ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/300080/min/candle-20240329.csv

699 lines
36 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
20240329,203600,1537171150,27300,27300,27300,27300,1509
20240329,203500,1537171150,27300,27300,27300,27300,0
20240329,203400,1537171150,27300,27300,27300,27300,0
20240329,203300,1537171150,27300,27300,27300,27300,0
20240329,203200,1537171150,27300,27300,27300,27300,0
20240329,203100,1537171150,27300,27300,27300,27300,0
20240329,203000,1537171150,27300,27300,27300,27300,0
20240329,202900,1537171150,27300,27300,27300,27300,0
20240329,202800,1537171150,27300,27300,27300,27300,0
20240329,202700,1537171150,27300,27300,27300,27300,0
20240329,202600,1537171150,27300,27300,27300,27300,0
20240329,202500,1537171150,27300,27300,27300,27300,0
20240329,202400,1537171150,27300,27300,27300,27300,0
20240329,202300,1537171150,27300,27300,27300,27300,0
20240329,202200,1537171150,27300,27300,27300,27300,0
20240329,202100,1537171150,27300,27300,27300,27300,0
20240329,202000,1537171150,27300,27300,27300,27300,0
20240329,201900,1537171150,27300,27300,27300,27300,0
20240329,201800,1537171150,27300,27300,27300,27300,0
20240329,201700,1537171150,27300,27300,27300,27300,0
20240329,201600,1537171150,27300,27300,27300,27300,0
20240329,201500,1537171150,27300,27300,27300,27300,0
20240329,201400,1537171150,27300,27300,27300,27300,0
20240329,201300,1537171150,27300,27300,27300,27300,0
20240329,201200,1537171150,27300,27300,27300,27300,0
20240329,201100,1537171150,27300,27300,27300,27300,0
20240329,201000,1537171150,27300,27300,27300,27300,0
20240329,200900,1537171150,27300,27300,27300,27300,0
20240329,200800,1537171150,27300,27300,27300,27300,0
20240329,200700,1537171150,27300,27300,27300,27300,0
20240329,200600,1537171150,27300,27300,27300,27300,1509
20240329,200500,1537171150,27300,27300,27300,27300,0
20240329,200400,1537171150,27300,27300,27300,27300,0
20240329,200300,1537171150,27300,27300,27300,27300,0
20240329,200200,1537171150,27300,27300,27300,27300,0
20240329,200100,1537171150,27300,27300,27300,27300,0
20240329,200000,1537171150,27300,27300,27300,27300,0
20240329,195900,1537171150,27300,27300,27300,27300,0
20240329,195800,1537171150,27300,27300,27300,27300,0
20240329,195700,1537171150,27300,27300,27300,27300,0
20240329,195600,1537171150,27300,27300,27300,27300,0
20240329,195500,1537171150,27300,27300,27300,27300,0
20240329,195400,1537171150,27300,27300,27300,27300,0
20240329,195300,1537171150,27300,27300,27300,27300,0
20240329,195200,1537171150,27300,27300,27300,27300,0
20240329,195100,1537171150,27300,27300,27300,27300,0
20240329,195000,1537171150,27300,27300,27300,27300,0
20240329,194900,1537171150,27300,27300,27300,27300,0
20240329,194800,1537171150,27300,27300,27300,27300,0
20240329,194700,1537171150,27300,27300,27300,27300,0
20240329,194600,1537171150,27300,27300,27300,27300,0
20240329,194500,1537171150,27300,27300,27300,27300,0
20240329,194400,1537171150,27300,27300,27300,27300,0
20240329,194300,1537171150,27300,27300,27300,27300,0
20240329,194200,1537171150,27300,27300,27300,27300,0
20240329,194100,1537171150,27300,27300,27300,27300,0
20240329,194000,1537171150,27300,27300,27300,27300,0
20240329,193900,1537171150,27300,27300,27300,27300,0
20240329,193800,1537171150,27300,27300,27300,27300,0
20240329,193700,1537171150,27300,27300,27300,27300,0
20240329,193600,1537171150,27300,27300,27300,27300,1509
20240329,193500,1537171150,27300,27300,27300,27300,0
20240329,193400,1537171150,27300,27300,27300,27300,0
20240329,193300,1537171150,27300,27300,27300,27300,0
20240329,193200,1537171150,27300,27300,27300,27300,0
20240329,193100,1537171150,27300,27300,27300,27300,0
20240329,193000,1537171150,27300,27300,27300,27300,0
20240329,192900,1537171150,27300,27300,27300,27300,0
20240329,192800,1537171150,27300,27300,27300,27300,0
20240329,192700,1537171150,27300,27300,27300,27300,0
20240329,192600,1537171150,27300,27300,27300,27300,0
20240329,192500,1537171150,27300,27300,27300,27300,0
20240329,192400,1537171150,27300,27300,27300,27300,0
20240329,192300,1537171150,27300,27300,27300,27300,0
20240329,192200,1537171150,27300,27300,27300,27300,0
20240329,192100,1537171150,27300,27300,27300,27300,0
20240329,192000,1537171150,27300,27300,27300,27300,0
20240329,191900,1537171150,27300,27300,27300,27300,0
20240329,191800,1537171150,27300,27300,27300,27300,0
20240329,191700,1537171150,27300,27300,27300,27300,0
20240329,191600,1537171150,27300,27300,27300,27300,0
20240329,191500,1537171150,27300,27300,27300,27300,0
20240329,191400,1537171150,27300,27300,27300,27300,0
20240329,191300,1537171150,27300,27300,27300,27300,0
20240329,191200,1537171150,27300,27300,27300,27300,0
