ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089010/min/candle-20240318.csv

660 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,2611171350,23400,23400,23400,23400,2837
20240318,195600,2611171350,23400,23400,23400,23400,0
20240318,195500,2611171350,23400,23400,23400,23400,0
20240318,195400,2611171350,23400,23400,23400,23400,0
20240318,195300,2611171350,23400,23400,23400,23400,0
20240318,195200,2611171350,23400,23400,23400,23400,0
20240318,195100,2611171350,23400,23400,23400,23400,0
20240318,195000,2611171350,23400,23400,23400,23400,0
20240318,194900,2611171350,23400,23400,23400,23400,0
20240318,194800,2611171350,23400,23400,23400,23400,0
20240318,194700,2611171350,23400,23400,23400,23400,0
20240318,194600,2611171350,23400,23400,23400,23400,0
20240318,194500,2611171350,23400,23400,23400,23400,0
20240318,194400,2611171350,23400,23400,23400,23400,0
20240318,194300,2611171350,23400,23400,23400,23400,0
20240318,194200,2611171350,23400,23400,23400,23400,0
20240318,194100,2611171350,23400,23400,23400,23400,0
20240318,194000,2611171350,23400,23400,23400,23400,0
20240318,193900,2611171350,23400,23400,23400,23400,0
20240318,193800,2611171350,23400,23400,23400,23400,0
20240318,193700,2611171350,23400,23400,23400,23400,0
20240318,193600,2611171350,23400,23400,23400,23400,0
20240318,193500,2611171350,23400,23400,23400,23400,0
20240318,193400,2611171350,23400,23400,23400,23400,0
20240318,193300,2611171350,23400,23400,23400,23400,0
20240318,193200,2611171350,23400,23400,23400,23400,0
20240318,193100,2611171350,23400,23400,23400,23400,0
20240318,193000,2611171350,23400,23400,23400,23400,0
20240318,192900,2611171350,23400,23400,23400,23400,0
20240318,192800,2611171350,23400,23400,23400,23400,0
20240318,192700,2611171350,23400,23400,23400,23400,2837
20240318,192600,2611171350,23400,23400,23400,23400,0
20240318,192500,2611171350,23400,23400,23400,23400,0
20240318,192400,2611171350,23400,23400,23400,23400,0
20240318,192300,2611171350,23400,23400,23400,23400,0
20240318,192200,2611171350,23400,23400,23400,23400,0
20240318,192100,2611171350,23400,23400,23400,23400,0
20240318,192000,2611171350,23400,23400,23400,23400,0
20240318,191900,2611171350,23400,23400,23400,23400,0
20240318,191800,2611171350,23400,23400,23400,23400,0
20240318,191700,2611171350,23400,23400,23400,23400,0
20240318,191600,2611171350,23400,23400,23400,23400,0
20240318,191500,2611171350,23400,23400,23400,23400,0
20240318,191400,2611171350,23400,23400,23400,23400,0
20240318,191300,2611171350,23400,23400,23400,23400,0
20240318,191200,2611171350,23400,23400,23400,23400,0
20240318,191100,2611171350,23400,23400,23400,23400,0
20240318,191000,2611171350,23400,23400,23400,23400,0
20240318,190900,2611171350,23400,23400,23400,23400,0
20240318,190800,2611171350,23400,23400,23400,23400,0
20240318,190700,2611171350,23400,23400,23400,23400,0
20240318,190600,2611171350,23400,23400,23400,23400,0
20240318,190500,2611171350,23400,23400,23400,23400,0
20240318,190400,2611171350,23400,23400,23400,23400,0
20240318,190300,2611171350,23400,23400,23400,23400,0
20240318,190200,2611171350,23400,23400,23400,23400,0
20240318,190100,2611171350,23400,23400,23400,23400,0
20240318,190000,2611171350,23400,23400,23400,23400,0
20240318,185900,2611171350,23400,23400,23400,23400,0
20240318,185800,2611171350,23400,23400,23400,23400,0
20240318,185700,2611171350,23400,23400,23400,23400,2837
20240318,185600,2611171350,23400,23400,23400,23400,0
20240318,185500,2611171350,23400,23400,23400,23400,0
20240318,185400,2611171350,23400,23400,23400,23400,0
20240318,185300,2611171350,23400,23400,23400,23400,0
20240318,185200,2611171350,23400,23400,23400,23400,0
20240318,185100,2611171350,23400,23400,23400,23400,0
20240318,185000,2611171350,23400,23400,23400,23400,0
20240318,184900,2611171350,23400,23400,23400,23400,0
20240318,184800,2611171350,23400,23400,23400,23400,0
20240318,184700,2611171350,23400,23400,23400,23400,0
20240318,184600,2611171350,23400,23400,23400,23400,0
20240318,184500,2611171350,23400,23400,23400,23400,0
20240318,184400,2611171350,23400,23400,23400,23400,0
20240318,184300,2611171350,23400,23400,23400,23400,0
20240318,184200,2611171350,23400,23400,23400,23400,0
20240318,184100,2611171350,23400,23400,23400,23400,0
20240318,184000,2611171350,23400,23400,23400,23400,0
20240318,183900,2611171350,23400,23400,23400,23400,0
20240318,183800,2611171350,23400,23400,23400,23400,0
20240318,183700,2611171350,23400,23400,23400,23400,0
