ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/300080/min/candle-20240308.csv

724 lines
38 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
20240308,210100,4993803350,28000,28000,28000,28000,2192
20240308,210000,4993803350,28000,28000,28000,28000,0
20240308,205900,4993803350,28000,28000,28000,28000,0
20240308,205800,4993803350,28000,28000,28000,28000,0
20240308,205700,4993803350,28000,28000,28000,28000,0
20240308,205600,4993803350,28000,28000,28000,28000,0
20240308,205500,4993803350,28000,28000,28000,28000,0
20240308,205400,4993803350,28000,28000,28000,28000,0
20240308,205300,4993803350,28000,28000,28000,28000,0
20240308,205200,4993803350,28000,28000,28000,28000,0
20240308,205100,4993803350,28000,28000,28000,28000,0
20240308,205000,4993803350,28000,28000,28000,28000,0
20240308,204900,4993803350,28000,28000,28000,28000,0
20240308,204800,4993803350,28000,28000,28000,28000,0
20240308,204700,4993803350,28000,28000,28000,28000,0
20240308,204600,4993803350,28000,28000,28000,28000,0
20240308,204500,4993803350,28000,28000,28000,28000,0
20240308,204400,4993803350,28000,28000,28000,28000,0
20240308,204300,4993803350,28000,28000,28000,28000,0
20240308,204200,4993803350,28000,28000,28000,28000,0
20240308,204100,4993803350,28000,28000,28000,28000,0
20240308,204000,4993803350,28000,28000,28000,28000,0
20240308,203900,4993803350,28000,28000,28000,28000,0
20240308,203800,4993803350,28000,28000,28000,28000,0
20240308,203700,4993803350,28000,28000,28000,28000,0
20240308,203600,4993803350,28000,28000,28000,28000,0
20240308,203500,4993803350,28000,28000,28000,28000,0
20240308,203400,4993803350,28000,28000,28000,28000,0
20240308,203300,4993803350,28000,28000,28000,28000,0
20240308,203200,4993803350,28000,28000,28000,28000,0
20240308,203100,4993803350,28000,28000,28000,28000,2192
20240308,203000,4993803350,28000,28000,28000,28000,0
20240308,202900,4993803350,28000,28000,28000,28000,0
20240308,202800,4993803350,28000,28000,28000,28000,0
20240308,202700,4993803350,28000,28000,28000,28000,0
20240308,202600,4993803350,28000,28000,28000,28000,0
20240308,202500,4993803350,28000,28000,28000,28000,0
20240308,202400,4993803350,28000,28000,28000,28000,0
20240308,202300,4993803350,28000,28000,28000,28000,0
20240308,202200,4993803350,28000,28000,28000,28000,0
20240308,202100,4993803350,28000,28000,28000,28000,0
20240308,202000,4993803350,28000,28000,28000,28000,0
20240308,201900,4993803350,28000,28000,28000,28000,0
20240308,201800,4993803350,28000,28000,28000,28000,0
20240308,201700,4993803350,28000,28000,28000,28000,0
20240308,201600,4993803350,28000,28000,28000,28000,0
20240308,201500,4993803350,28000,28000,28000,28000,0
20240308,201400,4993803350,28000,28000,28000,28000,0
20240308,201300,4993803350,28000,28000,28000,28000,0
20240308,201200,4993803350,28000,28000,28000,28000,0
20240308,201100,4993803350,28000,28000,28000,28000,0
20240308,201000,4993803350,28000,28000,28000,28000,0
20240308,200900,4993803350,28000,28000,28000,28000,0
20240308,200800,4993803350,28000,28000,28000,28000,0
20240308,200700,4993803350,28000,28000,28000,28000,0
20240308,200600,4993803350,28000,28000,28000,28000,0
20240308,200500,4993803350,28000,28000,28000,28000,0
20240308,200400,4993803350,28000,28000,28000,28000,0
20240308,200300,4993803350,28000,28000,28000,28000,0
20240308,200200,4993803350,28000,28000,28000,28000,0
20240308,200100,4993803350,28000,28000,28000,28000,2192
20240308,200000,4993803350,28000,28000,28000,28000,0
20240308,195900,4993803350,28000,28000,28000,28000,0
20240308,195800,4993803350,28000,28000,28000,28000,0
20240308,195700,4993803350,28000,28000,28000,28000,0
20240308,195600,4993803350,28000,28000,28000,28000,0
20240308,195500,4993803350,28000,28000,28000,28000,0
20240308,195400,4993803350,28000,28000,28000,28000,0
20240308,195300,4993803350,28000,28000,28000,28000,0
20240308,195200,4993803350,28000,28000,28000,28000,0
20240308,195100,4993803350,28000,28000,28000,28000,0
20240308,195000,4993803350,28000,28000,28000,28000,0
20240308,194900,4993803350,28000,28000,28000,28000,0
20240308,194800,4993803350,28000,28000,28000,28000,0
20240308,194700,4993803350,28000,28000,28000,28000,0
20240308,194600,4993803350,28000,28000,28000,28000,0
20240308,194500,4993803350,28000,28000,28000,28000,0
20240308,194400,4993803350,28000,28000,28000,28000,0
20240308,194300,4993803350,28000,28000,28000,28000,0
20240308,194200,4993803350,28000,28000,28000,28000,0
20240308,194100,4993803350,28000,28000,28000,28000,0
20240308,194000,4993803350,28000,28000,28000,28000,0
20240308,193900,4993803350,28000,28000,28000,28000,0
20240308,193800,4993803350,28000,28000,28000,28000,0
20240308,193700,4993803350,28000,28000,28000,28000,0
20240308,193600,4993803350,28000,28000,28000,28000,0
20240308,193500,4993803350,28000,28000,28000,28000,0
20240308,193400,4993803350,28000,28000,28000,28000,0
20240308,193300,4993803350,28000,28000,28000,28000,0
