ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20240628.csv

682 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
20240628,201900,3354195000,34850,34850,34850,34850,7055
20240628,201800,3354195000,34850,34850,34850,34850,0
20240628,201700,3354195000,34850,34850,34850,34850,0
20240628,201600,3354195000,34850,34850,34850,34850,0
20240628,201500,3354195000,34850,34850,34850,34850,0
20240628,201400,3354195000,34850,34850,34850,34850,0
20240628,201300,3354195000,34850,34850,34850,34850,0
20240628,201200,3354195000,34850,34850,34850,34850,0
20240628,201100,3354195000,34850,34850,34850,34850,0
20240628,201000,3354195000,34850,34850,34850,34850,0
20240628,200900,3354195000,34850,34850,34850,34850,0
20240628,200800,3354195000,34850,34850,34850,34850,0
20240628,200700,3354195000,34850,34850,34850,34850,0
20240628,200600,3354195000,34850,34850,34850,34850,0
20240628,200500,3354195000,34850,34850,34850,34850,0
20240628,200400,3354195000,34850,34850,34850,34850,0
20240628,200300,3354195000,34850,34850,34850,34850,0
20240628,200200,3354195000,34850,34850,34850,34850,0
20240628,200100,3354195000,34850,34850,34850,34850,0
20240628,200000,3354195000,34850,34850,34850,34850,0
20240628,195900,3354195000,34850,34850,34850,34850,0
20240628,195800,3354195000,34850,34850,34850,34850,0
20240628,195700,3354195000,34850,34850,34850,34850,0
20240628,195600,3354195000,34850,34850,34850,34850,0
20240628,195500,3354195000,34850,34850,34850,34850,0
20240628,195400,3354195000,34850,34850,34850,34850,0
20240628,195300,3354195000,34850,34850,34850,34850,0
20240628,195200,3354195000,34850,34850,34850,34850,0
20240628,195100,3354195000,34850,34850,34850,34850,0
20240628,195000,3354195000,34850,34850,34850,34850,0
20240628,194900,3354195000,34850,34850,34850,34850,7055
20240628,194800,3354195000,34850,34850,34850,34850,0
20240628,194700,3354195000,34850,34850,34850,34850,0
20240628,194600,3354195000,34850,34850,34850,34850,0
20240628,194500,3354195000,34850,34850,34850,34850,0
20240628,194400,3354195000,34850,34850,34850,34850,0
20240628,194300,3354195000,34850,34850,34850,34850,0
20240628,194200,3354195000,34850,34850,34850,34850,0
20240628,194100,3354195000,34850,34850,34850,34850,0
20240628,194000,3354195000,34850,34850,34850,34850,0
20240628,193900,3354195000,34850,34850,34850,34850,0
20240628,193800,3354195000,34850,34850,34850,34850,0
20240628,193700,3354195000,34850,34850,34850,34850,0
20240628,193600,3354195000,34850,34850,34850,34850,0
20240628,193500,3354195000,34850,34850,34850,34850,0
20240628,193400,3354195000,34850,34850,34850,34850,0
20240628,193300,3354195000,34850,34850,34850,34850,0
20240628,193200,3354195000,34850,34850,34850,34850,0
20240628,193100,3354195000,34850,34850,34850,34850,0
20240628,193000,3354195000,34850,34850,34850,34850,0
20240628,192900,3354195000,34850,34850,34850,34850,0
20240628,192800,3354195000,34850,34850,34850,34850,0
20240628,192700,3354195000,34850,34850,34850,34850,0
20240628,192600,3354195000,34850,34850,34850,34850,0
20240628,192500,3354195000,34850,34850,34850,34850,0
20240628,192400,3354195000,34850,34850,34850,34850,0
20240628,192300,3354195000,34850,34850,34850,34850,0
20240628,192200,3354195000,34850,34850,34850,34850,0
20240628,192100,3354195000,34850,34850,34850,34850,0
20240628,192000,3354195000,34850,34850,34850,34850,0
20240628,191900,3354195000,34850,34850,34850,34850,7055
20240628,191800,3354195000,34850,34850,34850,34850,0
20240628,191700,3354195000,34850,34850,34850,34850,0
20240628,191600,3354195000,34850,34850,34850,34850,0
20240628,191500,3354195000,34850,34850,34850,34850,0
20240628,191400,3354195000,34850,34850,34850,34850,0
20240628,191300,3354195000,34850,34850,34850,34850,0
20240628,191200,3354195000,34850,34850,34850,34850,0
20240628,191100,3354195000,34850,34850,34850,34850,0
20240628,191000,3354195000,34850,34850,34850,34850,0
20240628,190900,3354195000,34850,34850,34850,34850,0
20240628,190800,3354195000,34850,34850,34850,34850,0
20240628,190700,3354195000,34850,34850,34850,34850,0
20240628,190600,3354195000,34850,34850,34850,34850,0
20240628,190500,3354195000,34850,34850,34850,34850,0
20240628,190400,3354195000,34850,34850,34850,34850,0
20240628,190300,3354195000,34850,34850,34850,34850,0
20240628,190200,3354195000,34850,34850,34850,34850,0
20240628,190100,3354195000,34850,34850,34850,34850,0
20240628,190000,3354195000,34850,34850,34850,34850,0
20240628,185900,3354195000,34850,34850,34850,34850,0
20240628,185800,3354195000,34850,34850,34850,34850,0
20240628,185700,3354195000,34850,34850,34850,34850,0
20240628,185600,3354195000,34850,34850,34850,34850,0
