ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/087010/min/candle-20240306.csv

659 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
20240306,195600,10197980900,23900,23900,23900,23900,8586
20240306,195500,10197980900,23900,23900,23900,23900,0
20240306,195400,10197980900,23900,23900,23900,23900,0
20240306,195300,10197980900,23900,23900,23900,23900,0
20240306,195200,10197980900,23900,23900,23900,23900,0
20240306,195100,10197980900,23900,23900,23900,23900,0
20240306,195000,10197980900,23900,23900,23900,23900,0
20240306,194900,10197980900,23900,23900,23900,23900,0
20240306,194800,10197980900,23900,23900,23900,23900,0
20240306,194700,10197980900,23900,23900,23900,23900,0
20240306,194600,10197980900,23900,23900,23900,23900,0
20240306,194500,10197980900,23900,23900,23900,23900,0
20240306,194400,10197980900,23900,23900,23900,23900,0
20240306,194300,10197980900,23900,23900,23900,23900,0
20240306,194200,10197980900,23900,23900,23900,23900,0
20240306,194100,10197980900,23900,23900,23900,23900,0
20240306,194000,10197980900,23900,23900,23900,23900,0
20240306,193900,10197980900,23900,23900,23900,23900,0
20240306,193800,10197980900,23900,23900,23900,23900,0
20240306,193700,10197980900,23900,23900,23900,23900,0
20240306,193600,10197980900,23900,23900,23900,23900,0
20240306,193500,10197980900,23900,23900,23900,23900,0
20240306,193400,10197980900,23900,23900,23900,23900,0
20240306,193300,10197980900,23900,23900,23900,23900,0
20240306,193200,10197980900,23900,23900,23900,23900,0
20240306,193100,10197980900,23900,23900,23900,23900,0
20240306,193000,10197980900,23900,23900,23900,23900,0
20240306,192900,10197980900,23900,23900,23900,23900,0
20240306,192800,10197980900,23900,23900,23900,23900,0
20240306,192700,10197980900,23900,23900,23900,23900,0
20240306,192600,10197980900,23900,23900,23900,23900,8586
20240306,192500,10197980900,23900,23900,23900,23900,0
20240306,192400,10197980900,23900,23900,23900,23900,0
20240306,192300,10197980900,23900,23900,23900,23900,0
20240306,192200,10197980900,23900,23900,23900,23900,0
20240306,192100,10197980900,23900,23900,23900,23900,0
20240306,192000,10197980900,23900,23900,23900,23900,0
20240306,191900,10197980900,23900,23900,23900,23900,0
20240306,191800,10197980900,23900,23900,23900,23900,0
20240306,191700,10197980900,23900,23900,23900,23900,0
20240306,191600,10197980900,23900,23900,23900,23900,0
20240306,191500,10197980900,23900,23900,23900,23900,0
20240306,191400,10197980900,23900,23900,23900,23900,0
20240306,191300,10197980900,23900,23900,23900,23900,0
20240306,191200,10197980900,23900,23900,23900,23900,0
20240306,191100,10197980900,23900,23900,23900,23900,0
20240306,191000,10197980900,23900,23900,23900,23900,0
20240306,190900,10197980900,23900,23900,23900,23900,0
20240306,190800,10197980900,23900,23900,23900,23900,0
20240306,190700,10197980900,23900,23900,23900,23900,0
20240306,190600,10197980900,23900,23900,23900,23900,0
20240306,190500,10197980900,23900,23900,23900,23900,0
20240306,190400,10197980900,23900,23900,23900,23900,0
20240306,190300,10197980900,23900,23900,23900,23900,0
20240306,190200,10197980900,23900,23900,23900,23900,0
20240306,190100,10197980900,23900,23900,23900,23900,0
20240306,190000,10197980900,23900,23900,23900,23900,0
20240306,185900,10197980900,23900,23900,23900,23900,0
20240306,185800,10197980900,23900,23900,23900,23900,0
20240306,185700,10197980900,23900,23900,23900,23900,0
20240306,185600,10197980900,23900,23900,23900,23900,8586
20240306,185500,10197980900,23900,23900,23900,23900,0
20240306,185400,10197980900,23900,23900,23900,23900,0
20240306,185300,10197980900,23900,23900,23900,23900,0
20240306,185200,10197980900,23900,23900,23900,23900,0
20240306,185100,10197980900,23900,23900,23900,23900,0
20240306,185000,10197980900,23900,23900,23900,23900,0
20240306,184900,10197980900,23900,23900,23900,23900,0
20240306,184800,10197980900,23900,23900,23900,23900,0
20240306,184700,10197980900,23900,23900,23900,23900,0
20240306,184600,10197980900,23900,23900,23900,23900,0
20240306,184500,10197980900,23900,23900,23900,23900,0
20240306,184400,10197980900,23900,23900,23900,23900,0
20240306,184300,10197980900,23900,23900,23900,23900,0
20240306,184200,10197980900,23900,23900,23900,23900,0
20240306,184100,10197980900,23900,23900,23900,23900,0
20240306,184000,10197980900,23900,23900,23900,23900,0
20240306,183900,10197980900,23900,23900,23900,23900,0
20240306,183800,10197980900,23900,23900,23900,23900,0
20240306,183700,10197980900,23900,23900,23900,23900,0
20240306,183600,10197980900,23900,23900,23900,23900,0
