18180,18190,18180,185
20240327,150100,3141835050,18190,18190,18200,18190,251
20240327,150000,3137268630,18190,18180,18190,18180,104
20240327,145900,3135377900,18200,18180,18200,18160,172
20240327,145800,3132249700,18160,18190,18190,18160,439
20240327,145700,3124276080,18190,18170,18190,18160,239
20240327,145600,3119933550,18160,18140,18160,18140,58
20240327,145500,3118880560,18140,18150,18150,18140,30
20240327,145400,3118336110,18150,18170,18170,18150,299
20240327,145300,3112907140,18170,18170,18170,18170,2
20240327,145200,3112870800,18160,18160,18160,18160,27
20240327,145100,3112380480,18160,18180,18180,18160,112
20240327,145000,3110345500,18180,18160,18180,18160,4
20240327,144900,3110272840,18160,18160,18170,18160,67
20240327,144800,3109056020,18160,18210,18210,18160,85
20240327,144700,3107509330,18240,18240,18240,18240,0
20240327,144600,3107509330,18240,18210,18240,18210,503
20240327,144500,3098346880,18210,18240,18240,18210,162
20240327,144400,3095395210,18260,18260,18260,18260,74
20240327,144300,3094043970,18240,18230,18240,18230,107
20240327,144200,3092092300,18230,18220,18230,18210,142
20240327,144100,3089505680,18230,18220,18230,18220,30
20240327,144000,3088959070,18220,18210,18220,18210,131
20240327,143900,3086572520,18200,18210,18210,18190,86
20240327,143800,3085007520,18210,18210,18210,18210,34
20240327,143700,3084388380,18190,18190,18190,18190,21
20240327,143600,3084006390,18190,18200,18200,18190,84
20240327,143500,3082477910,18190,18190,18200,18190,34
20240327,143400,3081859440,18190,18180,18190,18180,2
20240327,143300,3081823070,18150,18160,18160,18150,57
20240327,143200,3080788420,18150,18150,18150,18150,7
20240327,143100,3080661370,18150,18140,18150,18140,709
20240327,143000,3067799000,18140,18190,18190,18140,2135
20240327,142900,3029037940,18190,18190,18190,18190,3
20240327,142800,3028983370,18180,18230,18230,18180,3002
20240327,142700,2974376660,18230,18220,18230,18220,239
20240327,142600,2970020690,18220,18210,18220,18210,65
20240327,142500,2968836430,18210,18210,18210,18210,94
20240327,142400,2967124690,18220,18220,18220,18220,107
20240327,142300,2965175150,18220,18230,18230,18220,122
20240327,142200,2962951100,18230,18230,18230,18230,34
20240327,142100,2962331280,18230,18220,18230,18220,51
20240327,142000,2961402040,18220,18220,18260,18220,527
20240327,141900,2951783850,18210,18220,18220,18210,58
20240327,141800,2950727420,18210,18200,18210,18200,387
20240327,141700,2943681280,18200,18200,18200,18200,19
20240327,141600,2943335480,18200,18200,18210,18200,154
20240327,141500,2940532670,18200,18210,18210,18200,9
20240327,141400,2940368790,18200,18190,18200,18190,29
20240327,141300,2939841000,18200,18220,18220,18200,4186
20240327,141200,2863595080,18230,18260,18260,18230,1411
20240327,141100,2837859010,18250,18260,18260,18250,135
20240327,141000,2835394730,18260,18260,18260,18260,105
20240327,140900,2833477430,18260,18270,18270,18260,36
20240327,140800,2832819990,18260,18260,18260,18260,2
20240327,140700,2832783470,18250,18250,18250,18250,100
20240327,140600,2830958470,18250,18250,18280,18250,23
20240327,140500,2830538420,18250,18260,18290,18250,267
20240327,140400,2825664340,18250,18250,18250,18250,0
20240327,140300,2825664340,18250,18270,18280,18250,135
20240327,140200,2823197400,18280,18280,18280,18280,205