20240318,183600,2611171350,23400,23400,23400,23400,0
20240318,183500,2611171350,23400,23400,23400,23400,0
20240318,183400,2611171350,23400,23400,23400,23400,0
20240318,183300,2611171350,23400,23400,23400,23400,0
20240318,183200,2611171350,23400,23400,23400,23400,0
20240318,183100,2611171350,23400,23400,23400,23400,0
20240318,183000,2611171350,23400,23400,23400,23400,0
20240318,182900,2611171350,23400,23400,23400,23400,0
20240318,182800,2611171350,23400,23400,23400,23400,0
20240318,182700,2611171350,23400,23400,23400,23400,2837
20240318,182600,2611171350,23400,23400,23400,23400,0
20240318,182500,2611171350,23400,23400,23400,23400,0
20240318,182400,2611171350,23400,23400,23400,23400,0
20240318,182300,2611171350,23400,23400,23400,23400,0
20240318,182200,2611171350,23400,23400,23400,23400,0
20240318,182100,2611171350,23400,23400,23400,23400,0
20240318,182000,2611171350,23400,23400,23400,23400,0
20240318,181900,2611171350,23400,23400,23400,23400,0
20240318,181800,2611171350,23400,23400,23400,23400,0
20240318,181700,2611171350,23400,23400,23400,23400,0
20240318,181600,2611171350,23400,23400,23400,23400,0
20240318,181500,2611171350,23400,23400,23400,23400,0
20240318,181400,2611171350,23400,23400,23400,23400,0
20240318,181300,2611171350,23400,23400,23400,23400,0
20240318,181200,2611171350,23400,23400,23400,23400,0
20240318,181100,2611171350,23400,23400,23400,23400,0
20240318,181000,2611171350,23400,23400,23400,23400,0
20240318,180900,2611171350,23400,23400,23400,23400,0
20240318,180800,2611171350,23400,23400,23400,23400,0
20240318,180700,2611171350,23400,23400,23400,23400,0
20240318,180600,2611171350,23400,23400,23400,23400,0
20240318,180500,2611171350,23400,23400,23400,23400,0
20240318,180400,2611171350,23400,23400,23400,23400,0
20240318,180300,2611171350,23400,23400,23400,23400,0
20240318,180200,2611171350,23400,23400,23400,23400,0
20240318,180100,2611171350,23400,23400,23400,23400,0
20240318,180000,2611171350,23400,23400,23400,23400,0
20240318,175900,2611171350,23400,23400,23400,23400,0
20240318,175800,2611171350,23400,23400,23400,23400,0
20240318,175700,2611171350,23400,23400,23400,23400,2837
20240318,175600,2611171350,23400,23400,23400,23400,0
20240318,175500,2611171350,23400,23400,23400,23400,0
20240318,175400,2611171350,23400,23400,23400,23400,0
20240318,175300,2611171350,23400,23400,23400,23400,0
20240318,175200,2611171350,23400,23400,23400,23400,0
20240318,175100,2611171350,23400,23400,23400,23400,0
20240318,175000,2611171350,23400,23400,23400,23400,0
20240318,174900,2611171350,23400,23400,23400,23400,0
20240318,174800,2611171350,23400,23400,23400,23400,0
20240318,174700,2611171350,23400,23400,23400,23400,0
20240318,174600,2611171350,23400,23400,23400,23400,0
20240318,174500,2611171350,23400,23400,23400,23400,0
20240318,174400,2611171350,23400,23400,23400,23400,0
20240318,174300,2611171350,23400,23400,23400,23400,0
20240318,174200,2611171350,23400,23400,23400,23400,0
20240318,174100,2611171350,23400,23400,23400,23400,0
20240318,174000,2611171350,23400,23400,23400,23400,0
20240318,173900,2611171350,23400,23400,23400,23400,0
20240318,173800,2611171350,23400,23400,23400,23400,0
20240318,173700,2611171350,23400,23400,23400,23400,0
20240318,173600,2611171350,23400,23400,23400,23400,0
20240318,173500,2611171350,23400,23400,23400,23400,0
20240318,173400,2611171350,23400,23400,23400,23400,0
20240318,173300,2611171350,23400,23400,23400,23400,0
20240318,173200,2611171350,23400,23400,23400,23400,0
20240318,173100,2611171350,23400,23400,23400,23400,0
20240318,173000,2611171350,23400,23400,23400,23400,0
20240318,172900,2611171350,23400,23400,23400,23400,0
20240318,172800,2611171350,23400,23400,23400,23400,0
20240318,172700,2611171350,23400,23400,23400,23400,2837
20240318,172600,2611171350,23400,23400,23400,23400,0
20240318,172500,2611171350,23400,23400,23400,23400,0
20240318,172400,2611171350,23400,23400,23400,23400,0
20240318,172300,2611171350,23400,23400,23400,23400,0
20240318,172200,2611171350,23400,23400,23400,23400,0
20240318,172100,2611171350,23400,23400,23400,23400,0
20240318,172000,2611171350,23400,23400,23400,23400,0
20240318,171900,2611171350,23400,23400,23400,23400,0
20240318,171800,2611171350,23400,23400,23400,23400,0
20240318,171700,2611171350,23400,23400,23400,23400,0
20240318,171600,2611171350,23400,23400,23400,23400,0
20240318,171500,2611171350,23400,23400,23400,23400,0
20240318,171400,2611171350,23400,23400,23400,23400,0
20240318,171300,2611171350,23400,23400,23400,23400,0
