ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/329180/min/candle-20240322.csv

729 lines
42 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
20240322,210600,14033068400,125100,125100,125100,125100,3403
20240322,210500,14033068400,125100,125100,125100,125100,0
20240322,210400,14033068400,125100,125100,125100,125100,0
20240322,210300,14033068400,125100,125100,125100,125100,0
20240322,210200,14033068400,125100,125100,125100,125100,0
20240322,210100,14033068400,125100,125100,125100,125100,0
20240322,210000,14033068400,125100,125100,125100,125100,0
20240322,205900,14033068400,125100,125100,125100,125100,0
20240322,205800,14033068400,125100,125100,125100,125100,0
20240322,205700,14033068400,125100,125100,125100,125100,0
20240322,205600,14033068400,125100,125100,125100,125100,0
20240322,205500,14033068400,125100,125100,125100,125100,0
20240322,205400,14033068400,125100,125100,125100,125100,0
20240322,205300,14033068400,125100,125100,125100,125100,0
20240322,205200,14033068400,125100,125100,125100,125100,0
20240322,205100,14033068400,125100,125100,125100,125100,0
20240322,205000,14033068400,125100,125100,125100,125100,0
20240322,204900,14033068400,125100,125100,125100,125100,0
20240322,204800,14033068400,125100,125100,125100,125100,0
20240322,204700,14033068400,125100,125100,125100,125100,0
20240322,204600,14033068400,125100,125100,125100,125100,0
20240322,204500,14033068400,125100,125100,125100,125100,0
20240322,204400,14033068400,125100,125100,125100,125100,0
20240322,204300,14033068400,125100,125100,125100,125100,0
20240322,204200,14033068400,125100,125100,125100,125100,0
20240322,204100,14033068400,125100,125100,125100,125100,0
20240322,204000,14033068400,125100,125100,125100,125100,0
20240322,203900,14033068400,125100,125100,125100,125100,0
20240322,203800,14033068400,125100,125100,125100,125100,0
20240322,203700,14033068400,125100,125100,125100,125100,0
20240322,203600,14033068400,125100,125100,125100,125100,3403
20240322,203500,14033068400,125100,125100,125100,125100,0
20240322,203400,14033068400,125100,125100,125100,125100,0
20240322,203300,14033068400,125100,125100,125100,125100,0
20240322,203200,14033068400,125100,125100,125100,125100,0
20240322,203100,14033068400,125100,125100,125100,125100,0
20240322,203000,14033068400,125100,125100,125100,125100,0
20240322,202900,14033068400,125100,125100,125100,125100,0
20240322,202800,14033068400,125100,125100,125100,125100,0
20240322,202700,14033068400,125100,125100,125100,125100,0
20240322,202600,14033068400,125100,125100,125100,125100,0
20240322,202500,14033068400,125100,125100,125100,125100,0
20240322,202400,14033068400,125100,125100,125100,125100,0
20240322,202300,14033068400,125100,125100,125100,125100,0
20240322,202200,14033068400,125100,125100,125100,125100,0
20240322,202100,14033068400,125100,125100,125100,125100,0
20240322,202000,14033068400,125100,125100,125100,125100,0
20240322,201900,14033068400,125100,125100,125100,125100,0
20240322,201800,14033068400,125100,125100,125100,125100,0
20240322,201700,14033068400,125100,125100,125100,125100,0
20240322,201600,14033068400,125100,125100,125100,125100,0
20240322,201500,14033068400,125100,125100,125100,125100,0
20240322,201400,14033068400,125100,125100,125100,125100,0
20240322,201300,14033068400,125100,125100,125100,125100,0
20240322,201200,14033068400,125100,125100,125100,125100,0
20240322,201100,14033068400,125100,125100,125100,125100,0
20240322,201000,14033068400,125100,125100,125100,125100,0
20240322,200900,14033068400,125100,125100,125100,125100,0
20240322,200800,14033068400,125100,125100,125100,125100,0
20240322,200700,14033068400,125100,125100,125100,125100,0
20240322,200600,14033068400,125100,125100,125100,125100,3403
20240322,200500,14033068400,125100,125100,125100,125100,0
20240322,200400,14033068400,125100,125100,125100,125100,0
20240322,200300,14033068400,125100,125100,125100,125100,0
20240322,200200,14033068400,125100,125100,125100,125100,0
20240322,200100,14033068400,125100,125100,125100,125100,0
20240322,200000,14033068400,125100,125100,125100,125100,0
20240322,195900,14033068400,125100,125100,125100,125100,0
20240322,195800,14033068400,125100,125100,125100,125100,0
20240322,195700,14033068400,125100,125100,125100,125100,0
20240322,195600,14033068400,125100,125100,125100,125100,0
20240322,195500,14033068400,125100,125100,125100,125100,0
20240322,195400,14033068400,125100,125100,125100,125100,0
20240322,195300,14033068400,125100,125100,125100,125100,0
20240322,195200,14033068400,125100,125100,125100,125100,0
20240322,195100,14033068400,125100,125100,125100,125100,0
20240322,195000,14033068400,125100,125100,125100,125100,0
20240322,194900,14033068400,125100,125100,125100,125100,0
20240322,194800,14033068400,125100,125100,125100,125100,0
20240322,194700,14033068400,125100,125100,125100,125100,0
20240322,194600,14033068400,125100,125100,125100,125100,0
20240322,194500,14033068400,125100,125100,125100,125100,0
20240322,194400,14033068400,125100,125100,125100,125100,0
20240322,194300,14033068400,125100,125100,125100,125100,0
20240322,194200,14033068400,125100,125100,125100,125100,0
20240322,194100,14033068400,125100,125100,125100,125100,0
20240322,194000,14033068400,125100,125100,125100,125100,0
20240322,193900,14033068400,125100,125100,125100,125100,0
20240322,193800,14033068400,125100,125100,125100,125100,0
20240322,193700,14033068400,125100,125100,125100,125100,0