20240327,140100,2819450000,18280,18280,18280,18280,57
20240327,140000,2818408040,18290,18290,18290,18280,49
20240327,135900,2817512130,18280,18280,18280,18280,1
20240327,135800,2817493850,18280,18280,18280,18280,52
20240327,135700,2816543290,18280,18270,18280,18270,115
20240327,135600,2814442220,18230,18230,18230,18230,0
20240327,135500,2814442220,18230,18260,18280,18230,241
20240327,135400,2810043010,18280,18230,18280,18230,13
20240327,135300,2809805520,18220,18220,18220,18220,0
20240327,135200,2809805520,18220,18230,18240,18220,94
20240327,135100,2808091230,18240,18220,18240,18210,359
20240327,135000,2801553130,18220,18270,18270,18210,5182
20240327,134900,2707001680,18280,18330,18330,18280,3434
20240327,134800,2644174880,18330,18330,18350,18330,142
20240327,134700,2641571800,18330,18320,18330,18320,36
20240327,134600,2640912260,18320,18320,18320,18320,1
20240327,134500,2640893940,18310,18320,18320,18310,374
20240327,134400,2634045380,18310,18320,18330,18310,211
20240327,134300,2630179410,18330,18320,18330,18320,20
20240327,134200,2629812820,18310,18310,18320,18310,68
20240327,134100,2628567100,18310,18310,18310,18310,133
20240327,134000,2626131870,18310,18310,18310,18310,97
20240327,133900,2624355800,18320,18320,18320,18310,45
20240327,133800,2623531410,18310,18320,18320,18310,649
20240327,133700,2611647690,18320,18320,18320,18310,23
20240327,133600,2611226340,18310,18360,18360,18310,188
20240327,133500,2607778090,18360,18360,18360,18350,1483
20240327,133400,2580563870,18360,18370,18370,18360,86
20240327,133300,2578984900,18370,18370,18370,18370,114
20240327,133200,2576890720,18370,18360,18370,18360,54
20240327,133100,2575898750,18360,18360,18360,18360,62
20240327,133000,2574760430,18360,18360,18370,18360,58
20240327,132900,2573695440,18360,18360,18360,18360,86
20240327,132800,2572116480,18350,18340,18350,18340,53
20240327,132700,2571143940,18350,18340,18350,18340,157
20240327,132600,2568264540,18340,18340,18340,18340,53
20240327,132500,2567292520,18330,18330,18330,18330,78
20240327,132400,2565862780,18330,18320,18330,18320,24
20240327,132300,2565422980,18320,18330,18330,18320,62
20240327,132200,2564286530,18320,18320,18320,18320,136
20240327,132100,2561795010,18320,18340,18350,18320,25
20240327,132000,2561336750,18340,18340,18340,18340,53
20240327,131900,2560364730,18310,18310,18310,18310,4
20240327,131800,2560291490,18360,18350,18370,18310,86
20240327,131700,2558713580,18310,18310,18310,18310,0
20240327,131600,2558713580,18310,18310,18350,18310,54
20240327,131500,2557722760,18310,18350,18370,18310,13
20240327,131400,2557484230,18310,18310,18310,18310,0
20240327,131300,2557484230,18310,18310,18310,18310,250
20240327,131200,2552906730,18370,18360,18370,18360,61
20240327,131100,2551786450,18310,18310,18310,18310,7
20240327,131000,2551658280,18310,18370,18390,18310,2314
20240327,130900,2509264950,18390,18380,18390,18380,9
20240327,130800,2509099450,18390,18390,18390,18390,0
20240327,130700,2509099450,18390,18390,18390,18380,113
20240327,130600,2507021390,18390,18390,18390,18390,11
20240327,130500,2506819100,18340,18400,18400,18340,1000
20240327,130400,2488467490,18400,18400,18400,18400,1
20240327,130300,2488449090,18410,18390,18410,18390,245
20240327,130200,2483939920,18400,18400,18400,18400,0
20240327,130100,2483939920,18400,18390,18400,18390,46