20240308,193200,4993803350,28000,28000,28000,28000,0
20240308,193100,4993803350,28000,28000,28000,28000,2192
20240308,193000,4993803350,28000,28000,28000,28000,0
20240308,192900,4993803350,28000,28000,28000,28000,0
20240308,192800,4993803350,28000,28000,28000,28000,0
20240308,192700,4993803350,28000,28000,28000,28000,0
20240308,192600,4993803350,28000,28000,28000,28000,0
20240308,192500,4993803350,28000,28000,28000,28000,0
20240308,192400,4993803350,28000,28000,28000,28000,0
20240308,192300,4993803350,28000,28000,28000,28000,0
20240308,192200,4993803350,28000,28000,28000,28000,0
20240308,192100,4993803350,28000,28000,28000,28000,0
20240308,192000,4993803350,28000,28000,28000,28000,0
20240308,191900,4993803350,28000,28000,28000,28000,0
20240308,191800,4993803350,28000,28000,28000,28000,0
20240308,191700,4993803350,28000,28000,28000,28000,0
20240308,191600,4993803350,28000,28000,28000,28000,0
20240308,191500,4993803350,28000,28000,28000,28000,0
20240308,191400,4993803350,28000,28000,28000,28000,0
20240308,191300,4993803350,28000,28000,28000,28000,0
20240308,191200,4993803350,28000,28000,28000,28000,0
20240308,191100,4993803350,28000,28000,28000,28000,0
20240308,191000,4993803350,28000,28000,28000,28000,0
20240308,190900,4993803350,28000,28000,28000,28000,0
20240308,190800,4993803350,28000,28000,28000,28000,0
20240308,190700,4993803350,28000,28000,28000,28000,0
20240308,190600,4993803350,28000,28000,28000,28000,0
20240308,190500,4993803350,28000,28000,28000,28000,0
20240308,190400,4993803350,28000,28000,28000,28000,0
20240308,190300,4993803350,28000,28000,28000,28000,0
20240308,190200,4993803350,28000,28000,28000,28000,0
20240308,190100,4993803350,28000,28000,28000,28000,2192
20240308,190000,4993803350,28000,28000,28000,28000,0
20240308,185900,4993803350,28000,28000,28000,28000,0
20240308,185800,4993803350,28000,28000,28000,28000,0
20240308,185700,4993803350,28000,28000,28000,28000,0
20240308,185600,4993803350,28000,28000,28000,28000,0
20240308,185500,4993803350,28000,28000,28000,28000,0
20240308,185400,4993803350,28000,28000,28000,28000,0
20240308,185300,4993803350,28000,28000,28000,28000,0
20240308,185200,4993803350,28000,28000,28000,28000,0
20240308,185100,4993803350,28000,28000,28000,28000,0
20240308,185000,4993803350,28000,28000,28000,28000,0
20240308,184900,4993803350,28000,28000,28000,28000,0
20240308,184800,4993803350,28000,28000,28000,28000,0
20240308,184700,4993803350,28000,28000,28000,28000,0
20240308,184600,4993803350,28000,28000,28000,28000,0
20240308,184500,4993803350,28000,28000,28000,28000,0
20240308,184400,4993803350,28000,28000,28000,28000,0
20240308,184300,4993803350,28000,28000,28000,28000,0
20240308,184200,4993803350,28000,28000,28000,28000,0
20240308,184100,4993803350,28000,28000,28000,28000,0
20240308,184000,4993803350,28000,28000,28000,28000,0
20240308,183900,4993803350,28000,28000,28000,28000,0
20240308,183800,4993803350,28000,28000,28000,28000,0
20240308,183700,4993803350,28000,28000,28000,28000,0
20240308,183600,4993803350,28000,28000,28000,28000,0
20240308,183500,4993803350,28000,28000,28000,28000,0
20240308,183400,4993803350,28000,28000,28000,28000,0
20240308,183300,4993803350,28000,28000,28000,28000,0
20240308,183200,4993803350,28000,28000,28000,28000,0
20240308,183100,4993803350,28000,28000,28000,28000,2192
20240308,183000,4993803350,28000,28000,28000,28000,0
20240308,182900,4993803350,28000,28000,28000,28000,0
20240308,182800,4993803350,28000,28000,28000,28000,0
20240308,182700,4993803350,28000,28000,28000,28000,0
20240308,182600,4993803350,28000,28000,28000,28000,0
20240308,182500,4993803350,28000,28000,28000,28000,0
20240308,182400,4993803350,28000,28000,28000,28000,0
20240308,182300,4993803350,28000,28000,28000,28000,0
20240308,182200,4993803350,28000,28000,28000,28000,0
20240308,182100,4993803350,28000,28000,28000,28000,0
20240308,182000,4993803350,28000,28000,28000,28000,0
20240308,181900,4993803350,28000,28000,28000,28000,0
20240308,181800,4993803350,28000,28000,28000,28000,0
20240308,181700,4993803350,28000,28000,28000,28000,0
20240308,181600,4993803350,28000,28000,28000,28000,0
20240308,181500,4993803350,28000,28000,28000,28000,0
20240308,181400,4993803350,28000,28000,28000,28000,0
20240308,181300,4993803350,28000,28000,28000,28000,0
20240308,181200,4993803350,28000,28000,28000,28000,0
20240308,181100,4993803350,28000,28000,28000,28000,0
20240308,181000,4993803350,28000,28000,28000,28000,0
20240308,180900,4993803350,28000,28000,28000,28000,0
20240308,180800,4993803350,28000,28000,28000,28000,0
20240308,180700,4993803350,28000,28000,28000,28000,0
20240308,180600,4993803350,28000,28000,28000,28000,0
20240308,180500,4993803350,28000,28000,28000,28000,0
20240308,180400,4993803350,28000,28000,28000,28000,0
20240308,180300,4993803350,28000,28000,28000,28000,0
20240308,180200,4993803350,28000,28000,28000,28000,0
20240308,180100,4993803350,28000,28000,28000,28000,2192