20240322,193600,14033068400,125100,125100,125100,125100,3403
20240322,193500,14033068400,125100,125100,125100,125100,0
20240322,193400,14033068400,125100,125100,125100,125100,0
20240322,193300,14033068400,125100,125100,125100,125100,0
20240322,193200,14033068400,125100,125100,125100,125100,0
20240322,193100,14033068400,125100,125100,125100,125100,0
20240322,193000,14033068400,125100,125100,125100,125100,0
20240322,192900,14033068400,125100,125100,125100,125100,0
20240322,192800,14033068400,125100,125100,125100,125100,0
20240322,192700,14033068400,125100,125100,125100,125100,0
20240322,192600,14033068400,125100,125100,125100,125100,0
20240322,192500,14033068400,125100,125100,125100,125100,0
20240322,192400,14033068400,125100,125100,125100,125100,0
20240322,192300,14033068400,125100,125100,125100,125100,0
20240322,192200,14033068400,125100,125100,125100,125100,0
20240322,192100,14033068400,125100,125100,125100,125100,0
20240322,192000,14033068400,125100,125100,125100,125100,0
20240322,191900,14033068400,125100,125100,125100,125100,0
20240322,191800,14033068400,125100,125100,125100,125100,0
20240322,191700,14033068400,125100,125100,125100,125100,0
20240322,191600,14033068400,125100,125100,125100,125100,0
20240322,191500,14033068400,125100,125100,125100,125100,0
20240322,191400,14033068400,125100,125100,125100,125100,0
20240322,191300,14033068400,125100,125100,125100,125100,0
20240322,191200,14033068400,125100,125100,125100,125100,0
20240322,191100,14033068400,125100,125100,125100,125100,0
20240322,191000,14033068400,125100,125100,125100,125100,0
20240322,190900,14033068400,125100,125100,125100,125100,0
20240322,190800,14033068400,125100,125100,125100,125100,0
20240322,190700,14033068400,125100,125100,125100,125100,0
20240322,190600,14033068400,125100,125100,125100,125100,3403
20240322,190500,14033068400,125100,125100,125100,125100,0
20240322,190400,14033068400,125100,125100,125100,125100,0
20240322,190300,14033068400,125100,125100,125100,125100,0
20240322,190200,14033068400,125100,125100,125100,125100,0
20240322,190100,14033068400,125100,125100,125100,125100,0
20240322,190000,14033068400,125100,125100,125100,125100,0
20240322,185900,14033068400,125100,125100,125100,125100,0
20240322,185800,14033068400,125100,125100,125100,125100,0
20240322,185700,14033068400,125100,125100,125100,125100,0
20240322,185600,14033068400,125100,125100,125100,125100,0
20240322,185500,14033068400,125100,125100,125100,125100,0
20240322,185400,14033068400,125100,125100,125100,125100,0
20240322,185300,14033068400,125100,125100,125100,125100,0
20240322,185200,14033068400,125100,125100,125100,125100,0
20240322,185100,14033068400,125100,125100,125100,125100,0
20240322,185000,14033068400,125100,125100,125100,125100,0
20240322,184900,14033068400,125100,125100,125100,125100,0
20240322,184800,14033068400,125100,125100,125100,125100,0
20240322,184700,14033068400,125100,125100,125100,125100,0
20240322,184600,14033068400,125100,125100,125100,125100,0
20240322,184500,14033068400,125100,125100,125100,125100,0
20240322,184400,14033068400,125100,125100,125100,125100,0
20240322,184300,14033068400,125100,125100,125100,125100,0
20240322,184200,14033068400,125100,125100,125100,125100,0
20240322,184100,14033068400,125100,125100,125100,125100,0
20240322,184000,14033068400,125100,125100,125100,125100,0
20240322,183900,14033068400,125100,125100,125100,125100,0
20240322,183800,14033068400,125100,125100,125100,125100,0
20240322,183700,14033068400,125100,125100,125100,125100,0
20240322,183600,14033068400,125100,125100,125100,125100,3403
20240322,183500,14033068400,125100,125100,125100,125100,0
20240322,183400,14033068400,125100,125100,125100,125100,0
20240322,183300,14033068400,125100,125100,125100,125100,0
20240322,183200,14033068400,125100,125100,125100,125100,0
20240322,183100,14033068400,125100,125100,125100,125100,0
20240322,183000,14033068400,125100,125100,125100,125100,0
20240322,182900,14033068400,125100,125100,125100,125100,0
20240322,182800,14033068400,125100,125100,125100,125100,0
20240322,182700,14033068400,125100,125100,125100,125100,0
20240322,182600,14033068400,125100,125100,125100,125100,0
20240322,182500,14033068400,125100,125100,125100,125100,0
20240322,182400,14033068400,125100,125100,125100,125100,0
20240322,182300,14033068400,125100,125100,125100,125100,0
20240322,182200,14033068400,125100,125100,125100,125100,0
20240322,182100,14033068400,125100,125100,125100,125100,0
20240322,182000,14033068400,125100,125100,125100,125100,0
20240322,181900,14033068400,125100,125100,125100,125100,0
20240322,181800,14033068400,125100,125100,125100,125100,0
20240322,181700,14033068400,125100,125100,125100,125100,0
20240322,181600,14033068400,125100,125100,125100,125100,0
20240322,181500,14033068400,125100,125100,125100,125100,0
20240322,181400,14033068400,125100,125100,125100,125100,0
20240322,181300,14033068400,125100,125100,125100,125100,0
20240322,181200,14033068400,125100,125100,125100,125100,0
20240322,181100,14033068400,125100,125100,125100,125100,0
20240322,181000,14033068400,125100,125100,125100,125100,0
20240322,180900,14033068400,125100,125100,125100,125100,0
20240322,180800,14033068400,125100,125100,125100,125100,0
20240322,180700,14033068400,125100,125100,125100,125100,0
20240322,180600,14033068400,125100,125100,125100,125100,3403
20240322,180500,14033068400,125100,125100,125100,125100,0
