ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/300080/min/candle-20240328.csv

692 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202900,1459138350,28350,28350,28350,28350,1008
20240328,202800,1459138350,28350,28350,28350,28350,0
20240328,202700,1459138350,28350,28350,28350,28350,0
20240328,202600,1459138350,28350,28350,28350,28350,0
20240328,202500,1459138350,28350,28350,28350,28350,0
20240328,202400,1459138350,28350,28350,28350,28350,0
20240328,202300,1459138350,28350,28350,28350,28350,0
20240328,202200,1459138350,28350,28350,28350,28350,0
20240328,202100,1459138350,28350,28350,28350,28350,0
20240328,202000,1459138350,28350,28350,28350,28350,0
20240328,201900,1459138350,28350,28350,28350,28350,0
20240328,201800,1459138350,28350,28350,28350,28350,0
20240328,201700,1459138350,28350,28350,28350,28350,0
20240328,201600,1459138350,28350,28350,28350,28350,0
20240328,201500,1459138350,28350,28350,28350,28350,0
20240328,201400,1459138350,28350,28350,28350,28350,0
20240328,201300,1459138350,28350,28350,28350,28350,0
20240328,201200,1459138350,28350,28350,28350,28350,0
20240328,201100,1459138350,28350,28350,28350,28350,0
20240328,201000,1459138350,28350,28350,28350,28350,0
20240328,200900,1459138350,28350,28350,28350,28350,0
20240328,200800,1459138350,28350,28350,28350,28350,0
20240328,200700,1459138350,28350,28350,28350,28350,0
20240328,200600,1459138350,28350,28350,28350,28350,0
20240328,200500,1459138350,28350,28350,28350,28350,0
20240328,200400,1459138350,28350,28350,28350,28350,0
20240328,200300,1459138350,28350,28350,28350,28350,0
20240328,200200,1459138350,28350,28350,28350,28350,0
20240328,200100,1459138350,28350,28350,28350,28350,0
20240328,200000,1459138350,28350,28350,28350,28350,0
20240328,195900,1459138350,28350,28350,28350,28350,1008
20240328,195800,1459138350,28350,28350,28350,28350,0
20240328,195700,1459138350,28350,28350,28350,28350,0
20240328,195600,1459138350,28350,28350,28350,28350,0
20240328,195500,1459138350,28350,28350,28350,28350,0
20240328,195400,1459138350,28350,28350,28350,28350,0
20240328,195300,1459138350,28350,28350,28350,28350,0
20240328,195200,1459138350,28350,28350,28350,28350,0
20240328,195100,1459138350,28350,28350,28350,28350,0
20240328,195000,1459138350,28350,28350,28350,28350,0
20240328,194900,1459138350,28350,28350,28350,28350,0
20240328,194800,1459138350,28350,28350,28350,28350,0
20240328,194700,1459138350,28350,28350,28350,28350,0
20240328,194600,1459138350,28350,28350,28350,28350,0
20240328,194500,1459138350,28350,28350,28350,28350,0
20240328,194400,1459138350,28350,28350,28350,28350,0
20240328,194300,1459138350,28350,28350,28350,28350,0
20240328,194200,1459138350,28350,28350,28350,28350,0
20240328,194100,1459138350,28350,28350,28350,28350,0
20240328,194000,1459138350,28350,28350,28350,28350,0
20240328,193900,1459138350,28350,28350,28350,28350,0
20240328,193800,1459138350,28350,28350,28350,28350,0
20240328,193700,1459138350,28350,28350,28350,28350,0
20240328,193600,1459138350,28350,28350,28350,28350,0
20240328,193500,1459138350,28350,28350,28350,28350,0
20240328,193400,1459138350,28350,28350,28350,28350,0
20240328,193300,1459138350,28350,28350,28350,28350,0
20240328,193200,1459138350,28350,28350,28350,28350,0
20240328,193100,1459138350,28350,28350,28350,28350,0
20240328,193000,1459138350,28350,28350,28350,28350,0
20240328,192900,1459138350,28350,28350,28350,28350,1008
20240328,192800,1459138350,28350,28350,28350,28350,0
20240328,192700,1459138350,28350,28350,28350,28350,0
20240328,192600,1459138350,28350,28350,28350,28350,0
20240328,192500,1459138350,28350,28350,28350,28350,0
20240328,192400,1459138350,28350,28350,28350,28350,0
20240328,192300,1459138350,28350,28350,28350,28350,0
20240328,192200,1459138350,28350,28350,28350,28350,0
20240328,192100,1459138350,28350,28350,28350,28350,0
20240328,192000,1459138350,28350,28350,28350,28350,0
20240328,191900,1459138350,28350,28350,28350,28350,0
20240328,191800,1459138350,28350,28350,28350,28350,0
20240328,191700,1459138350,28350,28350,28350,28350,0
20240328,191600,1459138350,28350,28350,28350,28350,0
20240328,191500,1459138350,28350,28350,28350,28350,0
20240328,191400,1459138350,28350,28350,28350,28350,0
20240328,191300,1459138350,28350,28350,28350,28350,0
20240328,191200,1459138350,28350,28350,28350,28350,0
20240328,191100,1459138350,28350,28350,28350,28350,0
20240328,191000,1459138350,28350,28350,28350,28350,0
20240328,190900,1459138350,28350,28350,28350,28350,0
20240328,190800,1459138350,28350,28350,28350,28350,0
20240328,190700,1459138350,28350,28350,28350,28350,0
20240328,190600,1459138350,28350,28350,28350,28350,0