20240308,180000,4993803350,28000,28000,28000,28000,0
20240308,175900,4993803350,28000,28000,28000,28000,0
20240308,175800,4993803350,28000,28000,28000,28000,0
20240308,175700,4993803350,28000,28000,28000,28000,0
20240308,175600,4993803350,28000,28000,28000,28000,0
20240308,175500,4993803350,28000,28000,28000,28000,0
20240308,175400,4993803350,28000,28000,28000,28000,0
20240308,175300,4993803350,28000,28000,28000,28000,0
20240308,175200,4993803350,28000,28000,28000,28000,0
20240308,175100,4993803350,28000,28000,28000,28000,0
20240308,175000,4993803350,28000,28000,28000,28000,0
20240308,174900,4993803350,28000,28000,28000,28000,0
20240308,174800,4993803350,28000,28000,28000,28000,0
20240308,174700,4993803350,28000,28000,28000,28000,0
20240308,174600,4993803350,28000,28000,28000,28000,0
20240308,174500,4993803350,28000,28000,28000,28000,0
20240308,174400,4993803350,28000,28000,28000,28000,0
20240308,174300,4993803350,28000,28000,28000,28000,0
20240308,174200,4993803350,28000,28000,28000,28000,0
20240308,174100,4993803350,28000,28000,28000,28000,0
20240308,174000,4993803350,28000,28000,28000,28000,0
20240308,173900,4993803350,28000,28000,28000,28000,0
20240308,173800,4993803350,28000,28000,28000,28000,0
20240308,173700,4993803350,28000,28000,28000,28000,0
20240308,173600,4993803350,28000,28000,28000,28000,0
20240308,173500,4993803350,28000,28000,28000,28000,0
20240308,173400,4993803350,28000,28000,28000,28000,0
20240308,173300,4993803350,28000,28000,28000,28000,0
20240308,173200,4993803350,28000,28000,28000,28000,0
20240308,173100,4993803350,28000,28000,28000,28000,2192
20240308,173000,4993803350,28000,28000,28000,28000,0
20240308,172900,4993803350,28000,28000,28000,28000,0
20240308,172800,4993803350,28000,28000,28000,28000,0
20240308,172700,4993803350,28000,28000,28000,28000,0
20240308,172600,4993803350,28000,28000,28000,28000,0
20240308,172500,4993803350,28000,28000,28000,28000,0
20240308,172400,4993803350,28000,28000,28000,28000,0
20240308,172300,4993803350,28000,28000,28000,28000,0
20240308,172200,4993803350,28000,28000,28000,28000,0
20240308,172100,4993803350,28000,28000,28000,28000,0
20240308,172000,4993803350,28000,28000,28000,28000,0
20240308,171900,4993803350,28000,28000,28000,28000,0
20240308,171800,4993803350,28000,28000,28000,28000,0
20240308,171700,4993803350,28000,28000,28000,28000,0
20240308,171600,4993803350,28000,28000,28000,28000,0
20240308,171500,4993803350,28000,28000,28000,28000,0
20240308,171400,4993803350,28000,28000,28000,28000,0
20240308,171300,4993803350,28000,28000,28000,28000,0
20240308,171200,4993803350,28000,28000,28000,28000,0
20240308,171100,4993803350,28000,28000,28000,28000,0
20240308,171000,4993803350,28000,28000,28000,28000,0
20240308,170900,4993803350,28000,28000,28000,28000,0
20240308,170800,4993803350,28000,28000,28000,28000,0
20240308,170700,4993803350,28000,28000,28000,28000,0
20240308,170600,4993803350,28000,28000,28000,28000,0
20240308,170500,4993803350,28000,28000,28000,28000,0
20240308,170400,4993803350,28000,28000,28000,28000,0
20240308,170300,4993803350,28000,28000,28000,28000,0
20240308,170200,4993803350,28000,28000,28000,28000,0
20240308,170100,4993803350,28000,28000,28000,28000,2192
20240308,170000,4993803350,28000,28000,28000,28000,0
20240308,165900,4993803350,28000,28000,28000,28000,0
20240308,165800,4993803350,28000,28000,28000,28000,0
20240308,165700,4993803350,28000,28000,28000,28000,0
20240308,165600,4993803350,28000,28000,28000,28000,0
20240308,165500,4993803350,28000,28000,28000,28000,0
20240308,165400,4993803350,28000,28000,28000,28000,0
20240308,165300,4993803350,28000,28000,28000,28000,0
20240308,165200,4993803350,28000,28000,28000,28000,0
20240308,165100,4993803350,28000,28000,28000,28000,0
20240308,165000,4993803350,28000,28000,28000,28000,0
20240308,164900,4993803350,28000,28000,28000,28000,0
20240308,164800,4993803350,28000,28000,28000,28000,0
20240308,164700,4993803350,28000,28000,28000,28000,0
20240308,164600,4993803350,28000,28000,28000,28000,0
20240308,164500,4993803350,28000,28000,28000,28000,0
20240308,164400,4993803350,28000,28000,28000,28000,0
20240308,164300,4993803350,28000,28000,28000,28000,0
20240308,164200,4993803350,28000,28000,28000,28000,0
20240308,164100,4993803350,28000,28000,28000,28000,0
20240308,164000,4993803350,28000,28000,28000,28000,0
20240308,163900,4993803350,28000,28000,28000,28000,0
20240308,163800,4993803350,28000,28000,28000,28000,0
20240308,163700,4993803350,28000,28000,28000,28000,0
20240308,163600,4993803350,28000,28000,28000,28000,0
20240308,163500,4993803350,28000,28000,28000,28000,0
20240308,163400,4993803350,28000,28000,28000,28000,0
20240308,163300,4993803350,28000,28000,28000,28000,0
20240308,163200,4993803350,28000,28000,28000,28000,0
20240308,163100,4993803350,28000,28000,28000,28000,2192
20240308,163000,4993803350,28000,28000,28000,28000,0
20240308,162900,4993803350,28000,28000,28000,28000,0