20240322,180400,14033068400,125100,125100,125100,125100,0
20240322,180300,14033068400,125100,125100,125100,125100,0
20240322,180200,14033068400,125100,125100,125100,125100,0
20240322,180100,14033068400,125100,125100,125100,125100,0
20240322,180000,14033068400,125100,125100,125100,125100,0
20240322,175900,14033068400,125100,125100,125100,125100,0
20240322,175800,14033068400,125100,125100,125100,125100,0
20240322,175700,14033068400,125100,125100,125100,125100,0
20240322,175600,14033068400,125100,125100,125100,125100,0
20240322,175500,14033068400,125100,125100,125100,125100,0
20240322,175400,14033068400,125100,125100,125100,125100,0
20240322,175300,14033068400,125100,125100,125100,125100,0
20240322,175200,14033068400,125100,125100,125100,125100,0
20240322,175100,14033068400,125100,125100,125100,125100,0
20240322,175000,14033068400,125100,125100,125100,125100,0
20240322,174900,14033068400,125100,125100,125100,125100,0
20240322,174800,14033068400,125100,125100,125100,125100,0
20240322,174700,14033068400,125100,125100,125100,125100,0
20240322,174600,14033068400,125100,125100,125100,125100,0
20240322,174500,14033068400,125100,125100,125100,125100,0
20240322,174400,14033068400,125100,125100,125100,125100,0
20240322,174300,14033068400,125100,125100,125100,125100,0
20240322,174200,14033068400,125100,125100,125100,125100,0
20240322,174100,14033068400,125100,125100,125100,125100,0
20240322,174000,14033068400,125100,125100,125100,125100,0
20240322,173900,14033068400,125100,125100,125100,125100,0
20240322,173800,14033068400,125100,125100,125100,125100,0
20240322,173700,14033068400,125100,125100,125100,125100,0
20240322,173600,14033068400,125100,125100,125100,125100,3403
20240322,173500,14033068400,125100,125100,125100,125100,0
20240322,173400,14033068400,125100,125100,125100,125100,0
20240322,173300,14033068400,125100,125100,125100,125100,0
20240322,173200,14033068400,125100,125100,125100,125100,0
20240322,173100,14033068400,125100,125100,125100,125100,0
20240322,173000,14033068400,125100,125100,125100,125100,0
20240322,172900,14033068400,125100,125100,125100,125100,0
20240322,172800,14033068400,125100,125100,125100,125100,0
20240322,172700,14033068400,125100,125100,125100,125100,0
20240322,172600,14033068400,125100,125100,125100,125100,0
20240322,172500,14033068400,125100,125100,125100,125100,0
20240322,172400,14033068400,125100,125100,125100,125100,0
20240322,172300,14033068400,125100,125100,125100,125100,0
20240322,172200,14033068400,125100,125100,125100,125100,0
20240322,172100,14033068400,125100,125100,125100,125100,0
20240322,172000,14033068400,125100,125100,125100,125100,0
20240322,171900,14033068400,125100,125100,125100,125100,0
20240322,171800,14033068400,125100,125100,125100,125100,0
20240322,171700,14033068400,125100,125100,125100,125100,0
20240322,171600,14033068400,125100,125100,125100,125100,0
20240322,171500,14033068400,125100,125100,125100,125100,0
20240322,171400,14033068400,125100,125100,125100,125100,0
20240322,171300,14033068400,125100,125100,125100,125100,0
20240322,171200,14033068400,125100,125100,125100,125100,0
20240322,171100,14033068400,125100,125100,125100,125100,0
20240322,171000,14033068400,125100,125100,125100,125100,0
20240322,170900,14033068400,125100,125100,125100,125100,0
20240322,170800,14033068400,125100,125100,125100,125100,0
20240322,170700,14033068400,125100,125100,125100,125100,0
20240322,170600,14033068400,125100,125100,125100,125100,3403
20240322,170500,14033068400,125100,125100,125100,125100,0
20240322,170400,14033068400,125100,125100,125100,125100,0
20240322,170300,14033068400,125100,125100,125100,125100,0
20240322,170200,14033068400,125100,125100,125100,125100,0
20240322,170100,14033068400,125100,125100,125100,125100,0
20240322,170000,14033068400,125100,125100,125100,125100,0
20240322,165900,14033068400,125100,125100,125100,125100,0
20240322,165800,14033068400,125100,125100,125100,125100,0
20240322,165700,14033068400,125100,125100,125100,125100,0
20240322,165600,14033068400,125100,125100,125100,125100,0
20240322,165500,14033068400,125100,125100,125100,125100,0
20240322,165400,14033068400,125100,125100,125100,125100,0
20240322,165300,14033068400,125100,125100,125100,125100,0
20240322,165200,14033068400,125100,125100,125100,125100,0
20240322,165100,14033068400,125100,125100,125100,125100,0
20240322,165000,14033068400,125100,125100,125100,125100,0
20240322,164900,14033068400,125100,125100,125100,125100,0
20240322,164800,14033068400,125100,125100,125100,125100,0
20240322,164700,14033068400,125100,125100,125100,125100,0
20240322,164600,14033068400,125100,125100,125100,125100,0
20240322,164500,14033068400,125100,125100,125100,125100,0
20240322,164400,14033068400,125100,125100,125100,125100,0
20240322,164300,14033068400,125100,125100,125100,125100,0
20240322,164200,14033068400,125100,125100,125100,125100,0
20240322,164100,14033068400,125100,125100,125100,125100,0
20240322,164000,14033068400,125100,125100,125100,125100,0
20240322,163900,14033068400,125100,125100,125100,125100,0
20240322,163800,14033068400,125100,125100,125100,125100,0
20240322,163700,14033068400,125100,125100,125100,125100,0
20240322,163600,14033068400,125100,125100,125100,125100,3403
20240322,163500,14033068400,125100,125100,125100,125100,0
20240322,163400,14033068400,125100,125100,125100,125100,0
20240322,163300,14033068400,125100,125100,125100,125100,0