20240327,130000,2483093590,18390,18380,18390,18380,87
20240327,125900,2481493890,18380,18380,18380,18380,33
20240327,125800,2480887350,18380,18380,18380,18380,221
20240327,125700,2476825370,18380,18390,18390,18380,205
20240327,125600,2473056330,18380,18380,18380,18370,139
20240327,125500,2470502270,18380,18380,18380,18380,0
20240327,125400,2470502270,18380,18390,18390,18380,169
20240327,125300,2467394870,18390,18390,18390,18390,70
20240327,125200,2466107570,18410,18400,18410,18400,59
20240327,125100,2465021390,18410,18410,18410,18410,9
20240327,125000,2464855700,18410,18390,18410,18390,130
20240327,124900,2462462710,18410,18410,18410,18410,15
20240327,124800,2462186560,18410,18400,18410,18400,116
20240327,124700,2460051010,18370,18370,18370,18370,9
20240327,124600,2459885680,18420,18420,18420,18410,117
20240327,124500,2457730550,18410,18400,18410,18400,102
20240327,124400,2455852740,18420,18360,18420,18360,529
20240327,124300,2446111090,18380,18400,18400,18380,560
20240327,124200,2435815020,18420,18400,18420,18400,321
20240327,124100,2429903910,18420,18400,18420,18400,361
20240327,124000,2423260290,18390,18390,18390,18390,33
20240327,123900,2422653420,18400,18400,18400,18390,376
20240327,123800,2415735030,18390,18390,18390,18390,0
20240327,123700,2415735030,18390,18390,18390,18390,54
20240327,123600,2414741970,18390,18400,18410,18390,34
20240327,123500,2414116530,18390,18380,18390,18380,4
20240327,123400,2414042980,18380,18380,18380,18380,31
20240327,123300,2413473200,18390,18380,18390,18380,81
20240327,123200,2411983630,18370,18370,18370,18370,101
20240327,123100,2410128260,18370,18370,18370,18370,39
20240327,123000,2409411830,18370,18370,18390,18370,22
20240327,122900,2409007470,18370,18390,18390,18370,1768
20240327,122800,2376527620,18390,18380,18390,18370,37
20240327,122700,2375847590,18380,18380,18380,18370,361
20240327,122600,2369215480,18380,18380,18380,18380,2
20240327,122500,2369178720,18390,18390,18390,18390,53
20240327,122400,2368204050,18390,18380,18390,18340,978
20240327,122300,2350247260,18380,18390,18390,18380,136
20240327,122200,2347746230,18390,18390,18390,18390,6
20240327,122100,2347635890,18390,18410,18420,18390,43
20240327,122000,2346844250,18410,18410,18410,18410,74
20240327,121900,2345481910,18410,18410,18420,18410,78
20240327,121800,2344045890,18420,18410,18420,18410,86
20240327,121700,2342462610,18410,18410,18410,18410,1
20240327,121600,2342444200,18360,18360,18360,18360,0
20240327,121500,2342444200,18360,18420,18430,18360,989
20240327,121400,2324243510,18420,18410,18420,18410,112
20240327,121300,2322180490,18410,18410,18410,18410,0
20240327,121200,2322180490,18410,18380,18410,18380,1344
20240327,121100,2297445140,18370,18380,18380,18370,101
20240327,121000,2295588770,18380,18380,18390,18380,153
20240327,120900,2292776130,18380,18380,18380,18380,29
20240327,120800,2292243110,18360,18360,18360,18360,4
20240327,120700,2292169670,18360,18400,18400,18360,63
20240327,120600,2291010520,18400,18400,18400,18400,17
20240327,120500,2290697720,18400,18360,18400,18360,255
20240327,120400,2286008510,18400,18400,18400,18400,0
20240327,120300,2286008510,18400,18380,18400,18380,62
20240327,120200,2284868320,18390,18380,18390,18380,53
20240327,120100,2283893940,18400,18400,18400,18400,53
20240327,120000,2282918740,18400,18390,18400,18390,12