20240308,162800,4993803350,28000,28000,28000,28000,0
20240308,162700,4993803350,28000,28000,28000,28000,0
20240308,162600,4993803350,28000,28000,28000,28000,0
20240308,162500,4993803350,28000,28000,28000,28000,0
20240308,162400,4993803350,28000,28000,28000,28000,0
20240308,162300,4993803350,28000,28000,28000,28000,0
20240308,162200,4993803350,28000,28000,28000,28000,0
20240308,162100,4993803350,28000,28000,28000,28000,0
20240308,162000,4993803350,28000,28000,28000,28000,0
20240308,161900,4993803350,28000,28000,28000,28000,0
20240308,161800,4993803350,28000,28000,28000,28000,0
20240308,161700,4993803350,28000,28000,28000,28000,0
20240308,161600,4993803350,28000,28000,28000,28000,0
20240308,161500,4993803350,28000,28000,28000,28000,0
20240308,161400,4993803350,28000,28000,28000,28000,0
20240308,161300,4993803350,28000,28000,28000,28000,0
20240308,161200,4993803350,28000,28000,28000,28000,0
20240308,161100,4993803350,28000,28000,28000,28000,0
20240308,161000,4993803350,28000,28000,28000,28000,0
20240308,160900,4993803350,28000,28000,28000,28000,0
20240308,160800,4993803350,28000,28000,28000,28000,0
20240308,160700,4993803350,28000,28000,28000,28000,0
20240308,160600,4993803350,28000,28000,28000,28000,0
20240308,160500,4993803350,28000,28000,28000,28000,0
20240308,160400,4993803350,28000,28000,28000,28000,0
20240308,160300,4993803350,28000,28000,28000,28000,0
20240308,160200,4993803350,28000,28000,28000,28000,0
20240308,160100,4993803350,28000,28000,28000,28000,2192
20240308,160000,4993803350,28000,28000,28000,28000,0
20240308,155900,4993803350,28000,28000,28000,28000,0
20240308,155800,4993803350,28000,28000,28000,28000,0
20240308,155700,4993803350,28000,28000,28000,28000,0
20240308,155600,4993803350,28000,28000,28000,28000,0
20240308,155500,4993803350,28000,28000,28000,28000,0
20240308,155400,4993803350,28000,28000,28000,28000,0
20240308,155300,4993803350,28000,28000,28000,28000,0
20240308,155200,4993803350,28000,28000,28000,28000,0
20240308,155100,4993803350,28000,28000,28000,28000,0
20240308,155000,4993803350,28000,28000,28000,28000,0
20240308,154900,4993803350,28000,28000,28000,28000,0
20240308,154800,4993803350,28000,28000,28000,28000,0
20240308,154700,4993803350,28000,28000,28000,28000,0
20240308,154600,4993803350,28000,28000,28000,28000,0
20240308,154500,4993803350,28000,28000,28000,28000,0
20240308,154400,4993803350,28000,28000,28000,28000,0
20240308,154300,4993803350,28000,28000,28000,28000,0
20240308,154200,4993803350,28000,28000,28000,28000,0
20240308,154100,4993803350,28000,28000,28000,28000,0
20240308,154000,4993803350,28000,28000,28000,28000,0
20240308,153900,4993803350,28000,28000,28000,28000,0
20240308,153800,4993803350,28000,28000,28000,28000,0
20240308,153700,4993803350,28000,28000,28000,28000,0
20240308,153600,4993803350,28000,28000,28000,28000,0
20240308,153500,4993803350,28000,28000,28000,28000,0
20240308,153400,4993803350,28000,28000,28000,28000,0
20240308,153300,4993803350,28000,28000,28000,28000,0
20240308,153200,4993803350,28000,28000,28000,28000,0
20240308,153100,4993803350,28000,28000,28000,28000,2192
20240308,153000,4993803350,28000,28000,28000,28000,2192
20240308,152900,4932427350,27900,27900,27900,27900,0
20240308,152800,4932427350,27900,27900,27900,27900,0
20240308,152700,4932427350,27900,27900,27900,27900,0
20240308,152600,4932427350,27900,27900,27900,27900,0
20240308,152500,4932427350,27900,27900,27900,27900,0
20240308,152400,4932427350,27900,27900,27900,27900,0
20240308,152300,4932427350,27900,27900,27900,27900,0
20240308,152200,4932427350,27900,27900,27900,27900,0
20240308,152100,4932427350,27900,27900,27900,27900,0
20240308,152000,4932427350,27900,27900,27900,27900,0
20240308,151900,4932427350,27900,28050,28100,27900,1201
20240308,151800,4898762550,28000,27900,28050,27850,283
20240308,151700,4890853900,27850,27900,27900,27800,608
20240308,151600,4873901050,27900,27900,27950,27850,571
20240308,151500,4857969600,27900,27950,28000,27900,761
20240308,151400,4836717150,27900,27900,27900,27900,425
20240308,151300,4824859650,27950,27950,28000,27850,555
20240308,151200,4809362050,27950,27950,27950,27850,687
20240308,151100,4790197550,27950,28000,28050,27950,418
20240308,151000,4778507500,27950,28000,28000,27900,974
20240308,150900,4751262050,28000,28000,28000,28000,640
20240308,150800,4733342050,28000,28000,28050,28000,816
20240308,150700,4710478650,28000,28000,28050,28000,580
20240308,150600,4694234500,28050,28000,28050,28000,364
20240308,150500,4684038500,28050,27900,28050,27850,850
20240308,150400,4660299900,27850,27900,27900,27850,855
20240308,150300,4636476150,27850,27800,27900,27800,500
20240308,150200,4622549000,27850,27900,27900,27800,1125
20240308,150100,4591240250,27900,27900,27900,27850,478
20240308,150000,4577927650,27850,27850,27900,27850,743
20240308,145900,4557230300,27900,27850,28000,27850,885
20240308,145800,4532550650,27850,27900,27900,27850,434
20240308,145700,4520446800,27850,27850,27950,27800,797
