ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/084370/min/candle-20240318.csv

657 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,6708786350,34900,34900,34900,34900,4850
20240318,195300,6708786350,34900,34900,34900,34900,0
20240318,195200,6708786350,34900,34900,34900,34900,0
20240318,195100,6708786350,34900,34900,34900,34900,0
20240318,195000,6708786350,34900,34900,34900,34900,0
20240318,194900,6708786350,34900,34900,34900,34900,0
20240318,194800,6708786350,34900,34900,34900,34900,0
20240318,194700,6708786350,34900,34900,34900,34900,0
20240318,194600,6708786350,34900,34900,34900,34900,0
20240318,194500,6708786350,34900,34900,34900,34900,0
20240318,194400,6708786350,34900,34900,34900,34900,0
20240318,194300,6708786350,34900,34900,34900,34900,0
20240318,194200,6708786350,34900,34900,34900,34900,0
20240318,194100,6708786350,34900,34900,34900,34900,0
20240318,194000,6708786350,34900,34900,34900,34900,0
20240318,193900,6708786350,34900,34900,34900,34900,0
20240318,193800,6708786350,34900,34900,34900,34900,0
20240318,193700,6708786350,34900,34900,34900,34900,0
20240318,193600,6708786350,34900,34900,34900,34900,0
20240318,193500,6708786350,34900,34900,34900,34900,0
20240318,193400,6708786350,34900,34900,34900,34900,0
20240318,193300,6708786350,34900,34900,34900,34900,0
20240318,193200,6708786350,34900,34900,34900,34900,0
20240318,193100,6708786350,34900,34900,34900,34900,0
20240318,193000,6708786350,34900,34900,34900,34900,0
20240318,192900,6708786350,34900,34900,34900,34900,0
20240318,192800,6708786350,34900,34900,34900,34900,0
20240318,192700,6708786350,34900,34900,34900,34900,0
20240318,192600,6708786350,34900,34900,34900,34900,0
20240318,192500,6708786350,34900,34900,34900,34900,0
20240318,192400,6708786350,34900,34900,34900,34900,4850
20240318,192300,6708786350,34900,34900,34900,34900,0
20240318,192200,6708786350,34900,34900,34900,34900,0
20240318,192100,6708786350,34900,34900,34900,34900,0
20240318,192000,6708786350,34900,34900,34900,34900,0
20240318,191900,6708786350,34900,34900,34900,34900,0
20240318,191800,6708786350,34900,34900,34900,34900,0
20240318,191700,6708786350,34900,34900,34900,34900,0
20240318,191600,6708786350,34900,34900,34900,34900,0
20240318,191500,6708786350,34900,34900,34900,34900,0
20240318,191400,6708786350,34900,34900,34900,34900,0
20240318,191300,6708786350,34900,34900,34900,34900,0
20240318,191200,6708786350,34900,34900,34900,34900,0
20240318,191100,6708786350,34900,34900,34900,34900,0
20240318,191000,6708786350,34900,34900,34900,34900,0
20240318,190900,6708786350,34900,34900,34900,34900,0
20240318,190800,6708786350,34900,34900,34900,34900,0
20240318,190700,6708786350,34900,34900,34900,34900,0
20240318,190600,6708786350,34900,34900,34900,34900,0
20240318,190500,6708786350,34900,34900,34900,34900,0
20240318,190400,6708786350,34900,34900,34900,34900,0
20240318,190300,6708786350,34900,34900,34900,34900,0
20240318,190200,6708786350,34900,34900,34900,34900,0
20240318,190100,6708786350,34900,34900,34900,34900,0
20240318,190000,6708786350,34900,34900,34900,34900,0
20240318,185900,6708786350,34900,34900,34900,34900,0
20240318,185800,6708786350,34900,34900,34900,34900,0
20240318,185700,6708786350,34900,34900,34900,34900,0
20240318,185600,6708786350,34900,34900,34900,34900,0
20240318,185500,6708786350,34900,34900,34900,34900,0
20240318,185400,6708786350,34900,34900,34900,34900,4850
20240318,185300,6708786350,34900,34900,34900,34900,0
20240318,185200,6708786350,34900,34900,34900,34900,0
20240318,185100,6708786350,34900,34900,34900,34900,0
20240318,185000,6708786350,34900,34900,34900,34900,0
20240318,184900,6708786350,34900,34900,34900,34900,0
20240318,184800,6708786350,34900,34900,34900,34900,0
20240318,184700,6708786350,34900,34900,34900,34900,0
20240318,184600,6708786350,34900,34900,34900,34900,0
20240318,184500,6708786350,34900,34900,34900,34900,0
20240318,184400,6708786350,34900,34900,34900,34900,0
20240318,184300,6708786350,34900,34900,34900,34900,0
20240318,184200,6708786350,34900,34900,34900,34900,0
20240318,184100,6708786350,34900,34900,34900,34900,0
20240318,184000,6708786350,34900,34900,34900,34900,0
20240318,183900,6708786350,34900,34900,34900,34900,0
20240318,183800,6708786350,34900,34900,34900,34900,0
20240318,183700,6708786350,34900,34900,34900,34900,0
20240318,183600,6708786350,34900,34900,34900,34900,0
20240318,183500,6708786350,34900,34900,34900,34900,0
20240318,183400,6708786350,34900,34900,34900,34900,0
