ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240306.csv

689 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,202600,1513401875,4320,4320,4320,4320,2531
20240306,202500,1513401875,4320,4320,4320,4320,0
20240306,202400,1513401875,4320,4320,4320,4320,0
20240306,202300,1513401875,4320,4320,4320,4320,0
20240306,202200,1513401875,4320,4320,4320,4320,0
20240306,202100,1513401875,4320,4320,4320,4320,0
20240306,202000,1513401875,4320,4320,4320,4320,0
20240306,201900,1513401875,4320,4320,4320,4320,0
20240306,201800,1513401875,4320,4320,4320,4320,0
20240306,201700,1513401875,4320,4320,4320,4320,0
20240306,201600,1513401875,4320,4320,4320,4320,0
20240306,201500,1513401875,4320,4320,4320,4320,0
20240306,201400,1513401875,4320,4320,4320,4320,0
20240306,201300,1513401875,4320,4320,4320,4320,0
20240306,201200,1513401875,4320,4320,4320,4320,0
20240306,201100,1513401875,4320,4320,4320,4320,0
20240306,201000,1513401875,4320,4320,4320,4320,0
20240306,200900,1513401875,4320,4320,4320,4320,0
20240306,200800,1513401875,4320,4320,4320,4320,0
20240306,200700,1513401875,4320,4320,4320,4320,0
20240306,200600,1513401875,4320,4320,4320,4320,0
20240306,200500,1513401875,4320,4320,4320,4320,0
20240306,200400,1513401875,4320,4320,4320,4320,0
20240306,200300,1513401875,4320,4320,4320,4320,0
20240306,200200,1513401875,4320,4320,4320,4320,0
20240306,200100,1513401875,4320,4320,4320,4320,0
20240306,200000,1513401875,4320,4320,4320,4320,0
20240306,195900,1513401875,4320,4320,4320,4320,0
20240306,195800,1513401875,4320,4320,4320,4320,0
20240306,195700,1513401875,4320,4320,4320,4320,0
20240306,195600,1513401875,4320,4320,4320,4320,2531
20240306,195500,1513401875,4320,4320,4320,4320,0
20240306,195400,1513401875,4320,4320,4320,4320,0
20240306,195300,1513401875,4320,4320,4320,4320,0
20240306,195200,1513401875,4320,4320,4320,4320,0
20240306,195100,1513401875,4320,4320,4320,4320,0
20240306,195000,1513401875,4320,4320,4320,4320,0
20240306,194900,1513401875,4320,4320,4320,4320,0
20240306,194800,1513401875,4320,4320,4320,4320,0
20240306,194700,1513401875,4320,4320,4320,4320,0
20240306,194600,1513401875,4320,4320,4320,4320,0
20240306,194500,1513401875,4320,4320,4320,4320,0
20240306,194400,1513401875,4320,4320,4320,4320,0
20240306,194300,1513401875,4320,4320,4320,4320,0
20240306,194200,1513401875,4320,4320,4320,4320,0
20240306,194100,1513401875,4320,4320,4320,4320,0
20240306,194000,1513401875,4320,4320,4320,4320,0
20240306,193900,1513401875,4320,4320,4320,4320,0
20240306,193800,1513401875,4320,4320,4320,4320,0
20240306,193700,1513401875,4320,4320,4320,4320,0
20240306,193600,1513401875,4320,4320,4320,4320,0
20240306,193500,1513401875,4320,4320,4320,4320,0
20240306,193400,1513401875,4320,4320,4320,4320,0
20240306,193300,1513401875,4320,4320,4320,4320,0
20240306,193200,1513401875,4320,4320,4320,4320,0
20240306,193100,1513401875,4320,4320,4320,4320,0
20240306,193000,1513401875,4320,4320,4320,4320,0
20240306,192900,1513401875,4320,4320,4320,4320,0
20240306,192800,1513401875,4320,4320,4320,4320,0
20240306,192700,1513401875,4320,4320,4320,4320,0
20240306,192600,1513401875,4320,4320,4320,4320,2531
20240306,192500,1513401875,4320,4320,4320,4320,0
20240306,192400,1513401875,4320,4320,4320,4320,0
20240306,192300,1513401875,4320,4320,4320,4320,0
20240306,192200,1513401875,4320,4320,4320,4320,0
20240306,192100,1513401875,4320,4320,4320,4320,0
20240306,192000,1513401875,4320,4320,4320,4320,0
20240306,191900,1513401875,4320,4320,4320,4320,0
20240306,191800,1513401875,4320,4320,4320,4320,0
20240306,191700,1513401875,4320,4320,4320,4320,0
20240306,191600,1513401875,4320,4320,4320,4320,0
20240306,191500,1513401875,4320,4320,4320,4320,0
20240306,191400,1513401875,4320,4320,4320,4320,0
20240306,191300,1513401875,4320,4320,4320,4320,0
20240306,191200,1513401875,4320,4320,4320,4320,0
20240306,191100,1513401875,4320,4320,4320,4320,0
20240306,191000,1513401875,4320,4320,4320,4320,0
20240306,190900,1513401875,4320,4320,4320,4320,0
20240306,190800,1513401875,4320,4320,4320,4320,0
20240306,190700,1513401875,4320,4320,4320,4320,0
20240306,190600,1513401875,4320,4320,4320,4320,0
20240306,190500,1513401875,4320,4320,4320,4320,0
20240306,190400,1513401875,4320,4320,4320,4320,0
20240306,190300,1513401875,4320,4320,4320,4320,0
20240306,190200,1513401875,4320,4320,4320,4320,0