20240308,145600,4498248000,27850,27800,27850,27800,760
20240308,145500,4477095750,27800,27850,27900,27800,454
20240308,145400,4464458800,27850,27850,27850,27800,609
20240308,145300,4447516850,27850,27900,27900,27800,395
20240308,145200,4436524050,27900,27800,27900,27800,712
20240308,145100,4416728600,27800,27800,27850,27800,1678
20240308,145000,4370059450,27800,27800,27850,27800,514
20240308,144900,4355768400,27800,27850,27900,27800,2827
20240308,144800,4277068900,27900,27850,27950,27850,528
20240308,144700,4262349550,28000,27950,28000,27900,732
20240308,144600,4241909450,27900,27900,27950,27900,890
20240308,144500,4217077850,27900,27950,27950,27900,485
20240308,144400,4203540950,27950,28000,28000,27950,1086
20240308,144300,4173163100,28000,28050,28050,28000,1396
20240308,144200,4134017250,28050,28100,28100,28050,420
20240308,144100,4122225600,28050,28050,28100,28050,837
20240308,144000,4098746750,28050,28100,28100,28050,197
20240308,143900,4093217350,28100,28200,28200,28100,664
20240308,143800,4074556750,28150,28200,28200,28150,368
20240308,143700,4064197350,28200,28150,28200,28150,8
20240308,143600,4063972100,28200,28250,28250,28200,86
20240308,143500,4061544500,28300,28300,28300,28300,203
20240308,143400,4055799600,28300,28250,28300,28200,19
20240308,143300,4055262850,28250,28250,28250,28250,3
20240308,143200,4055178100,28300,28300,28300,28300,39
20240308,143100,4054074400,28200,28250,28250,28200,600
20240308,143000,4037129400,28200,28300,28300,28200,338
20240308,142900,4027585750,28300,28300,28300,28300,94
20240308,142800,4024925550,28250,28250,28250,28250,114
20240308,142700,4021705050,28250,28200,28250,28200,12
20240308,142600,4021366100,28250,28250,28250,28250,27
20240308,142500,4020603350,28200,28200,28200,28200,86
20240308,142400,4018178150,28200,28200,28200,28150,162
20240308,142300,4013610100,28250,28200,28250,28200,96
20240308,142200,4010898400,28300,28300,28300,28300,6
20240308,142100,4010728600,28300,28250,28300,28250,11
20240308,142000,4010417750,28250,28250,28250,28250,96
20240308,141900,4007705750,28200,28200,28200,28200,1
20240308,141800,4007677550,28200,28200,28200,28200,1
20240308,141700,4007649350,28150,28200,28200,28150,37
20240308,141600,4006606550,28200,28200,28200,28200,290
20240308,141500,3998428550,28200,28100,28200,28100,57
20240308,141400,3996821300,28100,28100,28100,28100,1
20240308,141300,3996793200,28050,28150,28150,28050,887
20240308,141200,3971871100,28150,28150,28150,28100,510
20240308,141100,3957518150,28150,28150,28150,28100,211
20240308,141000,3951584050,28100,28150,28150,28100,350
20240308,140900,3941746300,28150,28100,28150,28100,376
20240308,140800,3931163400,28150,28100,28150,28100,1440
20240308,140700,3890695450,28050,28150,28150,28050,437
20240308,140600,3878415450,28150,28150,28150,28150,159
20240308,140500,3873939600,28100,28150,28150,28100,240
20240308,140400,3867183950,28150,28200,28200,28150,390
20240308,140300,3856186900,28200,28250,28250,28200,375
20240308,140200,3845595650,28350,28350,28350,28350,13
20240308,140100,3845227100,28300,28300,28300,28300,95
20240308,140000,3842538600,28300,28250,28300,28250,195
20240308,135900,3837028950,28300,28300,28350,28300,133
20240308,135800,3833264950,28350,28350,28350,28350,120
20240308,135700,3829862950,28350,28200,28350,28200,314
20240308,135600,3820981650,28200,28150,28200,28150,282
20240308,135500,3813037550,28100,28100,28100,28100,124
20240308,135400,3809553150,28100,28100,28100,28100,16
20240308,135300,3809103550,28100,28100,28100,28100,30
20240308,135200,3808260550,28150,28150,28150,28150,36
20240308,135100,3807247150,28150,28150,28150,28100,57
20240308,135000,3805645150,28150,28150,28150,28150,24
20240308,134900,3804969550,28150,28150,28150,28100,41
20240308,134800,3803816350,28150,28150,28150,28150,0
20240308,134700,3803816350,28150,28100,28150,28100,3
20240308,134600,3803732000,28150,28100,28150,28100,55
20240308,134500,3802184500,28100,28150,28150,28100,40
20240308,134400,3801059000,28100,28100,28100,28100,332
20240308,134300,3791729800,28100,28100,28100,28100,19
20240308,134200,3791195900,28050,28150,28150,28050,181
20240308,134100,3786116800,28150,28150,28150,28150,81
20240308,134000,3783836650,28150,28150,28150,28150,26
20240308,133900,3783104750,28200,28200,28200,28200,189
20240308,133800,3777774950,28200,28200,28250,28200,696
20240308,133700,3758146250,28200,28150,28200,28150,77
20240308,133600,3755978650,28200,28200,28200,28200,246
20240308,133500,3749041450,28200,28200,28200,28200,43
20240308,133400,3747828850,28200,28200,28200,28200,6
20240308,133300,3747659650,28250,28200,28250,28200,33
20240308,133200,3746728950,28250,28200,28250,28200,121
20240308,133100,3743316250,28200,28200,28200,28200,19
20240308,133000,3742780450,28150,28150,28150,28150,126
20240308,132900,3739233550,28150,28150,28150,28150,30
20240308,132800,3738389050,28150,28150,28150,28150,1