20240628,185500,3354195000,34850,34850,34850,34850,0
20240628,185400,3354195000,34850,34850,34850,34850,0
20240628,185300,3354195000,34850,34850,34850,34850,0
20240628,185200,3354195000,34850,34850,34850,34850,0
20240628,185100,3354195000,34850,34850,34850,34850,0
20240628,185000,3354195000,34850,34850,34850,34850,0
20240628,184900,3354195000,34850,34850,34850,34850,7055
20240628,184800,3354195000,34850,34850,34850,34850,0
20240628,184700,3354195000,34850,34850,34850,34850,0
20240628,184600,3354195000,34850,34850,34850,34850,0
20240628,184500,3354195000,34850,34850,34850,34850,0
20240628,184400,3354195000,34850,34850,34850,34850,0
20240628,184300,3354195000,34850,34850,34850,34850,0
20240628,184200,3354195000,34850,34850,34850,34850,0
20240628,184100,3354195000,34850,34850,34850,34850,0
20240628,184000,3354195000,34850,34850,34850,34850,0
20240628,183900,3354195000,34850,34850,34850,34850,0
20240628,183800,3354195000,34850,34850,34850,34850,0
20240628,183700,3354195000,34850,34850,34850,34850,0
20240628,183600,3354195000,34850,34850,34850,34850,0
20240628,183500,3354195000,34850,34850,34850,34850,0
20240628,183400,3354195000,34850,34850,34850,34850,0
20240628,183300,3354195000,34850,34850,34850,34850,0
20240628,183200,3354195000,34850,34850,34850,34850,0
20240628,183100,3354195000,34850,34850,34850,34850,0
20240628,183000,3354195000,34850,34850,34850,34850,0
20240628,182900,3354195000,34850,34850,34850,34850,0
20240628,182800,3354195000,34850,34850,34850,34850,0
20240628,182700,3354195000,34850,34850,34850,34850,0
20240628,182600,3354195000,34850,34850,34850,34850,0
20240628,182500,3354195000,34850,34850,34850,34850,0
20240628,182400,3354195000,34850,34850,34850,34850,0
20240628,182300,3354195000,34850,34850,34850,34850,0
20240628,182200,3354195000,34850,34850,34850,34850,0
20240628,182100,3354195000,34850,34850,34850,34850,0
20240628,182000,3354195000,34850,34850,34850,34850,0
20240628,181900,3354195000,34850,34850,34850,34850,7055
20240628,181800,3354195000,34850,34850,34850,34850,0
20240628,181700,3354195000,34850,34850,34850,34850,0
20240628,181600,3354195000,34850,34850,34850,34850,0
20240628,181500,3354195000,34850,34850,34850,34850,0
20240628,181400,3354195000,34850,34850,34850,34850,0
20240628,181300,3354195000,34850,34850,34850,34850,0
20240628,181200,3354195000,34850,34850,34850,34850,0
20240628,181100,3354195000,34850,34850,34850,34850,0
20240628,181000,3354195000,34850,34850,34850,34850,0
20240628,180900,3354195000,34850,34850,34850,34850,0
20240628,180800,3354195000,34850,34850,34850,34850,0
20240628,180700,3354195000,34850,34850,34850,34850,0
20240628,180600,3354195000,34850,34850,34850,34850,0
20240628,180500,3354195000,34850,34850,34850,34850,0
20240628,180400,3354195000,34850,34850,34850,34850,0
20240628,180300,3354195000,34850,34850,34850,34850,0
20240628,180200,3354195000,34850,34850,34850,34850,0
20240628,180100,3354195000,34850,34850,34850,34850,0
20240628,180000,3354195000,34850,34850,34850,34850,0
20240628,175900,3354195000,34850,34850,34850,34850,0
20240628,175800,3354195000,34850,34850,34850,34850,0
20240628,175700,3354195000,34850,34850,34850,34850,0
20240628,175600,3354195000,34850,34850,34850,34850,0
20240628,175500,3354195000,34850,34850,34850,34850,0
20240628,175400,3354195000,34850,34850,34850,34850,0
20240628,175300,3354195000,34850,34850,34850,34850,0
20240628,175200,3354195000,34850,34850,34850,34850,0
20240628,175100,3354195000,34850,34850,34850,34850,0
20240628,175000,3354195000,34850,34850,34850,34850,0
20240628,174900,3354195000,34850,34850,34850,34850,7055
20240628,174800,3354195000,34850,34850,34850,34850,0
20240628,174700,3354195000,34850,34850,34850,34850,0
20240628,174600,3354195000,34850,34850,34850,34850,0
20240628,174500,3354195000,34850,34850,34850,34850,0
20240628,174400,3354195000,34850,34850,34850,34850,0
20240628,174300,3354195000,34850,34850,34850,34850,0
20240628,174200,3354195000,34850,34850,34850,34850,0
20240628,174100,3354195000,34850,34850,34850,34850,0
20240628,174000,3354195000,34850,34850,34850,34850,0
20240628,173900,3354195000,34850,34850,34850,34850,0
20240628,173800,3354195000,34850,34850,34850,34850,0
20240628,173700,3354195000,34850,34850,34850,34850,0
20240628,173600,3354195000,34850,34850,34850,34850,0
20240628,173500,3354195000,34850,34850,34850,34850,0
20240628,173400,3354195000,34850,34850,34850,34850,0
20240628,173300,3354195000,34850,34850,34850,34850,0
20240628,173200,3354195000,34850,34850,34850,34850,0
20240628,173100,3354195000,34850,34850,34850,34850,0
20240628,173000,3354195000,34850,34850,34850,34850,0
20240628,172900,3354195000,34850,34850,34850,34850,0