20240306,190100,1513401875,4320,4320,4320,4320,0
20240306,190000,1513401875,4320,4320,4320,4320,0
20240306,185900,1513401875,4320,4320,4320,4320,0
20240306,185800,1513401875,4320,4320,4320,4320,0
20240306,185700,1513401875,4320,4320,4320,4320,0
20240306,185600,1513401875,4320,4320,4320,4320,2531
20240306,185500,1513401875,4320,4320,4320,4320,0
20240306,185400,1513401875,4320,4320,4320,4320,0
20240306,185300,1513401875,4320,4320,4320,4320,0
20240306,185200,1513401875,4320,4320,4320,4320,0
20240306,185100,1513401875,4320,4320,4320,4320,0
20240306,185000,1513401875,4320,4320,4320,4320,0
20240306,184900,1513401875,4320,4320,4320,4320,0
20240306,184800,1513401875,4320,4320,4320,4320,0
20240306,184700,1513401875,4320,4320,4320,4320,0
20240306,184600,1513401875,4320,4320,4320,4320,0
20240306,184500,1513401875,4320,4320,4320,4320,0
20240306,184400,1513401875,4320,4320,4320,4320,0
20240306,184300,1513401875,4320,4320,4320,4320,0
20240306,184200,1513401875,4320,4320,4320,4320,0
20240306,184100,1513401875,4320,4320,4320,4320,0
20240306,184000,1513401875,4320,4320,4320,4320,0
20240306,183900,1513401875,4320,4320,4320,4320,0
20240306,183800,1513401875,4320,4320,4320,4320,0
20240306,183700,1513401875,4320,4320,4320,4320,0
20240306,183600,1513401875,4320,4320,4320,4320,0
20240306,183500,1513401875,4320,4320,4320,4320,0
20240306,183400,1513401875,4320,4320,4320,4320,0
20240306,183300,1513401875,4320,4320,4320,4320,0
20240306,183200,1513401875,4320,4320,4320,4320,0
20240306,183100,1513401875,4320,4320,4320,4320,0
20240306,183000,1513401875,4320,4320,4320,4320,0
20240306,182900,1513401875,4320,4320,4320,4320,0
20240306,182800,1513401875,4320,4320,4320,4320,0
20240306,182700,1513401875,4320,4320,4320,4320,0
20240306,182600,1513401875,4320,4320,4320,4320,2531
20240306,182500,1513401875,4320,4320,4320,4320,0
20240306,182400,1513401875,4320,4320,4320,4320,0
20240306,182300,1513401875,4320,4320,4320,4320,0
20240306,182200,1513401875,4320,4320,4320,4320,0
20240306,182100,1513401875,4320,4320,4320,4320,0
20240306,182000,1513401875,4320,4320,4320,4320,0
20240306,181900,1513401875,4320,4320,4320,4320,0
20240306,181800,1513401875,4320,4320,4320,4320,0
20240306,181700,1513401875,4320,4320,4320,4320,0
20240306,181600,1513401875,4320,4320,4320,4320,0
20240306,181500,1513401875,4320,4320,4320,4320,0
20240306,181400,1513401875,4320,4320,4320,4320,0
20240306,181300,1513401875,4320,4320,4320,4320,0
20240306,181200,1513401875,4320,4320,4320,4320,0
20240306,181100,1513401875,4320,4320,4320,4320,0
20240306,181000,1513401875,4320,4320,4320,4320,0
20240306,180900,1513401875,4320,4320,4320,4320,0
20240306,180800,1513401875,4320,4320,4320,4320,0
20240306,180700,1513401875,4320,4320,4320,4320,0
20240306,180600,1513401875,4320,4320,4320,4320,0
20240306,180500,1513401875,4320,4320,4320,4320,0
20240306,180400,1513401875,4320,4320,4320,4320,0
20240306,180300,1513401875,4320,4320,4320,4320,0
20240306,180200,1513401875,4320,4320,4320,4320,0
20240306,180100,1513401875,4320,4320,4320,4320,0
20240306,180000,1513401875,4320,4320,4320,4320,0
20240306,175900,1513401875,4320,4320,4320,4320,0
20240306,175800,1513401875,4320,4320,4320,4320,0
20240306,175700,1513401875,4320,4320,4320,4320,0
20240306,175600,1513401875,4320,4320,4320,4320,2531
20240306,175500,1513401875,4320,4320,4320,4320,0
20240306,175400,1513401875,4320,4320,4320,4320,0
20240306,175300,1513401875,4320,4320,4320,4320,0
20240306,175200,1513401875,4320,4320,4320,4320,0
20240306,175100,1513401875,4320,4320,4320,4320,0
20240306,175000,1513401875,4320,4320,4320,4320,0
20240306,174900,1513401875,4320,4320,4320,4320,0
20240306,174800,1513401875,4320,4320,4320,4320,0
20240306,174700,1513401875,4320,4320,4320,4320,0
20240306,174600,1513401875,4320,4320,4320,4320,0
20240306,174500,1513401875,4320,4320,4320,4320,0
20240306,174400,1513401875,4320,4320,4320,4320,0
20240306,174300,1513401875,4320,4320,4320,4320,0
20240306,174200,1513401875,4320,4320,4320,4320,0
20240306,174100,1513401875,4320,4320,4320,4320,0
20240306,174000,1513401875,4320,4320,4320,4320,0
20240306,173900,1513401875,4320,4320,4320,4320,0
20240306,173800,1513401875,4320,4320,4320,4320,0
20240306,173700,1513401875,4320,4320,4320,4320,0
20240306,173600,1513401875,4320,4320,4320,4320,0
20240306,173500,1513401875,4320,4320,4320,4320,0