20240308,132700,3738360900,28200,28050,28200,28050,1917
20240308,132600,3684568100,28050,28000,28050,28000,349
20240308,132500,3674780150,28000,28000,28050,28000,867
20240308,132400,3650503650,28050,28000,28050,28000,64
20240308,132300,3648711050,28000,28100,28100,28000,1908
20240308,132200,3595181450,28100,28150,28150,28100,267
20240308,132100,3587675100,28150,28150,28150,28150,255
20240308,132000,3580496850,28150,28150,28150,28150,6
20240308,131900,3580327950,28150,28150,28150,28150,11
20240308,131800,3580018300,28100,28150,28150,28100,169
20240308,131700,3575268900,28150,28150,28200,28150,2164
20240308,131600,3514246300,28150,28150,28150,28150,102
20240308,131500,3511375000,28150,28150,28150,28150,58
20240308,131400,3509742300,28200,28200,28200,28200,5
20240308,131300,3509601300,28200,28200,28200,28200,0
20240308,131200,3509601300,28200,28200,28200,28200,89
20240308,131100,3507091500,28200,28150,28200,28150,11
20240308,131000,3506781350,28150,28250,28250,28150,295
20240308,130900,3498457850,28250,28250,28250,28250,0
20240308,130800,3498457850,28250,28300,28300,28250,109
20240308,130700,3495373400,28250,28250,28250,28250,118
20240308,130600,3492039900,28300,28200,28300,28200,72
20240308,130500,3490007100,28300,28250,28300,28200,63
20240308,130400,3488229750,28250,28250,28250,28250,49
20240308,130300,3486845500,28250,28250,28250,28250,8
20240308,130200,3486619500,28250,28250,28250,28250,0
20240308,130100,3486619500,28250,28250,28250,28250,70
20240308,130000,3484642000,28250,28250,28250,28250,50
20240308,125900,3483229500,28250,28250,28250,28250,31
20240308,125800,3482353750,28250,28250,28250,28250,2
20240308,125700,3482297250,28250,28250,28250,28250,188
20240308,125600,3476986250,28250,28250,28250,28250,52
20240308,125500,3475517250,28200,28300,28300,28200,455
20240308,125400,3462644750,28350,28350,28350,28350,0
20240308,125300,3462644750,28350,28350,28350,28350,25
20240308,125200,3461936000,28350,28350,28350,28350,22
20240308,125100,3461312300,28350,28350,28350,28350,4
20240308,125000,3461198900,28400,28300,28400,28300,35
20240308,124900,3460208200,28350,28400,28450,28350,232
20240308,124800,3453625800,28450,28350,28450,28300,440
20240308,124700,3441139700,28350,28250,28350,28200,1356
20240308,124600,3402810350,28200,28200,28200,28200,2
20240308,124500,3402753950,28200,28200,28200,28200,23
20240308,124400,3402105350,28200,28200,28250,28200,161
20240308,124300,3397565000,28200,28200,28200,28200,45
20240308,124200,3396296000,28200,28150,28200,28150,1361
20240308,124100,3357919000,28200,28150,28200,28150,21
20240308,124000,3357327550,28150,28200,28200,28150,68
20240308,123900,3355411300,28200,28200,28200,28200,45
20240308,123800,3354142300,28200,28250,28250,28200,474
20240308,123700,3340768650,28250,28250,28250,28200,734
20240308,123600,3320033250,28250,28200,28250,28200,745
20240308,123500,3298994250,28150,28200,28200,28150,98
20240308,123400,3296234300,28150,28200,28200,28150,200
20240308,123300,3290603800,28200,28100,28200,28100,820
20240308,123200,3267503300,28100,28100,28100,28100,0
20240308,123100,3267503300,28100,28100,28100,28000,301
20240308,123000,3259051200,28000,28000,28000,28000,5
20240308,122900,3258911200,28000,28000,28000,28000,20
20240308,122800,3258351200,28000,28000,28000,28000,0
20240308,122700,3258351200,28000,28000,28000,28000,601
20240308,122600,3241523200,28000,28000,28050,28000,206
20240308,122500,3235747000,28000,28000,28000,28000,62
20240308,122400,3234011000,28000,28000,28000,28000,29
20240308,122300,3233199000,28000,27950,28000,27950,22
20240308,122200,3232584000,27950,27950,27950,27900,81
20240308,122100,3230321050,27950,27900,27950,27850,321
20240308,122000,3221362200,27850,27900,27950,27850,436
20240308,121900,3209201100,27900,27900,27950,27900,29
20240308,121800,3208391950,27900,27900,27900,27850,477
20240308,121700,3195085200,27900,27900,27900,27900,163
20240308,121600,3190537500,27950,27950,27950,27900,286
20240308,121500,3182556300,27950,27950,27950,27950,49
20240308,121400,3181186750,27950,28000,28000,27950,43
20240308,121300,3179982900,28000,28000,28000,28000,18
20240308,121200,3179478900,28000,27900,28000,27900,128
20240308,121100,3175895100,27900,27950,28000,27900,160
20240308,121000,3171430500,27950,27950,27950,27950,550
20240308,120900,3156058000,27950,27900,27950,27900,167
20240308,120800,3151390550,27900,27950,27950,27900,171
20240308,120700,3146615300,27900,27900,27950,27900,470
20240308,120600,3133501550,27900,27900,27900,27900,81
20240308,120500,3131241650,27900,27950,27950,27900,1840
20240308,120400,3079866600,28000,28000,28000,28000,8
20240308,120300,3079642600,27950,27950,27950,27950,60
20240308,120200,3077965600,27950,27950,28000,27950,53
20240308,120100,3076484100,27950,28050,28050,27950,1484
20240308,120000,3034934000,28050,28050,28050,28050,30
20240308,115900,3034092500,28050,28050,28050,28050,41
20240308,115800,3032942450,28050,28050,28050,28050,68