20240318,183300,6708786350,34900,34900,34900,34900,0
20240318,183200,6708786350,34900,34900,34900,34900,0
20240318,183100,6708786350,34900,34900,34900,34900,0
20240318,183000,6708786350,34900,34900,34900,34900,0
20240318,182900,6708786350,34900,34900,34900,34900,0
20240318,182800,6708786350,34900,34900,34900,34900,0
20240318,182700,6708786350,34900,34900,34900,34900,0
20240318,182600,6708786350,34900,34900,34900,34900,0
20240318,182500,6708786350,34900,34900,34900,34900,0
20240318,182400,6708786350,34900,34900,34900,34900,4850
20240318,182300,6708786350,34900,34900,34900,34900,0
20240318,182200,6708786350,34900,34900,34900,34900,0
20240318,182100,6708786350,34900,34900,34900,34900,0
20240318,182000,6708786350,34900,34900,34900,34900,0
20240318,181900,6708786350,34900,34900,34900,34900,0
20240318,181800,6708786350,34900,34900,34900,34900,0
20240318,181700,6708786350,34900,34900,34900,34900,0
20240318,181600,6708786350,34900,34900,34900,34900,0
20240318,181500,6708786350,34900,34900,34900,34900,0
20240318,181400,6708786350,34900,34900,34900,34900,0
20240318,181300,6708786350,34900,34900,34900,34900,0
20240318,181200,6708786350,34900,34900,34900,34900,0
20240318,181100,6708786350,34900,34900,34900,34900,0
20240318,181000,6708786350,34900,34900,34900,34900,0
20240318,180900,6708786350,34900,34900,34900,34900,0
20240318,180800,6708786350,34900,34900,34900,34900,0
20240318,180700,6708786350,34900,34900,34900,34900,0
20240318,180600,6708786350,34900,34900,34900,34900,0
20240318,180500,6708786350,34900,34900,34900,34900,0
20240318,180400,6708786350,34900,34900,34900,34900,0
20240318,180300,6708786350,34900,34900,34900,34900,0
20240318,180200,6708786350,34900,34900,34900,34900,0
20240318,180100,6708786350,34900,34900,34900,34900,0
20240318,180000,6708786350,34900,34900,34900,34900,0
20240318,175900,6708786350,34900,34900,34900,34900,0
20240318,175800,6708786350,34900,34900,34900,34900,0
20240318,175700,6708786350,34900,34900,34900,34900,0
20240318,175600,6708786350,34900,34900,34900,34900,0
20240318,175500,6708786350,34900,34900,34900,34900,0
20240318,175400,6708786350,34900,34900,34900,34900,4850
20240318,175300,6708786350,34900,34900,34900,34900,0
20240318,175200,6708786350,34900,34900,34900,34900,0
20240318,175100,6708786350,34900,34900,34900,34900,0
20240318,175000,6708786350,34900,34900,34900,34900,0
20240318,174900,6708786350,34900,34900,34900,34900,0
20240318,174800,6708786350,34900,34900,34900,34900,0
20240318,174700,6708786350,34900,34900,34900,34900,0
20240318,174600,6708786350,34900,34900,34900,34900,0
20240318,174500,6708786350,34900,34900,34900,34900,0
20240318,174400,6708786350,34900,34900,34900,34900,0
20240318,174300,6708786350,34900,34900,34900,34900,0
20240318,174200,6708786350,34900,34900,34900,34900,0
20240318,174100,6708786350,34900,34900,34900,34900,0
20240318,174000,6708786350,34900,34900,34900,34900,0
20240318,173900,6708786350,34900,34900,34900,34900,0
20240318,173800,6708786350,34900,34900,34900,34900,0
20240318,173700,6708786350,34900,34900,34900,34900,0
20240318,173600,6708786350,34900,34900,34900,34900,0
20240318,173500,6708786350,34900,34900,34900,34900,0
20240318,173400,6708786350,34900,34900,34900,34900,0
20240318,173300,6708786350,34900,34900,34900,34900,0
20240318,173200,6708786350,34900,34900,34900,34900,0
20240318,173100,6708786350,34900,34900,34900,34900,0
20240318,173000,6708786350,34900,34900,34900,34900,0
20240318,172900,6708786350,34900,34900,34900,34900,0
20240318,172800,6708786350,34900,34900,34900,34900,0
20240318,172700,6708786350,34900,34900,34900,34900,0
20240318,172600,6708786350,34900,34900,34900,34900,0
20240318,172500,6708786350,34900,34900,34900,34900,0
20240318,172400,6708786350,34900,34900,34900,34900,4850
20240318,172300,6708786350,34900,34900,34900,34900,0
20240318,172200,6708786350,34900,34900,34900,34900,0
20240318,172100,6708786350,34900,34900,34900,34900,0
20240318,172000,6708786350,34900,34900,34900,34900,0
20240318,171900,6708786350,34900,34900,34900,34900,0
20240318,171800,6708786350,34900,34900,34900,34900,0
20240318,171700,6708786350,34900,34900,34900,34900,0
20240318,171600,6708786350,34900,34900,34900,34900,0
20240318,171500,6708786350,34900,34900,34900,34900,0
20240318,171400,6708786350,34900,34900,34900,34900,0
20240318,171300,6708786350,34900,34900,34900,34900,0
20240318,171200,6708786350,34900,34900,34900,34900,0
20240318,171100,6708786350,34900,34900,34900,34900,0
20240318,171000,6708786350,34900,34900,34900,34900,0