20240318,171200,2611171350,23400,23400,23400,23400,0
20240318,171100,2611171350,23400,23400,23400,23400,0
20240318,171000,2611171350,23400,23400,23400,23400,0
20240318,170900,2611171350,23400,23400,23400,23400,0
20240318,170800,2611171350,23400,23400,23400,23400,0
20240318,170700,2611171350,23400,23400,23400,23400,0
20240318,170600,2611171350,23400,23400,23400,23400,0
20240318,170500,2611171350,23400,23400,23400,23400,0
20240318,170400,2611171350,23400,23400,23400,23400,0
20240318,170300,2611171350,23400,23400,23400,23400,0
20240318,170200,2611171350,23400,23400,23400,23400,0
20240318,170100,2611171350,23400,23400,23400,23400,0
20240318,170000,2611171350,23400,23400,23400,23400,0
20240318,165900,2611171350,23400,23400,23400,23400,0
20240318,165800,2611171350,23400,23400,23400,23400,0
20240318,165700,2611171350,23400,23400,23400,23400,2837
20240318,165600,2611171350,23400,23400,23400,23400,0
20240318,165500,2611171350,23400,23400,23400,23400,0
20240318,165400,2611171350,23400,23400,23400,23400,0
20240318,165300,2611171350,23400,23400,23400,23400,0
20240318,165200,2611171350,23400,23400,23400,23400,0
20240318,165100,2611171350,23400,23400,23400,23400,0
20240318,165000,2611171350,23400,23400,23400,23400,0
20240318,164900,2611171350,23400,23400,23400,23400,0
20240318,164800,2611171350,23400,23400,23400,23400,0
20240318,164700,2611171350,23400,23400,23400,23400,0
20240318,164600,2611171350,23400,23400,23400,23400,0
20240318,164500,2611171350,23400,23400,23400,23400,0
20240318,164400,2611171350,23400,23400,23400,23400,0
20240318,164300,2611171350,23400,23400,23400,23400,0
20240318,164200,2611171350,23400,23400,23400,23400,0
20240318,164100,2611171350,23400,23400,23400,23400,0
20240318,164000,2611171350,23400,23400,23400,23400,0
20240318,163900,2611171350,23400,23400,23400,23400,0
20240318,163800,2611171350,23400,23400,23400,23400,0
20240318,163700,2611171350,23400,23400,23400,23400,0
20240318,163600,2611171350,23400,23400,23400,23400,0
20240318,163500,2611171350,23400,23400,23400,23400,0
20240318,163400,2611171350,23400,23400,23400,23400,0
20240318,163300,2611171350,23400,23400,23400,23400,0
20240318,163200,2611171350,23400,23400,23400,23400,0
20240318,163100,2611171350,23400,23400,23400,23400,0
20240318,163000,2611171350,23400,23400,23400,23400,0
20240318,162900,2611171350,23400,23400,23400,23400,0
20240318,162800,2611171350,23400,23400,23400,23400,0
20240318,162700,2611171350,23400,23400,23400,23400,2837
20240318,162600,2611171350,23400,23400,23400,23400,0
20240318,162500,2611171350,23400,23400,23400,23400,0
20240318,162400,2611171350,23400,23400,23400,23400,0
20240318,162300,2611171350,23400,23400,23400,23400,0
20240318,162200,2611171350,23400,23400,23400,23400,0
20240318,162100,2611171350,23400,23400,23400,23400,0
20240318,162000,2611171350,23400,23400,23400,23400,0
20240318,161900,2611171350,23400,23400,23400,23400,0
20240318,161800,2611171350,23400,23400,23400,23400,0
20240318,161700,2611171350,23400,23400,23400,23400,0
20240318,161600,2611171350,23400,23400,23400,23400,0
20240318,161500,2611171350,23400,23400,23400,23400,0
20240318,161400,2611171350,23400,23400,23400,23400,0
20240318,161300,2611171350,23400,23400,23400,23400,0
20240318,161200,2611171350,23400,23400,23400,23400,0
20240318,161100,2611171350,23400,23400,23400,23400,0
20240318,161000,2611171350,23400,23400,23400,23400,0
20240318,160900,2611171350,23400,23400,23400,23400,0
20240318,160800,2611171350,23400,23400,23400,23400,0
20240318,160700,2611171350,23400,23400,23400,23400,0
20240318,160600,2611171350,23400,23400,23400,23400,0
20240318,160500,2611171350,23400,23400,23400,23400,0
20240318,160400,2611171350,23400,23400,23400,23400,0
20240318,160300,2611171350,23400,23400,23400,23400,0
20240318,160200,2611171350,23400,23400,23400,23400,0
20240318,160100,2611171350,23400,23400,23400,23400,0
20240318,160000,2611171350,23400,23400,23400,23400,0
20240318,155900,2611171350,23400,23400,23400,23400,0
20240318,155800,2611171350,23400,23400,23400,23400,0
20240318,155700,2611171350,23400,23400,23400,23400,2837
20240318,155600,2611171350,23400,23400,23400,23400,0
20240318,155500,2611171350,23400,23400,23400,23400,0
20240318,155400,2611171350,23400,23400,23400,23400,0
20240318,155300,2611171350,23400,23400,23400,23400,0
20240318,155200,2611171350,23400,23400,23400,23400,0
20240318,155100,2611171350,23400,23400,23400,23400,0
20240318,155000,2611171350,23400,23400,23400,23400,0