20240322,163200,14033068400,125100,125100,125100,125100,0
20240322,163100,14033068400,125100,125100,125100,125100,0
20240322,163000,14033068400,125100,125100,125100,125100,0
20240322,162900,14033068400,125100,125100,125100,125100,0
20240322,162800,14033068400,125100,125100,125100,125100,0
20240322,162700,14033068400,125100,125100,125100,125100,0
20240322,162600,14033068400,125100,125100,125100,125100,0
20240322,162500,14033068400,125100,125100,125100,125100,0
20240322,162400,14033068400,125100,125100,125100,125100,0
20240322,162300,14033068400,125100,125100,125100,125100,0
20240322,162200,14033068400,125100,125100,125100,125100,0
20240322,162100,14033068400,125100,125100,125100,125100,0
20240322,162000,14033068400,125100,125100,125100,125100,0
20240322,161900,14033068400,125100,125100,125100,125100,0
20240322,161800,14033068400,125100,125100,125100,125100,0
20240322,161700,14033068400,125100,125100,125100,125100,0
20240322,161600,14033068400,125100,125100,125100,125100,0
20240322,161500,14033068400,125100,125100,125100,125100,0
20240322,161400,14033068400,125100,125100,125100,125100,0
20240322,161300,14033068400,125100,125100,125100,125100,0
20240322,161200,14033068400,125100,125100,125100,125100,0
20240322,161100,14033068400,125100,125100,125100,125100,0
20240322,161000,14033068400,125100,125100,125100,125100,0
20240322,160900,14033068400,125100,125100,125100,125100,0
20240322,160800,14033068400,125100,125100,125100,125100,0
20240322,160700,14033068400,125100,125100,125100,125100,0
20240322,160600,14033068400,125100,125100,125100,125100,3403
20240322,160500,14033068400,125100,125100,125100,125100,0
20240322,160400,14033068400,125100,125100,125100,125100,0
20240322,160300,14033068400,125100,125100,125100,125100,0
20240322,160200,14033068400,125100,125100,125100,125100,0
20240322,160100,14033068400,125100,125100,125100,125100,0
20240322,160000,14033068400,125100,125100,125100,125100,0
20240322,155900,14033068400,125100,125100,125100,125100,0
20240322,155800,14033068400,125100,125100,125100,125100,0
20240322,155700,14033068400,125100,125100,125100,125100,0
20240322,155600,14033068400,125100,125100,125100,125100,0
20240322,155500,14033068400,125100,125100,125100,125100,0
20240322,155400,14033068400,125100,125100,125100,125100,0
20240322,155300,14033068400,125100,125100,125100,125100,0
20240322,155200,14033068400,125100,125100,125100,125100,0
20240322,155100,14033068400,125100,125100,125100,125100,0
20240322,155000,14033068400,125100,125100,125100,125100,0
20240322,154900,14033068400,125100,125100,125100,125100,0
20240322,154800,14033068400,125100,125100,125100,125100,0
20240322,154700,14033068400,125100,125100,125100,125100,0
20240322,154600,14033068400,125100,125100,125100,125100,0
20240322,154500,14033068400,125100,125100,125100,125100,0
20240322,154400,14033068400,125100,125100,125100,125100,0
20240322,154300,14033068400,125100,125100,125100,125100,0
20240322,154200,14033068400,125100,125100,125100,125100,0
20240322,154100,14033068400,125100,125100,125100,125100,0
20240322,154000,14033068400,125100,125100,125100,125100,0
20240322,153900,14033068400,125100,125100,125100,125100,0
20240322,153800,14033068400,125100,125100,125100,125100,0
20240322,153700,14033068400,125100,125100,125100,125100,0
20240322,153600,14033068400,125100,125100,125100,125100,3403
20240322,153500,14033068400,125100,125100,125100,125100,0
20240322,153400,14033068400,125100,125100,125100,125100,0
20240322,153300,14033068400,125100,125100,125100,125100,0
20240322,153200,14033068400,125100,125100,125100,125100,0
20240322,153100,14033068400,125100,125100,125100,125100,0
20240322,153000,14033068400,125100,125100,125100,125100,3403
20240322,152900,13607353100,125300,125300,125300,125300,0
20240322,152800,13607353100,125300,125300,125300,125300,0
20240322,152700,13607353100,125300,125300,125300,125300,0
20240322,152600,13607353100,125300,125300,125300,125300,0
20240322,152500,13607353100,125300,125300,125300,125300,0
20240322,152400,13607353100,125300,125300,125300,125300,0
20240322,152300,13607353100,125300,125300,125300,125300,0
20240322,152200,13607353100,125300,125300,125300,125300,0
20240322,152100,13607353100,125300,125300,125300,125300,0
20240322,152000,13607353100,125300,125300,125300,125300,0
20240322,151900,13607353100,125300,125400,125400,125300,216
20240322,151800,13580270200,125400,125200,125400,125200,226
20240322,151700,13551955500,125200,125200,125300,125200,367
20240322,151600,13505987100,125200,125300,125300,125100,211
20240322,151500,13479573600,125200,125200,125300,125100,118
20240322,151400,13464799000,125200,125100,125300,125100,210
20240322,151300,13438510300,125200,125000,125200,125000,150
20240322,151200,13419736800,125000,125000,125200,124900,154
20240322,151100,13400485200,125000,124800,125000,124800,147
20240322,151000,13382120500,124900,125200,125200,124900,630
20240322,150900,13303371900,125100,125100,125200,125100,274
20240322,150800,13269087700,125200,125200,125200,125100,955
20240322,150700,13149605200,125300,125300,125300,125200,240
20240322,150600,13119545300,125200,125300,125300,125200,447
20240322,150500,13063568800,125200,125200,125500,125200,244
20240322,150400,13032998400,125200,125300,125400,125200,605
20240322,150300,12957209800,125300,125400,125400,125200,354
20240322,150200,12912840800,125200,125300,125400,125200,352
