ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044490/min/candle-20240315.csv

621 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
20240315,191800,3676180900,17430,17430,17430,17430,2933
20240315,191700,3676180900,17430,17430,17430,17430,0
20240315,191600,3676180900,17430,17430,17430,17430,0
20240315,191500,3676180900,17430,17430,17430,17430,0
20240315,191400,3676180900,17430,17430,17430,17430,0
20240315,191300,3676180900,17430,17430,17430,17430,0
20240315,191200,3676180900,17430,17430,17430,17430,0
20240315,191100,3676180900,17430,17430,17430,17430,0
20240315,191000,3676180900,17430,17430,17430,17430,0
20240315,190900,3676180900,17430,17430,17430,17430,0
20240315,190800,3676180900,17430,17430,17430,17430,0
20240315,190700,3676180900,17430,17430,17430,17430,0
20240315,190600,3676180900,17430,17430,17430,17430,0
20240315,190500,3676180900,17430,17430,17430,17430,0
20240315,190400,3676180900,17430,17430,17430,17430,0
20240315,190300,3676180900,17430,17430,17430,17430,0
20240315,190200,3676180900,17430,17430,17430,17430,0
20240315,190100,3676180900,17430,17430,17430,17430,0
20240315,190000,3676180900,17430,17430,17430,17430,0
20240315,185900,3676180900,17430,17430,17430,17430,0
20240315,185800,3676180900,17430,17430,17430,17430,0
20240315,185700,3676180900,17430,17430,17430,17430,0
20240315,185600,3676180900,17430,17430,17430,17430,0
20240315,185500,3676180900,17430,17430,17430,17430,0
20240315,185400,3676180900,17430,17430,17430,17430,0
20240315,185300,3676180900,17430,17430,17430,17430,0
20240315,185200,3676180900,17430,17430,17430,17430,0
20240315,185100,3676180900,17430,17430,17430,17430,0
20240315,185000,3676180900,17430,17430,17430,17430,0
20240315,184900,3676180900,17430,17430,17430,17430,0
20240315,184800,3676180900,17430,17430,17430,17430,2933
20240315,184700,3676180900,17430,17430,17430,17430,0
20240315,184600,3676180900,17430,17430,17430,17430,0
20240315,184500,3676180900,17430,17430,17430,17430,0
20240315,184400,3676180900,17430,17430,17430,17430,0
20240315,184300,3676180900,17430,17430,17430,17430,0
20240315,184200,3676180900,17430,17430,17430,17430,0
20240315,184100,3676180900,17430,17430,17430,17430,0
20240315,184000,3676180900,17430,17430,17430,17430,0
20240315,183900,3676180900,17430,17430,17430,17430,0
20240315,183800,3676180900,17430,17430,17430,17430,0
20240315,183700,3676180900,17430,17430,17430,17430,0
20240315,183600,3676180900,17430,17430,17430,17430,0
20240315,183500,3676180900,17430,17430,17430,17430,0
20240315,183400,3676180900,17430,17430,17430,17430,0
20240315,183300,3676180900,17430,17430,17430,17430,0
20240315,183200,3676180900,17430,17430,17430,17430,0
20240315,183100,3676180900,17430,17430,17430,17430,0
20240315,183000,3676180900,17430,17430,17430,17430,0
20240315,182900,3676180900,17430,17430,17430,17430,0
20240315,182800,3676180900,17430,17430,17430,17430,0
20240315,182700,3676180900,17430,17430,17430,17430,0
20240315,182600,3676180900,17430,17430,17430,17430,0
20240315,182500,3676180900,17430,17430,17430,17430,0
20240315,182400,3676180900,17430,17430,17430,17430,0
20240315,182300,3676180900,17430,17430,17430,17430,0
20240315,182200,3676180900,17430,17430,17430,17430,0
20240315,182100,3676180900,17430,17430,17430,17430,0
20240315,182000,3676180900,17430,17430,17430,17430,0
20240315,181900,3676180900,17430,17430,17430,17430,0
20240315,181800,3676180900,17430,17430,17430,17430,2933
20240315,181700,3676180900,17430,17430,17430,17430,0
20240315,181600,3676180900,17430,17430,17430,17430,0
20240315,181500,3676180900,17430,17430,17430,17430,0
20240315,181400,3676180900,17430,17430,17430,17430,0
20240315,181300,3676180900,17430,17430,17430,17430,0
20240315,181200,3676180900,17430,17430,17430,17430,0
20240315,181100,3676180900,17430,17430,17430,17430,0
20240315,181000,3676180900,17430,17430,17430,17430,0
20240315,180900,3676180900,17430,17430,17430,17430,0
20240315,180800,3676180900,17430,17430,17430,17430,0
20240315,180700,3676180900,17430,17430,17430,17430,0
20240315,180600,3676180900,17430,17430,17430,17430,0
20240315,180500,3676180900,17430,17430,17430,17430,0
20240315,180400,3676180900,17430,17430,17430,17430,0
20240315,180300,3676180900,17430,17430,17430,17430,0