20240318,170900,6708786350,34900,34900,34900,34900,0
20240318,170800,6708786350,34900,34900,34900,34900,0
20240318,170700,6708786350,34900,34900,34900,34900,0
20240318,170600,6708786350,34900,34900,34900,34900,0
20240318,170500,6708786350,34900,34900,34900,34900,0
20240318,170400,6708786350,34900,34900,34900,34900,0
20240318,170300,6708786350,34900,34900,34900,34900,0
20240318,170200,6708786350,34900,34900,34900,34900,0
20240318,170100,6708786350,34900,34900,34900,34900,0
20240318,170000,6708786350,34900,34900,34900,34900,0
20240318,165900,6708786350,34900,34900,34900,34900,0
20240318,165800,6708786350,34900,34900,34900,34900,0
20240318,165700,6708786350,34900,34900,34900,34900,0
20240318,165600,6708786350,34900,34900,34900,34900,0
20240318,165500,6708786350,34900,34900,34900,34900,0
20240318,165400,6708786350,34900,34900,34900,34900,4850
20240318,165300,6708786350,34900,34900,34900,34900,0
20240318,165200,6708786350,34900,34900,34900,34900,0
20240318,165100,6708786350,34900,34900,34900,34900,0
20240318,165000,6708786350,34900,34900,34900,34900,0
20240318,164900,6708786350,34900,34900,34900,34900,0
20240318,164800,6708786350,34900,34900,34900,34900,0
20240318,164700,6708786350,34900,34900,34900,34900,0
20240318,164600,6708786350,34900,34900,34900,34900,0
20240318,164500,6708786350,34900,34900,34900,34900,0
20240318,164400,6708786350,34900,34900,34900,34900,0
20240318,164300,6708786350,34900,34900,34900,34900,0
20240318,164200,6708786350,34900,34900,34900,34900,0
20240318,164100,6708786350,34900,34900,34900,34900,0
20240318,164000,6708786350,34900,34900,34900,34900,0
20240318,163900,6708786350,34900,34900,34900,34900,0
20240318,163800,6708786350,34900,34900,34900,34900,0
20240318,163700,6708786350,34900,34900,34900,34900,0
20240318,163600,6708786350,34900,34900,34900,34900,0
20240318,163500,6708786350,34900,34900,34900,34900,0
20240318,163400,6708786350,34900,34900,34900,34900,0
20240318,163300,6708786350,34900,34900,34900,34900,0
20240318,163200,6708786350,34900,34900,34900,34900,0
20240318,163100,6708786350,34900,34900,34900,34900,0
20240318,163000,6708786350,34900,34900,34900,34900,0
20240318,162900,6708786350,34900,34900,34900,34900,0
20240318,162800,6708786350,34900,34900,34900,34900,0
20240318,162700,6708786350,34900,34900,34900,34900,0
20240318,162600,6708786350,34900,34900,34900,34900,0
20240318,162500,6708786350,34900,34900,34900,34900,0
20240318,162400,6708786350,34900,34900,34900,34900,4850
20240318,162300,6708786350,34900,34900,34900,34900,0
20240318,162200,6708786350,34900,34900,34900,34900,0
20240318,162100,6708786350,34900,34900,34900,34900,0
20240318,162000,6708786350,34900,34900,34900,34900,0
20240318,161900,6708786350,34900,34900,34900,34900,0
20240318,161800,6708786350,34900,34900,34900,34900,0
20240318,161700,6708786350,34900,34900,34900,34900,0
20240318,161600,6708786350,34900,34900,34900,34900,0
20240318,161500,6708786350,34900,34900,34900,34900,0
20240318,161400,6708786350,34900,34900,34900,34900,0
20240318,161300,6708786350,34900,34900,34900,34900,0
20240318,161200,6708786350,34900,34900,34900,34900,0
20240318,161100,6708786350,34900,34900,34900,34900,0
20240318,161000,6708786350,34900,34900,34900,34900,0
20240318,160900,6708786350,34900,34900,34900,34900,0
20240318,160800,6708786350,34900,34900,34900,34900,0
20240318,160700,6708786350,34900,34900,34900,34900,0
20240318,160600,6708786350,34900,34900,34900,34900,0
20240318,160500,6708786350,34900,34900,34900,34900,0
20240318,160400,6708786350,34900,34900,34900,34900,0
20240318,160300,6708786350,34900,34900,34900,34900,0
20240318,160200,6708786350,34900,34900,34900,34900,0
20240318,160100,6708786350,34900,34900,34900,34900,0
20240318,160000,6708786350,34900,34900,34900,34900,0
20240318,155900,6708786350,34900,34900,34900,34900,0
20240318,155800,6708786350,34900,34900,34900,34900,0
20240318,155700,6708786350,34900,34900,34900,34900,0
20240318,155600,6708786350,34900,34900,34900,34900,0
20240318,155500,6708786350,34900,34900,34900,34900,0
20240318,155400,6708786350,34900,34900,34900,34900,4850
20240318,155300,6708786350,34900,34900,34900,34900,0
20240318,155200,6708786350,34900,34900,34900,34900,0
20240318,155100,6708786350,34900,34900,34900,34900,0
20240318,155000,6708786350,34900,34900,34900,34900,0
20240318,154900,6708786350,34900,34900,34900,34900,0
20240318,154800,6708786350,34900,34900,34900,34900,0
20240318,154700,6708786350,34900,34900,34900,34900,0
20240318,154600,6708786350,34900,34900,34900,34900,0