20240328,190500,1459138350,28350,28350,28350,28350,0
20240328,190400,1459138350,28350,28350,28350,28350,0
20240328,190300,1459138350,28350,28350,28350,28350,0
20240328,190200,1459138350,28350,28350,28350,28350,0
20240328,190100,1459138350,28350,28350,28350,28350,0
20240328,190000,1459138350,28350,28350,28350,28350,0
20240328,185900,1459138350,28350,28350,28350,28350,1008
20240328,185800,1459138350,28350,28350,28350,28350,0
20240328,185700,1459138350,28350,28350,28350,28350,0
20240328,185600,1459138350,28350,28350,28350,28350,0
20240328,185500,1459138350,28350,28350,28350,28350,0
20240328,185400,1459138350,28350,28350,28350,28350,0
20240328,185300,1459138350,28350,28350,28350,28350,0
20240328,185200,1459138350,28350,28350,28350,28350,0
20240328,185100,1459138350,28350,28350,28350,28350,0
20240328,185000,1459138350,28350,28350,28350,28350,0
20240328,184900,1459138350,28350,28350,28350,28350,0
20240328,184800,1459138350,28350,28350,28350,28350,0
20240328,184700,1459138350,28350,28350,28350,28350,0
20240328,184600,1459138350,28350,28350,28350,28350,0
20240328,184500,1459138350,28350,28350,28350,28350,0
20240328,184400,1459138350,28350,28350,28350,28350,0
20240328,184300,1459138350,28350,28350,28350,28350,0
20240328,184200,1459138350,28350,28350,28350,28350,0
20240328,184100,1459138350,28350,28350,28350,28350,0
20240328,184000,1459138350,28350,28350,28350,28350,0
20240328,183900,1459138350,28350,28350,28350,28350,0
20240328,183800,1459138350,28350,28350,28350,28350,0
20240328,183700,1459138350,28350,28350,28350,28350,0
20240328,183600,1459138350,28350,28350,28350,28350,0
20240328,183500,1459138350,28350,28350,28350,28350,0
20240328,183400,1459138350,28350,28350,28350,28350,0
20240328,183300,1459138350,28350,28350,28350,28350,0
20240328,183200,1459138350,28350,28350,28350,28350,0
20240328,183100,1459138350,28350,28350,28350,28350,0
20240328,183000,1459138350,28350,28350,28350,28350,0
20240328,182900,1459138350,28350,28350,28350,28350,1008
20240328,182800,1459138350,28350,28350,28350,28350,0
20240328,182700,1459138350,28350,28350,28350,28350,0
20240328,182600,1459138350,28350,28350,28350,28350,0
20240328,182500,1459138350,28350,28350,28350,28350,0
20240328,182400,1459138350,28350,28350,28350,28350,0
20240328,182300,1459138350,28350,28350,28350,28350,0
20240328,182200,1459138350,28350,28350,28350,28350,0
20240328,182100,1459138350,28350,28350,28350,28350,0
20240328,182000,1459138350,28350,28350,28350,28350,0
20240328,181900,1459138350,28350,28350,28350,28350,0
20240328,181800,1459138350,28350,28350,28350,28350,0
20240328,181700,1459138350,28350,28350,28350,28350,0
20240328,181600,1459138350,28350,28350,28350,28350,0
20240328,181500,1459138350,28350,28350,28350,28350,0
20240328,181400,1459138350,28350,28350,28350,28350,0
20240328,181300,1459138350,28350,28350,28350,28350,0
20240328,181200,1459138350,28350,28350,28350,28350,0
20240328,181100,1459138350,28350,28350,28350,28350,0
20240328,181000,1459138350,28350,28350,28350,28350,0
20240328,180900,1459138350,28350,28350,28350,28350,0
20240328,180800,1459138350,28350,28350,28350,28350,0
20240328,180700,1459138350,28350,28350,28350,28350,0
20240328,180600,1459138350,28350,28350,28350,28350,0
20240328,180500,1459138350,28350,28350,28350,28350,0
20240328,180400,1459138350,28350,28350,28350,28350,0
20240328,180300,1459138350,28350,28350,28350,28350,0
20240328,180200,1459138350,28350,28350,28350,28350,0
20240328,180100,1459138350,28350,28350,28350,28350,0
20240328,180000,1459138350,28350,28350,28350,28350,0
20240328,175900,1459138350,28350,28350,28350,28350,1008
20240328,175800,1459138350,28350,28350,28350,28350,0
20240328,175700,1459138350,28350,28350,28350,28350,0
20240328,175600,1459138350,28350,28350,28350,28350,0
20240328,175500,1459138350,28350,28350,28350,28350,0
20240328,175400,1459138350,28350,28350,28350,28350,0
20240328,175300,1459138350,28350,28350,28350,28350,0
20240328,175200,1459138350,28350,28350,28350,28350,0
20240328,175100,1459138350,28350,28350,28350,28350,0
20240328,175000,1459138350,28350,28350,28350,28350,0
20240328,174900,1459138350,28350,28350,28350,28350,0
20240328,174800,1459138350,28350,28350,28350,28350,0
20240328,174700,1459138350,28350,28350,28350,28350,0
20240328,174600,1459138350,28350,28350,28350,28350,0
20240328,174500,1459138350,28350,28350,28350,28350,0
20240328,174400,1459138350,28350,28350,28350,28350,0
20240328,174300,1459138350,28350,28350,28350,28350,0
20240328,174200,1459138350,28350,28350,28350,28350,0
20240328,174100,1459138350,28350,28350,28350,28350,0
20240328,174000,1459138350,28350,28350,28350,28350,0
20240328,173900,1459138350,28350,28350,28350,28350,0