20240306,183500,10197980900,23900,23900,23900,23900,0
20240306,183400,10197980900,23900,23900,23900,23900,0
20240306,183300,10197980900,23900,23900,23900,23900,0
20240306,183200,10197980900,23900,23900,23900,23900,0
20240306,183100,10197980900,23900,23900,23900,23900,0
20240306,183000,10197980900,23900,23900,23900,23900,0
20240306,182900,10197980900,23900,23900,23900,23900,0
20240306,182800,10197980900,23900,23900,23900,23900,0
20240306,182700,10197980900,23900,23900,23900,23900,0
20240306,182600,10197980900,23900,23900,23900,23900,8586
20240306,182500,10197980900,23900,23900,23900,23900,0
20240306,182400,10197980900,23900,23900,23900,23900,0
20240306,182300,10197980900,23900,23900,23900,23900,0
20240306,182200,10197980900,23900,23900,23900,23900,0
20240306,182100,10197980900,23900,23900,23900,23900,0
20240306,182000,10197980900,23900,23900,23900,23900,0
20240306,181900,10197980900,23900,23900,23900,23900,0
20240306,181800,10197980900,23900,23900,23900,23900,0
20240306,181700,10197980900,23900,23900,23900,23900,0
20240306,181600,10197980900,23900,23900,23900,23900,0
20240306,181500,10197980900,23900,23900,23900,23900,0
20240306,181400,10197980900,23900,23900,23900,23900,0
20240306,181300,10197980900,23900,23900,23900,23900,0
20240306,181200,10197980900,23900,23900,23900,23900,0
20240306,181100,10197980900,23900,23900,23900,23900,0
20240306,181000,10197980900,23900,23900,23900,23900,0
20240306,180900,10197980900,23900,23900,23900,23900,0
20240306,180800,10197980900,23900,23900,23900,23900,0
20240306,180700,10197980900,23900,23900,23900,23900,0
20240306,180600,10197980900,23900,23900,23900,23900,0
20240306,180500,10197980900,23900,23900,23900,23900,0
20240306,180400,10197980900,23900,23900,23900,23900,0
20240306,180300,10197980900,23900,23900,23900,23900,0
20240306,180200,10197980900,23900,23900,23900,23900,0
20240306,180100,10197980900,23900,23900,23900,23900,0
20240306,180000,10197980900,23900,23900,23900,23900,0
20240306,175900,10197980900,23900,23900,23900,23900,0
20240306,175800,10197980900,23900,23900,23900,23900,0
20240306,175700,10197980900,23900,23900,23900,23900,0
20240306,175600,10197980900,23900,23900,23900,23900,8586
20240306,175500,10197980900,23900,23900,23900,23900,0
20240306,175400,10197980900,23900,23900,23900,23900,0
20240306,175300,10197980900,23900,23900,23900,23900,0
20240306,175200,10197980900,23900,23900,23900,23900,0
20240306,175100,10197980900,23900,23900,23900,23900,0
20240306,175000,10197980900,23900,23900,23900,23900,0
20240306,174900,10197980900,23900,23900,23900,23900,0
20240306,174800,10197980900,23900,23900,23900,23900,0
20240306,174700,10197980900,23900,23900,23900,23900,0
20240306,174600,10197980900,23900,23900,23900,23900,0
20240306,174500,10197980900,23900,23900,23900,23900,0
20240306,174400,10197980900,23900,23900,23900,23900,0
20240306,174300,10197980900,23900,23900,23900,23900,0
20240306,174200,10197980900,23900,23900,23900,23900,0
20240306,174100,10197980900,23900,23900,23900,23900,0
20240306,174000,10197980900,23900,23900,23900,23900,0
20240306,173900,10197980900,23900,23900,23900,23900,0
20240306,173800,10197980900,23900,23900,23900,23900,0
20240306,173700,10197980900,23900,23900,23900,23900,0
20240306,173600,10197980900,23900,23900,23900,23900,0
20240306,173500,10197980900,23900,23900,23900,23900,0
20240306,173400,10197980900,23900,23900,23900,23900,0
20240306,173300,10197980900,23900,23900,23900,23900,0
20240306,173200,10197980900,23900,23900,23900,23900,0
20240306,173100,10197980900,23900,23900,23900,23900,0
20240306,173000,10197980900,23900,23900,23900,23900,0
20240306,172900,10197980900,23900,23900,23900,23900,0
20240306,172800,10197980900,23900,23900,23900,23900,0
20240306,172700,10197980900,23900,23900,23900,23900,0
20240306,172600,10197980900,23900,23900,23900,23900,8586
20240306,172500,10197980900,23900,23900,23900,23900,0
20240306,172400,10197980900,23900,23900,23900,23900,0
20240306,172300,10197980900,23900,23900,23900,23900,0
20240306,172200,10197980900,23900,23900,23900,23900,0
20240306,172100,10197980900,23900,23900,23900,23900,0
20240306,172000,10197980900,23900,23900,23900,23900,0
20240306,171900,10197980900,23900,23900,23900,23900,0
20240306,171800,10197980900,23900,23900,23900,23900,0
20240306,171700,10197980900,23900,23900,23900,23900,0
20240306,171600,10197980900,23900,23900,23900,23900,0
20240306,171500,10197980900,23900,23900,23900,23900,0
20240306,171400,10197980900,23900,23900,23900,23900,0
20240306,171300,10197980900,23900,23900,23900,23900,0