20240315,180200,3676180900,17430,17430,17430,17430,0
20240315,180100,3676180900,17430,17430,17430,17430,0
20240315,180000,3676180900,17430,17430,17430,17430,0
20240315,175900,3676180900,17430,17430,17430,17430,0
20240315,175800,3676180900,17430,17430,17430,17430,0
20240315,175700,3676180900,17430,17430,17430,17430,0
20240315,175600,3676180900,17430,17430,17430,17430,0
20240315,175500,3676180900,17430,17430,17430,17430,0
20240315,175400,3676180900,17430,17430,17430,17430,0
20240315,175300,3676180900,17430,17430,17430,17430,0
20240315,175200,3676180900,17430,17430,17430,17430,0
20240315,175100,3676180900,17430,17430,17430,17430,0
20240315,175000,3676180900,17430,17430,17430,17430,0
20240315,174900,3676180900,17430,17430,17430,17430,0
20240315,174800,3676180900,17430,17430,17430,17430,2933
20240315,174700,3676180900,17430,17430,17430,17430,0
20240315,174600,3676180900,17430,17430,17430,17430,0
20240315,174500,3676180900,17430,17430,17430,17430,0
20240315,174400,3676180900,17430,17430,17430,17430,0
20240315,174300,3676180900,17430,17430,17430,17430,0
20240315,174200,3676180900,17430,17430,17430,17430,0
20240315,174100,3676180900,17430,17430,17430,17430,0
20240315,174000,3676180900,17430,17430,17430,17430,0
20240315,173900,3676180900,17430,17430,17430,17430,0
20240315,173800,3676180900,17430,17430,17430,17430,0
20240315,173700,3676180900,17430,17430,17430,17430,0
20240315,173600,3676180900,17430,17430,17430,17430,0
20240315,173500,3676180900,17430,17430,17430,17430,0
20240315,173400,3676180900,17430,17430,17430,17430,0
20240315,173300,3676180900,17430,17430,17430,17430,0
20240315,173200,3676180900,17430,17430,17430,17430,0
20240315,173100,3676180900,17430,17430,17430,17430,0
20240315,173000,3676180900,17430,17430,17430,17430,0
20240315,172900,3676180900,17430,17430,17430,17430,0
20240315,172800,3676180900,17430,17430,17430,17430,0
20240315,172700,3676180900,17430,17430,17430,17430,0
20240315,172600,3676180900,17430,17430,17430,17430,0
20240315,172500,3676180900,17430,17430,17430,17430,0
20240315,172400,3676180900,17430,17430,17430,17430,0
20240315,172300,3676180900,17430,17430,17430,17430,0
20240315,172200,3676180900,17430,17430,17430,17430,0
20240315,172100,3676180900,17430,17430,17430,17430,0
20240315,172000,3676180900,17430,17430,17430,17430,0
20240315,171900,3676180900,17430,17430,17430,17430,0
20240315,171800,3676180900,17430,17430,17430,17430,2933
20240315,171700,3676180900,17430,17430,17430,17430,0
20240315,171600,3676180900,17430,17430,17430,17430,0
20240315,171500,3676180900,17430,17430,17430,17430,0
20240315,171400,3676180900,17430,17430,17430,17430,0
20240315,171300,3676180900,17430,17430,17430,17430,0
20240315,171200,3676180900,17430,17430,17430,17430,0
20240315,171100,3676180900,17430,17430,17430,17430,0
20240315,171000,3676180900,17430,17430,17430,17430,0
20240315,170900,3676180900,17430,17430,17430,17430,0
20240315,170800,3676180900,17430,17430,17430,17430,0
20240315,170700,3676180900,17430,17430,17430,17430,0
20240315,170600,3676180900,17430,17430,17430,17430,0
20240315,170500,3676180900,17430,17430,17430,17430,0
20240315,170400,3676180900,17430,17430,17430,17430,0
20240315,170300,3676180900,17430,17430,17430,17430,0
20240315,170200,3676180900,17430,17430,17430,17430,0
20240315,170100,3676180900,17430,17430,17430,17430,0
20240315,170000,3676180900,17430,17430,17430,17430,0
20240315,165900,3676180900,17430,17430,17430,17430,0
20240315,165800,3676180900,17430,17430,17430,17430,0
20240315,165700,3676180900,17430,17430,17430,17430,0
20240315,165600,3676180900,17430,17430,17430,17430,0
20240315,165500,3676180900,17430,17430,17430,17430,0
20240315,165400,3676180900,17430,17430,17430,17430,0
20240315,165300,3676180900,17430,17430,17430,17430,0
20240315,165200,3676180900,17430,17430,17430,17430,0
20240315,165100,3676180900,17430,17430,17430,17430,0
20240315,165000,3676180900,17430,17430,17430,17430,0
20240315,164900,3676180900,17430,17430,17430,17430,0
20240315,164800,3676180900,17430,17430,17430,17430,2933
20240315,164700,3676180900,17430,17430,17430,17430,0
20240315,164600,3676180900,17430,17430,17430,17430,0
20240315,164500,3676180900,17430,17430,17430,17430,0
20240315,164400,3676180900,17430,17430,17430,17430,0