20240318,154500,6708786350,34900,34900,34900,34900,0
20240318,154400,6708786350,34900,34900,34900,34900,0
20240318,154300,6708786350,34900,34900,34900,34900,0
20240318,154200,6708786350,34900,34900,34900,34900,0
20240318,154100,6708786350,34900,34900,34900,34900,0
20240318,154000,6708786350,34900,34900,34900,34900,0
20240318,153900,6708786350,34900,34900,34900,34900,0
20240318,153800,6708786350,34900,34900,34900,34900,0
20240318,153700,6708786350,34900,34900,34900,34900,0
20240318,153600,6708786350,34900,34900,34900,34900,0
20240318,153500,6708786350,34900,34900,34900,34900,0
20240318,153400,6708786350,34900,34900,34900,34900,0
20240318,153300,6708786350,34900,34900,34900,34900,0
20240318,153200,6708786350,34900,34900,34900,34900,0
20240318,153100,6708786350,34900,34900,34900,34900,0
20240318,153000,6708786350,34900,34900,34900,34900,4850
20240318,152900,6539521350,34900,34900,34900,34900,0
20240318,152800,6539521350,34900,34900,34900,34900,0
20240318,152700,6539521350,34900,34900,34900,34900,0
20240318,152600,6539521350,34900,34900,34900,34900,0
20240318,152500,6539521350,34900,34900,34900,34900,0
20240318,152400,6539521350,34900,34900,34900,34900,0
20240318,152300,6539521350,34900,34900,34900,34900,0
20240318,152200,6539521350,34900,34900,34900,34900,0
20240318,152100,6539521350,34900,34900,34900,34900,0
20240318,152000,6539521350,34900,34900,34900,34900,0
20240318,151900,6539521350,34900,34900,34900,34850,199
20240318,151800,6532577500,34900,34800,34900,34800,306
20240318,151700,6521916000,34850,34850,34850,34800,272
20240318,151600,6512445200,34850,34850,34850,34800,549
20240318,151500,6493321400,34800,34850,34900,34800,428
20240318,151400,6478403800,34900,34900,34900,34850,129
20240318,151300,6473904750,34900,34850,34900,34800,391
20240318,151200,6460279000,34850,34850,34850,34800,220
20240318,151100,6452620450,34850,34700,34850,34700,707
20240318,151000,6428022150,34700,34700,34800,34700,2611
20240318,150900,6337415200,34800,34800,34800,34700,201
20240318,150800,6330427850,34750,34700,34800,34700,436
20240318,150700,6315276250,34800,34800,34800,34700,262
20240318,150600,6306166400,34800,34800,34800,34700,382
20240318,150500,6292888450,34800,34700,34800,34700,20
20240318,150400,6292192650,34750,34750,34750,34700,1171
20240318,150300,6251512000,34750,34750,34750,34700,881
20240318,150200,6220925800,34750,34750,34750,34750,98
20240318,150100,6217520300,34750,34800,34800,34700,975
20240318,150000,6183640000,34750,34650,34850,34650,769
20240318,145900,6156903700,34700,34750,34850,34650,559
20240318,145800,6137495300,34750,34800,34800,34750,302
20240318,145700,6126990100,34800,34800,34850,34800,432
20240318,145600,6111955750,34800,34800,34850,34800,260
20240318,145500,6102907700,34800,34800,34850,34800,187
20240318,145400,6096399600,34850,34650,34850,34650,5904
20240318,145300,5891027800,34650,34700,34750,34650,341
20240318,145200,5879196000,34700,34750,34750,34700,327
20240318,145100,5867848650,34700,34700,34700,34700,465
20240318,145000,5851713150,34700,34700,34750,34650,178
20240318,144900,5845537850,34650,34700,34700,34650,878
20240318,144800,5815087250,34700,34650,34700,34650,298
20240318,144700,5804761500,34650,34650,34650,34650,325
20240318,144600,5793500250,34700,34700,34700,34650,413
20240318,144500,5779185850,34750,34700,34750,34700,175
20240318,144400,5773113250,34700,34700,34700,34700,500
20240318,144300,5755763250,34750,34650,34750,34650,216
20240318,144200,5748271950,34650,34700,34750,34650,435
20240318,144100,5733179900,34700,34700,34700,34650,353
20240318,144000,5720939350,34650,34650,34750,34650,114
20240318,143900,5716985700,34650,34650,34700,34600,848
20240318,143800,5687580300,34650,34650,34700,34650,322
20240318,143700,5676418400,34650,34750,34750,34650,290
20240318,143600,5666369800,34650,34650,34700,34650,329
20240318,143500,5654969350,34650,34650,34650,34650,301
20240318,143400,5644539700,34700,34650,34700,34650,331
20240318,143300,5633062250,34750,34650,34750,34650,284
20240318,143200,5623216250,34750,34650,34750,34650,478
20240318,143100,5606638050,34700,34700,34750,34650,299
20240318,143000,5596266600,34700,34800,34800,34650,385
20240318,142900,5582905750,34700,34750,34750,34700,883
20240318,142800,5552232350,34750,34800,34800,34750,384
20240318,142700,5538886350,34800,34650,34800,34650,2464
20240318,142600,5453382100,34700,34600,34700,34600,721
20240318,142500,5428408650,34600,34600,34650,34600,412