20240306,171200,10197980900,23900,23900,23900,23900,0
20240306,171100,10197980900,23900,23900,23900,23900,0
20240306,171000,10197980900,23900,23900,23900,23900,0
20240306,170900,10197980900,23900,23900,23900,23900,0
20240306,170800,10197980900,23900,23900,23900,23900,0
20240306,170700,10197980900,23900,23900,23900,23900,0
20240306,170600,10197980900,23900,23900,23900,23900,0
20240306,170500,10197980900,23900,23900,23900,23900,0
20240306,170400,10197980900,23900,23900,23900,23900,0
20240306,170300,10197980900,23900,23900,23900,23900,0
20240306,170200,10197980900,23900,23900,23900,23900,0
20240306,170100,10197980900,23900,23900,23900,23900,0
20240306,170000,10197980900,23900,23900,23900,23900,0
20240306,165900,10197980900,23900,23900,23900,23900,0
20240306,165800,10197980900,23900,23900,23900,23900,0
20240306,165700,10197980900,23900,23900,23900,23900,0
20240306,165600,10197980900,23900,23900,23900,23900,8586
20240306,165500,10197980900,23900,23900,23900,23900,0
20240306,165400,10197980900,23900,23900,23900,23900,0
20240306,165300,10197980900,23900,23900,23900,23900,0
20240306,165200,10197980900,23900,23900,23900,23900,0
20240306,165100,10197980900,23900,23900,23900,23900,0
20240306,165000,10197980900,23900,23900,23900,23900,0
20240306,164900,10197980900,23900,23900,23900,23900,0
20240306,164800,10197980900,23900,23900,23900,23900,0
20240306,164700,10197980900,23900,23900,23900,23900,0
20240306,164600,10197980900,23900,23900,23900,23900,0
20240306,164500,10197980900,23900,23900,23900,23900,0
20240306,164400,10197980900,23900,23900,23900,23900,0
20240306,164300,10197980900,23900,23900,23900,23900,0
20240306,164200,10197980900,23900,23900,23900,23900,0
20240306,164100,10197980900,23900,23900,23900,23900,0
20240306,164000,10197980900,23900,23900,23900,23900,0
20240306,163900,10197980900,23900,23900,23900,23900,0
20240306,163800,10197980900,23900,23900,23900,23900,0
20240306,163700,10197980900,23900,23900,23900,23900,0
20240306,163600,10197980900,23900,23900,23900,23900,0
20240306,163500,10197980900,23900,23900,23900,23900,0
20240306,163400,10197980900,23900,23900,23900,23900,0
20240306,163300,10197980900,23900,23900,23900,23900,0
20240306,163200,10197980900,23900,23900,23900,23900,0
20240306,163100,10197980900,23900,23900,23900,23900,0
20240306,163000,10197980900,23900,23900,23900,23900,0
20240306,162900,10197980900,23900,23900,23900,23900,0
20240306,162800,10197980900,23900,23900,23900,23900,0
20240306,162700,10197980900,23900,23900,23900,23900,0
20240306,162600,10197980900,23900,23900,23900,23900,8586
20240306,162500,10197980900,23900,23900,23900,23900,0
20240306,162400,10197980900,23900,23900,23900,23900,0
20240306,162300,10197980900,23900,23900,23900,23900,0
20240306,162200,10197980900,23900,23900,23900,23900,0
20240306,162100,10197980900,23900,23900,23900,23900,0
20240306,162000,10197980900,23900,23900,23900,23900,0
20240306,161900,10197980900,23900,23900,23900,23900,0
20240306,161800,10197980900,23900,23900,23900,23900,0
20240306,161700,10197980900,23900,23900,23900,23900,0
20240306,161600,10197980900,23900,23900,23900,23900,0
20240306,161500,10197980900,23900,23900,23900,23900,0
20240306,161400,10197980900,23900,23900,23900,23900,0
20240306,161300,10197980900,23900,23900,23900,23900,0
20240306,161200,10197980900,23900,23900,23900,23900,0
20240306,161100,10197980900,23900,23900,23900,23900,0
20240306,161000,10197980900,23900,23900,23900,23900,0
20240306,160900,10197980900,23900,23900,23900,23900,0
20240306,160800,10197980900,23900,23900,23900,23900,0
20240306,160700,10197980900,23900,23900,23900,23900,0
20240306,160600,10197980900,23900,23900,23900,23900,0
20240306,160500,10197980900,23900,23900,23900,23900,0
20240306,160400,10197980900,23900,23900,23900,23900,0
20240306,160300,10197980900,23900,23900,23900,23900,0
20240306,160200,10197980900,23900,23900,23900,23900,0
20240306,160100,10197980900,23900,23900,23900,23900,0
20240306,160000,10197980900,23900,23900,23900,23900,0
20240306,155900,10197980900,23900,23900,23900,23900,0
20240306,155800,10197980900,23900,23900,23900,23900,0
20240306,155700,10197980900,23900,23900,23900,23900,0
20240306,155600,10197980900,23900,23900,23900,23900,8586
20240306,155500,10197980900,23900,23900,23900,23900,0
20240306,155400,10197980900,23900,23900,23900,23900,0
20240306,155300,10197980900,23900,23900,23900,23900,0
20240306,155200,10197980900,23900,23900,23900,23900,0
20240306,155100,10197980900,23900,23900,23900,23900,0
20240306,155000,10197980900,23900,23900,23900,23900,0