20240628,172800,3354195000,34850,34850,34850,34850,0
20240628,172700,3354195000,34850,34850,34850,34850,0
20240628,172600,3354195000,34850,34850,34850,34850,0
20240628,172500,3354195000,34850,34850,34850,34850,0
20240628,172400,3354195000,34850,34850,34850,34850,0
20240628,172300,3354195000,34850,34850,34850,34850,0
20240628,172200,3354195000,34850,34850,34850,34850,0
20240628,172100,3354195000,34850,34850,34850,34850,0
20240628,172000,3354195000,34850,34850,34850,34850,0
20240628,171900,3354195000,34850,34850,34850,34850,7055
20240628,171800,3354195000,34850,34850,34850,34850,0
20240628,171700,3354195000,34850,34850,34850,34850,0
20240628,171600,3354195000,34850,34850,34850,34850,0
20240628,171500,3354195000,34850,34850,34850,34850,0
20240628,171400,3354195000,34850,34850,34850,34850,0
20240628,171300,3354195000,34850,34850,34850,34850,0
20240628,171200,3354195000,34850,34850,34850,34850,0
20240628,171100,3354195000,34850,34850,34850,34850,0
20240628,171000,3354195000,34850,34850,34850,34850,0
20240628,170900,3354195000,34850,34850,34850,34850,0
20240628,170800,3354195000,34850,34850,34850,34850,0
20240628,170700,3354195000,34850,34850,34850,34850,0
20240628,170600,3354195000,34850,34850,34850,34850,0
20240628,170500,3354195000,34850,34850,34850,34850,0
20240628,170400,3354195000,34850,34850,34850,34850,0
20240628,170300,3354195000,34850,34850,34850,34850,0
20240628,170200,3354195000,34850,34850,34850,34850,0
20240628,170100,3354195000,34850,34850,34850,34850,0
20240628,170000,3354195000,34850,34850,34850,34850,0
20240628,165900,3354195000,34850,34850,34850,34850,0
20240628,165800,3354195000,34850,34850,34850,34850,0
20240628,165700,3354195000,34850,34850,34850,34850,0
20240628,165600,3354195000,34850,34850,34850,34850,0
20240628,165500,3354195000,34850,34850,34850,34850,0
20240628,165400,3354195000,34850,34850,34850,34850,0
20240628,165300,3354195000,34850,34850,34850,34850,0
20240628,165200,3354195000,34850,34850,34850,34850,0
20240628,165100,3354195000,34850,34850,34850,34850,0
20240628,165000,3354195000,34850,34850,34850,34850,0
20240628,164900,3354195000,34850,34850,34850,34850,7055
20240628,164800,3354195000,34850,34850,34850,34850,0
20240628,164700,3354195000,34850,34850,34850,34850,0
20240628,164600,3354195000,34850,34850,34850,34850,0
20240628,164500,3354195000,34850,34850,34850,34850,0
20240628,164400,3354195000,34850,34850,34850,34850,0
20240628,164300,3354195000,34850,34850,34850,34850,0
20240628,164200,3354195000,34850,34850,34850,34850,0
20240628,164100,3354195000,34850,34850,34850,34850,0
20240628,164000,3354195000,34850,34850,34850,34850,0
20240628,163900,3354195000,34850,34850,34850,34850,0
20240628,163800,3354195000,34850,34850,34850,34850,0
20240628,163700,3354195000,34850,34850,34850,34850,0
20240628,163600,3354195000,34850,34850,34850,34850,0
20240628,163500,3354195000,34850,34850,34850,34850,0
20240628,163400,3354195000,34850,34850,34850,34850,0
20240628,163300,3354195000,34850,34850,34850,34850,0
20240628,163200,3354195000,34850,34850,34850,34850,0
20240628,163100,3354195000,34850,34850,34850,34850,0
20240628,163000,3354195000,34850,34850,34850,34850,0
20240628,162900,3354195000,34850,34850,34850,34850,0
20240628,162800,3354195000,34850,34850,34850,34850,0
20240628,162700,3354195000,34850,34850,34850,34850,0
20240628,162600,3354195000,34850,34850,34850,34850,0
20240628,162500,3354195000,34850,34850,34850,34850,0
20240628,162400,3354195000,34850,34850,34850,34850,0
20240628,162300,3354195000,34850,34850,34850,34850,0
20240628,162200,3354195000,34850,34850,34850,34850,0
20240628,162100,3354195000,34850,34850,34850,34850,0
20240628,162000,3354195000,34850,34850,34850,34850,0
20240628,161900,3354195000,34850,34850,34850,34850,7055
20240628,161800,3354195000,34850,34850,34850,34850,0
20240628,161700,3354195000,34850,34850,34850,34850,0
20240628,161600,3354195000,34850,34850,34850,34850,0
20240628,161500,3354195000,34850,34850,34850,34850,0
20240628,161400,3354195000,34850,34850,34850,34850,0
20240628,161300,3354195000,34850,34850,34850,34850,0
20240628,161200,3354195000,34850,34850,34850,34850,0
20240628,161100,3354195000,34850,34850,34850,34850,0
20240628,161000,3354195000,34850,34850,34850,34850,0
20240628,160900,3354195000,34850,34850,34850,34850,0
20240628,160800,3354195000,34850,34850,34850,34850,0
20240628,160700,3354195000,34850,34850,34850,34850,0
20240628,160600,3354195000,34850,34850,34850,34850,0
20240628,160500,3354195000,34850,34850,34850,34850,0
20240628,160400,3354195000,34850,34850,34850,34850,0
20240628,160300,3354195000,34850,34850,34850,34850,0