20240318,154900,2611171350,23400,23400,23400,23400,0
20240318,154800,2611171350,23400,23400,23400,23400,0
20240318,154700,2611171350,23400,23400,23400,23400,0
20240318,154600,2611171350,23400,23400,23400,23400,0
20240318,154500,2611171350,23400,23400,23400,23400,0
20240318,154400,2611171350,23400,23400,23400,23400,0
20240318,154300,2611171350,23400,23400,23400,23400,0
20240318,154200,2611171350,23400,23400,23400,23400,0
20240318,154100,2611171350,23400,23400,23400,23400,0
20240318,154000,2611171350,23400,23400,23400,23400,0
20240318,153900,2611171350,23400,23400,23400,23400,0
20240318,153800,2611171350,23400,23400,23400,23400,0
20240318,153700,2611171350,23400,23400,23400,23400,0
20240318,153600,2611171350,23400,23400,23400,23400,0
20240318,153500,2611171350,23400,23400,23400,23400,0
20240318,153400,2611171350,23400,23400,23400,23400,0
20240318,153300,2611171350,23400,23400,23400,23400,0
20240318,153200,2611171350,23400,23400,23400,23400,0
20240318,153100,2611171350,23400,23400,23400,23400,0
20240318,153000,2611171350,23400,23400,23400,23400,2837
20240318,152900,2544785550,23400,23400,23400,23400,0
20240318,152800,2544785550,23400,23400,23400,23400,0
20240318,152700,2544785550,23400,23400,23400,23400,0
20240318,152600,2544785550,23400,23400,23400,23400,0
20240318,152500,2544785550,23400,23400,23400,23400,0
20240318,152400,2544785550,23400,23400,23400,23400,0
20240318,152300,2544785550,23400,23400,23400,23400,0
20240318,152200,2544785550,23400,23400,23400,23400,0
20240318,152100,2544785550,23400,23400,23400,23400,0
20240318,152000,2544785550,23400,23400,23400,23400,0
20240318,151900,2544785550,23400,23350,23400,23350,280
20240318,151800,2538236700,23400,23400,23400,23350,109
20240318,151700,2535690950,23350,23350,23350,23350,175
20240318,151600,2531604700,23350,23350,23400,23350,363
20240318,151500,2523121950,23350,23350,23350,23350,127
20240318,151400,2520156500,23350,23350,23350,23350,905
20240318,151300,2499024750,23400,23400,23400,23400,213
20240318,151200,2494040550,23400,23350,23400,23350,76
20240318,151100,2492265450,23350,23350,23350,23350,36
20240318,151000,2491424850,23350,23300,23350,23300,727
20240318,150900,2474450000,23350,23350,23350,23350,214
20240318,150800,2469453100,23350,23300,23350,23300,95
20240318,150700,2467237500,23300,23300,23300,23300,100
20240318,150600,2464907500,23300,23300,23300,23300,135
20240318,150500,2461762000,23350,23400,23400,23300,80
20240318,150400,2459897700,23350,23350,23350,23350,237
20240318,150300,2454363750,23300,23350,23350,23300,161
20240318,150200,2450604550,23350,23300,23350,23300,8
20240318,150100,2450417950,23350,23300,23350,23300,139
20240318,150000,2447179150,23300,23300,23350,23300,85
20240318,145900,2445198500,23350,23300,23350,23300,4
20240318,145800,2445105150,23300,23300,23300,23300,0
20240318,145700,2445105150,23300,23250,23300,23250,76
20240318,145600,2443335850,23350,23350,23350,23350,0
20240318,145500,2443335850,23350,23350,23350,23350,122
20240318,145400,2440487150,23350,23350,23350,23350,0
20240318,145300,2440487150,23350,23350,23350,23350,2
20240318,145200,2440440450,23250,23350,23350,23250,1900
20240318,145100,2396166800,23350,23350,23350,23350,105
20240318,145000,2393715050,23350,23400,23400,23350,131
20240318,144900,2390656100,23350,23400,23400,23350,9
20240318,144800,2390445600,23350,23350,23350,23350,47
20240318,144700,2389348150,23350,23350,23350,23350,0
20240318,144600,2389348150,23350,23350,23350,23350,10
20240318,144500,2389114650,23350,23350,23350,23350,0
20240318,144400,2389114650,23350,23350,23400,23350,688
20240318,144300,2373049700,23400,23400,23400,23400,10
20240318,144200,2372815700,23400,23350,23400,23350,50
20240318,144100,2371647850,23400,23350,23400,23350,50
20240318,144000,2370479350,23400,23350,23400,23350,1012
20240318,143900,2346799150,23400,23400,23400,23350,92
20240318,143800,2344648300,23400,23350,23400,23350,218
20240318,143700,2339557300,23300,23300,23300,23300,24
20240318,143600,2338998100,23400,23300,23400,23300,16
20240318,143500,2338625100,23400,23350,23400,23300,159
20240318,143400,2334913100,23350,23350,23400,23350,162
20240318,143300,2331130300,23400,23400,23400,23350,61
20240318,143200,2329703900,23400,23400,23400,23400,749
20240318,143100,2312177300,23350,23400,23400,23350,101
20240318,143000,2309813950,23400,23350,23400,23350,103
20240318,142900,2307403850,23300,23400,23400,23300,310
20240318,142800,2300150400,23350,23400,23400,23350,154
20240318,142700,2296552400,23350,23400,23400,23350,102