20240306,173400,1513401875,4320,4320,4320,4320,0
20240306,173300,1513401875,4320,4320,4320,4320,0
20240306,173200,1513401875,4320,4320,4320,4320,0
20240306,173100,1513401875,4320,4320,4320,4320,0
20240306,173000,1513401875,4320,4320,4320,4320,0
20240306,172900,1513401875,4320,4320,4320,4320,0
20240306,172800,1513401875,4320,4320,4320,4320,0
20240306,172700,1513401875,4320,4320,4320,4320,0
20240306,172600,1513401875,4320,4320,4320,4320,2531
20240306,172500,1513401875,4320,4320,4320,4320,0
20240306,172400,1513401875,4320,4320,4320,4320,0
20240306,172300,1513401875,4320,4320,4320,4320,0
20240306,172200,1513401875,4320,4320,4320,4320,0
20240306,172100,1513401875,4320,4320,4320,4320,0
20240306,172000,1513401875,4320,4320,4320,4320,0
20240306,171900,1513401875,4320,4320,4320,4320,0
20240306,171800,1513401875,4320,4320,4320,4320,0
20240306,171700,1513401875,4320,4320,4320,4320,0
20240306,171600,1513401875,4320,4320,4320,4320,0
20240306,171500,1513401875,4320,4320,4320,4320,0
20240306,171400,1513401875,4320,4320,4320,4320,0
20240306,171300,1513401875,4320,4320,4320,4320,0
20240306,171200,1513401875,4320,4320,4320,4320,0
20240306,171100,1513401875,4320,4320,4320,4320,0
20240306,171000,1513401875,4320,4320,4320,4320,0
20240306,170900,1513401875,4320,4320,4320,4320,0
20240306,170800,1513401875,4320,4320,4320,4320,0
20240306,170700,1513401875,4320,4320,4320,4320,0
20240306,170600,1513401875,4320,4320,4320,4320,0
20240306,170500,1513401875,4320,4320,4320,4320,0
20240306,170400,1513401875,4320,4320,4320,4320,0
20240306,170300,1513401875,4320,4320,4320,4320,0
20240306,170200,1513401875,4320,4320,4320,4320,0
20240306,170100,1513401875,4320,4320,4320,4320,0
20240306,170000,1513401875,4320,4320,4320,4320,0
20240306,165900,1513401875,4320,4320,4320,4320,0
20240306,165800,1513401875,4320,4320,4320,4320,0
20240306,165700,1513401875,4320,4320,4320,4320,0
20240306,165600,1513401875,4320,4320,4320,4320,2531
20240306,165500,1513401875,4320,4320,4320,4320,0
20240306,165400,1513401875,4320,4320,4320,4320,0
20240306,165300,1513401875,4320,4320,4320,4320,0
20240306,165200,1513401875,4320,4320,4320,4320,0
20240306,165100,1513401875,4320,4320,4320,4320,0
20240306,165000,1513401875,4320,4320,4320,4320,0
20240306,164900,1513401875,4320,4320,4320,4320,0
20240306,164800,1513401875,4320,4320,4320,4320,0
20240306,164700,1513401875,4320,4320,4320,4320,0
20240306,164600,1513401875,4320,4320,4320,4320,0
20240306,164500,1513401875,4320,4320,4320,4320,0
20240306,164400,1513401875,4320,4320,4320,4320,0
20240306,164300,1513401875,4320,4320,4320,4320,0
20240306,164200,1513401875,4320,4320,4320,4320,0
20240306,164100,1513401875,4320,4320,4320,4320,0
20240306,164000,1513401875,4320,4320,4320,4320,0
20240306,163900,1513401875,4320,4320,4320,4320,0
20240306,163800,1513401875,4320,4320,4320,4320,0
20240306,163700,1513401875,4320,4320,4320,4320,0
20240306,163600,1513401875,4320,4320,4320,4320,0
20240306,163500,1513401875,4320,4320,4320,4320,0
20240306,163400,1513401875,4320,4320,4320,4320,0
20240306,163300,1513401875,4320,4320,4320,4320,0
20240306,163200,1513401875,4320,4320,4320,4320,0
20240306,163100,1513401875,4320,4320,4320,4320,0
20240306,163000,1513401875,4320,4320,4320,4320,0
20240306,162900,1513401875,4320,4320,4320,4320,0
20240306,162800,1513401875,4320,4320,4320,4320,0
20240306,162700,1513401875,4320,4320,4320,4320,0
20240306,162600,1513401875,4320,4320,4320,4320,2531
20240306,162500,1513401875,4320,4320,4320,4320,0
20240306,162400,1513401875,4320,4320,4320,4320,0
20240306,162300,1513401875,4320,4320,4320,4320,0
20240306,162200,1513401875,4320,4320,4320,4320,0
20240306,162100,1513401875,4320,4320,4320,4320,0
20240306,162000,1513401875,4320,4320,4320,4320,0
20240306,161900,1513401875,4320,4320,4320,4320,0
20240306,161800,1513401875,4320,4320,4320,4320,0
20240306,161700,1513401875,4320,4320,4320,4320,0
20240306,161600,1513401875,4320,4320,4320,4320,0
20240306,161500,1513401875,4320,4320,4320,4320,0
20240306,161400,1513401875,4320,4320,4320,4320,0
20240306,161300,1513401875,4320,4320,4320,4320,0
20240306,161200,1513401875,4320,4320,4320,4320,0
20240306,161100,1513401875,4320,4320,4320,4320,0
20240306,161000,1513401875,4320,4320,4320,4320,0
20240306,160900,1513401875,4320,4320,4320,4320,0
20240306,160800,1513401875,4320,4320,4320,4320,0
