ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389500/min/candle-20240326.csv

709 lines
37 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
20240326,204600,1353721500,34850,34850,34850,34850,2281
20240326,204500,1353721500,34850,34850,34850,34850,0
20240326,204400,1353721500,34850,34850,34850,34850,0
20240326,204300,1353721500,34850,34850,34850,34850,0
20240326,204200,1353721500,34850,34850,34850,34850,0
20240326,204100,1353721500,34850,34850,34850,34850,0
20240326,204000,1353721500,34850,34850,34850,34850,0
20240326,203900,1353721500,34850,34850,34850,34850,0
20240326,203800,1353721500,34850,34850,34850,34850,0
20240326,203700,1353721500,34850,34850,34850,34850,0
20240326,203600,1353721500,34850,34850,34850,34850,0
20240326,203500,1353721500,34850,34850,34850,34850,0
20240326,203400,1353721500,34850,34850,34850,34850,0
20240326,203300,1353721500,34850,34850,34850,34850,0
20240326,203200,1353721500,34850,34850,34850,34850,0
20240326,203100,1353721500,34850,34850,34850,34850,0
20240326,203000,1353721500,34850,34850,34850,34850,0
20240326,202900,1353721500,34850,34850,34850,34850,0
20240326,202800,1353721500,34850,34850,34850,34850,0
20240326,202700,1353721500,34850,34850,34850,34850,0
20240326,202600,1353721500,34850,34850,34850,34850,0
20240326,202500,1353721500,34850,34850,34850,34850,0
20240326,202400,1353721500,34850,34850,34850,34850,0
20240326,202300,1353721500,34850,34850,34850,34850,0
20240326,202200,1353721500,34850,34850,34850,34850,0
20240326,202100,1353721500,34850,34850,34850,34850,0
20240326,202000,1353721500,34850,34850,34850,34850,0
20240326,201900,1353721500,34850,34850,34850,34850,0
20240326,201800,1353721500,34850,34850,34850,34850,0
20240326,201700,1353721500,34850,34850,34850,34850,0
20240326,201600,1353721500,34850,34850,34850,34850,2281
20240326,201500,1353721500,34850,34850,34850,34850,0
20240326,201400,1353721500,34850,34850,34850,34850,0
20240326,201300,1353721500,34850,34850,34850,34850,0
20240326,201200,1353721500,34850,34850,34850,34850,0
20240326,201100,1353721500,34850,34850,34850,34850,0
20240326,201000,1353721500,34850,34850,34850,34850,0
20240326,200900,1353721500,34850,34850,34850,34850,0
20240326,200800,1353721500,34850,34850,34850,34850,0
20240326,200700,1353721500,34850,34850,34850,34850,0
20240326,200600,1353721500,34850,34850,34850,34850,0
20240326,200500,1353721500,34850,34850,34850,34850,0
20240326,200400,1353721500,34850,34850,34850,34850,0
20240326,200300,1353721500,34850,34850,34850,34850,0
20240326,200200,1353721500,34850,34850,34850,34850,0
20240326,200100,1353721500,34850,34850,34850,34850,0
20240326,200000,1353721500,34850,34850,34850,34850,0
20240326,195900,1353721500,34850,34850,34850,34850,0
20240326,195800,1353721500,34850,34850,34850,34850,0
20240326,195700,1353721500,34850,34850,34850,34850,0
20240326,195600,1353721500,34850,34850,34850,34850,0
20240326,195500,1353721500,34850,34850,34850,34850,0
20240326,195400,1353721500,34850,34850,34850,34850,0
20240326,195300,1353721500,34850,34850,34850,34850,0
20240326,195200,1353721500,34850,34850,34850,34850,0
20240326,195100,1353721500,34850,34850,34850,34850,0
20240326,195000,1353721500,34850,34850,34850,34850,0
20240326,194900,1353721500,34850,34850,34850,34850,0
20240326,194800,1353721500,34850,34850,34850,34850,0
20240326,194700,1353721500,34850,34850,34850,34850,0
20240326,194600,1353721500,34850,34850,34850,34850,2281
20240326,194500,1353721500,34850,34850,34850,34850,0
20240326,194400,1353721500,34850,34850,34850,34850,0
20240326,194300,1353721500,34850,34850,34850,34850,0