20240315,164300,3676180900,17430,17430,17430,17430,0
20240315,164200,3676180900,17430,17430,17430,17430,0
20240315,164100,3676180900,17430,17430,17430,17430,0
20240315,164000,3676180900,17430,17430,17430,17430,0
20240315,163900,3676180900,17430,17430,17430,17430,0
20240315,163800,3676180900,17430,17430,17430,17430,0
20240315,163700,3676180900,17430,17430,17430,17430,0
20240315,163600,3676180900,17430,17430,17430,17430,0
20240315,163500,3676180900,17430,17430,17430,17430,0
20240315,163400,3676180900,17430,17430,17430,17430,0
20240315,163300,3676180900,17430,17430,17430,17430,0
20240315,163200,3676180900,17430,17430,17430,17430,0
20240315,163100,3676180900,17430,17430,17430,17430,0
20240315,163000,3676180900,17430,17430,17430,17430,0
20240315,162900,3676180900,17430,17430,17430,17430,0
20240315,162800,3676180900,17430,17430,17430,17430,0
20240315,162700,3676180900,17430,17430,17430,17430,0
20240315,162600,3676180900,17430,17430,17430,17430,0
20240315,162500,3676180900,17430,17430,17430,17430,0
20240315,162400,3676180900,17430,17430,17430,17430,0
20240315,162300,3676180900,17430,17430,17430,17430,0
20240315,162200,3676180900,17430,17430,17430,17430,0
20240315,162100,3676180900,17430,17430,17430,17430,0
20240315,162000,3676180900,17430,17430,17430,17430,0
20240315,161900,3676180900,17430,17430,17430,17430,0
20240315,161800,3676180900,17430,17430,17430,17430,2933
20240315,161700,3676180900,17430,17430,17430,17430,0
20240315,161600,3676180900,17430,17430,17430,17430,0
20240315,161500,3676180900,17430,17430,17430,17430,0
20240315,161400,3676180900,17430,17430,17430,17430,0
20240315,161300,3676180900,17430,17430,17430,17430,0
20240315,161200,3676180900,17430,17430,17430,17430,0
20240315,161100,3676180900,17430,17430,17430,17430,0
20240315,161000,3676180900,17430,17430,17430,17430,0
20240315,160900,3676180900,17430,17430,17430,17430,0
20240315,160800,3676180900,17430,17430,17430,17430,0
20240315,160700,3676180900,17430,17430,17430,17430,0
20240315,160600,3676180900,17430,17430,17430,17430,0
20240315,160500,3676180900,17430,17430,17430,17430,0
20240315,160400,3676180900,17430,17430,17430,17430,0
20240315,160300,3676180900,17430,17430,17430,17430,0
20240315,160200,3676180900,17430,17430,17430,17430,0
20240315,160100,3676180900,17430,17430,17430,17430,0
20240315,160000,3676180900,17430,17430,17430,17430,0
20240315,155900,3676180900,17430,17430,17430,17430,0
20240315,155800,3676180900,17430,17430,17430,17430,0
20240315,155700,3676180900,17430,17430,17430,17430,0
20240315,155600,3676180900,17430,17430,17430,17430,0
20240315,155500,3676180900,17430,17430,17430,17430,0
20240315,155400,3676180900,17430,17430,17430,17430,0
20240315,155300,3676180900,17430,17430,17430,17430,0
20240315,155200,3676180900,17430,17430,17430,17430,0
20240315,155100,3676180900,17430,17430,17430,17430,0
20240315,155000,3676180900,17430,17430,17430,17430,0
20240315,154900,3676180900,17430,17430,17430,17430,0
20240315,154800,3676180900,17430,17430,17430,17430,2933
20240315,154700,3676180900,17430,17430,17430,17430,0
20240315,154600,3676180900,17430,17430,17430,17430,0
20240315,154500,3676180900,17430,17430,17430,17430,0
20240315,154400,3676180900,17430,17430,17430,17430,0
20240315,154300,3676180900,17430,17430,17430,17430,0
20240315,154200,3676180900,17430,17430,17430,17430,0
20240315,154100,3676180900,17430,17430,17430,17430,0
20240315,154000,3676180900,17430,17430,17430,17430,0
20240315,153900,3676180900,17430,17430,17430,17430,0
20240315,153800,3676180900,17430,17430,17430,17430,0
20240315,153700,3676180900,17430,17430,17430,17430,0
20240315,153600,3676180900,17430,17430,17430,17430,0
20240315,153500,3676180900,17430,17430,17430,17430,0
20240315,153400,3676180900,17430,17430,17430,17430,0
20240315,153300,3676180900,17430,17430,17430,17430,0
20240315,153200,3676180900,17430,17430,17430,17430,0
20240315,153100,3676180900,17430,17430,17430,17430,0
20240315,153000,3676180900,17430,17430,17430,17430,2933
20240315,152900,3625058710,17450,17450,17450,17450,0
20240315,152800,3625058710,17450,17450,17450,17450,0
20240315,152700,3625058710,17450,17450,17450,17450,0
20240315,152600,3625058710,17450,17450,17450,17450,0
20240315,152500,3625058710,17450,17450,17450,17450,0