20240318,142400,5414151800,34600,34600,34650,34600,363
20240318,142300,5401591650,34650,34550,34650,34550,243
20240318,142200,5393186450,34550,34600,34650,34550,429
20240318,142100,5378331350,34600,34600,34600,34550,615
20240318,142000,5357053950,34650,34600,34650,34550,254
20240318,141900,5348266700,34650,34600,34650,34600,353
20240318,141800,5336048350,34650,34550,34650,34550,2947
20240318,141700,5233988100,34550,34550,34600,34500,326
20240318,141600,5222727550,34550,34550,34600,34550,317
20240318,141500,5211774800,34550,34550,34550,34550,287
20240318,141400,5201858950,34550,34650,34650,34550,364
20240318,141300,5189282100,34650,34650,34650,34550,362
20240318,141200,5176769300,34650,34550,34650,34550,63
20240318,141100,5174591050,34600,34600,34600,34500,1183
20240318,141000,5133680600,34500,34550,34600,34500,257
20240318,140900,5124809350,34550,34550,34600,34550,639
20240318,140800,5102721900,34550,34550,34600,34550,213
20240318,140700,5095362350,34550,34550,34600,34550,364
20240318,140600,5082784100,34550,34550,34550,34550,369
20240318,140500,5070035150,34600,34550,34600,34550,216
20240318,140400,5062572000,34550,34550,34600,34550,373
20240318,140300,5049684400,34550,34550,34600,34550,1765
20240318,140200,4988619200,34550,34500,34550,34500,1152
20240318,140100,4948824700,34500,34500,34550,34500,444
20240318,140000,4933506100,34500,34500,34500,34500,364
20240318,135900,4920948100,34550,34500,34550,34500,320
20240318,135800,4909905200,34500,34550,34550,34500,2301
20240318,135700,4830520350,34550,34500,34550,34500,270
20240318,135600,4821205300,34550,34500,34550,34450,2946
20240318,135500,4719534450,34450,34450,34500,34450,130
20240318,135400,4715052350,34500,34450,34500,34450,164
20240318,135300,4709401900,34450,34500,34500,34450,583
20240318,135200,4689294700,34500,34500,34600,34500,5302
20240318,135100,4506337400,34500,34650,34650,34500,10447
20240318,135000,4145344250,34650,34600,34650,34600,147
20240318,134900,4140257500,34600,34650,34700,34600,174
20240318,134800,4134228650,34650,34700,34700,34650,30
20240318,134700,4133189000,34650,34650,34700,34650,65
20240318,134600,4130936350,34700,34700,34700,34650,1037
20240318,134500,4094998900,34650,34650,34650,34650,59
20240318,134400,4092954550,34700,34650,34700,34650,83
20240318,134300,4090078100,34650,34700,34700,34650,148
20240318,134200,4084949800,34700,34650,34700,34650,73
20240318,134100,4082419850,34700,34700,34700,34650,84
20240318,134000,4079508750,34650,34700,34700,34650,47
20240318,133900,4077878700,34700,34650,34700,34650,219
20240318,133800,4070286700,34650,34650,34700,34650,181
20240318,133700,4064013650,34650,34700,34700,34650,3
20240318,133600,4063909600,34700,34650,34700,34650,703
20240318,133500,4039550250,34700,34700,34700,34650,580
20240318,133400,4019451600,34650,34650,34650,34650,184
20240318,133300,4013076000,34650,34650,34700,34650,221
20240318,133200,4005417950,34700,34650,34700,34650,64
20240318,133100,4003197650,34650,34650,34700,34650,153
20240318,133000,3997896150,34700,34650,34700,34650,63
20240318,132900,3995712800,34650,34650,34700,34650,72
20240318,132800,3993217500,34650,34700,34700,34650,190
20240318,132700,3986631600,34700,34650,34700,34650,82
20240318,132600,3983789950,34650,34700,34700,34650,135
20240318,132500,3979111800,34700,34650,34700,34650,184
20240318,132400,3972732150,34700,34650,34700,34650,18
20240318,132300,3972108000,34650,34650,34700,34650,138
20240318,132200,3967325800,34650,34700,34700,34650,142
20240318,132100,3962405400,34650,34700,34700,34650,92
20240318,132000,3959217150,34650,34650,34700,34650,194
20240318,131900,3952492200,34650,34650,34650,34650,2
20240318,131800,3952422900,34650,34650,34700,34650,395
20240318,131700,3938735700,34650,34650,34700,34650,99
20240318,131600,3935304750,34700,34650,34700,34650,85
20240318,131500,3932359350,34700,34650,34700,34650,28
20240318,131400,3931388700,34650,34650,34700,34650,165
20240318,131300,3925671050,34700,34650,34700,34650,87
20240318,131200,3922656400,34650,34600,34700,34600,137
20240318,131100,3917909400,34600,34700,34700,34600,204
20240318,131000,3910841450,34650,34700,34700,34650,32
20240318,130900,3909732350,34700,34650,34700,34600,1711
20240318,130800,3850426000,34600,34650,34650,34600,160
20240318,130700,3844889600,34600,34600,34650,34600,63
20240318,130600,3842709750,34650,34600,34650,34600,106
20240318,130500,3839040900,34650,34600,34650,34600,71
20240318,130400,3836583650,34600,34600,34650,34600,244