20240327,115900,2282697950,18390,18390,18390,18390,158
20240327,115800,2279792330,18390,18380,18390,18380,33
20240327,115700,2279185470,18390,18390,18390,18390,11
20240327,115600,2278983180,18390,18370,18390,18370,218
20240327,115500,2274974730,18390,18390,18390,18390,0
20240327,115400,2274974730,18390,18340,18390,18340,365
20240327,115300,2268277490,18380,18340,18380,18340,438
20240327,115200,2260235850,18340,18320,18340,18290,616
20240327,115100,2248955580,18330,18310,18330,18290,203
20240327,115000,2245239900,18320,18300,18320,18300,303
20240327,114900,2239694980,18290,18300,18300,18280,1111
20240327,114800,2219376240,18300,18340,18360,18280,484
20240327,114700,2210520800,18340,18310,18340,18300,419
20240327,114600,2202849540,18340,18360,18360,18300,1386
20240327,114500,2177475130,18360,18330,18370,18270,1683
20240327,114400,2146701240,18330,18350,18370,18310,889
20240327,114300,2130408190,18350,18380,18380,18350,231
20240327,114200,2126164600,18380,18350,18380,18310,2224
20240327,114100,2085396150,18350,18350,18350,18350,69
20240327,114000,2084130000,18340,18350,18350,18330,566
20240327,113900,2073749920,18350,18360,18360,18340,731
20240327,113800,2060335390,18360,18370,18380,18350,1625
20240327,113700,2030487000,18370,18410,18420,18370,3711
20240327,113600,1962228470,18420,18410,18430,18410,4183
20240327,113500,1885203770,18410,18380,18420,18380,1143
20240327,113400,1864175370,18380,18390,18400,18380,778
20240327,113300,1849863460,18380,18350,18380,18350,570
20240327,113200,1839396760,18340,18330,18340,18330,321
20240327,113100,1833509630,18340,18330,18340,18330,81
20240327,113000,1832024380,18320,18340,18340,18320,100
20240327,112900,1830190400,18330,18350,18350,18330,103
20240327,112800,1828301730,18340,18340,18340,18330,30
20240327,112700,1827751540,18350,18350,18350,18350,64
20240327,112600,1826577140,18340,18340,18340,18340,30
20240327,112500,1826026940,18320,18280,18320,18280,210
20240327,112400,1822180020,18280,18260,18290,18260,247
20240327,112300,1817667330,18260,18290,18290,18260,135
20240327,112200,1815201210,18290,18290,18290,18290,19
20240327,112100,1814853700,18290,18280,18290,18280,12
20240327,112000,1814634230,18300,18280,18300,18250,1258
20240327,111900,1791652750,18270,18270,18270,18270,58
20240327,111800,1790593090,18270,18290,18290,18270,124
20240327,111700,1788326260,18280,18280,18280,18280,368
20240327,111600,1781599220,18280,18310,18310,18280,171
20240327,111500,1778468380,18320,18300,18320,18300,12
20240327,111400,1778248610,18290,18310,18310,18270,651
20240327,111300,1766352090,18320,18330,18340,18320,55
20240327,111200,1765344460,18330,18280,18330,18280,51
20240327,111100,1764411670,18270,18280,18280,18270,495
20240327,111000,1755366990,18270,18330,18330,18270,772
20240327,110900,1741235780,18330,18330,18330,18330,30
20240327,110800,1740685880,18320,18350,18350,18300,1098
20240327,110700,1720559670,18350,18350,18360,18350,101
20240327,110600,1718705820,18360,18360,18370,18360,208
20240327,110500,1714886810,18370,18350,18370,18350,590
20240327,110400,1704058460,18360,18370,18370,18350,580
20240327,110300,1693409050,18370,18360,18370,18360,81
20240327,110200,1691921090,18360,18360,18370,18360,209
20240327,110100,1688082850,18360,18380,18380,18360,604
20240327,110000,1676985460,18390,18410,18420,18390,421