20240329,191100,1537171150,27300,27300,27300,27300,0
20240329,191000,1537171150,27300,27300,27300,27300,0
20240329,190900,1537171150,27300,27300,27300,27300,0
20240329,190800,1537171150,27300,27300,27300,27300,0
20240329,190700,1537171150,27300,27300,27300,27300,0
20240329,190600,1537171150,27300,27300,27300,27300,1509
20240329,190500,1537171150,27300,27300,27300,27300,0
20240329,190400,1537171150,27300,27300,27300,27300,0
20240329,190300,1537171150,27300,27300,27300,27300,0
20240329,190200,1537171150,27300,27300,27300,27300,0
20240329,190100,1537171150,27300,27300,27300,27300,0
20240329,190000,1537171150,27300,27300,27300,27300,0
20240329,185900,1537171150,27300,27300,27300,27300,0
20240329,185800,1537171150,27300,27300,27300,27300,0
20240329,185700,1537171150,27300,27300,27300,27300,0
20240329,185600,1537171150,27300,27300,27300,27300,0
20240329,185500,1537171150,27300,27300,27300,27300,0
20240329,185400,1537171150,27300,27300,27300,27300,0
20240329,185300,1537171150,27300,27300,27300,27300,0
20240329,185200,1537171150,27300,27300,27300,27300,0
20240329,185100,1537171150,27300,27300,27300,27300,0
20240329,185000,1537171150,27300,27300,27300,27300,0
20240329,184900,1537171150,27300,27300,27300,27300,0
20240329,184800,1537171150,27300,27300,27300,27300,0
20240329,184700,1537171150,27300,27300,27300,27300,0
20240329,184600,1537171150,27300,27300,27300,27300,0
20240329,184500,1537171150,27300,27300,27300,27300,0
20240329,184400,1537171150,27300,27300,27300,27300,0
20240329,184300,1537171150,27300,27300,27300,27300,0
20240329,184200,1537171150,27300,27300,27300,27300,0
20240329,184100,1537171150,27300,27300,27300,27300,0
20240329,184000,1537171150,27300,27300,27300,27300,0
20240329,183900,1537171150,27300,27300,27300,27300,0
20240329,183800,1537171150,27300,27300,27300,27300,0
20240329,183700,1537171150,27300,27300,27300,27300,0
20240329,183600,1537171150,27300,27300,27300,27300,1509
20240329,183500,1537171150,27300,27300,27300,27300,0
20240329,183400,1537171150,27300,27300,27300,27300,0
20240329,183300,1537171150,27300,27300,27300,27300,0
20240329,183200,1537171150,27300,27300,27300,27300,0
20240329,183100,1537171150,27300,27300,27300,27300,0
20240329,183000,1537171150,27300,27300,27300,27300,0
20240329,182900,1537171150,27300,27300,27300,27300,0
20240329,182800,1537171150,27300,27300,27300,27300,0
20240329,182700,1537171150,27300,27300,27300,27300,0
20240329,182600,1537171150,27300,27300,27300,27300,0
20240329,182500,1537171150,27300,27300,27300,27300,0
20240329,182400,1537171150,27300,27300,27300,27300,0
20240329,182300,1537171150,27300,27300,27300,27300,0
20240329,182200,1537171150,27300,27300,27300,27300,0
20240329,182100,1537171150,27300,27300,27300,27300,0
20240329,182000,1537171150,27300,27300,27300,27300,0
20240329,181900,1537171150,27300,27300,27300,27300,0
20240329,181800,1537171150,27300,27300,27300,27300,0
20240329,181700,1537171150,27300,27300,27300,27300,0
20240329,181600,1537171150,27300,27300,27300,27300,0
20240329,181500,1537171150,27300,27300,27300,27300,0
20240329,181400,1537171150,27300,27300,27300,27300,0
20240329,181300,1537171150,27300,27300,27300,27300,0
20240329,181200,1537171150,27300,27300,27300,27300,0
20240329,181100,1537171150,27300,27300,27300,27300,0
20240329,181000,1537171150,27300,27300,27300,27300,0
20240329,180900,1537171150,27300,27300,27300,27300,0
20240329,180800,1537171150,27300,27300,27300,27300,0
20240329,180700,1537171150,27300,27300,27300,27300,0
20240329,180600,1537171150,27300,27300,27300,27300,1509
20240329,180500,1537171150,27300,27300,27300,27300,0
20240329,180400,1537171150,27300,27300,27300,27300,0
20240329,180300,1537171150,27300,27300,27300,27300,0
20240329,180200,1537171150,27300,27300,27300,27300,0
20240329,180100,1537171150,27300,27300,27300,27300,0
20240329,180000,1537171150,27300,27300,27300,27300,0
20240329,175900,1537171150,27300,27300,27300,27300,0
20240329,175800,1537171150,27300,27300,27300,27300,0
20240329,175700,1537171150,27300,27300,27300,27300,0
20240329,175600,1537171150,27300,27300,27300,27300,0
20240329,175500,1537171150,27300,27300,27300,27300,0
20240329,175400,1537171150,27300,27300,27300,27300,0
20240329,175300,1537171150,27300,27300,27300,27300,0
20240329,175200,1537171150,27300,27300,27300,27300,0
20240329,175100,1537171150,27300,27300,27300,27300,0
20240329,175000,1537171150,27300,27300,27300,27300,0
20240329,174900,1537171150,27300,27300,27300,27300,0
20240329,174800,1537171150,27300,27300,27300,27300,0
20240329,174700,1537171150,27300,27300,27300,27300,0
20240329,174600,1537171150,27300,27300,27300,27300,0
20240329,174500,1537171150,27300,27300,27300,27300,0
20240329,174400,1537171150,27300,27300,27300,27300,0