20240628,160200,3354195000,34850,34850,34850,34850,0
20240628,160100,3354195000,34850,34850,34850,34850,0
20240628,160000,3354195000,34850,34850,34850,34850,0
20240628,155900,3354195000,34850,34850,34850,34850,0
20240628,155800,3354195000,34850,34850,34850,34850,0
20240628,155700,3354195000,34850,34850,34850,34850,0
20240628,155600,3354195000,34850,34850,34850,34850,0
20240628,155500,3354195000,34850,34850,34850,34850,0
20240628,155400,3354195000,34850,34850,34850,34850,0
20240628,155300,3354195000,34850,34850,34850,34850,0
20240628,155200,3354195000,34850,34850,34850,34850,0
20240628,155100,3354195000,34850,34850,34850,34850,0
20240628,155000,3354195000,34850,34850,34850,34850,0
20240628,154900,3354195000,34850,34850,34850,34850,7055
20240628,154800,3354195000,34850,34850,34850,34850,0
20240628,154700,3354195000,34850,34850,34850,34850,0
20240628,154600,3354195000,34850,34850,34850,34850,0
20240628,154500,3354195000,34850,34850,34850,34850,0
20240628,154400,3354195000,34850,34850,34850,34850,0
20240628,154300,3354195000,34850,34850,34850,34850,0
20240628,154200,3354195000,34850,34850,34850,34850,0
20240628,154100,3354195000,34850,34850,34850,34850,0
20240628,154000,3354195000,34850,34850,34850,34850,0
20240628,153900,3354195000,34850,34850,34850,34850,0
20240628,153800,3354195000,34850,34850,34850,34850,0
20240628,153700,3354195000,34850,34850,34850,34850,0
20240628,153600,3354195000,34850,34850,34850,34850,0
20240628,153500,3354195000,34850,34850,34850,34850,0
20240628,153400,3354195000,34850,34850,34850,34850,0
20240628,153300,3354195000,34850,34850,34850,34850,0
20240628,153200,3354195000,34850,34850,34850,34850,0
20240628,153100,3354195000,34850,34850,34850,34850,0
20240628,153000,3354195000,34850,34850,34850,34850,7055
20240628,152900,3108328250,34800,34800,34800,34800,0
20240628,152800,3108328250,34800,34800,34800,34800,0
20240628,152700,3108328250,34800,34800,34800,34800,0
20240628,152600,3108328250,34800,34800,34800,34800,0
20240628,152500,3108328250,34800,34800,34800,34800,0
20240628,152400,3108328250,34800,34800,34800,34800,0
20240628,152300,3108328250,34800,34800,34800,34800,0
20240628,152200,3108328250,34800,34800,34800,34800,0
20240628,152100,3108328250,34800,34800,34800,34800,0
20240628,152000,3108328250,34800,34800,34800,34800,0
20240628,151900,3108328250,34800,34800,34900,34800,311
20240628,151800,3097503450,34900,34850,34900,34800,3864
20240628,151700,2962842250,34850,34950,34950,34800,872
20240628,151600,2932434600,34900,34950,34950,34850,143
20240628,151500,2927449650,34850,34900,34950,34850,444
20240628,151400,2911964550,34950,34900,34950,34900,339
20240628,151300,2900127750,34950,34900,34950,34900,110
20240628,151200,2896286500,34900,34850,34950,34850,634
20240628,151100,2874161350,34900,34850,34900,34850,170
20240628,151000,2868231200,34850,34850,34900,34850,680
20240628,150900,2844533050,34900,34900,34950,34850,433
20240628,150800,2829422350,34900,34900,34950,34900,93
20240628,150700,2826176000,34950,34950,34950,34900,142
20240628,150600,2821217550,34950,35000,35000,34900,600
20240628,150500,2800270900,34950,34950,35000,34900,154
20240628,150400,2794889900,34950,34900,35000,34900,201
20240628,150300,2787860850,34900,35000,35000,34900,106
20240628,150200,2784157200,34900,35000,35000,34900,138
20240628,150100,2779335350,34950,34900,35000,34900,159
20240628,150000,2773778700,35000,35000,35050,34900,77
20240628,145900,2771085150,35000,34900,35000,34900,380
20240628,145800,2757797250,34950,35050,35050,34900,127
20240628,145700,2753357550,34950,34950,35050,34950,94
20240628,145600,2750070100,34900,34950,35050,34900,509
20240628,145500,2732280800,35050,35000,35050,34950,337
20240628,145400,2720499750,34950,35050,35050,34950,421
20240628,145300,2705764900,35050,35000,35050,35000,216
20240628,145200,2698197050,35000,34950,35000,34950,225
20240628,145100,2690324250,35000,34950,35000,34950,344
20240628,145000,2678289850,34950,34950,35000,34950,90
20240628,144900,2675142550,34950,34950,35000,34950,566
20240628,144800,2655353550,34950,34950,35050,34950,262
20240628,144700,2646185050,34950,35050,35050,34950,286
20240628,144600,2636175050,35000,35050,35050,34950,104
20240628,144500,2632537050,34950,35050,35050,34950,284
20240628,144400,2622598050,34950,35000,35050,34950,229
20240628,144300,2614585450,35050,35000,35050,34950,531
20240628,144200,2596001250,35000,35000,35000,34950,72
20240628,144100,2593482550,34950,34950,35000,34950,579
20240628,144000,2573242200,34950,35000,35000,34950,353
20240628,143900,2560892650,35000,35000,35050,34950,499
20240628,143800,2543427500,35050,35000,35050,35000,223