20240326,194200,1353721500,34850,34850,34850,34850,0
20240326,194100,1353721500,34850,34850,34850,34850,0
20240326,194000,1353721500,34850,34850,34850,34850,0
20240326,193900,1353721500,34850,34850,34850,34850,0
20240326,193800,1353721500,34850,34850,34850,34850,0
20240326,193700,1353721500,34850,34850,34850,34850,0
20240326,193600,1353721500,34850,34850,34850,34850,0
20240326,193500,1353721500,34850,34850,34850,34850,0
20240326,193400,1353721500,34850,34850,34850,34850,0
20240326,193300,1353721500,34850,34850,34850,34850,0
20240326,193200,1353721500,34850,34850,34850,34850,0
20240326,193100,1353721500,34850,34850,34850,34850,0
20240326,193000,1353721500,34850,34850,34850,34850,0
20240326,192900,1353721500,34850,34850,34850,34850,0
20240326,192800,1353721500,34850,34850,34850,34850,0
20240326,192700,1353721500,34850,34850,34850,34850,0
20240326,192600,1353721500,34850,34850,34850,34850,0
20240326,192500,1353721500,34850,34850,34850,34850,0
20240326,192400,1353721500,34850,34850,34850,34850,0
20240326,192300,1353721500,34850,34850,34850,34850,0
20240326,192200,1353721500,34850,34850,34850,34850,0
20240326,192100,1353721500,34850,34850,34850,34850,0
20240326,192000,1353721500,34850,34850,34850,34850,0
20240326,191900,1353721500,34850,34850,34850,34850,0
20240326,191800,1353721500,34850,34850,34850,34850,0
20240326,191700,1353721500,34850,34850,34850,34850,0
20240326,191600,1353721500,34850,34850,34850,34850,2281
20240326,191500,1353721500,34850,34850,34850,34850,0
20240326,191400,1353721500,34850,34850,34850,34850,0
20240326,191300,1353721500,34850,34850,34850,34850,0
20240326,191200,1353721500,34850,34850,34850,34850,0
20240326,191100,1353721500,34850,34850,34850,34850,0
20240326,191000,1353721500,34850,34850,34850,34850,0
20240326,190900,1353721500,34850,34850,34850,34850,0
20240326,190800,1353721500,34850,34850,34850,34850,0
20240326,190700,1353721500,34850,34850,34850,34850,0
20240326,190600,1353721500,34850,34850,34850,34850,0
20240326,190500,1353721500,34850,34850,34850,34850,0
20240326,190400,1353721500,34850,34850,34850,34850,0
20240326,190300,1353721500,34850,34850,34850,34850,0
20240326,190200,1353721500,34850,34850,34850,34850,0
20240326,190100,1353721500,34850,34850,34850,34850,0
20240326,190000,1353721500,34850,34850,34850,34850,0
20240326,185900,1353721500,34850,34850,34850,34850,0
20240326,185800,1353721500,34850,34850,34850,34850,0
20240326,185700,1353721500,34850,34850,34850,34850,0
20240326,185600,1353721500,34850,34850,34850,34850,0
20240326,185500,1353721500,34850,34850,34850,34850,0
20240326,185400,1353721500,34850,34850,34850,34850,0
20240326,185300,1353721500,34850,34850,34850,34850,0
20240326,185200,1353721500,34850,34850,34850,34850,0
20240326,185100,1353721500,34850,34850,34850,34850,0
20240326,185000,1353721500,34850,34850,34850,34850,0
20240326,184900,1353721500,34850,34850,34850,34850,0
20240326,184800,1353721500,34850,34850,34850,34850,0
20240326,184700,1353721500,34850,34850,34850,34850,0
20240326,184600,1353721500,34850,34850,34850,34850,2281
20240326,184500,1353721500,34850,34850,34850,34850,0
20240326,184400,1353721500,34850,34850,34850,34850,0
20240326,184300,1353721500,34850,34850,34850,34850,0
20240326,184200,1353721500,34850,34850,34850,34850,0
20240326,184100,1353721500,34850,34850,34850,34850,0
20240326,184000,1353721500,34850,34850,34850,34850,0
20240326,183900,1353721500,34850,34850,34850,34850,0
20240326,183800,1353721500,34850,34850,34850,34850,0
20240326,183700,1353721500,34850,34850,34850,34850,0
20240326,183600,1353721500,34850,34850,34850,34850,0