20240329,174300,1537171150,27300,27300,27300,27300,0
20240329,174200,1537171150,27300,27300,27300,27300,0
20240329,174100,1537171150,27300,27300,27300,27300,0
20240329,174000,1537171150,27300,27300,27300,27300,0
20240329,173900,1537171150,27300,27300,27300,27300,0
20240329,173800,1537171150,27300,27300,27300,27300,0
20240329,173700,1537171150,27300,27300,27300,27300,0
20240329,173600,1537171150,27300,27300,27300,27300,1509
20240329,173500,1537171150,27300,27300,27300,27300,0
20240329,173400,1537171150,27300,27300,27300,27300,0
20240329,173300,1537171150,27300,27300,27300,27300,0
20240329,173200,1537171150,27300,27300,27300,27300,0
20240329,173100,1537171150,27300,27300,27300,27300,0
20240329,173000,1537171150,27300,27300,27300,27300,0
20240329,172900,1537171150,27300,27300,27300,27300,0
20240329,172800,1537171150,27300,27300,27300,27300,0
20240329,172700,1537171150,27300,27300,27300,27300,0
20240329,172600,1537171150,27300,27300,27300,27300,0
20240329,172500,1537171150,27300,27300,27300,27300,0
20240329,172400,1537171150,27300,27300,27300,27300,0
20240329,172300,1537171150,27300,27300,27300,27300,0
20240329,172200,1537171150,27300,27300,27300,27300,0
20240329,172100,1537171150,27300,27300,27300,27300,0
20240329,172000,1537171150,27300,27300,27300,27300,0
20240329,171900,1537171150,27300,27300,27300,27300,0
20240329,171800,1537171150,27300,27300,27300,27300,0
20240329,171700,1537171150,27300,27300,27300,27300,0
20240329,171600,1537171150,27300,27300,27300,27300,0
20240329,171500,1537171150,27300,27300,27300,27300,0
20240329,171400,1537171150,27300,27300,27300,27300,0
20240329,171300,1537171150,27300,27300,27300,27300,0
20240329,171200,1537171150,27300,27300,27300,27300,0
20240329,171100,1537171150,27300,27300,27300,27300,0
20240329,171000,1537171150,27300,27300,27300,27300,0
20240329,170900,1537171150,27300,27300,27300,27300,0
20240329,170800,1537171150,27300,27300,27300,27300,0
20240329,170700,1537171150,27300,27300,27300,27300,0
20240329,170600,1537171150,27300,27300,27300,27300,1509
20240329,170500,1537171150,27300,27300,27300,27300,0
20240329,170400,1537171150,27300,27300,27300,27300,0
20240329,170300,1537171150,27300,27300,27300,27300,0
20240329,170200,1537171150,27300,27300,27300,27300,0
20240329,170100,1537171150,27300,27300,27300,27300,0
20240329,170000,1537171150,27300,27300,27300,27300,0
20240329,165900,1537171150,27300,27300,27300,27300,0
20240329,165800,1537171150,27300,27300,27300,27300,0
20240329,165700,1537171150,27300,27300,27300,27300,0
20240329,165600,1537171150,27300,27300,27300,27300,0
20240329,165500,1537171150,27300,27300,27300,27300,0
20240329,165400,1537171150,27300,27300,27300,27300,0
20240329,165300,1537171150,27300,27300,27300,27300,0
20240329,165200,1537171150,27300,27300,27300,27300,0
20240329,165100,1537171150,27300,27300,27300,27300,0
20240329,165000,1537171150,27300,27300,27300,27300,0
20240329,164900,1537171150,27300,27300,27300,27300,0
20240329,164800,1537171150,27300,27300,27300,27300,0
20240329,164700,1537171150,27300,27300,27300,27300,0
20240329,164600,1537171150,27300,27300,27300,27300,0
20240329,164500,1537171150,27300,27300,27300,27300,0
20240329,164400,1537171150,27300,27300,27300,27300,0
20240329,164300,1537171150,27300,27300,27300,27300,0
20240329,164200,1537171150,27300,27300,27300,27300,0
20240329,164100,1537171150,27300,27300,27300,27300,0
20240329,164000,1537171150,27300,27300,27300,27300,0
20240329,163900,1537171150,27300,27300,27300,27300,0
20240329,163800,1537171150,27300,27300,27300,27300,0
20240329,163700,1537171150,27300,27300,27300,27300,0
20240329,163600,1537171150,27300,27300,27300,27300,1509
20240329,163500,1537171150,27300,27300,27300,27300,0
20240329,163400,1537171150,27300,27300,27300,27300,0
20240329,163300,1537171150,27300,27300,27300,27300,0
20240329,163200,1537171150,27300,27300,27300,27300,0
20240329,163100,1537171150,27300,27300,27300,27300,0
20240329,163000,1537171150,27300,27300,27300,27300,0
20240329,162900,1537171150,27300,27300,27300,27300,0
20240329,162800,1537171150,27300,27300,27300,27300,0
20240329,162700,1537171150,27300,27300,27300,27300,0
20240329,162600,1537171150,27300,27300,27300,27300,0
20240329,162500,1537171150,27300,27300,27300,27300,0
20240329,162400,1537171150,27300,27300,27300,27300,0
20240329,162300,1537171150,27300,27300,27300,27300,0
20240329,162200,1537171150,27300,27300,27300,27300,0
20240329,162100,1537171150,27300,27300,27300,27300,0
20240329,162000,1537171150,27300,27300,27300,27300,0
20240329,161900,1537171150,27300,27300,27300,27300,0
20240329,161800,1537171150,27300,27300,27300,27300,0
20240329,161700,1537171150,27300,27300,27300,27300,0
20240329,161600,1537171150,27300,27300,27300,27300,0