20240306,160700,1513401875,4320,4320,4320,4320,0
20240306,160600,1513401875,4320,4320,4320,4320,0
20240306,160500,1513401875,4320,4320,4320,4320,0
20240306,160400,1513401875,4320,4320,4320,4320,0
20240306,160300,1513401875,4320,4320,4320,4320,0
20240306,160200,1513401875,4320,4320,4320,4320,0
20240306,160100,1513401875,4320,4320,4320,4320,0
20240306,160000,1513401875,4320,4320,4320,4320,0
20240306,155900,1513401875,4320,4320,4320,4320,0
20240306,155800,1513401875,4320,4320,4320,4320,0
20240306,155700,1513401875,4320,4320,4320,4320,0
20240306,155600,1513401875,4320,4320,4320,4320,2531
20240306,155500,1513401875,4320,4320,4320,4320,0
20240306,155400,1513401875,4320,4320,4320,4320,0
20240306,155300,1513401875,4320,4320,4320,4320,0
20240306,155200,1513401875,4320,4320,4320,4320,0
20240306,155100,1513401875,4320,4320,4320,4320,0
20240306,155000,1513401875,4320,4320,4320,4320,0
20240306,154900,1513401875,4320,4320,4320,4320,0
20240306,154800,1513401875,4320,4320,4320,4320,0
20240306,154700,1513401875,4320,4320,4320,4320,0
20240306,154600,1513401875,4320,4320,4320,4320,0
20240306,154500,1513401875,4320,4320,4320,4320,0
20240306,154400,1513401875,4320,4320,4320,4320,0
20240306,154300,1513401875,4320,4320,4320,4320,0
20240306,154200,1513401875,4320,4320,4320,4320,0
20240306,154100,1513401875,4320,4320,4320,4320,0
20240306,154000,1513401875,4320,4320,4320,4320,0
20240306,153900,1513401875,4320,4320,4320,4320,0
20240306,153800,1513401875,4320,4320,4320,4320,0
20240306,153700,1513401875,4320,4320,4320,4320,0
20240306,153600,1513401875,4320,4320,4320,4320,0
20240306,153500,1513401875,4320,4320,4320,4320,0
20240306,153400,1513401875,4320,4320,4320,4320,0
20240306,153300,1513401875,4320,4320,4320,4320,0
20240306,153200,1513401875,4320,4320,4320,4320,0
20240306,153100,1513401875,4320,4320,4320,4320,0
20240306,153000,1513401875,4320,4320,4320,4320,2531
20240306,152900,1502467955,4365,4365,4365,4365,0
20240306,152800,1502467955,4365,4365,4365,4365,0
20240306,152700,1502467955,4365,4365,4365,4365,0
20240306,152600,1502467955,4365,4365,4365,4365,0
20240306,152500,1502467955,4365,4365,4365,4365,0
20240306,152400,1502467955,4365,4365,4365,4365,0
20240306,152300,1502467955,4365,4365,4365,4365,0
20240306,152200,1502467955,4365,4365,4365,4365,0
20240306,152100,1502467955,4365,4365,4365,4365,0
20240306,152000,1502467955,4365,4365,4365,4365,0
20240306,151900,1502467955,4365,4300,4390,4255,7438
20240306,151800,1470204015,4300,4240,4300,4240,1346
20240306,151700,1464477510,4240,4240,4240,4240,39
20240306,151600,1464312150,4250,4240,4250,4240,200
20240306,151500,1463463170,4215,4250,4255,4200,4560
20240306,151400,1444191660,4255,4255,4255,4255,117
20240306,151300,1443693825,4250,4265,4265,4250,2077
20240306,151200,1434854645,4265,4265,4265,4265,874
20240306,151100,1431127035,4285,4285,4285,4285,162
20240306,151000,1430432865,4285,4285,4285,4285,50
20240306,150900,1430218615,4255,4260,4260,4255,11
20240306,150800,1430171805,4285,4260,4285,4260,1179
20240306,150700,1425125845,4250,4270,4270,4245,575
20240306,150600,1422678905,4285,4280,4285,4270,2441
20240306,150500,1412230515,4285,4290,4290,4285,39
20240306,150400,1412063395,4310,4295,4310,4295,728
20240306,150300,1408931465,4310,4270,4340,4270,2575
20240306,150200,1397831140,4295,4270,4300,4270,1658
20240306,150100,1390703325,4300,4260,4300,4260,1502
20240306,150000,1384253830,4255,4230,4255,4230,628
20240306,145900,1381593455,4230,4225,4230,4215,1561
20240306,145800,1375010920,4230,4240,4240,4225,3747
20240306,145700,1359169275,4240,4280,4290,4240,7736
20240306,145600,1326106690,4290,4290,4290,4290,0
20240306,145500,1326106690,4290,4290,4290,4290,445
20240306,145400,1324197640,4265,4265,4265,4265,2
20240306,145300,1324189110,4295,4265,4300,4265,14
20240306,145200,1324129075,4265,4245,4300,4235,4000
20240306,145100,1307077995,4265,4260,4285,4245,7019
20240306,145000,1277241010,4285,4275,4285,4260,1439
20240306,144900,1271107225,4285,4290,4290,4280,1822
20240306,144800,1263300385,4295,4295,4295,4295,311
20240306,144700,1261964640,4305,4295,4310,4295,253
20240306,144600,1260877920,4300,4310,4320,4300,5190
20240306,144500,1238552275,4315,4315,4315,4315,148
20240306,144400,1237913655,4320,4320,4320,4315,338
20240306,144300,1236454205,4325,4325,4325,4325,42
20240306,144200,1236272555,4320,4325,4325,4320,129