20240306,154900,10197980900,23900,23900,23900,23900,0
20240306,154800,10197980900,23900,23900,23900,23900,0
20240306,154700,10197980900,23900,23900,23900,23900,0
20240306,154600,10197980900,23900,23900,23900,23900,0
20240306,154500,10197980900,23900,23900,23900,23900,0
20240306,154400,10197980900,23900,23900,23900,23900,0
20240306,154300,10197980900,23900,23900,23900,23900,0
20240306,154200,10197980900,23900,23900,23900,23900,0
20240306,154100,10197980900,23900,23900,23900,23900,0
20240306,154000,10197980900,23900,23900,23900,23900,0
20240306,153900,10197980900,23900,23900,23900,23900,0
20240306,153800,10197980900,23900,23900,23900,23900,0
20240306,153700,10197980900,23900,23900,23900,23900,0
20240306,153600,10197980900,23900,23900,23900,23900,0
20240306,153500,10197980900,23900,23900,23900,23900,0
20240306,153400,10197980900,23900,23900,23900,23900,0
20240306,153300,10197980900,23900,23900,23900,23900,0
20240306,153200,10197980900,23900,23900,23900,23900,0
20240306,153100,10197980900,23900,23900,23900,23900,0
20240306,153000,10197980900,23900,23900,23900,23900,8586
20240306,152900,9992775500,24100,24100,24100,24100,0
20240306,152800,9992775500,24100,24100,24100,24100,0
20240306,152700,9992775500,24100,24100,24100,24100,0
20240306,152600,9992775500,24100,24100,24100,24100,0
20240306,152500,9992775500,24100,24100,24100,24100,0
20240306,152400,9992775500,24100,24100,24100,24100,0
20240306,152300,9992775500,24100,24100,24100,24100,0
20240306,152200,9992775500,24100,24100,24100,24100,0
20240306,152100,9992775500,24100,24100,24100,24100,0
20240306,152000,9992775500,24100,24100,24100,24100,0
20240306,151900,9992775500,24100,24100,24100,24050,1427
20240306,151800,9958408700,24050,24050,24100,24000,1711
20240306,151700,9917260550,24050,24000,24050,24000,578
20240306,151600,9903381850,24050,24000,24050,24000,445
20240306,151500,9892695950,24050,24000,24050,24000,284
20240306,151400,9885873450,24050,24000,24050,24000,997
20240306,151300,9861943450,24050,24000,24050,24000,288
20240306,151200,9855031200,24050,24050,24050,24000,15
20240306,151100,9854670700,23950,24000,24050,23950,768
20240306,151000,9836268650,24050,24100,24100,24050,164
20240306,150900,9832323000,24050,23950,24050,23900,1959
20240306,150800,9785293450,24000,23950,24000,23900,577
20240306,150700,9771473350,24000,23950,24000,23950,187
20240306,150600,9766993150,24000,23950,24000,23950,1796
20240306,150500,9723947150,24000,24000,24000,23950,388
20240306,150400,9714650650,24000,24000,24000,23950,1602
20240306,150300,9676281850,23950,24000,24000,23950,89
20240306,150200,9674147850,23950,23950,24000,23950,686
20240306,150100,9657716950,24000,23950,24000,23950,211
20240306,150000,9652663000,24000,24000,24000,23950,40
20240306,145900,9651704750,24000,23950,24000,23950,77
20240306,145800,9649860350,24000,24000,24000,23950,100
20240306,145700,9647462350,24000,24000,24000,23950,126
20240306,145600,9644442400,24000,24000,24000,23950,99
20240306,145500,9642068000,24000,24000,24000,24000,1346
20240306,145400,9609764000,24050,24100,24100,24050,373
20240306,145300,9600792800,24100,24050,24100,24050,74
20240306,145200,9599012700,24100,24100,24100,24000,57
20240306,145100,9597639450,24000,24150,24150,24000,73
20240306,145000,9595884100,24150,24100,24150,24050,102
20240306,144900,9593421600,24150,24000,24150,24000,1167
20240306,144800,9565384750,24000,24050,24050,24000,80
20240306,144700,9563463350,24050,24050,24100,24050,984
20240306,144600,9539791650,24100,24150,24150,24100,529
20240306,144500,9527042450,24100,24150,24150,24100,311
20240306,144400,9519533150,24150,24150,24150,24100,743
20240306,144300,9501590050,24150,24200,24250,24100,939
20240306,144200,9478870200,24200,24150,24200,24100,2504
20240306,144100,9418315250,24150,24050,24150,24050,708
20240306,144000,9401260700,24050,24050,24050,24050,527
20240306,143900,9388586350,24050,24000,24050,24000,412
20240306,143800,9378685550,23950,24000,24000,23950,625
20240306,143700,9363686050,24000,24000,24000,24000,226
20240306,143600,9358262050,24000,24000,24000,24000,4
20240306,143500,9358166050,24000,24000,24000,24000,358
20240306,143400,9349574050,24000,23900,24000,23900,344
20240306,143300,9341338450,23900,23900,23950,23900,149
20240306,143200,9337777200,23900,23900,23900,23900,963
20240306,143100,9314761500,23900,23850,23900,23850,241
20240306,143000,9309006000,23900,23900,23900,23900,854
20240306,142900,9288595400,23950,23950,23950,23900,607
20240306,142800,9274085600,23900,23900,23950,23900,369
20240306,142700,9265266000,23900,23900,23950,23900,317