20240322,150100,12868744200,125300,125300,125300,125100,95
20240322,150000,12856849200,125300,125300,125300,125100,280
20240322,145900,12821791400,125200,125300,125300,125200,203
20240322,145800,12796366900,125200,125300,125400,125200,723
20240322,145700,12705822400,125200,125200,125300,125200,138
20240322,145600,12688533900,125300,125300,125300,125200,403
20240322,145500,12638045200,125200,125200,125300,125200,141
20240322,145400,12620382200,125300,125200,125300,125100,98
20240322,145300,12608112400,125300,125200,125300,125100,172
20240322,145200,12586575500,125300,125200,125300,125100,193
20240322,145100,12562400400,125300,125100,125300,125100,259
20240322,145000,12529976800,125100,125100,125200,125100,147
20240322,144900,12511576500,125200,125100,125200,125100,123
20240322,144800,12496181200,125100,125100,125200,125100,118
20240322,144700,12481412100,125200,125100,125200,125100,184
20240322,144600,12458387100,125200,125200,125200,125100,126
20240322,144500,12442615000,125200,125200,125200,125000,215
20240322,144400,12415708100,125000,125100,125200,125000,470
20240322,144300,12356906100,125100,125200,125200,125100,137
20240322,144200,12339758800,125100,125100,125200,125100,104
20240322,144100,12326742400,125100,125200,125200,125100,154
20240322,144000,12307465400,125200,125000,125200,125000,62
20240322,143900,12299710500,125000,125000,125200,125000,139
20240322,143800,12282324400,125100,125200,125200,125100,109
20240322,143700,12268683800,125000,125300,125400,125000,640
20240322,143600,12188567200,125300,125300,125400,125200,323
20240322,143500,12148094500,125200,125200,125300,125200,172
20240322,143400,12126553300,125300,125400,125400,125200,227
20240322,143300,12098113000,125300,125400,125400,125300,101
20240322,143200,12085450800,125400,125300,125400,125300,342
20240322,143100,12042590000,125200,125300,125300,125200,154
20240322,143000,12023299400,125300,125300,125300,125200,132
20240322,142900,12006763000,125200,125200,125300,125200,128
20240322,142800,11990732400,125100,125300,125300,125100,220
20240322,142700,11963177500,125200,125200,125300,125100,155
20240322,142600,11943768900,125100,125200,125200,125100,133
20240322,142500,11927123000,125100,125100,125200,125100,156
20240322,142400,11907596000,125200,125100,125200,125100,152
20240322,142300,11888573000,125200,125200,125200,125100,147
20240322,142200,11870173300,125100,125100,125200,125000,146
20240322,142100,11851904300,125000,125200,125200,125000,148
20240322,142000,11833388700,124900,125000,125200,124900,159
20240322,141900,11813513300,125000,125000,125000,124900,105
20240322,141800,11800391600,124900,124900,125100,124700,246
20240322,141700,11769678000,124800,125300,125400,124800,1056
20240322,141600,11637626900,125400,125300,125400,125200,137
20240322,141500,11620457600,125200,125300,125300,125200,108
20240322,141400,11606928700,125200,125300,125300,125200,137
20240322,141300,11589767700,125400,125400,125400,125300,139
20240322,141200,11572344800,125500,125500,125500,125400,89
20240322,141100,11561183100,125500,125500,125500,125300,461
20240322,141000,11503366700,125500,125300,125500,125200,470
20240322,140900,11444456800,125300,124800,125300,124800,604
20240322,140800,11368972000,124800,124700,124900,124700,202
20240322,140700,11343763400,124800,124800,124800,124700,57
20240322,140600,11336653300,124800,124700,124800,124700,200
20240322,140500,11311709400,124700,124800,124800,124700,142
20240322,140400,11293991800,124600,124600,124700,124500,350
20240322,140300,11250383600,124600,124600,124600,124500,78
20240322,140200,11240667300,124500,124300,124600,124300,1009
20240322,140100,11115166900,124300,124300,124300,124200,136
20240322,140000,11098265900,124200,124200,124300,124200,104
20240322,135900,11085347000,124200,124200,124300,124200,256
20240322,135800,11053543100,124300,124200,124300,124200,48
20240322,135700,11047579600,124300,124200,124300,124200,127
20240322,135600,11031798600,124300,124200,124300,124200,52
20240322,135500,11025338900,124200,124200,124400,124200,498
20240322,135400,10963439900,124300,124300,124300,124200,99
20240322,135300,10951140100,124300,124200,124300,124200,70
20240322,135200,10942444500,124300,124200,124300,124200,75
20240322,135100,10933125500,124200,124300,124300,124200,130
20240322,135000,10916973000,124400,124300,124400,124300,183
20240322,134900,10894224900,124300,124300,124400,124300,96
20240322,134800,10882291600,124300,124300,124400,124300,106
20240322,134700,10869114100,124400,124300,124400,124300,59
20240322,134600,10861778000,124300,124300,124400,124300,105
20240322,134500,10848723200,124300,124400,124400,124300,119
20240322,134400,10833931000,124400,124400,124400,124300,102
20240322,134300,10821245000,124400,124300,124400,124300,89
20240322,134200,10810179800,124400,124400,124400,124300,48
20240322,134100,10804210900,124400,124400,124400,124300,79
20240322,134000,10794387900,124300,124400,124400,124300,122
20240322,133900,10779220900,124300,124400,124400,124300,59
20240322,133800,10771885000,124400,124300,124400,124300,58
20240322,133700,10764673300,124200,124200,124400,124100,128
20240322,133600,10748774900,124100,124200,124300,124100,115
20240322,133500,10734488000,124200,124100,124300,124100,180
20240322,133400,10712132600,124300,124200,124300,124100,326
20240322,133300,10671639900,124300,124200,124300,124200,140
20240322,133200,10654242800,124200,124300,124300,124200,110