20240318,142600,2294170600,23300,23400,23400,23300,447
20240318,142500,2283748450,23350,23350,23400,23350,290
20240318,142400,2276976650,23400,23350,23400,23350,4126
20240318,142300,2180622700,23300,23300,23300,23250,609
20240318,142200,2166436450,23300,23200,23300,23200,148
20240318,142100,2162996050,23200,23200,23200,23200,0
20240318,142000,2162996050,23200,23200,23200,23200,34
20240318,141900,2162207250,23200,23200,23200,23200,65
20240318,141800,2160699250,23250,23250,23250,23250,43
20240318,141700,2159699500,23250,23250,23250,23250,0
20240318,141600,2159699500,23250,23250,23250,23250,1
20240318,141500,2159676250,23150,23200,23200,23150,2900
20240318,141400,2092503700,23200,23200,23200,23200,1000
20240318,141300,2069303700,23200,23200,23200,23200,0
20240318,141200,2069303700,23200,23200,23200,23200,0
20240318,141100,2069303700,23200,23250,23250,23200,49
20240318,141000,2068164650,23250,23250,23250,23250,1
20240318,140900,2068141400,23200,23200,23200,23200,0
20240318,140800,2068141400,23200,23250,23250,23200,100
20240318,140700,2065819400,23250,23250,23250,23250,0
20240318,140600,2065819400,23250,23250,23250,23250,0
20240318,140500,2065819400,23250,23250,23250,23250,0
20240318,140400,2065819400,23250,23250,23250,23250,10
20240318,140300,2065586900,23300,23300,23300,23300,3
20240318,140200,2065517000,23300,23300,23300,23300,84
20240318,140100,2063559800,23300,23300,23300,23300,0
20240318,140000,2063559800,23300,23300,23300,23300,1
20240318,135900,2063536500,23200,23200,23200,23200,5
20240318,135800,2063420500,23350,23250,23350,23250,5
20240318,135700,2063304150,23200,23300,23300,23200,147
20240318,135600,2059882100,23350,23300,23350,23300,158
20240318,135500,2056200500,23350,23300,23350,23300,61
20240318,135400,2054779150,23300,23300,23300,23300,82
20240318,135300,2052868550,23350,23350,23350,23350,7
20240318,135200,2052705100,23350,23350,23350,23350,5
20240318,135100,2052588350,23200,23200,23300,23200,1135
20240318,135000,2026255350,23300,23300,23300,23300,11
20240318,134900,2025999050,23200,23300,23300,23200,634
20240318,134800,2011267150,23300,23300,23300,23250,126
20240318,134700,2008332200,23300,23300,23300,23300,30
20240318,134600,2007633200,23300,23300,23300,23300,76
20240318,134500,2005862400,23350,23350,23350,23300,314
20240318,134400,1998546100,23350,23350,23350,23350,1
20240318,134300,1998522750,23350,23350,23350,23350,0
20240318,134200,1998522750,23350,23350,23350,23350,2
20240318,134100,1998476050,23350,23350,23350,23350,2
20240318,134000,1998429350,23300,23300,23300,23300,0
20240318,133900,1998429350,23300,23300,23300,23300,10
20240318,133800,1998196350,23350,23350,23350,23350,100
20240318,133700,1995861350,23300,23300,23300,23300,82
20240318,133600,1993950750,23300,23300,23300,23300,0
20240318,133500,1993950750,23300,23350,23350,23300,60
20240318,133400,1992550250,23350,23350,23350,23300,364
20240318,133300,1984053000,23400,23400,23400,23400,0
20240318,133200,1984053000,23400,23400,23400,23400,0
20240318,133100,1984053000,23400,23400,23400,23400,2
20240318,133000,1984006200,23350,23350,23400,23350,21
20240318,132900,1983515550,23300,23350,23400,23300,117
20240318,132800,1980783750,23350,23350,23400,23350,333
20240318,132700,1973008100,23400,23350,23400,23350,535
20240318,132600,1960515500,23400,23350,23400,23250,575
20240318,132500,1947097150,23350,23300,23350,23300,15
20240318,132400,1946747150,23300,23350,23350,23300,10
20240318,132300,1946514100,23350,23300,23350,23300,5
20240318,132200,1946397500,23300,23300,23350,23300,31
20240318,132100,1945674250,23350,23300,23350,23300,6
20240318,132000,1945534200,23350,23300,23350,23300,23
20240318,131900,1944997350,23350,23250,23350,23250,8
20240318,131800,1944810750,23350,23300,23350,23250,1525
20240318,131700,1909270400,23250,23300,23300,23250,267
20240318,131600,1903060300,23300,23250,23300,23200,135
20240318,131500,1899918850,23300,23250,23300,23250,187
20240318,131400,1895566800,23250,23300,23300,23250,38
20240318,131300,1894682900,23250,23250,23300,23250,237
20240318,131200,1889172600,23250,23150,23250,23150,1081
20240318,131100,1864094100,23200,23200,23200,23200,0
20240318,131000,1864094100,23200,23150,23200,23150,6
20240318,130900,1863954950,23200,23150,23200,23150,151
20240318,130800,1860459100,23150,23150,23150,23150,50
20240318,130700,1859301600,23200,23150,23200,23150,66
20240318,130600,1857772950,23150,23150,23150,23150,40
20240318,130500,1856846950,23200,23200,23200,23200,1