20240315,152400,3625058710,17450,17450,17450,17450,0
20240315,152300,3625058710,17450,17450,17450,17450,0
20240315,152200,3625058710,17450,17450,17450,17450,0
20240315,152100,3625058710,17450,17450,17450,17450,0
20240315,152000,3625058710,17450,17450,17450,17450,0
20240315,151900,3625058710,17450,17480,17480,17440,593
20240315,151800,3614699870,17480,17470,17480,17470,76
20240315,151700,3613371490,17470,17460,17470,17450,570
20240315,151600,3603423200,17460,17470,17470,17460,157
20240315,151500,3600681410,17480,17500,17500,17480,23
20240315,151400,3600279170,17500,17480,17500,17480,41
20240315,151300,3599562430,17480,17480,17480,17450,164
20240315,151200,3596698540,17520,17520,17520,17520,0
20240315,151100,3596698540,17520,17510,17530,17510,1610
20240315,151000,3568481200,17520,17460,17520,17460,304
20240315,150900,3563162280,17470,17450,17470,17450,321
20240315,150800,3557554910,17470,17440,17470,17430,614
20240315,150700,3546842120,17430,17480,17480,17430,92
20240315,150600,3545238060,17440,17440,17480,17440,12
20240315,150500,3545028740,17490,17440,17490,17430,360
20240315,150400,3538752130,17490,17490,17490,17490,0
20240315,150300,3538752130,17490,17490,17490,17490,1
20240315,150200,3538734640,17500,17430,17500,17430,182
20240315,150100,3535554420,17440,17450,17450,17420,72
20240315,150000,3534299030,17440,17420,17440,17420,54
20240315,145900,3533357610,17500,17440,17500,17420,194
20240315,145800,3529974510,17420,17420,17420,17420,1
20240315,145700,3529957090,17440,17440,17440,17440,2
20240315,145600,3529922210,17420,17420,17420,17420,0
20240315,145500,3529922210,17420,17420,17420,17420,33
20240315,145400,3529347350,17430,17470,17470,17430,61
20240315,145300,3528282540,17470,17500,17500,17460,101
20240315,145200,3526516460,17500,17510,17510,17480,214
20240315,145100,3522771020,17410,17410,17410,17410,798
20240315,145000,3508877840,17410,17410,17410,17400,430
20240315,144900,3501391840,17410,17410,17410,17410,0
20240315,144800,3501391840,17410,17420,17420,17410,437
20240315,144700,3493783660,17410,17450,17450,17410,12
20240315,144600,3493574340,17450,17450,17450,17450,5
20240315,144500,3493487090,17450,17420,17450,17420,202
20240315,144400,3489963750,17410,17450,17450,17410,43
20240315,144300,3489214960,17410,17410,17410,17410,92
20240315,144200,3487613240,17450,17450,17450,17400,502
20240315,144100,3478877920,17410,17450,17450,17410,20
20240315,144000,3478529680,17400,17400,17400,17400,0
20240315,143900,3478529680,17400,17400,17400,17400,10
20240315,143800,3478355680,17400,17470,17470,17400,2880
20240315,143700,3428181850,17500,17500,17500,17500,70
20240315,143600,3426956850,17510,17510,17510,17510,0
20240315,143500,3426956850,17510,17490,17510,17470,1345
20240315,143400,3403449550,17500,17500,17500,17500,93
20240315,143300,3401822050,17500,17510,17510,17500,490
20240315,143200,3393246850,17500,17500,17500,17500,0
20240315,143100,3393246850,17500,17500,17500,17500,0
20240315,143000,3393246850,17500,17500,17500,17500,6
20240315,142900,3393141850,17510,17510,17510,17510,100
20240315,142800,3391390850,17510,17510,17510,17510,0
20240315,142700,3391390850,17510,17510,17510,17510,3
20240315,142600,3391338320,17510,17510,17510,17510,100
20240315,142500,3389587320,17500,17500,17500,17500,0
20240315,142400,3389587320,17500,17500,17500,17500,0
20240315,142300,3389587320,17500,17500,17500,17500,0
20240315,142200,3389587320,17500,17500,17500,17500,0
20240315,142100,3389587320,17500,17490,17500,17490,2
20240315,142000,3389552330,17480,17480,17480,17480,0
20240315,141900,3389552330,17480,17450,17480,17450,848
20240315,141800,3374735130,17450,17450,17450,17450,7
20240315,141700,3374612980,17450,17440,17450,17430,817
20240315,141600,3360356360,17430,17430,17430,17430,0
20240315,141500,3360356360,17430,17430,17430,17430,0
20240315,141400,3360356360,17430,17420,17430,17420,982
20240315,141300,3343246280,17420,17420,17420,17420,20
20240315,141200,3342897880,17420,17420,17420,17420,0
20240315,141100,3342897880,17420,17420,17420,17420,39
20240315,141000,3342218500,17420,17420,17420,17420,125
20240315,140900,3340041000,17410,17420,17420,17410,80
20240315,140800,3338647540,17420,17430,17430,17420,175
20240315,140700,3335598350,17430,17480,17480,17430,4704