20240306,142600,9257688700,23900,23900,23900,23900,7
20240306,142500,9257521400,23950,23900,23950,23850,1086
20240306,142400,9231598100,23900,23950,23950,23900,13
20240306,142300,9231287350,23900,23900,23950,23900,1012
20240306,142200,9207100150,23900,23900,23900,23900,10
20240306,142100,9206861150,23900,23900,23950,23900,245
20240306,142000,9200999450,23950,23950,24000,23900,215
20240306,141900,9195852200,23950,23900,23950,23900,51
20240306,141800,9194631100,23900,23900,23950,23900,687
20240306,141700,9178198450,23900,23900,23900,23900,1810
20240306,141600,9134939450,23900,23950,24000,23900,912
20240306,141500,9113129650,24000,24000,24000,24000,3
20240306,141400,9113057650,23950,23950,23950,23950,370
20240306,141300,9104196150,23900,23900,23900,23850,703
20240306,141200,9087406350,23900,23850,23900,23850,125
20240306,141100,9084418900,23850,23900,23900,23850,314
20240306,141000,9076919650,23850,23900,23900,23850,3250
20240306,140900,8999373800,23900,23900,23950,23900,352
20240306,140800,8990956950,23900,23900,23900,23900,149
20240306,140700,8987395850,23900,23900,23900,23900,758
20240306,140600,8969279650,23900,23900,23900,23900,11
20240306,140500,8969016750,23900,23900,23950,23900,124
20240306,140400,8966052000,23950,23900,23950,23900,8
20240306,140300,8965860750,23900,23900,23900,23900,552
20240306,140200,8952667950,23950,23900,23950,23900,95
20240306,140100,8950393300,23950,23900,23950,23900,251
20240306,140000,8944394300,23850,23900,23900,23850,701
20240306,135900,8927648900,23900,23900,23900,23900,54
20240306,135800,8926358300,23900,23900,23900,23900,252
20240306,135700,8920335500,23900,23900,23900,23900,747
20240306,135600,8902482200,23900,23850,23900,23850,506
20240306,135500,8890392900,23850,23850,23850,23850,550
20240306,135400,8877275400,23900,23900,23900,23850,2026
20240306,135300,8828950100,23850,23900,23900,23850,9830
20240306,135200,8594377100,23950,23950,23950,23900,1943
20240306,135100,8547872350,23950,23950,24000,23950,1046
20240306,135000,8522805650,23950,23950,24000,23950,780
20240306,134900,8504120950,23950,23950,24000,23950,602
20240306,134800,8489694100,23950,23950,23950,23950,100
20240306,134700,8487299100,24000,24000,24000,23950,176
20240306,134600,8483078200,24000,23950,24000,23950,486
20240306,134500,8471424700,24000,24000,24000,24000,101
20240306,134400,8469000700,24000,23950,24000,23950,18
20240306,134300,8468569250,23950,23950,23950,23950,170
20240306,134200,8464497750,24000,23950,24000,23950,176
20240306,134100,8460277750,23950,23950,23950,23950,11
20240306,134000,8460014300,23950,23950,23950,23950,11
20240306,133900,8459750850,23900,23950,24000,23900,708
20240306,133800,8442807650,23950,23950,24050,23950,1750
20240306,133700,8400875700,23950,24000,24000,23950,105
20240306,133600,8398355750,24000,23950,24000,23950,252
20240306,133500,8392309300,23950,23950,23950,23950,567
20240306,133400,8378729650,23950,23950,23950,23900,712
20240306,133300,8361679850,23950,23900,23950,23900,31
20240306,133200,8360937550,23900,23950,23950,23900,93
20240306,133100,8358712300,23950,23950,23950,23950,223
20240306,133000,8353371450,23950,23950,24000,23900,2586
20240306,132900,8291530100,23900,23950,23950,23900,56
20240306,132800,8290191200,23900,23900,23950,23900,825
20240306,132700,8270473600,23950,23950,23950,23900,741
20240306,132600,8252743900,23950,24000,24000,23950,1923
20240306,132500,8206684850,24000,24000,24000,24000,2
20240306,132400,8206636850,24000,24000,24000,24000,490
20240306,132300,8194876850,24000,24000,24000,24000,368
20240306,132200,8186044850,23950,24000,24000,23950,1236
20240306,132100,8156440850,24000,24050,24050,24000,536
20240306,132000,8143571750,24050,24050,24050,24000,93
20240306,131900,8141338100,24050,24050,24050,24050,2
20240306,131800,8141290000,24100,24050,24100,24050,2
20240306,131700,8141241850,24000,24000,24050,24000,219
20240306,131600,8135984850,24050,24000,24050,24000,92
20240306,131500,8133776600,24000,24050,24150,24000,2524
20240306,131400,8073164900,24050,24100,24100,24050,121
20240306,131300,8070250550,24100,24100,24100,24100,265
20240306,131200,8063864050,24100,24050,24100,24050,5
20240306,131100,8063743750,24050,24150,24150,24050,96
20240306,131000,8061431700,24150,24150,24150,24150,743
20240306,130900,8043488250,24200,24200,24200,24200,232
20240306,130800,8037873850,24250,24250,24250,24200,1381
20240306,130700,8004450000,24250,24300,24300,24250,31
20240306,130600,8003698100,24300,24300,24300,24250,264
20240306,130500,7997290400,24300,24300,24300,24300,242
20240306,130400,7991409800,24300,24300,24300,24300,10