20240328,173800,1459138350,28350,28350,28350,28350,0
20240328,173700,1459138350,28350,28350,28350,28350,0
20240328,173600,1459138350,28350,28350,28350,28350,0
20240328,173500,1459138350,28350,28350,28350,28350,0
20240328,173400,1459138350,28350,28350,28350,28350,0
20240328,173300,1459138350,28350,28350,28350,28350,0
20240328,173200,1459138350,28350,28350,28350,28350,0
20240328,173100,1459138350,28350,28350,28350,28350,0
20240328,173000,1459138350,28350,28350,28350,28350,0
20240328,172900,1459138350,28350,28350,28350,28350,1008
20240328,172800,1459138350,28350,28350,28350,28350,0
20240328,172700,1459138350,28350,28350,28350,28350,0
20240328,172600,1459138350,28350,28350,28350,28350,0
20240328,172500,1459138350,28350,28350,28350,28350,0
20240328,172400,1459138350,28350,28350,28350,28350,0
20240328,172300,1459138350,28350,28350,28350,28350,0
20240328,172200,1459138350,28350,28350,28350,28350,0
20240328,172100,1459138350,28350,28350,28350,28350,0
20240328,172000,1459138350,28350,28350,28350,28350,0
20240328,171900,1459138350,28350,28350,28350,28350,0
20240328,171800,1459138350,28350,28350,28350,28350,0
20240328,171700,1459138350,28350,28350,28350,28350,0
20240328,171600,1459138350,28350,28350,28350,28350,0
20240328,171500,1459138350,28350,28350,28350,28350,0
20240328,171400,1459138350,28350,28350,28350,28350,0
20240328,171300,1459138350,28350,28350,28350,28350,0
20240328,171200,1459138350,28350,28350,28350,28350,0
20240328,171100,1459138350,28350,28350,28350,28350,0
20240328,171000,1459138350,28350,28350,28350,28350,0
20240328,170900,1459138350,28350,28350,28350,28350,0
20240328,170800,1459138350,28350,28350,28350,28350,0
20240328,170700,1459138350,28350,28350,28350,28350,0
20240328,170600,1459138350,28350,28350,28350,28350,0
20240328,170500,1459138350,28350,28350,28350,28350,0
20240328,170400,1459138350,28350,28350,28350,28350,0
20240328,170300,1459138350,28350,28350,28350,28350,0
20240328,170200,1459138350,28350,28350,28350,28350,0
20240328,170100,1459138350,28350,28350,28350,28350,0
20240328,170000,1459138350,28350,28350,28350,28350,0
20240328,165900,1459138350,28350,28350,28350,28350,1008
20240328,165800,1459138350,28350,28350,28350,28350,0
20240328,165700,1459138350,28350,28350,28350,28350,0
20240328,165600,1459138350,28350,28350,28350,28350,0
20240328,165500,1459138350,28350,28350,28350,28350,0
20240328,165400,1459138350,28350,28350,28350,28350,0
20240328,165300,1459138350,28350,28350,28350,28350,0
20240328,165200,1459138350,28350,28350,28350,28350,0
20240328,165100,1459138350,28350,28350,28350,28350,0
20240328,165000,1459138350,28350,28350,28350,28350,0
20240328,164900,1459138350,28350,28350,28350,28350,0
20240328,164800,1459138350,28350,28350,28350,28350,0
20240328,164700,1459138350,28350,28350,28350,28350,0
20240328,164600,1459138350,28350,28350,28350,28350,0
20240328,164500,1459138350,28350,28350,28350,28350,0
20240328,164400,1459138350,28350,28350,28350,28350,0
20240328,164300,1459138350,28350,28350,28350,28350,0
20240328,164200,1459138350,28350,28350,28350,28350,0
20240328,164100,1459138350,28350,28350,28350,28350,0
20240328,164000,1459138350,28350,28350,28350,28350,0
20240328,163900,1459138350,28350,28350,28350,28350,0
20240328,163800,1459138350,28350,28350,28350,28350,0
20240328,163700,1459138350,28350,28350,28350,28350,0
20240328,163600,1459138350,28350,28350,28350,28350,0
20240328,163500,1459138350,28350,28350,28350,28350,0
20240328,163400,1459138350,28350,28350,28350,28350,0
20240328,163300,1459138350,28350,28350,28350,28350,0
20240328,163200,1459138350,28350,28350,28350,28350,0
20240328,163100,1459138350,28350,28350,28350,28350,0
20240328,163000,1459138350,28350,28350,28350,28350,0
20240328,162900,1459138350,28350,28350,28350,28350,1008
20240328,162800,1459138350,28350,28350,28350,28350,0
20240328,162700,1459138350,28350,28350,28350,28350,0
20240328,162600,1459138350,28350,28350,28350,28350,0
20240328,162500,1459138350,28350,28350,28350,28350,0
20240328,162400,1459138350,28350,28350,28350,28350,0
20240328,162300,1459138350,28350,28350,28350,28350,0
20240328,162200,1459138350,28350,28350,28350,28350,0
20240328,162100,1459138350,28350,28350,28350,28350,0
20240328,162000,1459138350,28350,28350,28350,28350,0
20240328,161900,1459138350,28350,28350,28350,28350,0
20240328,161800,1459138350,28350,28350,28350,28350,0
20240328,161700,1459138350,28350,28350,28350,28350,0
20240328,161600,1459138350,28350,28350,28350,28350,0
20240328,161500,1459138350,28350,28350,28350,28350,0
20240328,161400,1459138350,28350,28350,28350,28350,0
20240328,161300,1459138350,28350,28350,28350,28350,0
20240328,161200,1459138350,28350,28350,28350,28350,0