20240308,115700,3031035050,28000,28100,28100,28000,222
20240308,115600,3024814350,28100,28100,28100,28100,11
20240308,115500,3024505250,28100,28050,28100,28050,248
20240308,115400,3017546750,28050,28050,28050,28050,253
20240308,115300,3010450100,28050,28050,28050,28050,279
20240308,115200,3002624150,28050,28050,28050,28000,891
20240308,115100,2977666900,28000,28000,28050,28000,187
20240308,115000,2972429550,28000,28050,28050,28000,177
20240308,114900,2967467450,28050,28050,28050,28050,152
20240308,114800,2963203850,28050,28050,28050,28050,40
20240308,114700,2962081850,28050,28050,28050,28050,251
20240308,114600,2955041300,27950,28100,28100,27950,439
20240308,114500,2942749650,28100,28100,28100,28100,148
20240308,114400,2938590850,28100,28000,28100,28000,731
20240308,114300,2918095850,28000,28050,28100,28000,587
20240308,114200,2901644600,27900,28000,28000,27900,218
20240308,114100,2895552900,27950,27950,27950,27950,5
20240308,114000,2895413150,28000,27950,28050,27950,349
20240308,113900,2885641050,27950,28000,28000,27950,620
20240308,113800,2868311800,28000,28000,28000,28000,53
20240308,113700,2866827800,28000,28000,28050,28000,365
20240308,113600,2856607500,27950,27950,27950,27950,121
20240308,113500,2853225550,27950,27950,27950,27900,69
20240308,113400,2851297850,27900,28000,28000,27900,113
20240308,113300,2848143650,27950,27950,27950,27900,787
20240308,113200,2826171850,27950,27950,27950,27950,160
20240308,113100,2821699850,27950,27950,27950,27950,364
20240308,113000,2811526050,27950,27950,28000,27950,33
20240308,112900,2810603550,27900,27950,27950,27900,512
20240308,112800,2796293750,27950,27950,27950,27900,351
20240308,112700,2786496050,27950,28000,28000,27950,930
20240308,112600,2760501950,27950,28000,28050,27950,2642
20240308,112500,2686532400,28050,28050,28100,28000,140
20240308,112400,2682606600,28050,28000,28050,28000,830
20240308,112300,2659358900,28000,28100,28100,28000,479
20240308,112200,2645925250,28100,28150,28150,28000,1670
20240308,112100,2599101400,28200,28150,28200,28150,358
20240308,112000,2589008200,28150,28050,28150,28050,640
20240308,111900,2571000000,28100,28150,28150,28100,26
20240308,111800,2570269350,28100,28100,28100,28100,177
20240308,111700,2565295650,28050,28050,28050,28000,1217
20240308,111600,2531161900,28050,28050,28050,28000,525
20240308,111500,2516452600,28050,28050,28050,28050,480
20240308,111400,2502988600,28050,28000,28050,28000,1948
20240308,111300,2448359450,28000,28050,28050,28000,1816
20240308,111200,2397465600,28050,28100,28100,28050,709
20240308,111100,2377556350,28100,28150,28150,28100,1349
20240308,111000,2339629900,28150,28200,28200,28150,390
20240308,110900,2328644050,28150,28200,28200,28150,234
20240308,110800,2322052750,28150,28200,28200,28150,395
20240308,110700,2310933250,28200,28200,28200,28200,112
20240308,110600,2307774850,28200,28200,28250,28200,83
20240308,110500,2305434200,28250,28250,28250,28200,240
20240308,110400,2298662650,28200,28150,28200,28150,324
20240308,110300,2289528600,28150,28200,28200,28150,284
20240308,110200,2281528400,28200,28200,28250,28200,109
20240308,110100,2278454350,28200,28250,28250,28200,340
20240308,110000,2268851850,28200,28200,28250,28150,1439
20240308,105900,2228246250,28200,28200,28250,28200,421
20240308,105800,2216373950,28250,28300,28300,28200,2142
20240308,105700,2155922250,28350,28300,28350,28300,12
20240308,105600,2155582300,28300,28300,28300,28250,271
20240308,105500,2147918000,28300,28350,28350,28300,43
20240308,105400,2146700700,28350,28350,28350,28350,110
20240308,105300,2143582200,28300,28300,28300,28300,32
20240308,105200,2142676600,28250,28350,28350,28250,141
20240308,105100,2138686650,28400,28350,28400,28300,712
20240308,105000,2118511400,28300,28300,28300,28300,3
20240308,104900,2118426500,28300,28350,28350,28300,110
20240308,104800,2115312250,28350,28300,28350,28300,623
20240308,104700,2097659500,28300,28300,28350,28300,1248
20240308,104600,2062338600,28350,28350,28350,28350,6
20240308,104500,2062168500,28350,28350,28350,28350,127
20240308,104400,2058568050,28350,28350,28400,28350,93
20240308,104300,2055929750,28400,28300,28400,28300,61
20240308,104200,2054199100,28350,28400,28400,28350,207
20240308,104100,2048327450,28400,28400,28400,28400,142
20240308,104000,2044294650,28450,28400,28500,28300,1291
20240308,103900,2007617650,28300,28300,28300,28300,1
20240308,103800,2007589350,28350,28400,28400,28350,160
20240308,103700,2003050700,28450,28400,28450,28400,200
20240308,103600,1997362550,28450,28450,28450,28350,666
20240308,103500,1978466750,28450,28450,28450,28400,78
20240308,103400,1976248150,28400,28400,28450,28400,128
20240308,103300,1972612850,28450,28400,28450,28350,93
20240308,103200,1969974650,28450,28350,28450,28300,387
20240308,103100,1958997550,28350,28300,28350,28250,596
20240308,103000,1942130650,28300,28300,28300,28250,857
20240308,102900,1917914550,28300,28250,28300,28250,257