20240318,130400,1856823750,23100,23200,23200,23100,88
20240318,130300,1854790650,23200,23200,23200,23200,18
20240318,130200,1854373050,23100,23200,23200,23100,202
20240318,130100,1849706650,23100,23150,23200,23100,24
20240318,130000,1849151850,23200,23100,23200,23100,51
20240318,125900,1847973650,23200,23200,23200,23200,22
20240318,125800,1847463250,23200,23150,23200,23150,567
20240318,125700,1834335950,23150,23150,23200,23150,160
20240318,125600,1830631850,23200,23200,23200,23150,53
20240318,125500,1829403500,23150,23300,23300,23150,208
20240318,125400,1824584300,23300,23200,23300,23200,3
20240318,125300,1824514500,23300,23300,23300,23300,5
20240318,125200,1824398000,23200,23200,23200,23200,17
20240318,125100,1824003600,23300,23300,23300,23300,5
20240318,125000,1823887100,23250,23250,23250,23250,5
20240318,124900,1823770850,23200,23200,23200,23200,0
20240318,124800,1823770850,23200,23300,23300,23200,111
20240318,124700,1821195550,23200,23250,23300,23200,153
20240318,124600,1817638250,23200,23200,23200,23200,10
20240318,124500,1817406250,23200,23250,23250,23200,360
20240318,124400,1809036350,23250,23250,23250,23250,101
20240318,124300,1806688100,23200,23200,23200,23200,0
20240318,124200,1806688100,23200,23200,23250,23200,55
20240318,124100,1805411850,23250,23200,23250,23200,10
20240318,124000,1805179450,23150,23150,23150,23150,0
20240318,123900,1805179450,23150,23150,23150,23150,0
20240318,123800,1805179450,23150,23200,23200,23150,311
20240318,123700,1797974750,23250,23200,23250,23200,29
20240318,123600,1797300800,23150,23200,23200,23150,214
20240318,123500,1792338350,23200,23200,23200,23200,18
20240318,123400,1791920750,23250,23250,23250,23250,12
20240318,123300,1791641750,23200,23200,23200,23200,103
20240318,123200,1789252150,23200,23200,23250,23150,24
20240318,123100,1788694550,23200,23200,23200,23200,555
20240318,123000,1775818550,23200,23250,23250,23200,217
20240318,122900,1770783250,23200,23200,23200,23200,1
20240318,122800,1770760050,23250,23250,23250,23250,1
20240318,122700,1770736800,23250,23250,23250,23250,0
20240318,122600,1770736800,23250,23250,23250,23250,0
20240318,122500,1770736800,23250,23250,23250,23250,4
20240318,122400,1770643800,23250,23250,23250,23250,18
20240318,122300,1770225300,23300,23300,23300,23300,0
20240318,122200,1770225300,23300,23300,23300,23300,0
20240318,122100,1770225300,23300,23300,23300,23300,0
20240318,122000,1770225300,23300,23300,23300,23300,0
20240318,121900,1770225300,23300,23300,23300,23300,0
20240318,121800,1770225300,23300,23300,23300,23300,7
20240318,121700,1770062200,23300,23300,23300,23250,514
20240318,121600,1758109900,23250,23250,23250,23250,0
20240318,121500,1758109900,23250,23300,23300,23250,13
20240318,121400,1757807050,23300,23300,23300,23300,0
20240318,121300,1757807050,23300,23300,23300,23300,27
20240318,121200,1757177950,23300,23300,23300,23300,6
20240318,121100,1757038150,23300,23300,23300,23300,5
20240318,121000,1756921650,23250,23250,23250,23200,607
20240318,120900,1742811100,23250,23250,23250,23250,36
20240318,120800,1741974100,23250,23250,23250,23250,19
20240318,120700,1741532350,23250,23250,23250,23250,164
20240318,120600,1737719350,23250,23250,23250,23250,23
20240318,120500,1737184600,23250,23250,23250,23250,11
20240318,120400,1736928850,23200,23200,23200,23200,2
20240318,120300,1736882450,23200,23200,23200,23200,7
20240318,120200,1736720050,23250,23200,23250,23200,19
20240318,120100,1736278350,23200,23200,23200,23200,10
20240318,120000,1736046350,23250,23200,23250,23200,58
20240318,115900,1734698000,23250,23200,23250,23200,75
20240318,115800,1732957850,23200,23200,23200,23200,388
20240318,115700,1723956250,23250,23250,23250,23250,18
20240318,115600,1723537750,23250,23250,23250,23250,0
20240318,115500,1723537750,23250,23200,23250,23200,30
20240318,115400,1722840350,23250,23250,23250,23250,0
20240318,115300,1722840350,23250,23250,23250,23200,88
20240318,115200,1720796850,23250,23200,23250,23200,23
20240318,115100,1720263200,23250,23250,23250,23200,140
20240318,115000,1717013400,23250,23250,23250,23250,0
20240318,114900,1717013400,23250,23250,23250,23250,1
20240318,114800,1716990150,23200,23200,23200,23200,487
20240318,114700,1705691750,23250,23250,23250,23250,0
20240318,114600,1705691750,23250,23200,23250,23200,7
20240318,114500,1705529100,23200,23250,23250,23200,259
20240318,114400,1699511350,23200,23250,23250,23200,119
20240318,114300,1696750500,23250,23250,23250,23250,121