20240327,105900,1669235060,18420,18410,18420,18410,88
20240327,105800,1667614380,18430,18420,18430,18420,106
20240327,105700,1665660810,18430,18430,18430,18430,57
20240327,105600,1664610300,18430,18430,18440,18430,56
20240327,105500,1663578190,18440,18450,18450,18440,73
20240327,105400,1662231350,18450,18460,18460,18430,203
20240327,105300,1658485740,18470,18370,18470,18370,1517
20240327,105200,1630528330,18370,18370,18370,18350,585
20240327,105100,1619788250,18370,18370,18370,18360,93
20240327,105000,1618079850,18370,18390,18390,18370,205
20240327,104900,1614312470,18390,18400,18400,18380,131
20240327,104800,1611902700,18400,18400,18400,18390,339
20240327,104700,1605665200,18400,18390,18400,18390,463
20240327,104600,1597146010,18390,18390,18390,18380,180
20240327,104500,1593835820,18390,18350,18390,18350,296
20240327,104400,1588398710,18350,18370,18370,18350,981
20240327,104300,1570394800,18370,18380,18380,18370,209
20240327,104200,1566555390,18380,18390,18400,18380,70
20240327,104100,1565267480,18390,18370,18390,18370,225
20240327,104000,1561130230,18370,18380,18390,18370,151
20240327,103900,1558356160,18370,18400,18400,18360,1082
20240327,103800,1538472040,18400,18450,18450,18400,3219
20240327,103700,1479173100,18450,18460,18460,18450,77
20240327,103600,1477751690,18460,18450,18480,18450,1193
20240327,103500,1455721910,18440,18440,18450,18440,428
20240327,103400,1447827820,18450,18450,18450,18450,35
20240327,103300,1447182070,18440,18460,18460,18440,53
20240327,103200,1446204340,18460,18450,18460,18450,129
20240327,103100,1443823020,18450,18440,18450,18440,226
20240327,103000,1439653330,18450,18460,18460,18440,253
20240327,102900,1434985870,18470,18470,18470,18470,143
20240327,102800,1432344660,18450,18450,18450,18450,103
20240327,102700,1430444310,18450,18470,18480,18450,249
20240327,102600,1425847600,18470,18390,18480,18390,185
20240327,102500,1422435270,18390,18390,18390,18390,0
20240327,102400,1422435270,18390,18400,18480,18380,809
20240327,102300,1407549480,18400,18430,18430,18400,158
20240327,102200,1404641010,18430,18470,18470,18410,1057
20240327,102100,1385154660,18550,18520,18550,18520,60
20240327,102000,1384042400,18530,18530,18550,18480,231
20240327,101900,1379758240,18500,18490,18500,18490,262
20240327,101800,1374912860,18490,18450,18490,18450,102
20240327,101700,1373030080,18450,18490,18490,18450,1049
20240327,101600,1353665830,18490,18490,18500,18490,305
20240327,101500,1348026040,18500,18500,18500,18490,94
20240327,101400,1346287290,18490,18570,18570,18490,1222
20240327,101300,1323673590,18590,18540,18590,18530,1105
20240327,101200,1303161830,18530,18600,18600,18530,640
20240327,101100,1291263360,18590,18570,18600,18570,1938
20240327,101000,1255235930,18570,18570,18580,18570,335
20240327,100900,1249013320,18570,18500,18590,18480,3286
20240327,100800,1188175390,18490,18430,18490,18430,2878
20240327,100700,1135047870,18420,18390,18420,18390,1450
20240327,100600,1108362450,18390,18410,18410,18370,368
20240327,100500,1101596860,18400,18410,18420,18400,700
20240327,100400,1088709710,18410,18320,18410,18320,3961
20240327,100300,1015864970,18320,18320,18320,18320,237
20240327,100200,1011523130,18330,18330,18340,18330,335
20240327,100100,1005381170,18340,18330,18350,18320,453
20240327,100000,997070530,18330,18280,18330,18280,2596