20240318,130300,3828140600,34600,34650,34650,34600,268
20240318,130200,3818861850,34650,34650,34650,34600,39
20240318,130100,3817511800,34600,34600,34600,34600,141
20240318,130000,3812633200,34600,34700,34700,34600,160
20240318,125900,3807090700,34700,34750,34750,34650,611
20240318,125800,3785907250,34700,34600,34750,34600,3599
20240318,125700,3661014450,34650,34600,34650,34600,154
20240318,125600,3655685950,34600,34600,34600,34600,94
20240318,125500,3652433550,34650,34600,34650,34550,86
20240318,125400,3649459700,34600,34600,34650,34600,18
20240318,125300,3648836500,34600,34600,34650,34600,1470
20240318,125200,3597974250,34650,34650,34700,34600,452
20240318,125100,3582312150,34650,34650,34650,34600,303
20240318,125000,3571816900,34650,34600,34650,34600,115
20240318,124900,3567835600,34650,34650,34650,34600,172
20240318,124800,3561879700,34600,34650,34650,34600,91
20240318,124700,3558730650,34650,34600,34650,34600,89
20240318,124600,3555650300,34650,34600,34650,34600,552
20240318,124500,3536542850,34600,34650,34650,34600,61
20240318,124400,3534431750,34600,34600,34650,34600,60
20240318,124300,3532353250,34650,34600,34650,34600,222
20240318,124200,3524671650,34650,34600,34650,34600,10
20240318,124100,3524325200,34650,34650,34650,34600,214
20240318,124000,3516912050,34650,34600,34650,34600,81
20240318,123900,3514108700,34600,34650,34650,34600,101
20240318,123800,3510611150,34650,34600,34650,34600,204
20240318,123700,3503552550,34650,34650,34650,34600,65
20240318,123600,3501302100,34650,34650,34650,34600,163
20240318,123500,3495657100,34600,34650,34650,34600,52
20240318,123400,3493857300,34650,34650,34650,34650,27
20240318,123300,3492921750,34650,34650,34650,34600,171
20240318,123200,3487002300,34600,34650,34650,34600,234
20240318,123100,3478904300,34650,34600,34650,34600,156
20240318,123000,3473503650,34650,34650,34650,34600,185
20240318,122900,3467095950,34650,34600,34650,34600,82
20240318,122800,3464257650,34650,34650,34650,34600,94
20240318,122700,3461003700,34650,34650,34650,34650,107
20240318,122600,3457296150,34650,34650,34650,34600,94
20240318,122500,3454043400,34650,34600,34650,34600,101
20240318,122400,3450546350,34650,34650,34650,34600,97
20240318,122300,3447188350,34650,34600,34650,34600,8
20240318,122200,3446911300,34650,34600,34650,34600,94
20240318,122100,3443658500,34600,34650,34650,34600,674
20240318,122000,3420336900,34650,34600,34650,34600,113
20240318,121900,3416424700,34650,34600,34650,34600,69
20240318,121800,3414036800,34650,34650,34650,34650,14
20240318,121700,3413551700,34650,34600,34650,34600,83
20240318,121600,3410679650,34650,34600,34650,34600,109
20240318,121500,3406907800,34600,34650,34650,34600,114
20240318,121400,3402962500,34600,34600,34600,34600,127
20240318,121300,3398568300,34650,34650,34650,34650,12
20240318,121200,3398152500,34600,34650,34650,34600,66
20240318,121100,3395868550,34650,34650,34650,34650,29
20240318,121000,3394863700,34650,34650,34650,34650,9
20240318,120900,3394551850,34600,34600,34650,34600,2000
20240318,120800,3325347850,34600,34600,34600,34550,2584
20240318,120700,3235944400,34650,34650,34650,34600,96
20240318,120600,3232621600,34650,34650,34650,34650,15
20240318,120500,3232101850,34600,34650,34700,34600,267
20240318,120400,3222854850,34650,34650,34650,34600,220
20240318,120300,3215234550,34650,34650,34650,34650,20
20240318,120200,3214541550,34650,34650,34650,34600,1359
20240318,120100,3167452250,34650,34700,34700,34650,78
20240318,120000,3164748600,34700,34700,34700,34650,199
20240318,115900,3157852050,34700,34700,34700,34700,1
20240318,115800,3157817350,34700,34650,34700,34650,915
20240318,115700,3126112150,34650,34700,34700,34650,689
20240318,115600,3102237400,34700,34700,34700,34700,18
20240318,115500,3101612800,34700,34700,34700,34700,777
20240318,115400,3074650900,34700,34800,34800,34700,826
20240318,115300,3045950600,34800,34750,34800,34750,385
20240318,115200,3032571800,34800,34800,34800,34800,9
20240318,115100,3032258600,34800,34800,34800,34750,37
20240318,115000,3030972400,34750,34750,34800,34750,123
20240318,114900,3026698100,34800,34800,34800,34750,40
20240318,114800,3025306150,34750,34750,34750,34750,4094
20240318,114700,2883039650,34750,34750,34750,34700,124
20240318,114600,2878736400,34750,34750,34750,34750,11
20240318,114500,2878354150,34750,34750,34750,34700,54
20240318,114400,2876479700,34750,34750,34750,34750,295
20240318,114300,2866228450,34700,34700,34750,34700,133
20240318,114200,2861612950,34700,34750,34750,34700,129