20240329,161500,1537171150,27300,27300,27300,27300,0
20240329,161400,1537171150,27300,27300,27300,27300,0
20240329,161300,1537171150,27300,27300,27300,27300,0
20240329,161200,1537171150,27300,27300,27300,27300,0
20240329,161100,1537171150,27300,27300,27300,27300,0
20240329,161000,1537171150,27300,27300,27300,27300,0
20240329,160900,1537171150,27300,27300,27300,27300,0
20240329,160800,1537171150,27300,27300,27300,27300,0
20240329,160700,1537171150,27300,27300,27300,27300,0
20240329,160600,1537171150,27300,27300,27300,27300,1509
20240329,160500,1537171150,27300,27300,27300,27300,0
20240329,160400,1537171150,27300,27300,27300,27300,0
20240329,160300,1537171150,27300,27300,27300,27300,0
20240329,160200,1537171150,27300,27300,27300,27300,0
20240329,160100,1537171150,27300,27300,27300,27300,0
20240329,160000,1537171150,27300,27300,27300,27300,0
20240329,155900,1537171150,27300,27300,27300,27300,0
20240329,155800,1537171150,27300,27300,27300,27300,0
20240329,155700,1537171150,27300,27300,27300,27300,0
20240329,155600,1537171150,27300,27300,27300,27300,0
20240329,155500,1537171150,27300,27300,27300,27300,0
20240329,155400,1537171150,27300,27300,27300,27300,0
20240329,155300,1537171150,27300,27300,27300,27300,0
20240329,155200,1537171150,27300,27300,27300,27300,0
20240329,155100,1537171150,27300,27300,27300,27300,0
20240329,155000,1537171150,27300,27300,27300,27300,0
20240329,154900,1537171150,27300,27300,27300,27300,0
20240329,154800,1537171150,27300,27300,27300,27300,0
20240329,154700,1537171150,27300,27300,27300,27300,0
20240329,154600,1537171150,27300,27300,27300,27300,0
20240329,154500,1537171150,27300,27300,27300,27300,0
20240329,154400,1537171150,27300,27300,27300,27300,0
20240329,154300,1537171150,27300,27300,27300,27300,0
20240329,154200,1537171150,27300,27300,27300,27300,0
20240329,154100,1537171150,27300,27300,27300,27300,0
20240329,154000,1537171150,27300,27300,27300,27300,0
20240329,153900,1537171150,27300,27300,27300,27300,0
20240329,153800,1537171150,27300,27300,27300,27300,0
20240329,153700,1537171150,27300,27300,27300,27300,0
20240329,153600,1537171150,27300,27300,27300,27300,1509
20240329,153500,1537171150,27300,27300,27300,27300,0
20240329,153400,1537171150,27300,27300,27300,27300,0
20240329,153300,1537171150,27300,27300,27300,27300,0
20240329,153200,1537171150,27300,27300,27300,27300,0
20240329,153100,1537171150,27300,27300,27300,27300,0
20240329,153000,1537171150,27300,27300,27300,27300,1509
20240329,152900,1495975450,27300,27300,27300,27300,0
20240329,152800,1495975450,27300,27300,27300,27300,0
20240329,152700,1495975450,27300,27300,27300,27300,0
20240329,152600,1495975450,27300,27300,27300,27300,0
20240329,152500,1495975450,27300,27300,27300,27300,0
20240329,152400,1495975450,27300,27300,27300,27300,0
20240329,152300,1495975450,27300,27300,27300,27300,0
20240329,152200,1495975450,27300,27300,27300,27300,0
20240329,152100,1495975450,27300,27300,27300,27300,0
20240329,152000,1495975450,27300,27300,27300,27300,0
20240329,151900,1495975450,27300,27300,27350,27300,187
20240329,151800,1490870100,27300,27300,27300,27300,135
20240329,151700,1487184600,27300,27300,27300,27300,77
20240329,151600,1485082500,27300,27350,27350,27300,142
20240329,151500,1481199850,27350,27350,27350,27300,398
20240329,151400,1470333850,27350,27350,27350,27350,5
20240329,151300,1470197100,27400,27300,27400,27300,362
20240329,151200,1460313500,27300,27300,27350,27300,252
20240329,151100,1453423800,27350,27350,27350,27350,21
20240329,151000,1452849450,27350,27300,27350,27300,6
20240329,150900,1452685450,27350,27350,27350,27350,154
20240329,150800,1448473550,27350,27350,27350,27300,37
20240329,150700,1447461700,27350,27300,27350,27300,14
20240329,150600,1447079050,27300,27300,27300,27300,5
20240329,150500,1446942550,27400,27350,27400,27250,449
20240329,150400,1434689950,27400,27350,27400,27350,43
20240329,150300,1433512250,27350,27400,27400,27350,142
20240329,150200,1429627800,27400,27350,27400,27350,47
20240329,150100,1428342100,27350,27300,27350,27300,153
20240329,150000,1424162600,27350,27300,27350,27300,35
20240329,145900,1423205500,27350,27350,27350,27350,28
20240329,145800,1422439700,27350,27300,27350,27300,33
20240329,145700,1421537200,27350,27350,27350,27350,35
20240329,145600,1420579950,27350,27300,27350,27300,128
20240329,145500,1417085300,27250,27300,27300,27250,146
20240329,145400,1413102100,27300,27350,27350,27300,139
20240329,145300,1409306500,27300,27350,27400,27300,151
20240329,145200,1405180400,27350,27350,27350,27350,111
20240329,145100,1402144550,27350,27350,27350,27350,66
20240329,145000,1400339450,27300,27250,27300,27250,130
20240329,144900,1396791250,27300,27300,27300,27300,1