20240306,130300,7991166800,24300,24250,24300,24250,392
20240306,130200,7981660750,24250,24250,24250,24250,97
20240306,130100,7979308500,24250,24250,24250,24250,103
20240306,130000,7976810750,24250,24250,24250,24200,873
20240306,125900,7955648750,24250,24200,24250,24200,543
20240306,125800,7942506200,24250,24150,24250,24100,1219
20240306,125700,7913045250,24150,24150,24150,24150,14
20240306,125600,7912707150,24150,24100,24150,24050,459
20240306,125500,7901645250,24100,24050,24100,24000,930
20240306,125400,7879281350,24050,24050,24050,24050,268
20240306,125300,7872835950,24050,24050,24050,24050,53
20240306,125200,7871561300,24050,24000,24050,24000,288
20240306,125100,7864639150,24050,24050,24050,24050,252
20240306,125000,7858578550,24050,24050,24050,24050,50
20240306,124900,7857376050,24050,23950,24050,23950,1700
20240306,124800,7816577100,24000,24000,24000,24000,25
20240306,124700,7815977100,23950,24000,24000,23950,55
20240306,124600,7814658650,24000,24000,24000,24000,172
20240306,124500,7810530650,24000,23950,24000,23950,306
20240306,124400,7803201400,23950,23900,23950,23900,265
20240306,124300,7796862750,23900,23950,23950,23900,616
20240306,124200,7782140200,23900,23950,24000,23900,1993
20240306,124100,7734429650,23950,24000,24000,23950,43
20240306,124000,7733399150,24000,24000,24000,23950,1043
20240306,123900,7708417650,24000,24000,24000,24000,162
20240306,123800,7704529650,24000,24000,24000,23950,91
20240306,123700,7702345700,24000,24000,24000,23950,296
20240306,123600,7695243400,24000,23950,24000,23950,175
20240306,123500,7691052100,23950,23950,24000,23950,1138
20240306,123400,7663741300,24000,23950,24000,23950,323
20240306,123300,7656004300,23950,23950,23950,23950,118
20240306,123200,7653178200,23950,24000,24000,23950,2311
20240306,123100,7597822350,23950,23950,23950,23900,727
20240306,123000,7580424800,24000,23950,24000,23900,1733
20240306,122900,7538978450,23950,23950,23950,23950,72
20240306,122800,7537254050,23950,23950,23950,23950,539
20240306,122700,7524345000,23950,23950,24000,23950,1140
20240306,122600,7497035650,23950,23950,23950,23950,45
20240306,122500,7495957900,23950,23950,24000,23950,254
20240306,122400,7489864100,24000,24000,24000,23950,4923
20240306,122300,7371939550,24000,24000,24000,23950,337
20240306,122200,7363859050,24000,24000,24000,23950,848
20240306,122100,7343507950,24000,24000,24000,24000,16
20240306,122000,7343123950,24000,23950,24000,23950,835
20240306,121900,7323123550,24000,24050,24050,24000,4853
20240306,121800,7206643000,24050,24050,24050,24050,243
20240306,121700,7200798850,24050,24050,24050,24050,3
20240306,121600,7200726700,24050,24050,24100,24050,40
20240306,121500,7199764200,24050,24050,24050,24000,6228
20240306,121400,7049980850,24050,24100,24150,24050,892
20240306,121300,7028510650,24100,24150,24150,24100,391
20240306,121200,7019082550,24150,24100,24150,24050,704
20240306,121100,7002144100,24100,24100,24100,24100,608
20240306,121000,6987491300,24100,24100,24100,24050,232
20240306,120900,6981900300,24050,24100,24100,24050,218
20240306,120800,6976652400,24100,24100,24100,24100,16
20240306,120700,6976266800,24100,24100,24100,24050,88
20240306,120600,6974149000,24050,24050,24100,24050,120
20240306,120500,6971262700,24100,24100,24100,24050,186
20240306,120400,6966782100,24050,24050,24100,24050,501
20240306,120300,6954712900,24050,24100,24100,24050,699
20240306,120200,6937900950,24050,24100,24100,24050,20
20240306,120100,6937419900,24100,24050,24100,24050,2597
20240306,120000,6874954450,24100,24100,24100,24050,24
20240306,115900,6874376300,24050,24100,24100,24050,314
20240306,115800,6866816600,24100,24100,24100,24050,208
20240306,115700,6861806200,24150,24100,24150,24100,477
20240306,115600,6850310200,24100,24100,24100,24050,244
20240306,115500,6844440750,24050,24100,24100,24050,7
20240306,115400,6844272150,24050,24050,24100,24050,243
20240306,115300,6838427950,24050,24100,24150,24000,1490
20240306,115200,6802648150,24050,24100,24100,24050,5962
20240306,115100,6659162950,24100,24150,24250,24100,773
20240306,115000,6640506900,24250,24200,24250,24150,529
20240306,114900,6627713700,24250,24250,24250,24250,7
20240306,114800,6627543950,24250,24150,24250,24150,1106
20240306,114700,6600783050,24150,24100,24200,24100,190
20240306,114600,6596199400,24150,24200,24200,24150,208
20240306,114500,6591174550,24150,24150,24150,24150,249
20240306,114400,6585161200,24150,24200,24200,24150,588
20240306,114300,6570944500,24200,24150,24200,24150,132
20240306,114200,6567756150,24200,24200,24200,24200,0