20240318,114200,1693937250,23250,23250,23250,23250,5
20240318,114100,1693821000,23250,23300,23300,23250,103
20240318,114000,1691421250,23250,23250,23250,23250,4
20240318,113900,1691328250,23250,23250,23250,23250,1
20240318,113800,1691305000,23250,23250,23250,23250,95
20240318,113700,1689096250,23250,23250,23250,23250,69
20240318,113600,1687492000,23250,23250,23250,23250,0
20240318,113500,1687492000,23250,23250,23250,23250,181
20240318,113400,1683283750,23250,23250,23250,23250,127
20240318,113300,1680331000,23250,23250,23250,23250,22
20240318,113200,1679819500,23250,23250,23250,23250,6
20240318,113100,1679680000,23300,23250,23300,23250,898
20240318,113000,1658758900,23250,23250,23300,23250,11
20240318,112900,1658503050,23300,23250,23300,23250,2
20240318,112800,1658456500,23250,23250,23250,23250,7
20240318,112700,1658293750,23250,23250,23250,23250,16
20240318,112600,1657921750,23250,23250,23250,23250,5
20240318,112500,1657805500,23300,23250,23300,23250,12
20240318,112400,1657526450,23250,23250,23250,23250,275
20240318,112300,1651132700,23250,23250,23250,23250,0
20240318,112200,1651132700,23250,23250,23250,23250,4
20240318,112100,1651039700,23200,23200,23200,23200,138
20240318,112000,1647838100,23250,23250,23250,23250,0
20240318,111900,1647838100,23250,23250,23250,23250,3
20240318,111800,1647768350,23250,23250,23250,23250,137
20240318,111700,1644583100,23250,23250,23250,23250,0
20240318,111600,1644583100,23250,23250,23250,23200,118
20240318,111500,1641840100,23200,23200,23300,23200,198
20240318,111400,1637240600,23200,23200,23250,23200,104
20240318,111300,1634823050,23200,23200,23300,23200,119
20240318,111200,1632056550,23250,23200,23250,23200,29
20240318,111100,1631382700,23200,23200,23200,23200,2
20240318,111000,1631336300,23200,23200,23250,23200,8
20240318,110900,1631150650,23200,23100,23200,23100,1254
20240318,110800,1602059550,23150,23150,23150,23150,11
20240318,110700,1601804900,23200,23150,23200,23150,12
20240318,110600,1601526950,23100,23100,23100,23100,87
20240318,110500,1599517250,23200,23100,23200,23100,275
20240318,110400,1593164050,23200,23150,23200,23100,404
20240318,110300,1583830650,23150,23200,23200,23150,11
20240318,110200,1583575700,23150,23200,23200,23100,68
20240318,110100,1582000150,23200,23200,23200,23150,9
20240318,110000,1581791400,23300,23250,23300,23100,177
20240318,105900,1577688500,23300,23200,23300,23200,646
20240318,105800,1562672900,23200,23200,23200,23200,2
20240318,105700,1562626500,23200,23200,23200,23200,20
20240318,105600,1562162500,23150,23150,23200,23150,639
20240318,105500,1547339450,23150,23200,23200,23150,21
20240318,105400,1546853250,23150,23100,23150,23100,227
20240318,105300,1541607000,23100,23050,23100,23050,176
20240318,105200,1537543900,23100,23100,23100,23100,889
20240318,105100,1517008000,23150,23150,23150,23100,754
20240318,105000,1499552950,23200,23200,23200,23200,3
20240318,104900,1499483350,23150,23200,23200,23150,50
20240318,104800,1498324850,23200,23200,23200,23200,0
20240318,104700,1498324850,23200,23200,23200,23200,149
20240318,104600,1494868050,23200,23150,23200,23150,3
20240318,104500,1494798550,23200,23150,23200,23150,5
20240318,104400,1494682650,23150,23150,23150,23150,60
20240318,104300,1493293650,23150,23150,23150,23150,3
20240318,104200,1493224200,23150,23150,23150,23150,20
20240318,104100,1492761200,23150,23150,23150,23150,20
20240318,104000,1492298200,23100,23100,23100,23100,9
20240318,103900,1492090300,23150,23150,23150,23150,33
20240318,103800,1491326350,23200,23150,23200,23150,19
20240318,103700,1490886400,23150,23150,23150,23150,210
20240318,103600,1486024900,23200,23200,23200,23200,201
20240318,103500,1481361700,23200,23150,23200,23150,82
20240318,103400,1479462900,23150,23150,23150,23150,0
20240318,103300,1479462900,23150,23150,23150,23150,3
20240318,103200,1479393450,23150,23150,23150,23150,4
20240318,103100,1479300850,23200,23150,23200,23150,102
20240318,103000,1476935300,23150,23200,23200,23150,21
20240318,102900,1476449100,23200,23200,23200,23200,0
20240318,102800,1476449100,23200,23100,23200,23100,22
20240318,102700,1475940700,23100,23100,23100,23100,0
20240318,102600,1475940700,23100,23100,23100,23050,371
20240318,102500,1467370650,23100,23100,23100,23100,0
20240318,102400,1467370650,23100,23100,23100,23100,11
20240318,102300,1467116550,23100,23100,23100,23100,0
20240318,102200,1467116550,23100,23200,23200,23100,452
20240318,102100,1456675150,23100,23200,23200,23100,1803