20240628,143700,2535621650,34950,34950,35050,34950,211
20240628,143600,2528233000,35000,35000,35000,34950,196
20240628,143500,2521374350,34950,35000,35000,34950,207
20240628,143400,2514129750,34950,35000,35000,34950,121
20240628,143300,2509897200,35000,35000,35050,34950,128
20240628,143200,2505419350,35000,35050,35050,34950,607
20240628,143100,2484173450,35000,35050,35050,35000,390
20240628,143000,2470518300,35050,35050,35050,35000,31
20240628,142900,2469431900,35000,35000,35050,34950,521
20240628,142800,2451197600,35000,35050,35050,35000,516
20240628,142700,2433126550,35000,35000,35050,35000,147
20240628,142600,2427975000,35050,35000,35050,34950,657
20240628,142500,2404968550,35000,34950,35000,34950,142
20240628,142400,2399998750,35000,34950,35000,34950,119
20240628,142300,2395833900,35000,34950,35000,34950,34
20240628,142200,2394644350,34950,35000,35050,34950,429
20240628,142100,2379639250,35000,35000,35000,35000,221
20240628,142000,2371904250,35000,35000,35000,34950,384
20240628,141900,2358464650,35000,34950,35000,34950,243
20240628,141800,2349964950,34950,35000,35000,34950,184
20240628,141700,2343527450,35000,34950,35000,34950,299
20240628,141600,2333073750,34950,34950,35000,34900,301
20240628,141500,2322552250,34950,34950,34950,34900,62
20240628,141400,2320385750,34950,34950,34950,34900,332
20240628,141300,2308782550,34950,34900,34950,34900,120
20240628,141200,2304588600,34900,34950,34950,34900,126
20240628,141100,2300185100,34850,35000,35000,34850,878
20240628,141000,2269479850,35000,35000,35000,34950,345
20240628,140900,2257405550,34950,34950,35000,34950,318
20240628,140800,2246280300,35000,34950,35000,34950,123
20240628,140700,2241979450,34950,34950,35000,34950,321
20240628,140600,2230759900,35000,34900,35000,34900,624
20240628,140500,2208945850,34950,34950,34950,34950,173
20240628,140400,2202899500,34950,34850,34950,34850,232
20240628,140300,2194793900,34900,34900,34900,34850,470
20240628,140200,2178392150,34850,34900,34900,34850,67
20240628,140100,2176056050,34900,34850,34900,34850,541
20240628,140000,2157197850,34850,34900,34900,34850,275
20240628,135900,2147602750,34850,34900,34900,34850,164
20240628,135800,2141883750,34850,34900,34900,34850,267
20240628,135700,2132568150,34900,34850,34900,34850,342
20240628,135600,2120648250,34850,34850,34900,34850,76
20240628,135500,2117996850,34850,34900,34900,34850,219
20240628,135400,2110362750,34900,34900,34900,34850,181
20240628,135300,2104053100,34850,34850,34950,34800,84
20240628,135200,2101125300,35000,35000,35000,34850,311
20240628,135100,2090256250,34850,34850,35000,34800,239
20240628,135000,2081910450,34900,34850,34900,34850,135
20240628,134900,2077199150,34850,34900,34900,34800,269
20240628,134800,2067815550,34850,34850,34900,34850,81
20240628,134700,2064990950,34900,34850,34900,34850,151
20240628,134600,2059726400,34900,34900,34900,34850,237
20240628,134500,2051461400,34900,34900,34900,34850,76
20240628,134400,2048810500,34850,34850,34900,34850,63
20240628,134300,2046612000,34850,34900,34900,34800,281
20240628,134200,2036819050,34850,34950,34950,34850,197
20240628,134100,2029950800,34950,34900,34950,34900,206
20240628,134000,2022752600,34900,34950,34950,34900,164
20240628,133900,2017022300,34950,34950,34950,34900,110
20240628,133800,2013178800,34900,34950,35000,34900,150
20240628,133700,2007938000,34900,34950,35000,34900,368
20240628,133600,1995067950,34950,34950,34950,34900,297
20240628,133500,1984693700,34950,34950,34950,34900,99
20240628,133400,1981234000,34950,34950,34950,34900,123
20240628,133300,1976936700,34950,34900,34950,34850,81
20240628,133200,1974108400,34900,34950,34950,34850,241
20240628,133100,1965688750,34950,34950,34950,34900,275
20240628,133000,1956079800,34950,34950,34950,34900,99
20240628,132900,1952619950,34950,34900,34950,34900,143
20240628,132800,1947626400,34900,35000,35000,34800,851
20240628,132700,1917955050,34850,34950,35000,34850,879
20240628,132600,1887259500,35000,34950,35000,34900,56
20240628,132500,1885300500,34950,35000,35000,34900,226
20240628,132400,1877399050,35000,35000,35000,34900,78
20240628,132300,1874669600,34950,35050,35050,34950,144
20240628,132200,1869634200,35050,35000,35100,35000,95
20240628,132100,1866307200,35050,35100,35100,34950,178
20240628,132000,1860065800,34950,35100,35100,34950,132
20240628,131900,1855434100,35100,35050,35100,34900,648
20240628,131800,1832727500,35050,35050,35050,34900,138
20240628,131700,1827891500,34900,34850,35050,34850,19
20240628,131600,1827227100,34850,35050,35050,34800,1375
20240628,131500,1779060700,35000,34950,35050,34950,49
20240628,131400,1777343850,34950,35000,35050,34950,174