20240315,140600,3253503750,17480,17470,17480,17460,306
20240315,140500,3248160690,17490,17460,17490,17460,92
20240315,140400,3246552840,17460,17470,17470,17460,712
20240315,140300,3234114500,17480,17490,17490,17480,1073
20240315,140200,3215354100,17490,17490,17490,17490,83
20240315,140100,3213902430,17490,17500,17500,17490,103
20240315,140000,3212100670,17490,17510,17510,17490,562
20240315,135900,3202264150,17520,17520,17520,17520,2
20240315,135800,3202229110,17510,17530,17530,17510,19
20240315,135700,3201896400,17500,17500,17500,17500,80
20240315,135600,3200496400,17500,17500,17500,17500,0
20240315,135500,3200496400,17500,17500,17500,17500,56
20240315,135400,3199516400,17500,17510,17510,17490,1017
20240315,135300,3181716070,17510,17510,17510,17510,249
20240315,135200,3177356080,17510,17510,17510,17510,6
20240315,135100,3177251020,17510,17510,17550,17510,178
20240315,135000,3174134120,17550,17550,17550,17550,7
20240315,134900,3174011270,17500,17500,17500,17500,0
20240315,134800,3174011270,17500,17510,17510,17500,194
20240315,134700,3170616250,17500,17500,17500,17500,0
20240315,134600,3170616250,17500,17500,17510,17500,93
20240315,134500,3168988740,17500,17500,17500,17500,83
20240315,134400,3167536240,17500,17500,17500,17500,150
20240315,134300,3164911240,17500,17500,17500,17500,600
20240315,134200,3154411240,17500,17500,17500,17500,83
20240315,134100,3152958740,17500,17500,17500,17500,10
20240315,134000,3152783740,17500,17500,17500,17500,0
20240315,133900,3152783740,17500,17510,17510,17500,83
20240315,133800,3151330760,17510,17510,17510,17510,249
20240315,133700,3146970770,17510,17510,17510,17510,0
20240315,133600,3146970770,17510,17510,17510,17510,513
20240315,133500,3137988140,17510,17510,17510,17510,50
20240315,133400,3137112640,17510,17520,17520,17510,5
20240315,133300,3137025070,17520,17520,17520,17520,83
20240315,133200,3135570910,17520,17520,17520,17520,0
20240315,133100,3135570910,17520,17520,17520,17520,0
20240315,133000,3135570910,17520,17520,17520,17520,481
20240315,132900,3127143790,17520,17550,17550,17520,791
20240315,132800,3113276640,17550,17560,17560,17550,704
20240315,132700,3100919970,17560,17570,17570,17560,125
20240315,132600,3098724760,17570,17580,17600,17570,693
20240315,132500,3086535590,17560,17550,17560,17550,704
20240315,132400,3074177930,17550,17570,17570,17550,863
20240315,132300,3059018870,17580,17580,17580,17580,205
20240315,132200,3055414970,17580,17570,17580,17570,304
20240315,132100,3050073460,17570,17580,17580,17570,69
20240315,132000,3048860490,17590,17610,17610,17590,405
20240315,131900,3041732180,17610,17610,17610,17610,32
20240315,131800,3041168660,17620,17620,17620,17620,322
20240315,131700,3035495020,17620,17630,17630,17620,212
20240315,131600,3031757470,17690,17690,17690,17690,74
20240315,131500,3030448410,17690,17690,17690,17690,0
20240315,131400,3030448410,17690,17690,17690,17690,50
20240315,131300,3029563910,17630,17660,17660,17630,33
20240315,131200,3028982060,17690,17690,17690,17690,15
20240315,131100,3028716710,17630,17650,17650,17630,74
20240315,131000,3027410810,17650,17630,17690,17630,452
20240315,130900,3019428730,17630,17650,17650,17630,11
20240315,130800,3019234660,17690,17690,17690,17690,11
20240315,130700,3019040070,17710,17690,17710,17690,65
20240315,130600,3017890200,17630,17640,17640,17630,17
20240315,130500,3017590340,17700,17700,17700,17700,0
20240315,130400,3017590340,17700,17700,17700,17700,50
20240315,130300,3016705340,17610,17610,17610,17610,27
20240315,130200,3016229870,17610,17610,17710,17610,101
20240315,130100,3014450560,17610,17610,17610,17610,6
20240315,130000,3014344900,17610,17630,17630,17610,18
20240315,125900,3014027900,17610,17610,17610,17610,3
20240315,125800,3013975070,17600,17600,17600,17600,3
20240315,125700,3013922270,17600,17640,17640,17600,14
20240315,125600,3013675630,17690,17690,17690,17690,117
20240315,125500,3011605900,17690,17600,17690,17600,506
20240315,125400,3002666690,17600,17580,17600,17580,23
20240315,125300,3002262230,17570,17570,17570,17570,0
20240315,125200,3002262230,17570,17570,17570,17570,0
20240315,125100,3002262230,17570,17680,17680,17570,7317
20240315,125000,2873403930,17680,17680,17680,17680,0