20240329,144800,1396763950,27300,27250,27300,27250,10
20240329,144700,1396491050,27250,27250,27250,27250,75
20240329,144600,1394447300,27250,27300,27300,27250,18
20240329,144500,1393956400,27300,27250,27300,27250,55
20240329,144400,1392457550,27200,27250,27250,27200,90
20240329,144300,1390006050,27250,27200,27250,27200,25
20240329,144200,1389325800,27200,27250,27300,27200,564
20240329,144100,1373964300,27300,27300,27300,27300,50
20240329,144000,1372599300,27250,27300,27300,27250,170
20240329,143900,1367966350,27300,27300,27300,27300,29
20240329,143800,1367174650,27300,27300,27300,27250,85
20240329,143700,1364854250,27250,27300,27300,27250,22
20240329,143600,1364254000,27300,27300,27300,27250,398
20240329,143500,1353388650,27350,27300,27350,27300,139
20240329,143400,1349593550,27300,27350,27350,27300,27
20240329,143300,1348856050,27300,27350,27350,27300,110
20240329,143200,1345851850,27350,27400,27400,27350,90
20240329,143100,1343389700,27400,27350,27400,27350,87
20240329,143000,1341009900,27300,27350,27350,27300,173
20240329,142900,1336278400,27350,27350,27350,27350,98
20240329,142800,1333598100,27400,27400,27400,27400,201
20240329,142700,1328090700,27400,27400,27400,27400,7
20240329,142600,1327898900,27350,27400,27400,27350,53
20240329,142500,1326449150,27400,27400,27400,27400,8
20240329,142400,1326229950,27400,27400,27400,27400,12
20240329,142300,1325901150,27400,27400,27400,27400,18
20240329,142200,1325407950,27400,27400,27400,27400,62
20240329,142100,1323709150,27400,27400,27400,27300,750
20240329,142000,1303214950,27300,27400,27400,27300,356
20240329,141900,1293479850,27400,27400,27400,27400,24
20240329,141800,1292822250,27400,27400,27400,27400,18
20240329,141700,1292329050,27400,27400,27400,27400,9
20240329,141600,1292082450,27350,27400,27400,27350,139
20240329,141500,1288277800,27400,27400,27400,27400,161
20240329,141400,1283866400,27450,27450,27450,27450,8
20240329,141300,1283646800,27350,27450,27450,27350,189
20240329,141200,1278473350,27450,27400,27450,27400,297
20240329,141100,1270335200,27400,27400,27400,27400,54
20240329,141000,1268855600,27400,27400,27400,27350,63
20240329,140900,1267129950,27350,27350,27350,27350,93
20240329,140800,1264586400,27350,27350,27350,27350,12
20240329,140700,1264258200,27350,27350,27350,27350,179
20240329,140600,1259362550,27350,27350,27350,27350,9
20240329,140500,1259116400,27300,27300,27300,27300,0
20240329,140400,1259116400,27300,27350,27350,27300,305
20240329,140300,1250789000,27350,27400,27400,27350,8
20240329,140200,1250570050,27350,27350,27350,27350,308
20240329,140100,1242146250,27350,27350,27350,27300,795
20240329,140000,1220415850,27400,27400,27400,27400,84
20240329,135900,1218114250,27400,27350,27400,27350,2
20240329,135800,1218059500,27400,27350,27400,27350,68
20240329,135700,1216198200,27400,27500,27500,27400,1055
20240329,135600,1187285400,27500,27500,27500,27500,21
20240329,135500,1186707900,27500,27450,27500,27450,108
20240329,135400,1183742900,27450,27450,27450,27400,484
20240329,135300,1170477250,27500,27500,27500,27500,7
20240329,135200,1170284750,27450,27500,27500,27400,234
20240329,135100,1163857000,27450,27500,27500,27450,319
20240329,135000,1155099350,27500,27550,27550,27500,3053
20240329,134900,1071106550,27550,27600,27600,27550,118
20240329,134800,1067850300,27550,27600,27600,27550,84
20240329,134700,1065532100,27650,27600,27650,27600,21
20240329,134600,1064952150,27650,27650,27650,27650,0
20240329,134500,1064952150,27650,27650,27650,27600,60
20240329,134400,1063295000,27650,27650,27650,27650,34
20240329,134300,1062354900,27650,27650,27650,27650,7
20240329,134200,1062161350,27600,27550,27600,27550,135
20240329,134100,1058436350,27600,27600,27600,27600,63
20240329,134000,1056697550,27550,27550,27550,27550,12
20240329,133900,1056366950,27550,27600,27600,27550,12
20240329,133800,1056036000,27550,27600,27600,27550,206
20240329,133700,1050360650,27600,27600,27600,27600,0
20240329,133600,1050360650,27600,27550,27600,27550,21
20240329,133500,1049781700,27600,27600,27600,27600,4
20240329,133400,1049671300,27600,27550,27600,27550,25
20240329,133300,1048982200,27600,27550,27600,27550,15
20240329,133200,1048568900,27600,27600,27600,27600,7
20240329,133100,1048375700,27600,27600,27600,27600,0
20240329,133000,1048375700,27600,27600,27600,27600,5
20240329,132900,1048237700,27600,27600,27600,27600,10
20240329,132800,1047961700,27600,27600,27600,27600,50
20240329,132700,1046581700,27600,27550,27600,27550,11
20240329,132600,1046278350,27550,27550,27600,27550,174
20240329,132500,1041484500,27600,27600,27600,27600,10
20240329,132400,1041208500,27600,27600,27600,27600,5
20240329,132300,1041070500,27600,27600,27600,27600,0