20240628,131300,1771250950,35050,35050,35050,34950,75
20240628,131200,1768623700,35000,34950,35050,34950,128
20240628,131100,1764143100,35000,34950,35050,34900,2103
20240628,131000,1690554250,34900,35000,35000,34900,56
20240628,130900,1688596650,35000,35000,35000,34950,174
20240628,130800,1682508800,35000,34950,35000,34950,25
20240628,130700,1681633850,34950,34950,35000,34900,261
20240628,130600,1672508750,34900,34900,35000,34900,87
20240628,130500,1669468350,34900,34950,35000,34900,242
20240628,130400,1661005750,34950,34900,35000,34900,169
20240628,130300,1655101850,35000,34950,35000,34950,216
20240628,130200,1647542300,34900,35000,35000,34900,21
20240628,130100,1646808000,34950,34950,35000,34900,123
20240628,130000,1642511350,34950,34950,35000,34950,228
20240628,125900,1634541000,34950,35000,35000,34950,109
20240628,125800,1630727000,34900,34900,34900,34900,58
20240628,125700,1628702800,34950,35000,35000,34900,167
20240628,125600,1622869500,34950,34900,34950,34900,228
20240628,125500,1614900950,34950,34950,34950,34900,46
20240628,125400,1613293550,34900,34950,34950,34900,122
20240628,125300,1609030350,34900,34950,34950,34900,38
20240628,125200,1607702300,34900,34950,34950,34900,124
20240628,125100,1603371800,34950,35000,35000,34950,332
20240628,125000,1591760100,35000,34950,35000,34950,46
20240628,124900,1590152150,35000,35000,35000,34950,79
20240628,124800,1587389550,34900,34950,35000,34900,101
20240628,124700,1583858150,35000,35000,35000,34900,170
20240628,124600,1577909900,34950,35000,35000,34950,217
20240628,124500,1570323600,34950,34950,34950,34900,244
20240628,124400,1561795950,34950,34950,34950,34900,81
20240628,124300,1558965250,34950,34950,34950,34950,264
20240628,124200,1549738450,34950,34950,34950,34950,19
20240628,124100,1549074400,34950,34950,34950,34950,194
20240628,124000,1542294100,34900,34950,34950,34900,163
20240628,123900,1536597750,34950,34900,34950,34900,88
20240628,123800,1533522700,34950,34900,34950,34900,181
20240628,123700,1527204650,34950,34900,34950,34900,70
20240628,123600,1524758700,34900,34950,34950,34900,210
20240628,123500,1517419400,34950,34950,34950,34950,142
20240628,123400,1512456500,34900,34950,34950,34900,81
20240628,123300,1509625800,34950,34950,34950,34900,48
20240628,123200,1507948700,34950,34900,34950,34900,191
20240628,123100,1501280150,34950,34900,34950,34900,94
20240628,123000,1497995650,35000,34950,35000,34950,212
20240628,122900,1490577300,34950,34950,35000,34900,307
20240628,122800,1479848200,34950,34900,34950,34900,66
20240628,122700,1477541650,34950,34900,34950,34900,123
20240628,122600,1473247200,34950,34900,34950,34900,87
20240628,122500,1470208900,34950,34900,34950,34800,167
20240628,122400,1464374900,34950,34950,34950,34950,63
20240628,122300,1462173050,34950,34950,34950,34900,178
20240628,122200,1455952200,34950,34950,34950,34850,143
20240628,122100,1450955050,34950,34950,34950,34950,86
20240628,122000,1447949350,34950,34950,34950,34950,166
20240628,121900,1442147650,34950,34950,34950,34900,79
20240628,121800,1439388550,34900,34950,34950,34900,145
20240628,121700,1434321300,34950,34950,34950,34900,98
20240628,121600,1430898100,34950,34900,34950,34900,279
20240628,121500,1421158050,34900,34900,34900,34850,69
20240628,121400,1418750300,34850,34800,34900,34800,196
20240628,121300,1411912500,34800,34800,34900,34800,198
20240628,121200,1405017500,34800,34800,34900,34800,99
20240628,121100,1401568950,34700,34800,34900,34700,179
20240628,121000,1395338800,34700,34750,34850,34700,112
20240628,120900,1391446700,34750,34800,34900,34700,544
20240628,120800,1372521400,34900,34900,34900,34750,35
20240628,120700,1371302100,34800,34800,34900,34750,92
20240628,120600,1368098550,34800,34850,34900,34800,159
20240628,120500,1362560550,34900,34900,34900,34800,17
20240628,120400,1361968050,34750,34950,34950,34750,338
20240628,120300,1350201150,34900,34950,34950,34850,254
20240628,120200,1341324100,34850,34950,34950,34850,274
20240628,120100,1331751050,34950,34850,34950,34850,169
20240628,120000,1325856350,34850,34950,34950,34800,289
20240628,115900,1315773700,34950,34950,34950,34800,151
20240628,115800,1310497750,34800,34800,34950,34800,118
20240628,115700,1306387600,34950,34850,34950,34800,31
20240628,115600,1305308400,34850,34800,34950,34800,1812
20240628,115500,1242246450,34900,34800,34950,34800,35
20240628,115400,1241025050,34950,34900,34950,34800,229
20240628,115300,1233035350,34900,34900,34900,34800,81
20240628,115200,1230214900,34900,34800,34900,34800,94
20240628,115100,1226939700,34850,34950,34950,34800,158
20240628,115000,1221424850,34800,34900,34950,34800,45