20240315,124900,2873403930,17680,17690,17690,17680,66
20240315,124800,2872236590,17680,17680,17680,17680,45
20240315,124700,2871440990,17690,17690,17690,17690,19
20240315,124600,2871104880,17690,17690,17690,17690,0
20240315,124500,2871104880,17690,17680,17690,17680,19
20240315,124400,2870768950,17680,17680,17680,17680,0
20240315,124300,2870768950,17680,17680,17680,17680,186
20240315,124200,2867480470,17680,17690,17700,17680,473
20240315,124100,2859112620,17690,17690,17690,17690,0
20240315,124000,2859112620,17690,17690,17690,17690,0
20240315,123900,2859112620,17690,17690,17690,17690,162
20240315,123800,2856246840,17690,17690,17690,17690,0
20240315,123700,2856246840,17690,17690,17690,17690,0
20240315,123600,2856246840,17690,17690,17690,17690,19
20240315,123500,2855910730,17690,17690,17690,17690,0
20240315,123400,2855910730,17690,17690,17690,17690,122
20240315,123300,2853752550,17690,17690,17690,17690,169
20240315,123200,2850762940,17690,17690,17690,17690,0
20240315,123100,2850762940,17690,17690,17690,17690,50
20240315,123000,2849878440,17690,17690,17690,17690,78
20240315,122900,2848498620,17690,17690,17690,17690,0
20240315,122800,2848498620,17690,17690,17690,17690,16
20240315,122700,2848215580,17690,17690,17690,17690,502
20240315,122600,2839335200,17720,17720,17720,17720,0
20240315,122500,2839335200,17720,17720,17720,17720,18
20240315,122400,2839016240,17720,17670,17720,17670,32
20240315,122300,2838450230,17670,17670,17670,17670,1
20240315,122200,2838432560,17670,17660,17670,17660,158
20240315,122100,2835640930,17660,17650,17660,17650,57
20240315,122000,2834634510,17650,17650,17650,17630,626
20240315,121900,2823592030,17630,17630,17630,17630,0
20240315,121800,2823592030,17630,17630,17630,17620,30
20240315,121700,2823063150,17620,17620,17620,17620,3
20240315,121600,2823010290,17620,17620,17620,17620,345
20240315,121500,2816931390,17610,17630,17640,17610,166
20240315,121400,2814007550,17640,17630,17640,17620,59
20240315,121300,2812967740,17630,17660,17660,17630,2851
20240315,121200,2762661400,17660,17670,17670,17660,3208
20240315,121100,2706007820,17670,17690,17690,17670,1141
20240315,121000,2685839110,17700,17730,17730,17700,248
20240315,120900,2681449390,17730,17700,17730,17700,26
20240315,120800,2680989040,17730,17730,17730,17730,1
20240315,120700,2680971310,17700,17710,17710,17700,527
20240315,120600,2671642550,17720,17720,17720,17710,752
20240315,120500,2658319970,17720,17740,17740,17720,133
20240315,120400,2655961810,17740,17740,17740,17740,0
20240315,120300,2655961810,17740,17740,17740,17730,68
20240315,120200,2654755700,17740,17740,17740,17740,30
20240315,120100,2654223500,17730,17730,17730,17730,0
20240315,120000,2654223500,17730,17730,17730,17730,77
20240315,115900,2652858290,17740,17740,17740,17740,36
20240315,115800,2652219650,17740,17740,17740,17740,0
20240315,115700,2652219650,17740,17740,17740,17740,92
20240315,115600,2650587570,17760,17760,17760,17760,0
20240315,115500,2650587570,17760,17760,17760,17760,0
20240315,115400,2650587570,17760,17740,17760,17740,53
20240315,115300,2649646730,17740,17740,17740,17740,50
20240315,115200,2648759730,17740,17740,17740,17740,50
20240315,115100,2647872730,17730,17760,17760,17730,153
20240315,115000,2645156940,17760,17740,17760,17740,100
20240315,114900,2643381990,17730,17730,17730,17730,0
20240315,114800,2643381990,17730,17730,17730,17730,0
20240315,114700,2643381990,17730,17720,17730,17720,438
20240315,114600,2635620580,17730,17730,17760,17730,138
20240315,114500,2633173810,17730,17720,17730,17720,593
20240315,114400,2622661800,17720,17720,17720,17720,185
20240315,114300,2619383600,17720,17720,17720,17720,55
20240315,114200,2618409000,17720,17730,17730,17720,196
20240315,114100,2614935780,17720,17720,17720,17720,189
20240315,114000,2611586700,17720,17720,17720,17720,0
20240315,113900,2611586700,17720,17720,17720,17720,0
20240315,113800,2611586700,17720,17750,17750,17720,6
20240315,113700,2611480230,17740,17740,17740,17740,404
20240315,113600,2604313270,17750,17760,17760,17750,1197
20240315,113500,2583066420,17760,17810,17810,17760,1034
20240315,113400,2564675500,17830,17830,17830,17830,118
20240315,113300,2562571560,17830,17820,17830,17810,143
20240315,113200,2560024190,17820,17820,17820,17820,0