20240329,132200,1041070500,27600,27600,27600,27600,6
20240329,132100,1040904900,27600,27600,27600,27600,353
20240329,132000,1031162100,27600,27600,27600,27600,23
20240329,131900,1030527300,27600,27600,27600,27600,2
20240329,131800,1030472100,27600,27600,27600,27600,40
20240329,131700,1029368100,27600,27600,27600,27600,0
20240329,131600,1029368100,27600,27600,27600,27600,28
20240329,131500,1028595300,27650,27650,27650,27650,0
20240329,131400,1028595300,27650,27600,27650,27600,40
20240329,131300,1027490800,27650,27650,27650,27650,5
20240329,131200,1027352550,27650,27650,27650,27650,0
20240329,131100,1027352550,27650,27650,27650,27650,35
20240329,131000,1026384800,27650,27650,27650,27650,13
20240329,130900,1026025350,27650,27650,27650,27650,9
20240329,130800,1025776500,27700,27700,27700,27700,0
20240329,130700,1025776500,27700,27700,27700,27650,106
20240329,130600,1022843100,27700,27700,27700,27700,0
20240329,130500,1022843100,27700,27700,27700,27700,6
20240329,130400,1022676900,27700,27700,27700,27700,11
20240329,130300,1022372200,27700,27700,27700,27700,465
20240329,130200,1009491700,27750,27750,27750,27750,0
20240329,130100,1009491700,27750,27750,27750,27750,1
20240329,130000,1009463950,27750,27700,27750,27700,52
20240329,125900,1008022850,27750,27750,27750,27750,3
20240329,125800,1007939600,27750,27700,27750,27700,51
20240329,125700,1006526400,27750,27750,27750,27750,1
20240329,125600,1006498650,27750,27750,27750,27750,3
20240329,125500,1006415400,27700,27750,27750,27700,44
20240329,125400,1005196350,27750,27750,27750,27750,3
20240329,125300,1005113100,27750,27750,27750,27750,1
20240329,125200,1005085350,27700,27700,27700,27700,0
20240329,125100,1005085350,27700,27700,27750,27700,69
20240329,125000,1003173450,27750,27750,27750,27750,16
20240329,124900,1002729450,27750,27750,27750,27750,130
20240329,124800,999121950,27750,27750,27750,27750,43
20240329,124700,997928700,27750,27700,27750,27700,42
20240329,124600,996765200,27700,27700,27700,27700,0
20240329,124500,996765200,27700,27750,27750,27700,53
20240329,124400,995296950,27750,27700,27750,27700,340
20240329,124300,985868450,27650,27650,27650,27650,385
20240329,124200,975223200,27650,27650,27650,27650,0
20240329,124100,975223200,27650,27650,27650,27650,1
20240329,124000,975195550,27650,27600,27650,27600,313
20240329,123900,966546750,27600,27600,27600,27600,100
20240329,123800,963786750,27600,27600,27600,27600,615
20240329,123700,946812750,27650,27650,27650,27650,2
20240329,123600,946757450,27650,27650,27650,27650,121
20240329,123500,943411800,27650,27650,27650,27650,45
20240329,123400,942167550,27650,27650,27650,27650,9
20240329,123300,941918700,27550,27550,27550,27550,0
20240329,123200,941918700,27550,27550,27550,27550,0
20240329,123100,941918700,27550,27550,27550,27550,50
20240329,123000,940541200,27600,27600,27600,27600,86
20240329,122900,938167600,27550,27550,27550,27550,10
20240329,122800,937892100,27600,27600,27600,27600,0
20240329,122700,937892100,27600,27600,27600,27600,21
20240329,122600,937312500,27600,27600,27600,27600,1
20240329,122500,937284900,27600,27600,27600,27600,24
20240329,122400,936622500,27600,27600,27600,27600,11
20240329,122300,936318900,27600,27600,27600,27600,0
20240329,122200,936318900,27600,27600,27600,27600,79
20240329,122100,934138500,27600,27600,27600,27600,14
20240329,122000,933752100,27600,27600,27600,27600,19
20240329,121900,933227700,27600,27600,27600,27600,0
20240329,121800,933227700,27600,27600,27600,27600,3
20240329,121700,933144900,27600,27600,27600,27600,3
20240329,121600,933062100,27600,27600,27600,27550,128
20240329,121500,929535600,27550,27550,27550,27550,116
20240329,121400,926339800,27500,27500,27500,27500,0
20240329,121300,926339800,27500,27500,27500,27500,39
20240329,121200,925267300,27500,27500,27500,27500,3
20240329,121100,925184800,27500,27500,27500,27500,37
20240329,121000,924167300,27500,27500,27550,27500,377
20240329,120900,913799700,27550,27550,27550,27550,5
20240329,120800,913661950,27500,27550,27550,27500,720
20240329,120700,893831100,27550,27550,27550,27550,0
20240329,120600,893831100,27550,27550,27550,27550,0
20240329,120500,893831100,27550,27600,27600,27550,180
20240329,120400,888870100,27600,27600,27600,27550,8
20240329,120300,888649350,27600,27600,27600,27600,18
20240329,120200,888152550,27600,27600,27600,27600,30
20240329,120100,887324550,27600,27600,27600,27600,10
20240329,120000,887048550,27550,27600,27600,27550,777
20240329,115900,865625350,27600,27600,27600,27600,737
20240329,115800,845284150,27650,27650,27650,27650,250
20240329,115700,838371650,27600,27600,27600,27600,0
20240329,115600,838371650,27600,27600,27600,27600,204
20240329,115500,832741250,27700,27700,27700,27700,2