20240328,161100,1459138350,28350,28350,28350,28350,0
20240328,161000,1459138350,28350,28350,28350,28350,0
20240328,160900,1459138350,28350,28350,28350,28350,0
20240328,160800,1459138350,28350,28350,28350,28350,0
20240328,160700,1459138350,28350,28350,28350,28350,0
20240328,160600,1459138350,28350,28350,28350,28350,0
20240328,160500,1459138350,28350,28350,28350,28350,0
20240328,160400,1459138350,28350,28350,28350,28350,0
20240328,160300,1459138350,28350,28350,28350,28350,0
20240328,160200,1459138350,28350,28350,28350,28350,0
20240328,160100,1459138350,28350,28350,28350,28350,0
20240328,160000,1459138350,28350,28350,28350,28350,0
20240328,155900,1459138350,28350,28350,28350,28350,1008
20240328,155800,1459138350,28350,28350,28350,28350,0
20240328,155700,1459138350,28350,28350,28350,28350,0
20240328,155600,1459138350,28350,28350,28350,28350,0
20240328,155500,1459138350,28350,28350,28350,28350,0
20240328,155400,1459138350,28350,28350,28350,28350,0
20240328,155300,1459138350,28350,28350,28350,28350,0
20240328,155200,1459138350,28350,28350,28350,28350,0
20240328,155100,1459138350,28350,28350,28350,28350,0
20240328,155000,1459138350,28350,28350,28350,28350,0
20240328,154900,1459138350,28350,28350,28350,28350,0
20240328,154800,1459138350,28350,28350,28350,28350,0
20240328,154700,1459138350,28350,28350,28350,28350,0
20240328,154600,1459138350,28350,28350,28350,28350,0
20240328,154500,1459138350,28350,28350,28350,28350,0
20240328,154400,1459138350,28350,28350,28350,28350,0
20240328,154300,1459138350,28350,28350,28350,28350,0
20240328,154200,1459138350,28350,28350,28350,28350,0
20240328,154100,1459138350,28350,28350,28350,28350,0
20240328,154000,1459138350,28350,28350,28350,28350,0
20240328,153900,1459138350,28350,28350,28350,28350,0
20240328,153800,1459138350,28350,28350,28350,28350,0
20240328,153700,1459138350,28350,28350,28350,28350,0
20240328,153600,1459138350,28350,28350,28350,28350,0
20240328,153500,1459138350,28350,28350,28350,28350,0
20240328,153400,1459138350,28350,28350,28350,28350,0
20240328,153300,1459138350,28350,28350,28350,28350,0
20240328,153200,1459138350,28350,28350,28350,28350,0
20240328,153100,1459138350,28350,28350,28350,28350,0
20240328,153000,1459138350,28350,28350,28350,28350,1008
20240328,152900,1430561550,28150,28150,28150,28150,0
20240328,152800,1430561550,28150,28150,28150,28150,0
20240328,152700,1430561550,28150,28150,28150,28150,0
20240328,152600,1430561550,28150,28150,28150,28150,0
20240328,152500,1430561550,28150,28150,28150,28150,0
20240328,152400,1430561550,28150,28150,28150,28150,0
20240328,152300,1430561550,28150,28150,28150,28150,0
20240328,152200,1430561550,28150,28150,28150,28150,0
20240328,152100,1430561550,28150,28150,28150,28150,0
20240328,152000,1430561550,28150,28150,28150,28150,0
20240328,151900,1430561550,28150,28150,28300,28150,31
20240328,151800,1429688750,28150,28150,28400,28150,530
20240328,151700,1414712000,28150,28150,28150,28150,44
20240328,151600,1413473400,28150,28150,28150,28150,18
20240328,151500,1412966700,28100,28150,28150,28100,31
20240328,151400,1412095100,28150,28150,28150,28150,14
20240328,151300,1411701000,28100,28100,28100,28100,60
20240328,151200,1410015000,28150,28150,28150,28100,154
20240328,151100,1405681600,28150,28150,28150,28150,102
20240328,151000,1402810300,28100,28150,28150,28100,9
20240328,150900,1402557350,28150,28100,28150,28100,31
20240328,150800,1401686150,28150,28150,28150,28150,121
20240328,150700,1398280000,28100,28100,28100,28100,22
20240328,150600,1397661800,28150,28100,28150,28100,21
20240328,150500,1397071200,28100,28100,28100,28100,0
20240328,150400,1397071200,28100,28150,28150,28100,42
20240328,150300,1395890650,28150,28150,28150,28150,0
20240328,150200,1395890650,28150,28150,28150,28150,100
20240328,150100,1393075650,28100,28100,28100,28100,0
20240328,150000,1393075650,28100,28250,28250,28100,1207
20240328,145900,1359115850,28250,28250,28250,28250,3
20240328,145800,1359031100,28150,28200,28200,28150,338
20240328,145700,1349499600,28250,28250,28250,28250,2
20240328,145600,1349443100,28250,28200,28250,28200,125
20240328,145500,1345912000,28200,28200,28200,28200,58
20240328,145400,1344276400,28200,28200,28200,28200,0
20240328,145300,1344276400,28200,28200,28200,28200,2
20240328,145200,1344220000,28200,28250,28250,28200,87
20240328,145100,1341766450,28200,28200,28200,28200,100
20240328,145000,1338946450,28200,28200,28200,28200,101
20240328,144900,1336098250,28200,28150,28200,28150,110
20240328,144800,1333001250,28150,28150,28200,28150,62
20240328,144700,1331253300,28150,28150,28150,28150,14
20240328,144600,1330859200,28150,28150,28200,28150,111
20240328,144500,1327731350,28150,28150,28150,28150,85