20240322,133100,10640575900,124300,124300,124300,124200,87
20240322,133000,10629767600,124300,124300,124300,124200,223
20240322,132900,10602064600,124300,124200,124300,124200,84
20240322,132800,10591630100,124300,124300,124300,124200,79
20240322,132700,10581814100,124200,124200,124300,124200,128
20240322,132600,10565908600,124200,124200,124300,124200,149
20240322,132500,10547395100,124200,124300,124300,124200,111
20240322,132400,10533603900,124200,124300,124300,124200,95
20240322,132300,10521800000,124300,124300,124300,124200,84
20240322,132200,10511362900,124200,124200,124300,124200,383
20240322,132100,10463788000,124200,124200,124300,124200,105
20240322,132000,10450741700,124200,124300,124300,124200,93
20240322,131900,10439184000,124200,124300,124300,124200,68
20240322,131800,10430735800,124300,124200,124300,124100,185
20240322,131700,10407756700,124200,124200,124200,124100,402
20240322,131600,10357856100,124200,124200,124200,124100,51
20240322,131500,10351524200,124100,124200,124200,124100,93
20240322,131400,10339974900,124200,124100,124200,124100,158
20240322,131300,10320359400,124100,124100,124200,124100,122
20240322,131200,10305214100,124100,124100,124200,124100,105
20240322,131100,10292175800,124100,124200,124200,124100,68
20240322,131000,10283736300,124200,124200,124200,124100,205
20240322,130900,10258276500,124100,124200,124200,124100,90
20240322,130800,10247104100,124200,124200,124200,124100,120
20240322,130700,10232204400,124200,124200,124200,124100,237
20240322,130600,10202774800,124100,124200,124200,124100,105
20240322,130500,10189740700,124100,124100,124200,124100,88
20240322,130400,10178816600,124200,124100,124200,124100,56
20240322,130300,10171863300,124100,124200,124200,124100,58
20240322,130200,10164663300,124200,124200,124200,124100,43
20240322,130100,10159324100,124200,124200,124200,124100,117
20240322,130000,10144796200,124100,124100,124200,124100,75
20240322,125900,10135481900,124100,124100,124200,124100,120
20240322,125800,10120587600,124100,124100,124100,124100,11
20240322,125700,10119222500,124200,124300,124300,124100,149
20240322,125600,10100720700,124200,124200,124300,124200,27
20240322,125500,10097366500,124100,124000,124200,124000,211
20240322,125400,10071168400,124200,124000,124200,124000,169
20240322,125300,10050194800,124000,124100,124100,124000,22
20240322,125200,10047465000,124100,124100,124300,124100,119
20240322,125100,10032694900,124000,124300,124300,124000,151
20240322,125000,10013942200,124200,124200,124300,124200,52
20240322,124900,10007481100,124200,124300,124300,124200,61
20240322,124800,9999900400,124200,124000,124300,124000,551
20240322,124700,9931515800,124100,124100,124100,124000,85
20240322,124600,9920970100,124100,124100,124100,124000,23
20240322,124500,9918117100,124000,124000,124000,124000,39
20240322,124400,9913281100,124100,124100,124100,124000,174
20240322,124300,9891703500,124100,124000,124100,124000,44
20240322,124200,9886245900,124100,124000,124100,124000,20
20240322,124100,9883764100,124000,124000,124100,124000,160
20240322,124000,9863923400,124000,124000,124000,124000,216
20240322,123900,9837139400,124100,124000,124100,124000,49
20240322,123800,9831062600,124000,124000,124000,123900,267
20240322,123700,9797957000,124000,123900,124000,123900,299
20240322,123600,9760904900,124000,123900,124000,123900,82
20240322,123500,9750743800,123900,124000,124000,123900,261
20240322,123400,9718381100,124000,124000,124000,124000,215
20240322,123300,9691721100,124000,124000,124100,124000,24
20240322,123200,9688745000,124000,124000,124100,124000,233
20240322,123100,9659837300,124000,124000,124100,124000,52
20240322,123000,9653387300,124100,124000,124100,124000,22
20240322,122900,9650659000,124100,124000,124100,124000,175
20240322,122800,9628956800,124000,124000,124000,124000,32
20240322,122700,9624988800,124000,124100,124100,124000,72
20240322,122600,9616056400,124200,124000,124300,124000,95
20240322,122500,9604261100,124000,124000,124000,124000,105
20240322,122400,9591241100,124000,124000,124000,123900,128
20240322,122300,9575371400,124000,124000,124000,123900,189
20240322,122200,9551937200,124000,123900,124000,123900,42
20240322,122100,9546730300,123900,123900,124000,123900,153
20240322,122000,9527767500,124000,124000,124000,123900,122
20240322,121900,9512641500,124000,123900,124000,123900,89
20240322,121800,9501607400,123900,123900,124000,123900,158
20240322,121700,9482024700,123900,123900,124000,123900,23
20240322,121600,9479174800,124000,123900,124000,123900,182
20240322,121500,9456618800,123900,123900,124000,123900,38
20240322,121400,9451909900,123900,124000,124000,123900,176
20240322,121300,9430103400,123900,123900,124000,123900,21
20240322,121200,9427501400,124000,123900,124000,123900,524
20240322,121100,9362577600,123900,124000,124000,123900,63
20240322,121000,9354771200,124000,124200,124200,123900,4005
20240322,120900,8857867600,124300,124200,124300,124200,211
20240322,120800,8831658300,124200,124200,124200,124100,175
20240322,120700,8809924500,124100,124100,124100,124100,31
20240322,120600,8806077400,124200,124100,124200,124000,404
20240322,120500,8755948700,124000,124100,124100,124000,147
20240322,120400,8737707600,124000,124000,124100,124000,92
20240322,120300,8726292100,124100,124000,124100,124000,69
20240322,120200,8717730900,124000,124000,124100,124000,117
20240322,120100,8703216100,124100,124000,124200,124000,87