20240628,114900,1219855900,34900,34900,34950,34800,245
20240628,114800,1211308900,34950,34950,34950,34800,13
20240628,114700,1210855650,34950,34850,34950,34800,66
20240628,114600,1208556350,34950,34800,34950,34800,28
20240628,114500,1207581250,34950,34950,34950,34800,147
20240628,114400,1202447350,34950,34800,34950,34800,26
20240628,114300,1201542250,34950,34850,34950,34800,146
20240628,114200,1196444700,34950,34850,34950,34800,273
20240628,114100,1186940000,34950,34950,34950,34800,31
20240628,114000,1185860750,34950,34950,34950,34800,123
20240628,113900,1181564850,34950,34900,34950,34800,459
20240628,113800,1165589550,34800,34900,34900,34800,142
20240628,113700,1160637300,34900,34850,34900,34800,50
20240628,113600,1158896700,34900,34850,34900,34800,236
20240628,113500,1150677200,34850,34850,34850,34800,37
20240628,113400,1149389050,34900,34900,34900,34800,136
20240628,113300,1144645700,34900,34850,34900,34800,382
20240628,113200,1131334450,34900,34900,34900,34850,364
20240628,113100,1118643550,34900,34850,34900,34850,81
20240628,113000,1115819650,34900,34900,34900,34850,41
20240628,112900,1114388900,34850,34900,34900,34850,322
20240628,112800,1103166700,34950,34950,34950,34850,32
20240628,112700,1102049350,34950,34950,34950,34850,112
20240628,112600,1098135400,34950,34950,34950,34900,8
20240628,112500,1097856000,34950,34900,34950,34900,173
20240628,112400,1091812100,34950,34950,34950,34850,20
20240628,112300,1091114100,34950,34950,34950,34900,128
20240628,112200,1086641650,34950,34950,34950,34950,219
20240628,112100,1078987600,34950,34900,34950,34850,49
20240628,112000,1077279300,34950,34950,34950,34850,338
20240628,111900,1065468000,34900,34900,34950,34900,52
20240628,111800,1063652400,34850,34850,34950,34850,285
20240628,111700,1053707800,34900,34900,34900,34850,23
20240628,111600,1052905350,34900,34900,34900,34850,36
20240628,111500,1051650500,34900,34900,34900,34850,44
20240628,111400,1050115000,34850,34950,34950,34850,53
20240628,111300,1048266800,34950,34900,34950,34850,252
20240628,111200,1039484050,34850,34950,34950,34850,5
20240628,111100,1039309650,34950,34950,34950,34850,130
20240628,111000,1034766300,34950,34950,34950,34900,82
20240628,110900,1031903850,34900,34900,34950,34850,108
20240628,110800,1028134550,34900,34900,34900,34850,14
20240628,110700,1027646000,34900,34900,34950,34850,112
20240628,110600,1023737350,34900,34950,34950,34850,32
20240628,110500,1022620500,34850,34900,34950,34850,400
20240628,110400,1008654700,34900,34850,34900,34850,30
20240628,110300,1007608550,34900,34850,34900,34850,220
20240628,110200,999930700,34900,34900,34900,34850,133
20240628,110100,995289800,34900,34850,34900,34850,17
20240628,110000,994696800,34900,34850,34900,34850,26
20240628,105900,993789850,34850,34800,34900,34800,10
20240628,105800,993441450,34900,34950,34950,34800,20
20240628,105700,992744400,34800,34950,34950,34800,1058
20240628,105600,955869600,34950,34900,34950,34900,107
20240628,105500,952130050,34950,34950,34950,34900,40
20240628,105400,950732750,34900,34900,34950,34900,558
20240628,105300,931253250,34900,34900,34900,34850,25
20240628,105200,930381100,34850,34900,34950,34850,258
20240628,105100,921376500,34900,34900,34950,34900,232
20240628,105000,913269250,34950,34950,34950,34900,50
20240628,104900,911522450,34950,34950,34950,34900,76
20240628,104800,908866600,34950,34850,34950,34850,8
20240628,104700,908587400,34850,34950,34950,34850,639
20240628,104600,886279650,34900,34900,34900,34850,635
20240628,104500,864120150,34900,34850,34900,34850,228
20240628,104400,856163300,34900,34900,34900,34850,25
20240628,104300,855291000,34850,34900,34900,34850,139
20240628,104200,850446750,34850,34850,34850,34850,32
20240628,104100,849331550,34850,34900,34900,34850,68
20240628,104000,846961550,34800,34900,34900,34800,381
20240628,103900,833667450,34800,34800,34900,34800,104
20240628,103800,830044250,34800,34800,34800,34800,22
20240628,103700,829278650,34800,34800,34900,34800,102
20240628,103600,825728550,34800,34800,34800,34800,0
20240628,103500,825728550,34800,34900,34900,34800,6
20240628,103400,825519450,34900,34900,34900,34800,25
20240628,103300,824647250,34800,34800,34800,34800,79
20240628,103200,821898050,34800,34800,34800,34800,79
20240628,103100,819148850,34900,34900,34900,34800,284
20240628,103000,809237950,34900,34900,34900,34900,5
20240628,102900,809063450,34800,34900,34900,34800,268
20240628,102800,799711550,34900,34900,34900,34900,1046
20240628,102700,763206150,34900,34900,34900,34900,103
20240628,102600,759611450,34800,34800,34800,34800,4
20240628,102500,759472250,34900,34900,34900,34900,100