20240328,144400,1325338600,28150,28150,28150,28150,0
20240328,144300,1325338600,28150,28150,28150,28150,108
20240328,144200,1322298400,28150,28200,28200,28150,160
20240328,144100,1317786450,28200,28200,28200,28200,1
20240328,144000,1317758250,28200,28200,28200,28200,1
20240328,143900,1317730050,28200,28200,28200,28200,310
20240328,143800,1308988050,28200,28200,28200,28200,7
20240328,143700,1308790650,28250,28250,28250,28250,10
20240328,143600,1308508150,28250,28250,28250,28250,0
20240328,143500,1308508150,28250,28250,28250,28250,38
20240328,143400,1307434650,28300,28300,28300,28300,4
20240328,143300,1307321450,28250,28250,28250,28250,59
20240328,143200,1305654700,28250,28250,28250,28250,50
20240328,143100,1304242200,28300,28250,28300,28250,150
20240328,143000,1300003800,28150,28150,28150,28150,34
20240328,142900,1299046700,28150,28150,28200,28150,122
20240328,142800,1295610900,28150,28150,28150,28150,0
20240328,142700,1295610900,28150,28200,28250,28150,97
20240328,142600,1292876150,28200,28200,28200,28200,0
20240328,142500,1292876150,28200,28150,28200,28150,425
20240328,142400,1280904600,28150,28250,28250,28150,301
20240328,142300,1272416300,28200,28200,28200,28200,0
20240328,142200,1272416300,28200,28200,28200,28200,0
20240328,142100,1272416300,28200,28200,28200,28200,444
20240328,142000,1259895500,28250,28200,28250,28200,127
20240328,141900,1256310250,28200,28200,28200,28200,10
20240328,141800,1256028250,28200,28200,28200,28200,280
20240328,141700,1248132250,28300,28300,28300,28300,0
20240328,141600,1248132250,28300,28200,28300,28200,72
20240328,141500,1246101650,28200,28200,28200,28200,0
20240328,141400,1246101650,28200,28250,28250,28200,29
20240328,141300,1245283350,28250,28250,28250,28250,50
20240328,141200,1243870850,28250,28200,28250,28200,2
20240328,141100,1243814400,28200,28200,28200,28200,0
20240328,141000,1243814400,28200,28250,28250,28200,350
20240328,140900,1233939350,28250,28250,28250,28250,1
20240328,140800,1233911100,28250,28300,28300,28250,377
20240328,140700,1223242150,28300,28350,28350,28300,132
20240328,140600,1219505550,28350,28300,28350,28300,326
20240328,140500,1210279600,28300,28300,28300,28300,97
20240328,140400,1207534500,28300,28300,28300,28300,5
20240328,140300,1207393000,28300,28300,28300,28300,61
20240328,140200,1205666700,28300,28300,28300,28300,30
20240328,140100,1204817700,28300,28300,28300,28300,72
20240328,140000,1202780100,28400,28350,28400,28350,1236
20240328,135900,1167678700,28400,28400,28400,28400,542
20240328,135800,1152285900,28350,28400,28400,28350,119
20240328,135700,1148910250,28350,28350,28350,28350,5
20240328,135600,1148768500,28350,28350,28350,28350,2
20240328,135500,1148711800,28350,28350,28350,28350,78
20240328,135400,1146500500,28400,28400,28400,28400,11
20240328,135300,1146188100,28400,28400,28400,28350,28
20240328,135200,1145393250,28350,28400,28400,28350,216
20240328,135100,1139259050,28400,28400,28400,28400,11
20240328,135000,1138946650,28350,28350,28350,28350,129
20240328,134900,1135289500,28350,28350,28350,28350,0
20240328,134800,1135289500,28350,28350,28350,28350,318
20240328,134700,1126274200,28350,28300,28350,28300,115
20240328,134600,1123019350,28350,28300,28350,28300,53
20240328,134500,1121518450,28350,28350,28350,28350,10
20240328,134400,1121234950,28350,28350,28350,28350,20
20240328,134300,1120667950,28300,28300,28300,28300,20
20240328,134200,1120101950,28300,28300,28300,28300,5
20240328,134100,1119960450,28300,28300,28300,28300,161
20240328,134000,1115404150,28300,28250,28300,28250,431
20240328,133900,1103209000,28250,28200,28250,28200,230
20240328,133800,1096714950,28200,28250,28250,28200,401
20240328,133700,1085406700,28200,28250,28250,28200,139
20240328,133600,1081484650,28250,28250,28250,28250,27
20240328,133500,1080721900,28250,28300,28300,28250,21
20240328,133400,1080128600,28250,28250,28250,28250,140
20240328,133300,1076173600,28250,28250,28250,28250,109
20240328,133200,1073094350,28250,28250,28250,28250,40
20240328,133100,1071964350,28250,28250,28250,28250,0
20240328,133000,1071964350,28250,28300,28300,28250,500
20240328,132900,1057816650,28300,28300,28350,28300,96
20240328,132800,1055096150,28300,28300,28300,28300,50
20240328,132700,1053681150,28300,28300,28300,28300,1
20240328,132600,1053652850,28300,28300,28300,28300,100
20240328,132500,1050822850,28300,28300,28350,28300,202
20240328,132400,1045106200,28350,28350,28350,28350,0
20240328,132300,1045106200,28350,28350,28350,28350,101
20240328,132200,1042242850,28350,28350,28350,28350,0
20240328,132100,1042242850,28350,28350,28350,28350,42
20240328,132000,1041052150,28350,28350,28350,28350,10