20240322,120000,8692419500,124200,124000,124200,124000,120
20240322,115900,8677527700,124100,124100,124100,124000,260
20240322,115800,8645272400,124100,124100,124200,124100,180
20240322,115700,8622926400,124100,124100,124100,124100,147
20240322,115600,8604683700,124100,124100,124100,124000,359
20240322,115500,8560152800,124000,124100,124100,124000,167
20240322,115400,8539430300,124100,124000,124100,124000,52
20240322,115300,8532978800,124100,124000,124100,124000,363
20240322,115200,8487945200,124000,124000,124100,124000,170
20240322,115100,8466860500,124100,124100,124100,124100,474
20240322,115000,8408037100,124100,124200,124200,124100,91
20240322,114900,8396741700,124200,124200,124200,124100,484
20240322,114800,8336634800,124300,124200,124300,124200,24
20240322,114700,8333652900,124300,124200,124300,124200,56
20240322,114600,8326697600,124300,124300,124400,124300,267
20240322,114500,8293509400,124300,124300,124300,124300,131
20240322,114400,8277226100,124400,124400,124400,124300,45
20240322,114300,8271631000,124300,124300,124300,124300,176
20240322,114200,8249754200,124300,124300,124300,124300,33
20240322,114100,8245652300,124300,124300,124400,124300,347
20240322,114000,8202517500,124400,124300,124400,124300,21
20240322,113900,8199906100,124300,124300,124400,124300,71
20240322,113800,8191074700,124400,124400,124400,124300,407
20240322,113700,8140473200,124400,124400,124500,124300,196
20240322,113600,8116091900,124400,124400,124400,124300,104
20240322,113500,8103164500,124300,124400,124500,124300,543
20240322,113400,8035615500,124400,124600,124600,124400,546
20240322,113300,7967611200,124700,124700,124700,124600,153
20240322,113200,7948535500,124600,124700,124700,124600,14
20240322,113100,7946790600,124600,124500,124700,124500,137
20240322,113000,7929718500,124500,124600,124600,124500,137
20240322,112900,7912652400,124600,124600,124600,124600,162
20240322,112800,7892467200,124500,124600,124600,124500,156
20240322,112700,7873039200,124600,124600,125000,124600,612
20240322,112600,7796751700,124600,124500,124600,124500,119
20240322,112500,7781936100,124500,124500,124600,124500,24
20240322,112400,7778947700,124500,124500,124500,124500,117
20240322,112300,7764381200,124500,124500,124500,124500,62
20240322,112200,7756662200,124500,124500,124500,124400,28
20240322,112100,7753176300,124400,124600,124600,124400,891
20240322,112000,7642247500,124600,124600,124700,124600,112
20240322,111900,7628292200,124600,124600,124600,124600,137
20240322,111800,7611222000,124600,124600,124600,124600,24
20240322,111700,7608231600,124600,124600,124700,124600,601
20240322,111600,7533345000,124700,124700,124700,124600,140
20240322,111500,7515900200,124700,124700,124700,124600,300
20240322,111400,7478496400,124700,124800,124800,124700,77
20240322,111300,7468891800,124700,124800,124900,124700,160
20240322,111200,7448925700,124800,124900,124900,124800,114
20240322,111100,7434698400,124800,124900,125000,124800,289
20240322,111000,7398604000,125000,125000,125100,125000,134
20240322,110900,7381853900,125000,125000,125000,125000,59
20240322,110800,7374478900,125000,125100,125100,124900,107
20240322,110700,7361104300,125000,125000,125000,125000,102
20240322,110600,7348354300,125000,124900,125000,124900,240
20240322,110500,7318363700,125000,125100,125100,125000,154
20240322,110400,7299113400,125000,125000,125000,125000,131
20240322,110300,7282738400,125000,125000,125000,125000,66
20240322,110200,7274488400,125100,125100,125200,125000,73
20240322,110100,7265356900,125100,125100,125200,125100,64
20240322,110000,7257350400,125100,125100,125200,125100,22
20240322,105900,7254598100,125200,125100,125200,125000,21
20240322,105800,7251971400,125200,125100,125300,125000,140
20240322,105700,7234467200,125000,124900,125300,124900,57
20240322,105600,7227340300,125100,124900,125100,124900,8
20240322,105500,7226339800,124900,124800,124900,124800,3
20240322,105400,7225965300,124800,125400,125400,124800,687
20240322,105300,7139962600,125300,125100,125300,125100,44
20240322,105200,7134454500,125000,124900,125000,124700,142
20240322,105100,7116714200,124800,124800,124900,124700,27
20240322,105000,7113344900,124800,124800,124800,124700,128
20240322,104900,7097383100,124800,124600,124800,124600,116
20240322,104800,7082923300,124500,124700,124800,124500,1199
20240322,104700,6933492600,124700,124900,125000,124700,135
20240322,104600,6916646500,125000,124700,125000,124600,209
20240322,104500,6890578900,124700,124700,124800,124700,151
20240322,104400,6871749000,124700,124800,124800,124700,398
20240322,104300,6822099300,124800,124800,124900,124800,267
20240322,104200,6788775100,124700,124700,124800,124700,86
20240322,104100,6778050500,124700,124800,124900,124700,327
20240322,104000,6737246700,124800,124800,124800,124700,229
20240322,103900,6708667600,124800,124800,124800,124800,192
20240322,103800,6684706000,124800,124900,125000,124800,171
20240322,103700,6663348600,124900,124900,124900,124900,143
20240322,103600,6645487900,124900,125000,125100,124900,277
20240322,103500,6610875400,125000,125000,125000,124900,350
20240322,103400,6567125600,125000,125000,125100,125000,158
20240322,103300,6547372900,125000,125100,125100,125000,339
20240322,103200,6504970200,125100,125100,125200,125100,108
20240322,103100,6491458400,125200,125100,125500,125100,231
20240322,103000,6462527800,125100,125200,125400,125100,256