20240628,102400,755982250,34900,34900,34900,34900,5
20240628,102300,755807750,34800,34800,34800,34800,50
20240628,102200,754067750,34800,34900,34900,34800,136
20240628,102100,749322150,34900,34900,34900,34900,0
20240628,102000,749322150,34900,34900,34950,34900,100
20240628,101900,745831950,34900,34900,34900,34900,23
20240628,101800,745029250,34950,34900,34950,34900,317
20240628,101700,733965850,34900,34950,34950,34900,6
20240628,101600,733756200,34900,34900,34900,34900,28
20240628,101500,732779000,34900,34900,34900,34900,5
20240628,101400,732604500,34950,34850,34950,34850,918
20240628,101300,700556300,34900,34900,34900,34850,118
20240628,101200,696438300,34850,34850,34850,34850,22
20240628,101100,695671600,34800,34800,34900,34800,135
20240628,101000,690962600,34850,34850,34850,34850,304
20240628,100900,680368200,34800,34800,34850,34750,341
20240628,100800,668496050,34800,34800,34800,34800,103
20240628,100700,664911650,34900,34800,34900,34800,203
20240628,100600,657840200,34850,34800,34850,34800,50
20240628,100500,656100000,34800,34850,34850,34800,220
20240628,100400,648433050,34850,34850,34850,34800,133
20240628,100300,643798300,34850,34800,34850,34800,109
20240628,100200,640002550,34800,34800,34850,34800,381
20240628,100100,626737750,34850,34850,34850,34800,17
20240628,100000,626146050,34800,34900,34900,34800,14
20240628,095900,625658350,34900,34800,34900,34800,73
20240628,095800,623112250,34800,34800,34800,34800,37
20240628,095700,621824650,34800,34800,34800,34800,97
20240628,095600,618449050,34800,34800,34900,34800,667
20240628,095500,595226950,34800,34900,34900,34800,35
20240628,095400,594006850,34900,34800,34900,34800,253
20240628,095300,585179450,34800,34850,34900,34800,337
20240628,095200,573438250,34850,34850,34850,34850,54
20240628,095100,571556350,34800,34850,34950,34800,1033
20240628,095000,535514850,34900,34800,34900,34800,310
20240628,094900,524712700,34800,34800,34850,34750,147
20240628,094800,519598700,34800,34800,34800,34800,3
20240628,094700,519494300,34800,34800,34800,34750,41
20240628,094600,518069000,34800,34750,34850,34750,87
20240628,094500,515042550,34750,34850,34850,34750,281
20240628,094400,505271000,34800,34800,34800,34800,95
20240628,094300,501965000,34800,34900,34900,34800,284
20240628,094200,492081400,34900,34800,34900,34800,62
20240628,094100,489923100,34850,34850,34900,34850,494
20240628,094000,472706500,34850,34850,34850,34850,51
20240628,093900,470929150,34900,34850,34900,34850,46
20240628,093800,469324850,34850,34800,34900,34800,109
20240628,093700,465526500,34850,34850,34850,34850,2
20240628,093600,465456800,34800,34800,34900,34800,112
20240628,093500,461558800,34800,34800,34900,34800,682
20240628,093400,437773900,34800,34800,34800,34800,50
20240628,093300,436033900,34850,34750,34850,34750,9
20240628,093200,435720550,34850,34700,34850,34700,21
20240628,093100,434991250,34750,34800,34850,34700,40
20240628,093000,433599500,34700,34850,34850,34700,77
20240628,092900,430924250,34850,34850,34850,34850,104
20240628,092800,427299850,34700,34700,34850,34700,92
20240628,092700,424104800,34850,34750,34850,34750,104
20240628,092600,420480500,34850,34850,34850,34750,239
20240628,092500,412169000,34800,34750,34800,34750,212
20240628,092400,404794400,34750,34700,34750,34650,501
20240628,092300,387407000,34700,34650,34700,34650,1331
20240628,092200,341282250,34650,34500,34650,34500,841
20240628,092100,312206450,34500,34500,34500,34500,0
20240628,092000,312206450,34500,34500,34500,34500,102
20240628,091900,308687450,34500,34550,34550,34500,33
20240628,091800,307548900,34550,34450,34550,34450,403
20240628,091700,293647600,34450,34500,34650,34450,717
20240628,091600,268923050,34500,34550,34550,34500,899
20240628,091500,237868800,34650,34550,34650,34550,114
20240628,091400,233924500,34550,34550,34600,34550,89
20240628,091300,230847800,34600,34600,34650,34550,636
20240628,091200,208844050,34600,34600,34650,34600,100
20240628,091100,205382450,34600,34600,34650,34600,488
20240628,091000,188490450,34600,34550,34700,34550,967
20240628,090900,155015000,34600,34650,34650,34600,294
20240628,090800,144840950,34600,34750,34800,34550,1487
20240628,090700,93237850,34750,34950,34950,34750,732
20240628,090600,67725900,34950,35000,35000,34900,210
20240628,090500,60388850,34900,34950,34950,34900,118
20240628,090400,56265650,35000,35000,35000,34900,89
20240628,090300,53155050,35000,34850,35000,34800,274
20240628,090200,43594650,34900,34900,34900,34900,26
20240628,090100,42687250,35000,34800,35000,34800,302
20240628,090000,32147400,34800,35150,35150,34750,918
Reference in New Issue Copy Permalink