20240306,144100,1235715270,4320,4345,4345,4320,23
20240306,144000,1235615855,4320,4330,4345,4320,9257
20240306,143900,1195579810,4330,4330,4330,4325,903
20240306,143800,1191670535,4330,4330,4330,4330,128
20240306,143700,1191116295,4330,4335,4335,4330,1129
20240306,143600,1186222720,4340,4345,4345,4340,316
20240306,143500,1184851130,4345,4340,4360,4340,173
20240306,143400,1184099440,4360,4360,4360,4360,0
20240306,143300,1184099440,4360,4360,4360,4360,8
20240306,143200,1184064560,4340,4340,4340,4340,69
20240306,143100,1183765100,4360,4340,4360,4340,9
20240306,143000,1183725995,4340,4345,4360,4340,1754
20240306,142900,1176111980,4345,4340,4355,4340,35
20240306,142800,1175959930,4355,4355,4355,4355,0
20240306,142700,1175959930,4355,4355,4355,4355,2
20240306,142600,1175951220,4365,4360,4365,4360,2
20240306,142500,1175942495,4335,4335,4335,4335,0
20240306,142400,1175942495,4335,4335,4335,4335,30
20240306,142300,1175812445,4335,4335,4335,4335,11
20240306,142200,1175764760,4365,4330,4365,4330,12
20240306,142100,1175712735,4330,4330,4330,4330,0
20240306,142000,1175712735,4330,4345,4350,4330,1073
20240306,141900,1171065065,4350,4330,4350,4330,21
20240306,141800,1170973955,4335,4335,4335,4335,5
20240306,141700,1170952280,4360,4360,4360,4360,4
20240306,141600,1170934840,4350,4360,4360,4350,7
20240306,141500,1170904330,4365,4345,4365,4345,300
20240306,141400,1169599010,4345,4345,4345,4345,0
20240306,141300,1169599010,4345,4325,4345,4325,12
20240306,141200,1169547090,4345,4345,4345,4345,1
20240306,141100,1169542745,4345,4345,4345,4345,7
20240306,141000,1169512330,4325,4330,4330,4325,300
20240306,140900,1168214185,4335,4335,4335,4335,4
20240306,140800,1168196845,4345,4345,4345,4345,1
20240306,140700,1168192500,4320,4345,4345,4320,1501
20240306,140600,1161702270,4345,4330,4345,4330,1150
20240306,140500,1156719995,4330,4355,4355,4330,5168
20240306,140400,1134325870,4370,4370,4370,4370,0
20240306,140300,1134325870,4370,4370,4370,4370,0
20240306,140200,1134325870,4370,4370,4370,4370,0
20240306,140100,1134325870,4370,4370,4370,4370,1
20240306,140000,1134321500,4350,4350,4350,4350,775
20240306,135900,1130950250,4350,4350,4350,4350,1008
20240306,135800,1126565450,4350,4360,4360,4350,186
20240306,135700,1125756250,4380,4380,4380,4380,0
20240306,135600,1125756250,4380,4370,4380,4370,5
20240306,135500,1125734390,4385,4370,4385,4370,130
20240306,135400,1125166260,4370,4355,4370,4350,166
20240306,135300,1124443840,4370,4370,4370,4355,66
20240306,135200,1124156335,4380,4355,4385,4350,517
20240306,135100,1121906115,4385,4370,4385,4370,748
20240306,135000,1118635515,4370,4370,4370,4350,43
20240306,134900,1118447645,4370,4370,4370,4370,304
20240306,134800,1117119165,4370,4370,4370,4350,14
20240306,134700,1117058185,4370,4350,4370,4350,719
20240306,134600,1113923295,4350,4350,4350,4350,10
20240306,134500,1113879795,4350,4350,4350,4350,1
20240306,134400,1113875445,4350,4350,4350,4350,8
20240306,134300,1113840645,4345,4345,4345,4345,5
20240306,134200,1113818920,4350,4350,4350,4350,0
20240306,134100,1113818920,4350,4350,4350,4350,12
20240306,134000,1113766720,4340,4340,4340,4340,18
20240306,133900,1113688600,4340,4340,4340,4340,11
20240306,133800,1113640860,4350,4350,4350,4350,0
20240306,133700,1113640860,4350,4350,4350,4350,0
20240306,133600,1113640860,4350,4350,4350,4350,0
20240306,133500,1113640860,4350,4360,4360,4340,601
20240306,133400,1111024500,4360,4360,4360,4360,8
20240306,133300,1110989620,4360,4360,4360,4340,1022
20240306,133200,1106552120,4360,4355,4360,4355,505
20240306,133100,1104352820,4355,4355,4355,4355,0
20240306,133000,1104352820,4355,4355,4355,4355,0
20240306,132900,1104352820,4355,4340,4355,4340,17
20240306,132800,1104278935,4355,4355,4355,4355,1
20240306,132700,1104274580,4355,4355,4355,4355,1202
20240306,132600,1099039870,4355,4340,4355,4340,5
20240306,132500,1099018110,4355,4355,4355,4345,187
20240306,132400,1098204725,4355,4350,4355,4350,50
20240306,132300,1097987220,4350,4350,4350,4350,0
20240306,132200,1097987220,4350,4350,4350,4350,0
20240306,132100,1097987220,4350,4335,4355,4335,20
20240306,132000,1097900420,4355,4355,4355,4355,2
20240306,131900,1097891710,4355,4355,4355,4355,0
20240306,131800,1097891710,4355,4345,4355,4345,25
20240306,131700,1097782885,4350,4350,4350,4350,0