20240315,113100,2560024190,17820,17820,17830,17820,39
20240315,113000,2559329180,17820,17820,17820,17820,22
20240315,112900,2558937140,17820,17820,17820,17820,178
20240315,112800,2555765180,17820,17830,17830,17820,406
20240315,112700,2548527730,17830,17800,17830,17800,96
20240315,112600,2546817340,17800,17810,17810,17800,672
20240315,112500,2534853540,17830,17830,17830,17830,0
20240315,112400,2534853540,17830,17820,17830,17820,113
20240315,112300,2532839090,17820,17820,17820,17820,122
20240315,112200,2530665050,17820,17820,17820,17820,216
20240315,112100,2526815930,17850,17810,17850,17810,297
20240315,112000,2521518300,17850,17830,17850,17800,855
20240315,111900,2506285870,17800,17800,17800,17800,490
20240315,111800,2497563870,17800,17800,17810,17780,952
20240315,111700,2480628590,17800,17790,17800,17780,1337
20240315,111600,2456842390,17800,17840,17840,17790,592
20240315,111500,2446300480,17830,17750,17840,17740,1999
20240315,111400,2410727910,17740,17740,17750,17740,464
20240315,111300,2402496230,17740,17700,17740,17700,101
20240315,111200,2400708490,17750,17700,17750,17700,63
20240315,111100,2399592940,17700,17670,17700,17640,323
20240315,111000,2393883220,17640,17630,17700,17630,762
20240315,110900,2380416430,17640,17630,17650,17630,54
20240315,110800,2379463680,17670,17640,17670,17640,100
20240315,110700,2377698510,17640,17600,17640,17580,40
20240315,110600,2376995210,17650,17590,17670,17590,71
20240315,110500,2375741960,17590,17600,17600,17590,190
20240315,110400,2372399750,17650,17650,17650,17650,0
20240315,110300,2372399750,17650,17640,17650,17640,422
20240315,110200,2364951790,17600,17600,17600,17600,20
20240315,110100,2364599790,17600,17650,17650,17600,149
20240315,110000,2361975610,17650,17620,17650,17620,350
20240315,105900,2355800580,17630,17620,17640,17620,35
20240315,105800,2355183720,17620,17620,17620,17620,0
20240315,105700,2355183720,17620,17620,17620,17620,0
20240315,105600,2355183720,17620,17590,17620,17560,968
20240315,105500,2338142840,17590,17550,17590,17500,444
20240315,105400,2330358900,17490,17500,17500,17490,200
20240315,105300,2326860800,17500,17500,17500,17500,50
20240315,105200,2325985800,17510,17600,17600,17510,2138
20240315,105100,2288373030,17620,17600,17620,17600,278
20240315,105000,2283477570,17600,17600,17620,17600,1639
20240315,104900,2254631130,17600,17600,17600,17600,28
20240315,104800,2254138330,17600,17600,17600,17600,10
20240315,104700,2253962330,17610,17610,17610,17610,260
20240315,104600,2249383730,17610,17620,17620,17610,296
20240315,104500,2244170610,17620,17630,17630,17620,3
20240315,104400,2244117730,17620,17620,17620,17620,50
20240315,104300,2243236730,17650,17650,17650,17650,4
20240315,104200,2243166130,17650,17650,17650,17650,189
20240315,104100,2239830280,17600,17650,17650,17600,131
20240315,104000,2237520680,17650,17600,17650,17600,2570
20240315,103900,2192274370,17600,17490,17600,17480,1166
20240315,103800,2171785680,17490,17480,17490,17480,32
20240315,103700,2171226300,17480,17490,17490,17480,484
20240315,103600,2162761550,17500,17500,17500,17490,270
20240315,103500,2158038850,17500,17500,17500,17470,400
20240315,103400,2151038990,17500,17490,17500,17490,203
20240315,103300,2147486720,17490,17460,17490,17460,959
20240315,103200,2130732230,17460,17470,17470,17420,212
20240315,103100,2127031130,17470,17420,17490,17420,294
20240315,103000,2121903000,17420,17420,17420,17420,5
20240315,102900,2121815900,17400,17430,17440,17380,275
20240315,102800,2117027120,17430,17350,17430,17350,1263
20240315,102700,2095057980,17360,17350,17360,17350,370
20240315,102600,2088637880,17310,17300,17360,17300,215
20240315,102500,2084917380,17330,17300,17330,17280,1153
20240315,102400,2064970020,17300,17200,17300,17200,251
20240315,102300,2060647660,17250,17290,17320,17200,5082
20240315,102200,1973065100,17290,17300,17340,17280,1392
20240315,102100,1948996100,17300,17350,17350,17290,3080
20240315,102000,1895678320,17350,17420,17420,17330,952
20240315,101900,1879146220,17350,17400,17420,17330,268
20240315,101800,1874484840,17320,17340,17340,17320,2051
20240315,101700,1838927220,17340,17350,17430,17340,1260
20240315,101600,1817077130,17340,17410,17490,17320,2657