20240318,114100,2857136250,34750,34700,34750,34700,32
20240318,114000,2856025750,34750,34700,34750,34650,22
20240318,113900,2855262250,34650,34750,34750,34650,1847
20240318,113800,2791172250,34700,34700,34700,34700,0
20240318,113700,2791172250,34700,34750,34800,34700,240
20240318,113600,2782834900,34750,34800,34800,34750,218
20240318,113500,2775259000,34750,34750,34800,34750,82
20240318,113400,2772408800,34750,34750,34800,34750,1730
20240318,113300,2712290900,34750,34800,34800,34750,71
20240318,113200,2709823250,34800,34750,34800,34750,49
20240318,113100,2708119800,34750,34750,34800,34750,1312
20240318,113000,2662527400,34800,34800,34800,34750,111
20240318,112900,2658667200,34750,34750,34800,34750,131
20240318,112800,2654113950,34800,34800,34800,34800,16
20240318,112700,2653557150,34750,34800,34800,34750,89
20240318,112600,2650463050,34800,34750,34800,34750,90
20240318,112500,2647335500,34800,34750,34800,34750,70
20240318,112400,2644901300,34800,34800,34800,34800,10
20240318,112300,2644553300,34800,34750,34800,34750,109
20240318,112200,2640764200,34750,34800,34800,34750,215
20240318,112100,2633285300,34750,34800,34800,34750,1071
20240318,112000,2596067650,34800,34750,34800,34750,50
20240318,111900,2594328800,34750,34750,34800,34750,171
20240318,111800,2588386150,34800,34800,34800,34800,9
20240318,111700,2588072950,34750,34750,34750,34750,36
20240318,111600,2586821950,34800,34800,34800,34800,87
20240318,111500,2583794350,34750,34800,34800,34750,147
20240318,111400,2578684250,34800,34800,34800,34800,59
20240318,111300,2576631050,34750,34750,34800,34750,238
20240318,111200,2568358950,34750,34800,34800,34700,138
20240318,111100,2563564500,34800,34800,34800,34800,8
20240318,111000,2563286100,34800,34750,34850,34750,2026
20240318,110900,2492734400,34800,34750,34800,34750,30
20240318,110800,2491691800,34800,34700,34850,34700,3205
20240318,110700,2380232050,34700,34700,34700,34700,29
20240318,110600,2379225750,34700,34750,34750,34700,846
20240318,110500,2349864150,34750,34750,34750,34700,69
20240318,110400,2347469150,34750,34900,34900,34750,3321
20240318,110300,2231867550,34900,34950,34950,34850,1008
20240318,110200,2196702000,34900,34900,34900,34900,133
20240318,110100,2192060300,34900,34950,34950,34900,59
20240318,110000,2190000800,34950,35000,35000,34900,4375
20240318,105900,2037247350,34950,34950,34950,34950,1084
20240318,105800,1999361550,34950,35000,35000,34950,36
20240318,105700,1998102950,35000,35050,35050,35000,286
20240318,105600,1988092400,35050,35050,35050,35050,40
20240318,105500,1986690400,35050,35000,35050,35000,14
20240318,105400,1986199750,35000,35000,35000,34950,1454
20240318,105300,1935312700,35000,35000,35000,35000,28
20240318,105200,1934332700,35000,34950,35000,34950,2177
20240318,105100,1858140200,35000,34950,35000,34950,1861
20240318,105000,1793095850,34900,34950,34950,34900,120
20240318,104900,1788906000,34950,34950,34950,34950,8
20240318,104800,1788626400,34950,35000,35000,34950,606
20240318,104700,1767445750,34950,35000,35000,34950,61
20240318,104600,1765313700,35000,35000,35000,35000,171
20240318,104500,1759328700,35000,35000,35000,35000,8
20240318,104400,1759048700,35050,35050,35050,35050,2
20240318,104300,1758978600,34950,35050,35050,34950,276
20240318,104200,1749318250,35050,35050,35050,35050,10
20240318,104100,1748967750,35000,35050,35050,35000,36
20240318,104000,1747707700,35000,35000,35050,35000,3252
20240318,103900,1633885650,35000,35000,35000,34950,54
20240318,103800,1631996150,35000,35000,35000,34950,49
20240318,103700,1630283150,35000,35000,35000,34950,153
20240318,103600,1624931100,35000,35000,35000,35000,155
20240318,103500,1619506100,35000,35000,35000,35000,1
20240318,103400,1619471100,35000,34950,35000,34950,54
20240318,103300,1617582450,34950,35000,35000,34950,185
20240318,103200,1611115400,34950,35000,35000,34950,133
20240318,103100,1606465550,35000,35000,35000,35000,65
20240318,103000,1604190550,35000,35000,35000,34950,156
20240318,102900,1598733450,35000,35050,35050,35000,327
20240318,102800,1587287000,35050,35050,35050,35050,73
20240318,102700,1584728350,35050,35000,35050,35000,43
20240318,102600,1583221250,35000,35050,35050,35000,287
20240318,102500,1573174950,35000,34950,35050,34950,1450
20240318,102400,1522448350,34950,34950,34950,34950,219
20240318,102300,1514794300,34900,34950,34950,34900,141
20240318,102200,1509869600,34950,34900,34950,34900,2557
20240318,102100,1420612200,34900,34900,34900,34900,9