20240328,131900,1040768650,28350,28350,28350,28350,0
20240328,131800,1040768650,28350,28300,28350,28300,206
20240328,131700,1034933850,28300,28350,28350,28300,49
20240328,131600,1033545150,28350,28300,28350,28300,136
20240328,131500,1029696300,28300,28300,28300,28300,119
20240328,131400,1026328600,28300,28350,28350,28300,120
20240328,131300,1022927100,28400,28400,28450,28400,123
20240328,131200,1019430400,28400,28450,28450,28400,20
20240328,131100,1018861900,28450,28450,28450,28400,382
20240328,131000,1007994050,28400,28400,28400,28400,28
20240328,130900,1007198850,28400,28400,28400,28400,160
20240328,130800,1002654850,28400,28300,28450,28300,435
20240328,130700,990300850,28300,28300,28300,28300,3
20240328,130600,990215950,28300,28300,28350,28300,164
20240328,130500,985572900,28350,28300,28350,28300,13
20240328,130400,985204450,28350,28350,28400,28350,39
20240328,130300,984098250,28350,28350,28350,28350,20
20240328,130200,983531250,28350,28350,28350,28350,342
20240328,130100,973835550,28350,28250,28400,28250,697
20240328,130000,954099300,28200,28200,28200,28200,52
20240328,125900,952632900,28200,28200,28200,28200,20
20240328,125800,952068900,28250,28100,28250,28100,961
20240328,125700,924963700,28150,28150,28150,28150,274
20240328,125600,917250600,28100,28100,28100,28100,7
20240328,125500,917053900,28100,28100,28100,28100,2
20240328,125400,916997700,28000,28000,28000,28000,0
20240328,125300,916997700,28000,28050,28050,28000,241
20240328,125200,910239250,28050,28050,28050,28050,5
20240328,125100,910099000,28050,28050,28050,28050,416
20240328,125000,898430200,28050,28050,28050,28050,17
20240328,124900,897953350,28000,28000,28000,28000,0
20240328,124800,897953350,28000,28000,28000,28000,30
20240328,124700,897113350,28000,28000,28000,28000,0
20240328,124600,897113350,28000,28000,28000,28000,71
20240328,124500,895125350,27950,28000,28000,27950,528
20240328,124400,880350900,28000,28000,28000,27950,361
20240328,124300,870252750,28050,28000,28050,28000,1862
20240328,124200,818116700,28000,28000,28000,28000,355
20240328,124100,808176700,28000,28000,28000,28000,10
20240328,124000,807896700,28050,28050,28050,28050,374
20240328,123900,797406000,28150,28150,28150,28150,0
20240328,123800,797406000,28150,28150,28150,28150,10
20240328,123700,797124500,28050,28050,28050,28050,0
20240328,123600,797124500,28050,28050,28050,28050,0
20240328,123500,797124500,28050,28050,28050,28050,0
20240328,123400,797124500,28050,28050,28050,28050,1
20240328,123300,797096450,28100,28100,28100,28100,212
20240328,123200,791139250,28100,28100,28100,28100,49
20240328,123100,789762350,28050,28050,28050,28050,0
20240328,123000,789762350,28050,28050,28050,28050,120
20240328,122900,786396350,28050,28050,28050,28050,22
20240328,122800,785779250,28100,28100,28100,28100,0
20240328,122700,785779250,28100,28100,28100,28100,11
20240328,122600,785470150,28100,28100,28100,28100,51
20240328,122500,784037050,28100,28100,28100,28100,0
20240328,122400,784037050,28100,28150,28150,28100,250
20240328,122300,777011100,28100,28100,28100,28100,29
20240328,122200,776196200,28100,28100,28100,28100,0
20240328,122100,776196200,28100,28100,28100,28100,144
20240328,122000,772149800,28100,28100,28100,28100,127
20240328,121900,768581100,28100,28050,28100,28050,290
20240328,121800,760433100,28050,28050,28050,28050,0
20240328,121700,760433100,28050,28050,28050,28050,71
20240328,121600,758441550,28050,28050,28050,28050,0
20240328,121500,758441550,28050,28050,28050,28050,0
20240328,121400,758441550,28050,28050,28050,28050,6
20240328,121300,758273250,28050,28050,28050,28050,20
20240328,121200,757712250,28050,28050,28050,28050,1
20240328,121100,757684200,28000,28050,28050,28000,12
20240328,121000,757347650,28050,28050,28050,28050,2
20240328,120900,757291550,28000,28000,28000,28000,0
20240328,120800,757291550,28000,28000,28000,28000,0
20240328,120700,757291550,28000,28000,28000,28000,0
20240328,120600,757291550,28000,28000,28000,28000,0
20240328,120500,757291550,28000,28000,28000,28000,6
20240328,120400,757123550,28050,28050,28050,28050,0
20240328,120300,757123550,28050,28050,28050,28050,0
20240328,120200,757123550,28050,28100,28100,28050,58
20240328,120100,755495250,28100,28100,28100,28100,0
20240328,120000,755495250,28100,28100,28100,28100,0
20240328,115900,755495250,28100,28100,28100,28100,20
20240328,115800,754933250,28000,28000,28000,28000,117
20240328,115700,751657250,28150,28150,28150,28150,10
20240328,115600,751375750,28000,28000,28000,28000,1
20240328,115500,751347750,28000,28000,28000,28000,21
20240328,115400,750759750,28050,28100,28100,28050,161
20240328,115300,746241500,28100,28100,28100,28100,60