20240308,102800,1910654200,28250,28350,28350,28250,830
20240308,102700,1887205650,28250,28350,28350,28250,2164
20240308,102600,1825991450,28350,28350,28450,28300,1815
20240308,102500,1774455050,28300,28300,28350,28300,181
20240308,102400,1769328950,28300,28350,28400,28300,1133
20240308,102300,1737214950,28350,28350,28450,28350,207
20240308,102200,1731337100,28350,28400,28450,28350,197
20240308,102100,1725746350,28400,28400,28400,28400,60
20240308,102000,1724042350,28400,28400,28450,28400,603
20240308,101900,1706917000,28400,28400,28400,28400,320
20240308,101800,1697829000,28400,28450,28500,28400,101
20240308,101700,1694955600,28500,28400,28500,28400,168
20240308,101600,1690182500,28400,28400,28400,28400,390
20240308,101500,1679106500,28500,28450,28500,28400,47
20240308,101400,1677771300,28450,28400,28450,28400,66
20240308,101300,1675894350,28400,28450,28500,28400,613
20240308,101200,1658455800,28450,28500,28500,28450,183
20240308,101100,1653240550,28500,28500,28500,28500,89
20240308,101000,1650704050,28500,28500,28500,28500,6
20240308,100900,1650533050,28500,28500,28500,28500,33
20240308,100800,1649592550,28550,28500,28550,28450,129
20240308,100700,1645915600,28500,28550,28550,28450,767
20240308,100600,1624068800,28550,28500,28550,28500,393
20240308,100500,1612866500,28550,28500,28550,28500,60
20240308,100400,1611155900,28500,28600,28600,28500,300
20240308,100300,1602593800,28600,28500,28650,28500,183
20240308,100200,1597371250,28500,28500,28500,28500,101
20240308,100100,1594492750,28500,28500,28500,28500,105
20240308,100000,1591500250,28500,28600,28600,28500,178
20240308,095900,1586421550,28500,28500,28600,28500,478
20240308,095800,1572789350,28500,28500,28500,28500,294
20240308,095700,1564410350,28500,28500,28550,28500,221
20240308,095600,1558109750,28500,28500,28550,28500,316
20240308,095500,1549096250,28500,28500,28600,28500,1860
20240308,095400,1496067050,28500,28600,28650,28500,1576
20240308,095300,1451007150,28600,28650,28650,28600,33
20240308,095200,1450063100,28650,28650,28650,28650,83
20240308,095100,1447685150,28650,28550,28700,28550,146
20240308,095000,1443515700,28550,28550,28700,28550,270
20240308,094900,1435774950,28600,28700,28700,28600,104
20240308,094800,1432797250,28700,28550,28700,28550,1191
20240308,094700,1398673500,28550,28650,28650,28500,430
20240308,094600,1386409300,28650,28650,28700,28650,161
20240308,094500,1381796150,28650,28650,28700,28650,148
20240308,094400,1377554750,28600,28600,28600,28600,68
20240308,094300,1375609950,28650,28650,28650,28650,58
20240308,094200,1373948250,28650,28600,28650,28600,271
20240308,094100,1366189950,28500,28450,28600,28450,196
20240308,094000,1360596900,28450,28550,28550,28450,392
20240308,093900,1349435900,28550,28550,28550,28550,44
20240308,093800,1348179700,28500,28500,28600,28500,237
20240308,093700,1341424400,28600,28500,28600,28500,946
20240308,093600,1314451100,28500,28450,28550,28450,556
20240308,093500,1298608000,28450,28550,28550,28450,241
20240308,093400,1291736750,28550,28550,28550,28550,81
20240308,093300,1289424200,28550,28600,28700,28550,896
20240308,093200,1263799850,28700,28400,28700,28300,3348
20240308,093100,1168592100,28300,28400,28450,28250,2058
20240308,093000,1110300750,28400,28400,28450,28400,488
20240308,092900,1096440150,28450,28400,28500,28350,606
20240308,092800,1079190200,28400,28650,28650,28400,158
20240308,092700,1074691850,28600,28700,28700,28600,581
20240308,092600,1058048900,28700,28350,28750,28200,3568
20240308,092500,956479650,28250,28400,28450,28250,2004
20240308,092400,899605950,28400,28450,28500,28350,1421
20240308,092300,859172250,28450,28450,28500,28350,8313
20240308,092200,623015200,28450,28650,28650,28450,957
20240308,092100,595713250,28650,28550,28750,28500,828
20240308,092000,572074200,28550,28700,28800,28500,3012
20240308,091900,485977950,28700,28850,28850,28650,1849
20240308,091800,432866350,28800,28900,28900,28800,574
20240308,091700,416314900,28900,29000,29000,28850,2011
20240308,091600,358125800,29000,29050,29050,29000,823
20240308,091500,334252800,29000,29100,29150,29000,915
20240308,091400,307665450,29150,29200,29250,29100,1022
20240308,091300,277875250,29250,29250,29250,29150,204
20240308,091200,271918000,29250,29250,29250,29250,47
20240308,091100,270543250,29250,29150,29250,29150,257
20240308,091000,263037250,29200,29200,29200,29100,107
20240308,090900,259917900,29200,29100,29200,29100,1304
20240308,090800,221912300,29100,29150,29150,29100,592
20240308,090700,204672200,29100,29050,29100,29050,140
20240308,090600,200600450,29050,29100,29100,29050,608
20240308,090500,182926400,29050,29050,29050,28900,815
20240308,090400,159283850,29050,29200,29200,29050,579
20240308,090300,142423150,29250,29200,29300,29200,638
20240308,090200,123761400,29250,29200,29250,29200,412
20240308,090100,111711450,29200,29300,29500,29000,1137
20240308,090000,78457200,29300,28900,29300,28900,2713
Reference in New Issue Copy Permalink