20240318,102000,1420298100,34900,34900,34900,34900,1
20240318,101900,1420263200,34900,34900,34900,34850,79
20240318,101800,1417509550,34900,34900,34900,34900,8
20240318,101700,1417230350,34900,34850,34900,34850,169
20240318,101600,1411332550,34900,34850,34900,34850,78
20240318,101500,1408613850,34850,34900,34900,34850,108
20240318,101400,1404849500,34900,34900,34900,34900,51
20240318,101300,1403069600,34900,34900,34900,34900,192
20240318,101200,1396368800,34850,34900,34900,34850,168
20240318,101100,1390508550,34850,34900,34950,34850,451
20240318,101000,1374767800,34950,34900,34950,34900,20
20240318,100900,1374069400,34900,34950,34950,34900,139
20240318,100800,1369217900,34850,34850,34900,34850,96
20240318,100700,1365870650,34950,34950,34950,34850,687
20240318,100600,1341904700,34950,34950,34950,34950,505
20240318,100500,1324254950,34900,34900,34950,34850,846
20240318,100400,1294768300,34900,34950,34950,34850,287
20240318,100300,1284754050,34900,35000,35000,34900,262
20240318,100200,1275602400,34900,35000,35000,34900,104
20240318,100100,1271968550,35000,34900,35000,34900,18
20240318,100000,1271339550,35000,34950,35000,34900,180
20240318,095900,1265056800,34950,34850,34950,34800,1071
20240318,095800,1227759400,34850,34900,34900,34850,70
20240318,095700,1225317800,34900,34900,34900,34850,14
20240318,095600,1224829450,34900,34900,34900,34900,53
20240318,095500,1222979750,34950,34900,35000,34900,45
20240318,095400,1221406650,34900,35000,35000,34900,402
20240318,095300,1207374050,35000,35000,35000,34900,1213
20240318,095200,1165026700,35000,34950,35000,34950,47
20240318,095100,1163383700,34950,34950,34950,34900,338
20240318,095000,1151573550,34900,35000,35000,34900,241
20240318,094900,1143145150,34950,35000,35000,34950,47
20240318,094800,1141500650,34950,35000,35000,34950,195
20240318,094700,1134684950,35000,35000,35050,35000,490
20240318,094600,1117533600,35050,34850,35100,34850,3178
20240318,094500,1006484950,34850,34850,34850,34850,58
20240318,094400,1004463650,34800,34850,34850,34800,646
20240318,094300,981952250,34900,34900,34900,34900,18
20240318,094200,981324050,34900,34900,34900,34900,31
20240318,094100,980242150,34900,34850,34900,34850,722
20240318,094000,955079250,34850,34850,34850,34850,1219
20240318,093900,912597100,34850,34850,34850,34800,24
20240318,093800,911761450,34800,34700,34850,34700,2218
20240318,093700,834665650,34700,34750,34750,34700,174
20240318,093600,828622100,34750,34750,34750,34750,120
20240318,093500,824452100,34750,34750,34750,34750,13
20240318,093400,824000350,34750,34750,34800,34750,29
20240318,093300,822992200,34700,34750,34750,34700,91
20240318,093200,819833900,34750,34750,34750,34750,342
20240318,093100,807949400,34800,34800,34850,34800,266
20240318,093000,798692150,34800,34850,34850,34750,764
20240318,092900,772107950,34800,34800,34800,34800,31
20240318,092800,771029150,34800,34850,34900,34800,291
20240318,092700,760891400,34850,34850,34900,34850,447
20240318,092600,745313150,34900,34850,34900,34800,1298
20240318,092500,700079400,34850,34850,34900,34850,230
20240318,092400,692061850,34850,34800,34850,34800,140
20240318,092300,687183300,34800,34850,34900,34800,1924
20240318,092200,620129800,34900,34900,34950,34850,890
20240318,092100,589069050,34900,34950,34950,34900,266
20240318,092000,579775850,35000,35050,35100,34950,2579
20240318,091900,489477600,35050,35100,35100,35000,120
20240318,091800,485269350,35100,35050,35100,35050,244
20240318,091700,476715500,35050,35050,35050,35050,137
20240318,091600,471913650,35050,35000,35050,34950,207
20240318,091500,464674100,35000,34950,35000,34950,56
20240318,091400,462716500,34950,34900,35000,34900,1410
20240318,091300,413376450,34900,34900,34950,34800,826
20240318,091200,384612150,34900,34800,34900,34800,366
20240318,091100,371872100,34800,34850,34850,34800,862
20240318,091000,341859350,34900,34900,34900,34850,287
20240318,090900,331846750,34900,34900,34950,34900,163
20240318,090800,326157800,34950,34900,34950,34900,352
20240318,090700,313870800,34950,35000,35000,34950,446
20240318,090600,298277600,35000,34900,35000,34900,151
20240318,090500,293004300,34950,34800,34950,34800,1403
20240318,090400,244112100,34800,35000,35000,34750,344
20240318,090300,232127250,34950,34850,34950,34850,1508
20240318,090200,179499900,34850,34800,34850,34750,1003
20240318,090100,144586150,34800,34750,34800,34600,960
20240318,090000,111261400,34750,34550,34850,34550,3218
Reference in New Issue Copy Permalink