20240306,131600,1097782885,4350,4350,4350,4350,1
20240306,131500,1097778535,4325,4350,4350,4325,77
20240306,131400,1097443610,4350,4355,4355,4330,1804
20240306,131300,1089623305,4340,4355,4355,4340,79
20240306,131200,1089280280,4355,4340,4355,4340,1802
20240306,131100,1081459570,4355,4340,4355,4340,173
20240306,131000,1080708630,4355,4355,4355,4355,0
20240306,130900,1080708630,4355,4355,4355,4355,0
20240306,130800,1080708630,4355,4355,4355,4355,1
20240306,130700,1080704275,4355,4355,4355,4355,3
20240306,130600,1080691210,4340,4340,4360,4340,5
20240306,130500,1080669460,4360,4340,4360,4340,10
20240306,130400,1080626040,4360,4360,4360,4360,1
20240306,130300,1080621680,4365,4365,4365,4365,2
20240306,130200,1080612950,4370,4370,4370,4370,0
20240306,130100,1080612950,4370,4355,4370,4355,15
20240306,130000,1080547610,4345,4355,4355,4345,309
20240306,125900,1079203755,4385,4380,4385,4380,23
20240306,125800,1079102925,4380,4355,4380,4355,7
20240306,125700,1079072365,4345,4345,4345,4345,0
20240306,125600,1079072365,4345,4345,4345,4345,1
20240306,125500,1079068020,4390,4370,4390,4370,24
20240306,125400,1078962680,4390,4345,4390,4345,131
20240306,125300,1078388030,4385,4385,4385,4385,0
20240306,125200,1078388030,4385,4385,4385,4385,0
20240306,125100,1078388030,4385,4345,4385,4345,21
20240306,125000,1078296005,4390,4360,4390,4360,251
20240306,124900,1077197920,4365,4360,4365,4360,18
20240306,124800,1077119360,4365,4325,4365,4320,5121
20240306,124700,1054904310,4325,4325,4335,4320,1011
20240306,124600,1050532180,4335,4335,4335,4335,10
20240306,124500,1050488830,4335,4330,4345,4325,333
20240306,124400,1049046880,4330,4330,4330,4330,18
20240306,124300,1048968940,4330,4330,4330,4325,1220
20240306,124200,1043687170,4325,4330,4330,4325,35
20240306,124100,1043535710,4325,4330,4330,4325,177
20240306,124000,1042769700,4330,4330,4330,4330,3
20240306,123900,1042756710,4345,4345,4345,4345,1
20240306,123800,1042752365,4330,4330,4330,4330,4
20240306,123700,1042735045,4345,4340,4345,4330,1235
20240306,123600,1037386160,4365,4360,4365,4360,602
20240306,123500,1034761430,4360,4340,4360,4330,2230
20240306,123400,1025095240,4360,4340,4360,4340,1308
20240306,123300,1019418360,4360,4360,4360,4340,1316
20240306,123200,1013706800,4345,4350,4350,4345,152
20240306,123100,1013045860,4360,4365,4365,4360,3
20240306,123000,1013032770,4350,4390,4390,4350,2151
20240306,122900,1003654855,4375,4390,4390,4375,170
20240306,122800,1002910850,4370,4390,4390,4370,16
20240306,122700,1002840770,4390,4365,4390,4365,12
20240306,122600,1002788340,4390,4390,4390,4390,1
20240306,122500,1002783950,4390,4365,4390,4360,4110
20240306,122400,984863185,4390,4360,4390,4360,51
20240306,122300,984640705,4390,4360,4390,4360,25
20240306,122200,984531560,4360,4360,4360,4360,99
20240306,122100,984099920,4360,4360,4360,4360,0
20240306,122000,984099920,4360,4360,4360,4360,5
20240306,121900,984078120,4360,4360,4360,4360,3
20240306,121800,984065040,4360,4360,4360,4360,0
20240306,121700,984065040,4360,4345,4360,4340,1321
20240306,121600,978331480,4360,4360,4360,4360,0
20240306,121500,978331480,4360,4345,4365,4345,827
20240306,121400,974738100,4345,4375,4375,4345,901
20240306,121300,970821325,4375,4370,4390,4355,1209
20240306,121200,965554450,4370,4380,4390,4370,4007
20240306,121100,948006320,4390,4390,4390,4390,100
20240306,121000,947567320,4390,4390,4390,4390,3
20240306,120900,947554150,4390,4380,4390,4380,297
20240306,120800,946253215,4380,4380,4380,4380,25
20240306,120700,946143715,4380,4370,4380,4370,32
20240306,120600,946003685,4375,4375,4380,4375,1008
20240306,120500,941593640,4370,4370,4375,4370,97
20240306,120400,941169745,4370,4365,4370,4365,579
20240306,120300,938642385,4365,4365,4365,4365,1
20240306,120200,938638020,4370,4355,4370,4355,23
20240306,120100,938537525,4370,4355,4370,4355,110
20240306,120000,938058440,4355,4355,4370,4355,249
20240306,115900,936973895,4370,4370,4370,4370,0
20240306,115800,936973895,4370,4370,4370,4370,2
20240306,115700,936965155,4375,4375,4375,4370,501
20240306,115600,934775765,4380,4375,4380,4375,14
20240306,115500,934714505,4380,4380,4380,4380,0
20240306,115400,934714505,4380,4380,4380,4380,0
20240306,115300,934714505,4380,4380,4380,4380,28
20240306,115200,934591865,4370,4375,4380,4370,146
20240306,115100,933953145,4385,4385,4385,4385,0