20240318,102000,1414985600,23150,23150,23150,23150,529
20240318,101900,1402739250,23150,23150,23150,23150,335
20240318,101800,1394984000,23150,23150,23150,23150,60
20240318,101700,1393595000,23150,23150,23150,23150,1
20240318,101600,1393571850,23200,23150,23200,23150,59
20240318,101500,1392205950,23200,23150,23200,23150,94
20240318,101400,1390029350,23150,23150,23150,23150,72
20240318,101300,1388362550,23150,23150,23150,23100,197
20240318,101200,1383806750,23150,23150,23150,23100,835
20240318,101100,1364505150,23150,23200,23200,23150,732
20240318,101000,1347533850,23200,23200,23200,23200,474
20240318,100900,1336537050,23200,23250,23250,23200,1666
20240318,100800,1297862050,23250,23300,23300,23250,75
20240318,100700,1296118250,23300,23300,23300,23300,1
20240318,100600,1296094950,23300,23300,23300,23300,74
20240318,100500,1294370750,23250,23250,23300,23250,207
20240318,100400,1289557900,23250,23250,23250,23250,173
20240318,100300,1285535650,23350,23350,23350,23250,2309
20240318,100200,1231849350,23300,23300,23300,23300,939
20240318,100100,1209970650,23250,23300,23300,23250,523
20240318,100000,1197787750,23350,23350,23350,23350,1
20240318,095900,1197764400,23400,23400,23400,23400,0
20240318,095800,1197764400,23400,23400,23400,23400,1
20240318,095700,1197741000,23400,23400,23400,23400,0
20240318,095600,1197741000,23400,23400,23400,23400,0
20240318,095500,1197741000,23400,23400,23400,23400,16
20240318,095400,1197366600,23400,23300,23400,23300,9
20240318,095300,1197156600,23400,23350,23400,23300,2008
20240318,095200,1150369700,23300,23350,23400,23300,734
20240318,095100,1133259250,23400,23400,23400,23400,42
20240318,095000,1132276450,23400,23350,23400,23350,630
20240318,094900,1117564950,23400,23450,23450,23400,8
20240318,094800,1117377650,23400,23450,23450,23400,113
20240318,094700,1114732850,23450,23450,23450,23400,1633
20240318,094600,1076517600,23400,23450,23450,23400,213
20240318,094500,1071532900,23450,23450,23450,23450,113
20240318,094400,1068883050,23500,23500,23500,23500,32
20240318,094300,1068131050,23400,23400,23500,23400,364
20240318,094200,1059600250,23500,23450,23500,23450,293
20240318,094100,1052721850,23450,23450,23450,23450,232
20240318,094000,1047281450,23450,23450,23500,23400,1855
20240318,093900,1003736800,23450,23400,23450,23400,49
20240318,093800,1002590000,23450,23450,23450,23400,670
20240318,093700,986880600,23450,23400,23450,23400,1443
20240318,093600,953089000,23400,23400,23400,23350,113
20240318,093500,950445400,23350,23250,23350,23250,2152
20240318,093400,900205500,23250,23300,23300,23250,1007
20240318,093300,876753500,23300,23300,23300,23300,1138
20240318,093200,850238100,23300,23350,23350,23300,303
20240318,093100,843175550,23300,23350,23350,23300,288
20240318,093000,836463300,23350,23350,23350,23350,335
20240318,092900,828641050,23400,23350,23400,23350,221
20240318,092800,823472150,23350,23350,23400,23350,227
20240318,092700,818167150,23350,23400,23400,23350,216
20240318,092600,813122750,23400,23350,23400,23350,177
20240318,092500,808981550,23350,23450,23450,23300,485
20240318,092400,797619900,23450,23450,23450,23300,684
20240318,092300,781603850,23450,23400,23450,23400,594
20240318,092200,767680550,23400,23400,23450,23400,638
20240318,092100,752726400,23450,23400,23450,23400,1003
20240318,092000,729222850,23400,23450,23450,23300,527
20240318,091900,716920800,23450,23500,23500,23450,365
20240318,091800,708358800,23500,23500,23600,23500,2020
20240318,091700,660830450,23500,23450,23550,23400,3020
20240318,091600,589901100,23400,23400,23450,23350,2459
20240318,091500,532360600,23400,23450,23450,23400,552
20240318,091400,519426450,23400,23350,23450,23350,3630
20240318,091300,434502300,23400,23250,23400,23250,2800
20240318,091200,369149900,23200,23250,23250,23200,177
20240318,091100,365038750,23300,23250,23300,23250,1231
20240318,091000,336416050,23250,23250,23250,23200,852
20240318,090900,316635850,23200,23200,23250,23200,549
20240318,090800,303894100,23250,23200,23250,23200,362
20240318,090700,295484750,23200,23200,23200,23200,550
20240318,090600,282724750,23250,23100,23250,23100,1018
20240318,090500,259091900,23200,23050,23200,23050,701
20240318,090400,242886950,23050,23150,23150,23050,1547
20240318,090300,207163350,23150,23250,23300,23100,1919
20240318,090200,162633350,23250,23250,23300,23200,2641
20240318,090100,101256950,23300,22950,23400,22900,3198
20240318,090000,27108000,22950,22750,22950,22700,1165
Reference in New Issue Copy Permalink