20240329,115400,832685850,27650,27650,27650,27650,65
20240329,115300,830888600,27700,27700,27700,27700,5
20240329,115200,830750100,27700,27700,27700,27600,205
20240329,115100,825086600,27650,27600,27650,27600,42
20240329,115000,823927350,27700,27700,27700,27700,7
20240329,114900,823733450,27650,27650,27650,27650,11
20240329,114800,823429300,27650,27650,27650,27650,202
20240329,114700,817844000,27700,27750,27750,27650,406
20240329,114600,806603800,27700,27700,27700,27700,33
20240329,114500,805689700,27700,27700,27700,27700,62
20240329,114400,803972300,27700,27650,27700,27650,57
20240329,114300,802394400,27700,27700,27700,27700,22
20240329,114200,801785000,27650,27650,27650,27650,37
20240329,114100,800761950,27650,27650,27650,27650,209
20240329,114000,794983100,27650,27700,27700,27650,35
20240329,113900,794014850,27700,27700,27700,27700,5
20240329,113800,793876350,27650,27650,27650,27650,155
20240329,113700,789590600,27600,27650,27650,27600,23
20240329,113600,788954700,27650,27650,27650,27650,142
20240329,113500,785028400,27650,27650,27650,27650,152
20240329,113400,780825600,27650,27650,27650,27650,70
20240329,113300,778890100,27700,27750,27750,27700,706
20240329,113200,759318950,27750,27750,27750,27750,17
20240329,113100,758847200,27800,27800,27800,27800,121
20240329,113000,755483400,27800,27750,27800,27750,150
20240329,112900,751316650,27750,27800,27800,27750,39
20240329,112800,750234250,27800,27800,27800,27800,33
20240329,112700,749316850,27750,27750,27800,27750,97
20240329,112600,746625050,27750,27850,27850,27750,227
20240329,112500,740325700,27750,27850,27850,27750,36
20240329,112400,739324900,27800,27750,27800,27750,33
20240329,112300,738407550,27800,27800,27800,27800,42
20240329,112200,737239950,27800,27800,27800,27800,149
20240329,112100,733097750,27800,27800,27800,27800,5
20240329,112000,732958750,27850,27850,27850,27850,52
20240329,111900,731510550,27850,27800,27850,27800,98
20240329,111800,728783800,27800,27750,27800,27750,107
20240329,111700,725810300,27800,27750,27800,27750,66
20240329,111600,723977050,27750,27750,27750,27750,8
20240329,111500,723755050,27750,27800,27800,27750,103
20240329,111400,720892650,27800,27800,27800,27800,38
20240329,111300,719836250,27800,27800,27800,27800,27
20240329,111200,719085650,27800,27850,27850,27800,449
20240329,111100,706601550,27850,27850,27850,27850,29
20240329,111000,705793900,27800,27850,27850,27800,304
20240329,110900,697338300,27850,27850,27900,27850,187
20240329,110800,692129850,27850,27900,27900,27850,870
20240329,110700,667866250,27900,27950,27950,27900,768
20240329,110600,646414650,27950,27950,27950,27950,150
20240329,110500,642222150,28000,28000,28000,28000,230
20240329,110400,635782150,28000,28000,28000,28000,120
20240329,110300,632422150,28000,28000,28000,28000,0
20240329,110200,632422150,28000,28000,28000,27950,557
20240329,110100,616826250,28000,28000,28000,28000,1486
20240329,110000,575218250,28000,28050,28050,28000,222
20240329,105900,569001650,28050,28050,28050,28050,8
20240329,105800,568777250,28050,28050,28100,28050,274
20240329,105700,561091000,28050,28050,28050,28050,523
20240329,105600,546420850,28100,28150,28150,28100,629
20240329,105500,528745300,28150,28150,28150,28100,228
20240329,105400,522332950,28150,28150,28150,28150,21
20240329,105300,521741800,28150,28150,28150,28150,2
20240329,105200,521685500,28150,28150,28150,28150,2
20240329,105100,521629200,28150,28200,28200,28150,109
20240329,105000,518560550,28200,28200,28200,28200,1
20240329,104900,518532350,28200,28200,28200,28200,73
20240329,104800,516473750,28200,28200,28200,28200,0
20240329,104700,516473750,28200,28200,28200,28200,57
20240329,104600,514866350,28200,28200,28200,28200,54
20240329,104500,513343550,28150,28150,28150,28150,10
20240329,104400,513062050,28200,28200,28200,28200,0
20240329,104300,513062050,28200,28200,28200,28200,50
20240329,104200,511652050,28200,28200,28200,28200,50
20240329,104100,510242050,28200,28200,28200,28200,136
20240329,104000,506406850,28100,28100,28100,28100,0
20240329,103900,506406850,28100,28100,28100,28100,20
20240329,103800,505844850,28200,28200,28200,28200,0
20240329,103700,505844850,28200,28200,28200,28200,230
20240329,103600,499358850,28200,28200,28200,28200,4
20240329,103500,499246050,28150,28200,28200,28150,114
20240329,103400,496035450,28150,28200,28200,28150,5
20240329,103300,495894650,28200,28200,28200,28200,58
20240329,103200,494259050,28150,28150,28150,28150,0
20240329,103100,494259050,28150,28150,28150,28150,147
20240329,103000,490121000,28150,28100,28150,28100,15
20240329,102900,489699250,28100,28100,28100,28100,54
20240329,102800,488181850,28150,28100,28150,28100,265
20240329,102700,480734850,28100,28100,28100,28100,0