20240306,115000,933953145,4385,4375,4385,4375,53
20240306,114900,933720950,4375,4375,4375,4375,109
20240306,114800,933244075,4385,4385,4385,4385,0
20240306,114700,933244075,4385,4385,4385,4385,0
20240306,114600,933244075,4385,4385,4385,4385,0
20240306,114500,933244075,4385,4385,4385,4385,20
20240306,114400,933156375,4385,4385,4385,4385,103
20240306,114300,932704720,4385,4380,4385,4380,500
20240306,114200,930513360,4385,4385,4385,4385,2
20240306,114100,930504590,4370,4385,4385,4370,60
20240306,114000,930242330,4390,4390,4390,4390,1010
20240306,113900,925808430,4390,4365,4390,4365,972
20240306,113800,921565120,4365,4365,4365,4365,18
20240306,113700,921486550,4365,4350,4365,4340,932
20240306,113600,917434650,4355,4355,4355,4355,100
20240306,113500,916999150,4355,4355,4355,4355,8
20240306,113400,916964310,4340,4345,4355,4340,478
20240306,113300,914889750,4355,4355,4355,4355,500
20240306,113200,912712250,4355,4355,4355,4355,1
20240306,113100,912707895,4335,4345,4345,4335,1026
20240306,113000,908252585,4360,4360,4360,4360,0
20240306,112900,908252585,4360,4360,4365,4360,1012
20240306,112800,903840215,4360,4360,4360,4335,25
20240306,112700,903731765,4360,4335,4365,4335,523
20240306,112600,901463830,4365,4365,4365,4335,1638
20240306,112500,894337920,4390,4390,4390,4390,0
20240306,112400,894337920,4390,4390,4390,4390,1
20240306,112300,894333530,4390,4355,4390,4355,662
20240306,112200,891446990,4360,4360,4370,4360,24
20240306,112100,891342245,4390,4385,4390,4345,3218
20240306,112000,877350925,4385,4385,4385,4385,117
20240306,111900,876837880,4385,4365,4385,4365,132
20240306,111800,876261490,4365,4360,4385,4360,873
20240306,111700,872454570,4360,4360,4360,4350,18452
20240306,111600,792174730,4360,4390,4390,4355,3282
20240306,111500,777861805,4390,4390,4390,4390,400
20240306,111400,776105805,4390,4395,4400,4380,648
20240306,111300,773262045,4400,4390,4400,4380,483
20240306,111200,771145210,4400,4400,4400,4390,762
20240306,111100,767794610,4400,4400,4400,4385,541
20240306,111000,765414810,4400,4395,4400,4395,105
20240306,110900,764952830,4400,4400,4400,4380,2494
20240306,110800,754001555,4400,4400,4400,4400,0
20240306,110700,754001555,4400,4425,4425,4400,2
20240306,110600,753992730,4420,4420,4420,4420,0
20240306,110500,753992730,4420,4415,4420,4410,216
20240306,110400,753039920,4415,4410,4415,4410,196
20240306,110300,752175555,4435,4435,4435,4435,0
20240306,110200,752175555,4435,4435,4435,4410,822
20240306,110100,748544920,4440,4435,4440,4435,1446
20240306,110000,742131115,4440,4435,4440,4435,1123
20240306,105900,737150555,4430,4420,4430,4420,226
20240306,105800,736149745,4440,4420,4440,4420,807
20240306,105700,732582785,4420,4430,4430,4420,1372
20240306,105600,726508370,4445,4430,4450,4430,1857
20240306,105500,718276530,4440,4440,4440,4440,623
20240306,105400,715510410,4440,4440,4440,4440,0
20240306,105300,715510410,4440,4445,4450,4440,3947
20240306,105200,697950470,4440,4425,4445,4425,2179
20240306,105100,688281630,4425,4425,4425,4425,3
20240306,105000,688268355,4425,4415,4425,4390,3
20240306,104900,688255125,4390,4390,4390,4390,0
20240306,104800,688255125,4390,4400,4400,4390,742
20240306,104700,684993125,4430,4425,4430,4425,52
20240306,104600,684762770,4425,4425,4425,4425,1
20240306,104500,684758345,4435,4425,4435,4425,804
20240306,104400,681192615,4435,4425,4435,4425,242
20240306,104300,680119355,4435,4425,4435,4420,1051
20240306,104200,675462490,4420,4425,4425,4415,125
20240306,104100,674909905,4425,4410,4425,4410,2326
20240306,104000,664628145,4415,4410,4415,4410,1752
20240306,103900,656896825,4410,4400,4410,4400,1031
20240306,103800,652355380,4400,4390,4400,4390,1799
20240306,103700,644445475,4380,4385,4385,4380,62
20240306,103600,644173910,4390,4375,4390,4375,2
20240306,103500,644165145,4365,4365,4365,4365,254
20240306,103400,643056435,4350,4355,4360,4350,2572
20240306,103300,631867020,4350,4350,4350,4350,479
20240306,103200,629783370,4350,4365,4365,4350,1350
20240306,103100,623904335,4395,4395,4395,4395,0
20240306,103000,623904335,4395,4395,4395,4395,0
20240306,102900,623904335,4395,4395,4395,4350,1341
20240306,102800,618047795,4375,4375,4375,4375,11
20240306,102700,617999670,4395,4395,4395,4395,100
20240306,102600,617560170,4400,4400,4400,4400,1
20240306,102500,617555770,4380,4400,4400,4380,837