20240328,115200,744555500,28100,28050,28100,28050,3
20240328,115100,744471250,28050,28050,28050,28050,392
20240328,115000,733475650,28000,28000,28000,28000,0
20240328,114900,733475650,28000,28000,28000,28000,0
20240328,114800,733475650,28000,28000,28000,28000,163
20240328,114700,728911650,28000,28000,28000,28000,3
20240328,114600,728827650,27950,27950,27950,27950,1
20240328,114500,728799700,27950,27950,27950,27950,1
20240328,114400,728771750,27950,27950,27950,27950,0
20240328,114300,728771750,27950,27950,27950,27950,3
20240328,114200,728687900,28000,28000,28000,28000,0
20240328,114100,728687900,28000,28000,28000,28000,1
20240328,114000,728659900,28000,28000,28000,28000,0
20240328,113900,728659900,28000,28000,28000,28000,1
20240328,113800,728631900,28000,28000,28000,28000,178
20240328,113700,723647900,27950,27950,27950,27950,0
20240328,113600,723647900,27950,27950,27950,27950,0
20240328,113500,723647900,27950,27950,27950,27950,10
20240328,113400,723368400,28000,28000,28000,28000,58
20240328,113300,721744400,28000,28000,28000,28000,5
20240328,113200,721604400,28000,28000,28000,28000,50
20240328,113100,720204400,28000,28000,28000,28000,0
20240328,113000,720204400,28000,28000,28000,28000,50
20240328,112900,718804400,27950,27950,27950,27950,1
20240328,112800,718776450,28000,28000,28000,28000,0
20240328,112700,718776450,28000,28000,28000,28000,1
20240328,112600,718748450,28000,27950,28000,27950,476
20240328,112500,705444150,27950,27950,28000,27950,22
20240328,112400,704829200,27950,28000,28000,27950,139
20240328,112300,700943850,28000,27950,28000,27950,93
20240328,112200,698339900,28000,28000,28000,28000,18
20240328,112100,697835900,27950,27950,27950,27950,1
20240328,112000,697807950,28000,28000,28000,28000,23
20240328,111900,697163950,28000,28000,28000,28000,0
20240328,111800,697163950,28000,28000,28000,28000,200
20240328,111700,691563950,27950,27950,27950,27950,101
20240328,111600,688741000,27950,27950,27950,27950,0
20240328,111500,688741000,27950,27950,27950,27950,303
20240328,111400,680272150,28000,28000,28000,28000,177
20240328,111300,675316150,28000,28000,28000,28000,5
20240328,111200,675176150,28000,28000,28000,28000,36
20240328,111100,674168150,28050,28050,28050,28050,47
20240328,111000,672849800,28050,28050,28050,27950,359
20240328,110900,662812450,28000,28000,28000,28000,200
20240328,110800,657212450,28050,28050,28050,28050,0
20240328,110700,657212450,28050,28050,28050,28050,0
20240328,110600,657212450,28050,28050,28050,28000,44
20240328,110500,655980250,28000,28050,28050,28000,1406
20240328,110400,616607250,28050,28050,28050,28050,14
20240328,110300,616214550,28050,28050,28050,28050,127
20240328,110200,612652200,28050,28050,28050,28050,23
20240328,110100,612007050,28050,28100,28100,28050,159
20240328,110000,607542100,28050,28050,28050,28050,109
20240328,105900,604484650,28000,28000,28000,28000,150
20240328,105800,600284650,28000,28000,28000,28000,0
20240328,105700,600284650,28000,28000,28000,28000,52
20240328,105600,598828650,28000,28000,28000,28000,144
20240328,105500,594796650,28000,28000,28000,28000,15
20240328,105400,594376650,28000,28000,28000,28000,10
20240328,105300,594096650,28000,28000,28100,28000,63
20240328,105200,592332050,28000,28100,28100,28000,46
20240328,105100,591040450,28050,28000,28050,28000,29
20240328,105000,590227700,28050,28050,28050,28050,100
20240328,104900,587422700,28000,28000,28000,28000,1375
20240328,104800,548922700,28000,28000,28000,28000,2
20240328,104700,548866700,28000,28000,28000,28000,41
20240328,104600,547718700,28000,28000,28000,28000,2
20240328,104500,547662700,28000,28000,28000,28000,201
20240328,104400,542034700,28100,28100,28100,28000,1022
20240328,104300,513416500,28000,28000,28000,28000,33
20240328,104200,512492500,28050,28050,28050,28050,421
20240328,104100,500683450,28050,28100,28100,28050,8
20240328,104000,500458900,28050,28050,28050,28050,65
20240328,103900,498635650,28050,28050,28050,28050,77
20240328,103800,496475800,28050,28050,28050,28050,10
20240328,103700,496195300,28050,28050,28050,28050,2
20240328,103600,496139200,28100,28050,28100,28050,52
20240328,103500,494680500,28050,28050,28050,28050,121
20240328,103400,491286450,28100,28100,28100,28050,201
20240328,103300,485638750,28100,28100,28100,28100,2
20240328,103200,485582550,28100,28100,28100,28100,0
20240328,103100,485582550,28100,28100,28100,28100,10
20240328,103000,485301550,28100,28150,28150,28100,46
20240328,102900,484008750,28200,28200,28200,28200,1
20240328,102800,483980550,28200,28150,28200,28150,42
20240328,102700,482798200,28150,28150,28150,28150,55
20240328,102600,481249950,28150,28150,28150,28150,13