20240306,114100,6567756150,24200,24150,24200,24150,103
20240306,114000,6565267800,24100,24150,24150,24100,505
20240306,113900,6553077300,24150,24150,24150,24150,5
20240306,113800,6552956550,24150,24050,24150,24050,395
20240306,113700,6543434950,24100,24150,24200,24050,5566
20240306,113600,6409326350,24150,24150,24150,24150,933
20240306,113500,6386794400,24200,24150,24200,24150,540
20240306,113400,6373726800,24150,24200,24200,24150,219
20240306,113300,6368427800,24200,24250,24250,24200,1110
20240306,113200,6341564700,24250,24200,24250,24200,1121
20240306,113100,6314432250,24250,24300,24300,24250,331
20240306,113000,6306400900,24300,24300,24300,24250,269
20240306,112900,6299866100,24300,24200,24300,24200,111
20240306,112800,6297174050,24250,24250,24300,24200,288
20240306,112700,6290186050,24250,24250,24250,24200,717
20240306,112600,6272811900,24300,24250,24450,24200,1696
20240306,112500,6231600550,24250,24250,24250,24200,227
20240306,112400,6226099500,24250,24250,24300,24250,329
20240306,112300,6218120900,24250,24300,24350,24250,1714
20240306,112200,6176498950,24300,24450,24450,24300,3825
20240306,112100,6083199250,24400,24450,24450,24350,325
20240306,112000,6075269200,24400,24400,24450,24350,336
20240306,111900,6067069700,24500,24500,24550,24400,7962
20240306,111800,5872420900,24500,24450,24550,24450,4245
20240306,111700,5768475350,24450,24400,24450,24400,75
20240306,111600,5766643800,24400,24400,24450,24400,188
20240306,111500,5762056550,24450,24450,24500,24400,6035
20240306,111400,5614493050,24450,24350,24450,24350,1932
20240306,111300,5567408450,24350,24300,24350,24300,1507
20240306,111200,5530732450,24300,24300,24300,24300,45
20240306,111100,5529638950,24300,24300,24300,24300,267
20240306,111000,5523150850,24300,24300,24300,24300,64
20240306,110900,5521595650,24250,24250,24300,24200,169
20240306,110800,5517502500,24250,24200,24250,24200,151
20240306,110700,5513845600,24200,24300,24300,24200,1169
20240306,110600,5485554950,24250,24250,24300,24250,69
20240306,110500,5483878600,24250,24300,24300,24200,455
20240306,110400,5472848800,24300,24300,24300,24250,152
20240306,110300,5469158900,24300,24250,24300,24200,698
20240306,110200,5452235550,24250,24250,24250,24200,1168
20240306,110100,5423960500,24200,24300,24300,24200,318
20240306,110000,5416250000,24300,24300,24300,24300,105
20240306,105900,5413698500,24300,24300,24300,24300,437
20240306,105800,5403079400,24300,24300,24300,24300,249
20240306,105700,5397028700,24300,24300,24300,24300,1034
20240306,105600,5371902500,24300,24250,24350,24150,692
20240306,105500,5355125700,24300,24250,24300,24150,934
20240306,105400,5332479800,24300,24300,24350,24300,394
20240306,105300,5322905550,24300,24250,24300,24150,1493
20240306,105200,5286748350,24200,24200,24300,24200,138
20240306,105100,5283408650,24200,24200,24250,24200,3364
20240306,105000,5201978900,24250,24300,24300,24250,1661
20240306,104900,5161698400,24300,24250,24300,24250,425
20240306,104800,5151379650,24250,24300,24300,24250,1265
20240306,104700,5120666950,24300,24350,24350,24300,103
20240306,104600,5118158950,24350,24300,24350,24300,577
20240306,104500,5104137750,24250,24250,24250,24250,89
20240306,104400,5101979500,24250,24250,24300,24250,581
20240306,104300,5087887800,24250,24250,24250,24250,236
20240306,104200,5082164800,24250,24250,24300,24250,638
20240306,104100,5066687150,24300,24250,24300,24250,365
20240306,104000,5057833500,24300,24250,24300,24200,1005
20240306,103900,5033487000,24250,24250,24250,24200,683
20240306,103800,5016934600,24300,24250,24300,24250,488
20240306,103700,5005079550,24300,24300,24300,24250,407
20240306,103600,4995189500,24300,24250,24300,24250,418
20240306,103500,4985048750,24250,24300,24300,24250,125
20240306,103400,4982014900,24350,24350,24400,24200,5614
20240306,103300,4845376200,24400,24200,24400,24200,1929
20240306,103200,4798575700,24250,24300,24300,24200,3096
20240306,103100,4723588900,24300,24250,24300,24250,954
20240306,103000,4700446700,24200,24450,24450,24200,8097
20240306,102900,4503757300,24450,24450,24450,24450,104
20240306,102800,4501214500,24450,24450,24450,24450,1264
20240306,102700,4470309700,24450,24550,24550,24450,1603
20240306,102600,4431021400,24600,24600,24650,24550,1106
20240306,102500,4403854050,24600,24600,24600,24600,927
20240306,102400,4381049850,24600,24600,24600,24550,740
20240306,102300,4362851350,24600,24500,24600,24500,253
20240306,102200,4356630550,24500,24450,24550,24400,1342
20240306,102100,4323788400,24450,24450,24450,24450,1678