20240315,101500,1770922340,17410,17410,17410,17390,1801
20240315,101400,1739576220,17410,17440,17450,17410,1770
20240315,101300,1708715530,17440,17490,17490,17440,1018
20240315,101200,1690943520,17460,17500,17500,17460,1176
20240315,101100,1670394470,17500,17460,17500,17460,329
20240315,101000,1664641910,17430,17530,17530,17430,1895
20240315,100900,1631521210,17520,17560,17560,17500,2718
20240315,100800,1583895320,17560,17610,17610,17560,879
20240315,100700,1568436610,17600,17670,17670,17600,169
20240315,100600,1565460920,17600,17600,17600,17600,34
20240315,100500,1564862520,17580,17600,17600,17580,223
20240315,100400,1560938970,17600,17600,17600,17600,0
20240315,100300,1560938970,17600,17620,17620,17600,330
20240315,100200,1555127500,17620,17610,17620,17610,13
20240315,100100,1554898510,17610,17620,17620,17600,133
20240315,100000,1552556580,17610,17610,17610,17610,10
20240315,095900,1552380480,17610,17590,17610,17590,15
20240315,095800,1552116490,17600,17600,17600,17600,0
20240315,095700,1552116490,17600,17570,17600,17570,1353
20240315,095600,1528336760,17570,17590,17590,17570,221
20240315,095500,1524449680,17600,17630,17640,17590,2074
20240315,095400,1487926700,17690,17630,17690,17630,21
20240315,095300,1487556410,17630,17700,17700,17610,1165
20240315,095200,1466992640,17700,17700,17700,17700,309
20240315,095100,1461523340,17700,17710,17710,17690,390
20240315,095000,1454622310,17700,17700,17700,17700,0
20240315,094900,1454622310,17700,17690,17710,17690,95
20240315,094800,1452940230,17700,17690,17700,17690,96
20240315,094700,1451241290,17700,17700,17710,17700,379
20240315,094600,1444530990,17720,17700,17720,17680,333
20240315,094500,1438635390,17730,17730,17730,17700,433
20240315,094400,1430966020,17710,17720,17770,17700,1176
20240315,094300,1410137560,17710,17780,17790,17710,777
20240315,094200,1396359990,17790,17790,17790,17790,328
20240315,094100,1390524870,17790,17790,17790,17790,1
20240315,094000,1390507080,17720,17760,17760,17720,104
20240315,093900,1388664090,17790,17670,17790,17670,927
20240315,093800,1372261890,17650,17640,17650,17640,196
20240315,093700,1368803280,17630,17540,17630,17520,377
20240315,093600,1362184330,17530,17500,17530,17480,243
20240315,093500,1357931290,17500,17600,17620,17500,4101
20240315,093400,1286053300,17550,17640,17650,17550,2973
20240315,093300,1233654250,17640,17690,17700,17610,2822
20240315,093200,1183840030,17700,17700,17770,17700,587
20240315,093100,1173449430,17700,17670,17700,17670,222
20240315,093000,1169522580,17670,17690,17700,17670,427
20240315,092900,1161971540,17690,17690,17690,17690,28
20240315,092800,1161476220,17680,17710,17710,17680,470
20240315,092700,1153159340,17700,17720,17720,17700,140
20240315,092600,1150681320,17700,17680,17840,17680,615
20240315,092500,1139794580,17650,17680,17680,17650,1244
20240315,092400,1117828870,17680,17700,17700,17680,1159
20240315,092300,1097324020,17700,17710,17710,17700,1016
20240315,092200,1079340420,17700,17700,17750,17700,444
20240315,092100,1071481570,17700,17710,17720,17700,1341
20240315,092000,1047732680,17780,17820,17820,17700,2907
20240315,091900,996103210,17820,17920,17920,17810,619
20240315,091800,985056410,17980,17820,18000,17810,512
20240315,091700,975887690,17800,17790,17810,17790,1206
20240315,091600,954425320,17780,17830,17830,17780,2648
20240315,091500,907290590,17850,17860,17860,17800,4776
20240315,091400,822180940,17860,17910,17910,17860,5066
20240315,091300,731662190,17930,17960,17970,17930,2442
20240315,091200,687814780,17950,17980,17980,17950,1080
20240315,091100,668419360,17960,17940,18010,17940,2166
20240315,091000,629442670,17930,17990,17990,17870,2221
20240315,090900,589591650,18000,18060,18060,18000,3193
20240315,090800,532061690,18060,18060,18090,18050,2918
20240315,090700,479324650,18060,18120,18190,18060,854
20240315,090600,463876150,18190,18050,18190,17990,3117
20240315,090500,407614590,18050,18110,18110,18020,1873
20240315,090400,373769950,18130,18300,18300,18120,3368
20240315,090300,312429850,18320,18350,18450,18320,4719
20240315,090200,225646410,18330,18240,18350,18240,2860
20240315,090100,173323370,18240,18240,18280,18240,2401
20240315,090000,129489540,18240,18200,18240,18080,6953
Reference in New Issue Copy Permalink