20240328,102500,480884000,28150,28150,28150,28100,80
20240328,102400,478632050,28100,28100,28100,28100,35
20240328,102300,477648550,28050,28100,28100,28050,109
20240328,102200,474588600,28100,28100,28200,28100,36
20240328,102100,473576800,28200,28200,28200,28200,21
20240328,102000,472984600,28200,28150,28200,28100,147
20240328,101900,468852800,28100,28100,28100,28100,19
20240328,101800,468318900,28200,28200,28200,28200,33
20240328,101700,467388300,28200,28200,28200,28200,150
20240328,101600,463158300,28200,28100,28200,28100,42
20240328,101500,461977600,28100,28100,28200,28100,122
20240328,101400,458549100,28100,28100,28100,28100,0
20240328,101300,458549100,28100,28200,28200,28100,380
20240328,101200,447851150,28200,28200,28200,28200,45
20240328,101100,446582150,28250,28200,28250,28200,76
20240328,101000,444438900,28200,28200,28200,28200,28
20240328,100900,443649300,28200,28100,28200,28100,735
20240328,100800,422959950,28100,28100,28100,28000,268
20240328,100700,415432150,28100,28100,28100,28000,61
20240328,100600,413719000,28000,28000,28000,28000,53
20240328,100500,412235000,28000,28000,28000,28000,100
20240328,100400,409435000,27950,27950,27950,27950,0
20240328,100300,409435000,27950,27950,27950,27950,25
20240328,100200,408736250,28000,28000,28000,28000,0
20240328,100100,408736250,28000,28000,28000,28000,203
20240328,100000,403052250,28000,28000,28000,28000,0
20240328,095900,403052250,28000,28050,28050,28000,84
20240328,095800,400699950,28000,28000,28000,28000,0
20240328,095700,400699950,28000,28000,28000,28000,0
20240328,095600,400699950,28000,28100,28100,28000,208
20240328,095500,394866600,28100,28150,28150,28100,133
20240328,095400,391128550,28200,28200,28200,28200,3
20240328,095300,391043950,28100,28150,28200,28100,72
20240328,095200,389020550,28200,28200,28200,28200,5
20240328,095100,388879550,28100,28100,28100,28100,51
20240328,095000,387446450,28100,28100,28100,28100,42
20240328,094900,386266250,28100,28100,28100,28100,0
20240328,094800,386266250,28100,28250,28250,28100,373
20240328,094700,375764400,28250,28200,28250,28200,298
20240328,094600,367360200,28200,28200,28200,28200,2
20240328,094500,367303800,28200,28150,28200,28150,37
20240328,094400,366262150,28150,28000,28150,28000,253
20240328,094300,359147750,28050,27950,28050,27950,371
20240328,094200,348758950,27950,28000,28000,27950,62
20240328,094100,347024250,27950,27950,27950,27950,0
20240328,094000,347024250,27950,27950,27950,27950,390
20240328,093900,336123750,27950,27950,27950,27950,94
20240328,093800,333496450,27950,27950,27950,27950,56
20240328,093700,331931250,27900,27900,27900,27900,33
20240328,093600,331010550,27900,27900,27900,27900,50
20240328,093500,329615550,27900,28000,28000,27900,42
20240328,093400,328441550,27900,27950,27950,27900,328
20240328,093300,319287750,28000,28000,28000,28000,46
20240328,093200,317999750,28000,28000,28000,28000,20
20240328,093100,317439750,27900,27950,28000,27900,789
20240328,093000,295367950,27900,27900,27900,27900,125
20240328,092900,291880450,27900,27900,27900,27900,68
20240328,092800,289983250,27900,27950,27950,27900,892
20240328,092700,265087700,27900,27950,27950,27900,88
20240328,092600,262631300,27950,28000,28000,27950,25
20240328,092500,261931800,28000,28000,28000,28000,21
20240328,092400,261343800,28000,28050,28050,28000,272
20240328,092300,253722350,28000,28000,28100,28000,23
20240328,092200,253077350,28100,28100,28150,28100,112
20240328,092100,249930000,28100,28100,28100,28100,9
20240328,092000,249677100,28100,28100,28150,28000,183
20240328,091900,244535100,28000,28000,28000,28000,143
20240328,091800,240531100,28150,28000,28150,28000,215
20240328,091700,234507500,28000,28100,28100,28000,304
20240328,091600,225995300,28150,28150,28150,28000,43
20240328,091500,224787600,28150,28150,28150,28150,203
20240328,091400,219073150,28150,28000,28150,27900,376
20240328,091300,208538500,28000,27850,28000,27850,138
20240328,091200,204676150,27850,27850,27850,27850,607
20240328,091100,187771200,27850,27850,27850,27850,83
20240328,091000,185459650,27850,27950,27950,27850,155
20240328,090900,181136000,27800,28000,28050,27800,705
20240328,090800,161457550,28000,27850,28050,27800,992
20240328,090700,133750100,27850,27850,27850,27850,5
20240328,090600,133610850,27900,27800,27900,27750,31
20240328,090500,132749550,27950,27850,27950,27800,252
20240328,090400,125715050,27800,27900,27900,27800,139
20240328,090300,121842900,27900,27900,27900,27850,167
20240328,090200,117187100,27900,28000,28000,27900,195
20240328,090100,111731450,28000,28350,28350,28000,537
20240328,090000,96678100,28200,28400,28500,28200,3416
Reference in New Issue Copy Permalink