20240327,095900,949538980,18270,18250,18270,18250,660
20240327,095800,937483130,18250,18250,18260,18250,571
20240327,095700,927056870,18250,18240,18250,18230,615
20240327,095600,915835510,18240,18220,18240,18220,99
20240327,095500,914030120,18160,18180,18230,18160,175
20240327,095400,910845240,18180,18180,18180,18170,196
20240327,095300,907281970,18180,18190,18190,18180,431
20240327,095200,899445840,18200,18200,18200,18200,125
20240327,095100,897170840,18200,18220,18220,18200,697
20240327,095000,884482900,18230,18220,18230,18220,316
20240327,094900,878722230,18220,18220,18220,18220,171
20240327,094800,875606610,18220,18230,18230,18220,274
20240327,094700,870611900,18230,18200,18240,18200,1406
20240327,094600,845000970,18190,18180,18190,18170,207
20240327,094500,841238130,18160,18160,18160,18160,3
20240327,094400,841183650,18170,18150,18170,18150,306
20240327,094300,835627740,18150,18150,18150,18150,0
20240327,094200,835627740,18150,18150,18150,18150,0
20240327,094100,835627740,18150,18160,18160,18150,22
20240327,094000,835228310,18160,18190,18200,18160,709
20240327,093900,822337530,18190,18180,18200,18180,935
20240327,093800,805333330,18140,18170,18170,18140,36
20240327,093700,804679360,18180,18180,18180,18180,0
20240327,093600,804679360,18180,18180,18180,18180,610
20240327,093500,793589560,18190,18190,18190,18190,0
20240327,093400,793589560,18190,18160,18190,18160,1000
20240327,093300,775409120,18170,18170,18170,18170,0
20240327,093200,775409120,18170,18170,18170,18170,23
20240327,093100,774991210,18170,18170,18170,18170,10
20240327,093000,774809510,18170,18120,18170,18060,2776
20240327,092900,724496490,18100,18130,18130,18100,100
20240327,092800,722684610,18150,18180,18180,18150,148
20240327,092700,719998110,18180,18150,18180,18130,1269
20240327,092600,696964490,18140,18140,18150,18140,117
20240327,092500,694841980,18140,18170,18170,18140,178
20240327,092400,691610590,18170,18170,18180,18170,271
20240327,092300,686685520,18180,18180,18180,18170,282
20240327,092200,681559650,18180,18190,18200,18180,418
20240327,092100,673956800,18230,18240,18240,18190,694
20240327,092000,661319440,18200,18230,18240,18150,2548
20240327,091900,614975120,18250,18250,18280,18250,1113
20240327,091800,594651840,18260,18180,18260,18180,2626
20240327,091700,546798640,18170,18120,18170,18100,684
20240327,091600,534379440,18120,18070,18120,18070,38
20240327,091500,533692090,18120,18050,18120,18050,558
20240327,091400,523592200,18050,18080,18080,18050,803
20240327,091300,509085960,18070,18040,18070,18030,510
20240327,091200,499888480,18040,18110,18110,18040,53
20240327,091100,498932150,18030,18060,18070,18030,1104
20240327,091000,479005200,18040,18070,18070,18040,756
20240327,090900,465359490,18050,18100,18180,18050,3042
20240327,090800,410403930,18100,18100,18180,18090,972
20240327,090700,392789010,18180,18200,18200,18110,3311
20240327,090600,332754470,18200,18200,18200,18140,297
20240327,090500,327351840,18200,18190,18200,18150,451
20240327,090400,319146310,18190,18150,18190,18140,954
20240327,090300,301826820,18140,18190,18200,18140,1313
20240327,090200,277969270,18190,18190,18190,18160,853
20240327,090100,262460000,18160,18290,18290,18150,5066
20240327,090000,170137210,18290,18250,18350,18250,9310
Reference in New Issue Copy Permalink