20240322,102900,6430451000,125100,125200,125300,125100,146
20240322,102800,6412180900,125100,125200,125200,125100,113
20240322,102700,6398042700,125100,125100,125200,125100,276
20240322,102600,6363510700,125200,125200,125300,125100,151
20240322,102500,6344609500,125200,125300,125300,125200,339
20240322,102400,6302163700,125200,125300,125400,125200,151
20240322,102300,6283246700,125300,125300,125500,125200,184
20240322,102200,6260195000,125300,125300,125300,125200,245
20240322,102100,6229517200,125200,125400,125400,125200,196
20240322,102000,6204959200,125300,125500,125600,125300,323
20240322,101900,6164449500,125400,125700,125700,125400,147
20240322,101800,6146003400,125600,125700,125800,125600,105
20240322,101700,6132808700,125700,125800,125800,125600,198
20240322,101600,6107903600,125900,125700,125900,125600,75
20240322,101500,6098473800,125700,125600,125700,125600,65
20240322,101400,6090306900,125600,125300,125700,125300,37
20240322,101300,6085667800,125300,125600,125700,125300,498
20240322,101200,6023143200,125800,125800,125800,125700,289
20240322,101100,5986811100,125700,125900,125900,125700,47
20240322,101000,5980895600,125900,125800,125900,125800,173
20240322,100900,5959131200,125700,125800,125800,125700,170
20240322,100800,5937746100,125800,125900,125900,125800,65
20240322,100700,5929567400,125900,126000,126000,125900,127
20240322,100600,5913576500,125900,125800,126100,125800,2296
20240322,100500,5624337800,125800,125800,125900,125700,132
20240322,100400,5607730700,125800,125600,125800,125600,101
20240322,100300,5595026900,125600,125800,125800,125600,142
20240322,100200,5577167100,125800,125500,125900,125500,735
20240322,100100,5484804600,125500,124700,125600,124700,1112
20240322,100000,5345799600,124700,124700,124800,124600,213
20240322,095900,5319246000,124700,124800,124900,124700,794
20240322,095800,5220207800,124900,124800,124900,124700,387
20240322,095700,5171916500,124700,124800,124900,124700,704
20240322,095600,5084068600,124700,124700,124900,124700,234
20240322,095500,5054872600,124700,124700,124900,124700,479
20240322,095400,4995108000,124900,124900,124900,124700,171
20240322,095300,4973761300,124800,125000,125000,124700,204
20240322,095200,4948298600,124600,125000,125100,124600,170
20240322,095100,4927083100,125000,124800,125000,124600,430
20240322,095000,4873409100,124800,124700,125000,124700,333
20240322,094900,4831836800,124700,125000,125000,124700,916
20240322,094800,4717508300,125000,125100,125100,125000,241
20240322,094700,4687379300,125000,125100,125100,124900,369
20240322,094600,4641257600,125000,124900,125100,124900,396
20240322,094500,4591778900,125000,125000,125200,124900,315
20240322,094400,4552397500,124900,125100,125200,124900,1307
20240322,094300,4388995100,125200,125700,125800,125100,2349
20240322,094200,4094582200,125700,125500,125700,125500,612
20240322,094100,4017722700,125500,125900,125900,125500,314
20240322,094000,3978263100,125900,125700,125900,125600,392
20240322,093900,3929005300,125700,126200,126200,125700,609
20240322,093800,3852288600,126100,126200,126400,125800,826
20240322,093700,3748107700,126000,126200,126500,125800,710
20240322,093600,3658520000,126100,126200,126400,125900,1161
20240322,093500,3511880200,126200,126000,126300,125800,780
20240322,093400,3413518100,126000,125900,126000,125600,630
20240322,093300,3334219100,125900,126100,126200,125600,1510
20240322,093200,3143987500,126100,126200,126400,126100,741
20240322,093100,3050425100,126300,126300,126500,126100,549
20240322,093000,2981126000,126500,125600,126500,125400,1841
20240322,092900,2749082100,125400,125300,125800,125300,230
20240322,092800,2720209400,125800,125200,125800,125200,1096
20240322,092700,2582649300,125200,125300,125700,125200,1162
20240322,092600,2436942000,125700,125200,125800,125200,940
20240322,092500,2319163700,125200,125300,125500,125200,683
20240322,092400,2233601600,125500,125200,126000,125200,720
20240322,092300,2143200900,125200,125100,125200,124700,425
20240322,092200,2090075400,125100,124800,125200,124700,435
20240322,092100,2035765700,124900,124700,125000,124700,401
20240322,092000,1985732200,124700,124600,124700,124500,324
20240322,091900,1945367700,124600,124900,124900,124600,328
20240322,091800,1904487400,124800,124800,125000,124800,364
20240322,091700,1859027100,124600,124100,125000,124100,945
20240322,091600,1741415700,124200,124200,124200,124100,418
20240322,091500,1689521000,124200,124200,124300,124100,297
20240322,091400,1652640500,124100,124100,124100,124100,847
20240322,091300,1547527800,124100,124300,124600,124100,487
20240322,091200,1487026200,124300,124300,124500,124200,289
20240322,091100,1451111300,124200,124100,124900,123900,2089
20240322,091000,1191802800,124200,124500,124600,124100,901
20240322,090900,1079726100,124600,124700,124700,124600,546
20240322,090800,1011685800,124700,124700,124700,124500,1020
20240322,090700,884600900,124700,125000,125100,124600,1100
20240322,090600,747270300,125000,125100,125400,125000,701
20240322,090500,659603500,125400,125300,125900,125100,1067
20240322,090400,525729800,125800,125100,126000,125000,538
20240322,090300,458268800,125100,125300,125400,125000,423
20240322,090200,405359900,125200,126100,126200,125000,523
20240322,090100,339567900,125900,125200,126000,125000,791
20240322,090000,240090100,125000,125000,125600,124600,1861
Reference in New Issue Copy Permalink