20240306,102400,613889690,4390,4390,4390,4385,2773
20240306,102300,601716310,4400,4400,4400,4400,23
20240306,102200,601615110,4390,4390,4400,4390,902
20240306,102100,597655320,4400,4400,4400,4390,377
20240306,102000,595998675,4400,4400,4400,4400,70
20240306,101900,595690675,4405,4405,4405,4390,506
20240306,101800,593469305,4400,4400,4400,4400,71
20240306,101700,593156905,4405,4400,4405,4400,12
20240306,101600,593104050,4400,4400,4400,4400,1
20240306,101500,593099650,4400,4395,4400,4395,394
20240306,101400,591366055,4390,4390,4390,4390,113
20240306,101300,590869985,4385,4430,4430,4385,1165
20240306,101200,585738395,4430,4430,4430,4400,1379
20240306,101100,579667670,4430,4400,4430,4400,3865
20240306,101000,562618545,4400,4400,4400,4380,466
20240306,100900,560569145,4400,4375,4400,4375,321
20240306,100800,559157245,4395,4380,4395,4380,352
20240306,100700,557615410,4380,4395,4400,4380,20
20240306,100600,557527610,4400,4390,4400,4390,894
20240306,100500,553600850,4390,4395,4400,4390,793
20240306,100400,550115485,4395,4380,4395,4380,1559
20240306,100300,543275485,4380,4370,4380,4370,893
20240306,100200,539366525,4370,4370,4370,4370,0
20240306,100100,539366525,4370,4370,4370,4370,20
20240306,100000,539279125,4370,4365,4370,4365,144
20240306,095900,538649965,4370,4365,4370,4365,7
20240306,095800,538619385,4370,4360,4370,4335,399
20240306,095700,536879425,4360,4335,4360,4335,3678
20240306,095600,520918070,4325,4335,4335,4325,14
20240306,095500,520857470,4335,4335,4335,4335,10
20240306,095400,520814120,4335,4335,4335,4335,217
20240306,095300,519873425,4335,4325,4335,4325,2831
20240306,095200,507618155,4325,4325,4325,4315,874
20240306,095100,503844795,4325,4325,4325,4325,250
20240306,095000,502763545,4325,4315,4325,4315,295
20240306,094900,501490600,4315,4315,4315,4315,193
20240306,094800,500657805,4330,4330,4330,4330,0
20240306,094700,500657805,4330,4330,4335,4330,272
20240306,094600,499480035,4330,4315,4335,4315,4
20240306,094500,499462720,4335,4335,4335,4335,5
20240306,094400,499441045,4330,4320,4330,4320,169
20240306,094300,498709450,4320,4320,4320,4315,103
20240306,094200,498264525,4330,4330,4335,4330,285
20240306,094100,497030465,4330,4355,4355,4330,499
20240306,094000,494867525,4360,4360,4360,4360,2
20240306,093900,494858805,4360,4360,4360,4335,91
20240306,093800,494463820,4335,4370,4370,4335,650
20240306,093700,491645610,4370,4375,4375,4370,32
20240306,093600,491505755,4380,4380,4380,4380,136
20240306,093500,490910075,4380,4365,4380,4360,1999
20240306,093400,482174235,4380,4380,4380,4360,634
20240306,093300,479397715,4380,4380,4385,4335,1379
20240306,093200,473367870,4380,4390,4390,4370,298
20240306,093100,472059860,4390,4345,4390,4345,1031
20240306,093000,467545285,4345,4325,4345,4325,156
20240306,092900,466869565,4325,4295,4325,4295,3302
20240306,092800,452639620,4295,4310,4310,4295,905
20240306,092700,448749900,4310,4310,4310,4305,335
20240306,092600,447307215,4310,4300,4310,4300,243
20240306,092500,446261135,4310,4310,4310,4310,1
20240306,092400,446256825,4315,4280,4315,4280,1622
20240306,092300,439284075,4270,4255,4270,4255,1771
20240306,092200,431745530,4255,4260,4260,4255,917
20240306,092100,427841860,4260,4255,4260,4255,513
20240306,092000,425656540,4255,4260,4260,4255,11
20240306,091900,425609730,4295,4245,4295,4230,6932
20240306,091800,396175900,4245,4285,4285,4240,23190
20240306,091700,297335410,4300,4300,4315,4285,1729
20240306,091600,289902170,4300,4300,4315,4300,1549
20240306,091500,283241410,4300,4295,4315,4285,1316
20240306,091400,277588120,4300,4295,4310,4295,737
20240306,091300,274420130,4305,4285,4305,4280,1060
20240306,091200,269863435,4300,4310,4310,4285,248
20240306,091100,268800470,4315,4295,4315,4295,2158
20240306,091000,259505950,4300,4285,4300,4280,1321
20240306,090900,253843110,4285,4285,4285,4280,341
20240306,090800,252383290,4285,4315,4315,4280,258
20240306,090700,251277280,4315,4305,4315,4265,3434
20240306,090600,236562290,4315,4315,4315,4300,5426
20240306,090500,213172145,4350,4315,4355,4305,4941
20240306,090400,191860740,4315,4360,4360,4315,4697
20240306,090300,171494270,4390,4390,4390,4355,1160
20240306,090200,166423580,4390,4275,4400,4275,8465
20240306,090100,129626795,4275,4215,4275,4180,11739
20240306,090000,79866850,4220,4400,4405,4175,18531
Reference in New Issue Copy Permalink