20240329,102600,480734850,28100,28200,28200,28100,168
20240329,102500,476012450,28200,28200,28200,28200,1
20240329,102400,475984250,28200,28200,28200,28100,144
20240329,102300,471935300,28100,28100,28100,28100,0
20240329,102200,471935300,28100,28150,28150,28100,311
20240329,102100,463195950,28150,28150,28150,28150,1053
20240329,102000,433554000,28150,28150,28150,28150,120
20240329,101900,430176000,28200,28200,28200,28200,1885
20240329,101800,377019000,28250,28250,28250,28250,16
20240329,101700,376567000,28250,28250,28250,28250,25
20240329,101600,375860750,28250,28250,28250,28250,50
20240329,101500,374448250,28200,28200,28200,28200,50
20240329,101400,373038250,28250,28250,28250,28250,33
20240329,101300,372106000,28250,28250,28250,28250,143
20240329,101200,368066250,28250,28250,28250,28250,10
20240329,101100,367783750,28300,28300,28300,28300,0
20240329,101000,367783750,28300,28300,28300,28300,3
20240329,100900,367698850,28250,28350,28350,28250,105
20240329,100800,364732100,28250,28250,28250,28250,165
20240329,100700,360070850,28250,28300,28300,28250,239
20240329,100600,353310850,28300,28300,28300,28300,0
20240329,100500,353310850,28300,28300,28300,28300,429
20240329,100400,341170150,28350,28400,28400,28350,309
20240329,100300,332408200,28400,28400,28400,28400,73
20240329,100200,330335000,28400,28450,28450,28400,133
20240329,100100,326553650,28450,28450,28450,28400,34
20240329,100000,325587150,28450,28350,28450,28350,99
20240329,095900,322774100,28400,28400,28400,28400,10
20240329,095800,322490100,28400,28350,28400,28300,33
20240329,095700,321554600,28350,28350,28350,28350,33
20240329,095600,320619050,28300,28300,28300,28300,0
20240329,095500,320619050,28300,28300,28300,28300,2
20240329,095400,320562450,28300,28300,28300,28300,106
20240329,095300,317562650,28300,28300,28300,28300,61
20240329,095200,315836350,28250,28250,28250,28250,35
20240329,095100,314847600,28250,28250,28250,28250,55
20240329,095000,313293850,28250,28250,28250,28250,1
20240329,094900,313265600,28200,28200,28200,28200,0
20240329,094800,313265600,28200,28250,28250,28200,441
20240329,094700,300822300,28300,28300,28300,28300,10
20240329,094600,300539300,28250,28250,28250,28250,15
20240329,094500,300115550,28300,28200,28300,28200,21
20240329,094400,299523250,28200,28200,28200,28200,0
20240329,094300,299523250,28200,28250,28250,28200,52
20240329,094200,298056800,28200,28250,28250,28200,36
20240329,094100,297040600,28200,28250,28250,28200,1273
20240329,094000,261078450,28250,28250,28250,28250,147
20240329,093900,256925700,28250,28250,28250,28250,14
20240329,093800,256530200,28250,28200,28250,28200,153
20240329,093700,252212900,28250,28200,28250,28200,49
20240329,093600,250829000,28200,28250,28250,28200,323
20240329,093500,241720350,28250,28250,28250,28250,0
20240329,093400,241720350,28250,28250,28250,28250,49
20240329,093300,240336100,28300,28250,28300,28250,47
20240329,093200,239008100,28200,28250,28250,28200,15
20240329,093100,238584400,28250,28250,28250,28250,5
20240329,093000,238443150,28200,28300,28300,28200,133
20240329,092900,234687150,28200,28250,28250,28200,100
20240329,092800,231865050,28200,28250,28250,28200,400
20240329,092700,220580650,28250,28300,28300,28250,154
20240329,092600,216223250,28300,28300,28300,28300,18
20240329,092500,215713850,28300,28300,28350,28300,276
20240329,092400,207894200,28300,28250,28300,28250,25
20240329,092300,207186750,28300,28250,28300,28250,183
20240329,092200,202015900,28250,28250,28250,28250,80
20240329,092100,199755900,28250,28350,28350,28250,75
20240329,092000,197631150,28350,28400,28400,28350,7
20240329,091900,197432400,28450,28400,28450,28400,49
20240329,091800,196040000,28400,28400,28400,28400,58
20240329,091700,194392800,28400,28400,28500,28400,636
20240329,091600,176303650,28400,28450,28450,28400,106
20240329,091500,173288800,28400,28350,28400,28350,1128
20240329,091400,141260500,28200,28200,28200,28200,157
20240329,091300,136833100,28300,28150,28350,28150,986
20240329,091200,108936750,28150,28200,28200,28150,423
20240329,091100,97022200,28200,28150,28200,28150,9
20240329,091000,96768600,28150,28150,28150,28150,205
20240329,090900,90997850,28200,28200,28250,28200,369
20240329,090800,80591450,28150,28200,28250,28150,753
20240329,090700,59394150,28200,28200,28200,28200,132
20240329,090600,55671750,28200,28150,28200,28150,83
20240329,090500,53332700,28150,28150,28150,28150,96
20240329,090400,50630300,28150,28150,28150,28150,40
20240329,090300,49504300,28150,28200,28200,28150,64
20240329,090200,47699650,28200,28300,28300,28200,564
20240329,090100,31793850,28300,28200,28350,28200,46
20240329,090000,30491400,28350,28600,28600,28350,1059
Reference in New Issue Copy Permalink