20240306,102000,4282761300,24450,24400,24450,24350,323
20240306,101900,4274871650,24400,24400,24400,24350,559
20240306,101800,4261232700,24400,24450,24450,24400,379
20240306,101700,4251980500,24400,24350,24400,24350,950
20240306,101600,4228810400,24400,24400,24450,24400,470
20240306,101500,4217342350,24400,24350,24450,24350,638
20240306,101400,4201791650,24350,24400,24450,24250,5072
20240306,101300,4078574750,24450,24300,24450,24300,952
20240306,101200,4055373300,24300,24350,24350,24300,1752
20240306,101100,4012723900,24300,24400,24400,24300,1504
20240306,101000,3976121000,24400,24400,24400,24350,1065
20240306,100900,3950176850,24350,24350,24400,24350,168
20240306,100800,3946085350,24400,24400,24400,24350,468
20240306,100700,3934681150,24400,24400,24400,24350,913
20240306,100600,3912428900,24400,24350,24400,24350,383
20240306,100500,3903090600,24350,24350,24450,24350,621
20240306,100400,3887962200,24400,24400,24400,24350,1212
20240306,100300,3858426950,24350,24400,24400,24350,276
20240306,100200,3851696050,24350,24400,24450,24350,1602
20240306,100100,3812612250,24400,24400,24400,24400,88
20240306,100000,3810465050,24400,24450,24450,24400,255
20240306,095900,3804243000,24400,24400,24450,24350,898
20240306,095800,3782355200,24400,24400,24500,24400,1817
20240306,095700,3737990550,24400,24450,24450,24400,167
20240306,095600,3733908900,24450,24500,24500,24450,173
20240306,095500,3729673400,24450,24450,24500,24400,1298
20240306,095400,3697984750,24500,24350,24550,24350,1870
20240306,095300,3652263000,24350,24350,24350,24350,813
20240306,095200,3632466450,24300,24350,24350,24300,1187
20240306,095100,3603564550,24350,24350,24400,24300,1234
20240306,095000,3573516400,24300,24350,24500,24300,1636
20240306,094900,3533652650,24350,24350,24450,24350,1280
20240306,094800,3502471600,24350,24400,24450,24300,3009
20240306,094700,3429191950,24350,24500,24550,24350,13866
20240306,094600,3091049700,24550,24600,24650,24550,2502
20240306,094500,3029560450,24600,24650,24650,24600,874
20240306,094400,3008056400,24650,24750,24750,24650,556
20240306,094300,2994340100,24750,24600,24750,24550,697
20240306,094200,2977202600,24600,24700,24750,24600,2295
20240306,094100,2920601450,24700,24700,24750,24700,406
20240306,094000,2910557600,24700,24600,24750,24600,2308
20240306,093900,2853609900,24600,24650,24700,24600,1488
20240306,093800,2816951700,24650,24650,24650,24600,1435
20240306,093700,2781614300,24650,24700,24700,24500,4115
20240306,093600,2680375550,24700,24900,24950,24700,6371
20240306,093500,2522181700,24900,24850,25050,24850,8820
20240306,093400,2301956050,24850,24750,24900,24750,5842
20240306,093300,2157009300,24750,24750,24750,24650,1833
20240306,093200,2111716800,24750,24750,24800,24600,4078
20240306,093100,2010861950,24800,24650,24800,24650,4838
20240306,093000,1891197550,24650,24550,24650,24500,3056
20240306,092900,1816103050,24550,24500,24550,24450,1763
20240306,092800,1772873700,24500,24400,24500,24300,1353
20240306,092700,1739739550,24350,24350,24350,24300,1383
20240306,092600,1706076250,24300,24350,24400,24300,648
20240306,092500,1690287800,24300,24500,24500,24300,2188
20240306,092400,1636861500,24500,24400,24500,24400,2146
20240306,092300,1584374200,24500,24450,24500,24400,797
20240306,092200,1564888850,24450,24450,24500,24400,1254
20240306,092100,1534233950,24450,24200,24450,24200,3336
20240306,092000,1452948100,24200,24200,24250,24200,1243
20240306,091900,1422831750,24250,24300,24300,24200,1862
20240306,091800,1377737950,24300,24250,24300,24200,839
20240306,091700,1357379600,24200,24250,24250,24150,1060
20240306,091600,1331685750,24250,24150,24250,24100,1577
20240306,091500,1293557450,24100,24100,24150,24050,1582
20240306,091400,1255399150,24100,24100,24150,24050,658
20240306,091300,1239545750,24050,24150,24150,24000,4754
20240306,091200,1125051900,24150,24100,24150,24050,998
20240306,091100,1100985600,24100,24100,24250,24050,2108
20240306,091000,1050156500,24050,24050,24100,24050,1550
20240306,090900,1012878350,24050,24050,24200,24050,4751
20240306,090800,898413700,24050,24250,24250,24050,1933
20240306,090700,851790200,24300,24350,24400,24250,1427
20240306,090600,817153800,24300,24400,24450,24300,2038
20240306,090500,767543650,24400,24300,24450,24250,2049
20240306,090400,717650500,24150,24200,24450,24150,1455
20240306,090300,682298850,24200,24050,24250,23900,5431
20240306,090200,551593700,24000,23950,24150,23900,5919
20240306,090100,409750000,23950,24050,24050,23800,4005
20240306,090000,313832350,24050,24350,24400,24050,12461
Reference in New Issue Copy Permalink