20240326,183500,1353721500,34850,34850,34850,34850,0
20240326,183400,1353721500,34850,34850,34850,34850,0
20240326,183300,1353721500,34850,34850,34850,34850,0
20240326,183200,1353721500,34850,34850,34850,34850,0
20240326,183100,1353721500,34850,34850,34850,34850,0
20240326,183000,1353721500,34850,34850,34850,34850,0
20240326,182900,1353721500,34850,34850,34850,34850,0
20240326,182800,1353721500,34850,34850,34850,34850,0
20240326,182700,1353721500,34850,34850,34850,34850,0
20240326,182600,1353721500,34850,34850,34850,34850,0
20240326,182500,1353721500,34850,34850,34850,34850,0
20240326,182400,1353721500,34850,34850,34850,34850,0
20240326,182300,1353721500,34850,34850,34850,34850,0
20240326,182200,1353721500,34850,34850,34850,34850,0
20240326,182100,1353721500,34850,34850,34850,34850,0
20240326,182000,1353721500,34850,34850,34850,34850,0
20240326,181900,1353721500,34850,34850,34850,34850,0
20240326,181800,1353721500,34850,34850,34850,34850,0
20240326,181700,1353721500,34850,34850,34850,34850,0
20240326,181600,1353721500,34850,34850,34850,34850,2281
20240326,181500,1353721500,34850,34850,34850,34850,0
20240326,181400,1353721500,34850,34850,34850,34850,0
20240326,181300,1353721500,34850,34850,34850,34850,0
20240326,181200,1353721500,34850,34850,34850,34850,0
20240326,181100,1353721500,34850,34850,34850,34850,0
20240326,181000,1353721500,34850,34850,34850,34850,0
20240326,180900,1353721500,34850,34850,34850,34850,0
20240326,180800,1353721500,34850,34850,34850,34850,0
20240326,180700,1353721500,34850,34850,34850,34850,0
20240326,180600,1353721500,34850,34850,34850,34850,0
20240326,180500,1353721500,34850,34850,34850,34850,0
20240326,180400,1353721500,34850,34850,34850,34850,0
20240326,180300,1353721500,34850,34850,34850,34850,0
20240326,180200,1353721500,34850,34850,34850,34850,0
20240326,180100,1353721500,34850,34850,34850,34850,0
20240326,180000,1353721500,34850,34850,34850,34850,0
20240326,175900,1353721500,34850,34850,34850,34850,0
20240326,175800,1353721500,34850,34850,34850,34850,0
20240326,175700,1353721500,34850,34850,34850,34850,0
20240326,175600,1353721500,34850,34850,34850,34850,0
20240326,175500,1353721500,34850,34850,34850,34850,0
20240326,175400,1353721500,34850,34850,34850,34850,0
20240326,175300,1353721500,34850,34850,34850,34850,0
20240326,175200,1353721500,34850,34850,34850,34850,0
20240326,175100,1353721500,34850,34850,34850,34850,0
20240326,175000,1353721500,34850,34850,34850,34850,0
20240326,174900,1353721500,34850,34850,34850,34850,0
20240326,174800,1353721500,34850,34850,34850,34850,0
20240326,174700,1353721500,34850,34850,34850,34850,0
20240326,174600,1353721500,34850,34850,34850,34850,2281
20240326,174500,1353721500,34850,34850,34850,34850,0
20240326,174400,1353721500,34850,34850,34850,34850,0
20240326,174300,1353721500,34850,34850,34850,34850,0
20240326,174200,1353721500,34850,34850,34850,34850,0
20240326,174100,1353721500,34850,34850,34850,34850,0
20240326,174000,1353721500,34850,34850,34850,34850,0
20240326,173900,1353721500,34850,34850,34850,34850,0
20240326,173800,1353721500,34850,34850,34850,34850,0
20240326,173700,1353721500,34850,34850,34850,34850,0
20240326,173600,1353721500,34850,34850,34850,34850,0
20240326,173500,1353721500,34850,34850,34850,34850,0
20240326,173400,1353721500,34850,34850,34850,34850,0
20240326,173300,1353721500,34850,34850,34850,34850,0
20240326,173200,1353721500,34850,34850,34850,34850,0
20240326,173100,1353721500,34850,34850,34850,34850,0
20240326,173000,1353721500,34850,34850,34850,34850,0
20240326,172900,1353721500,34850,34850,34850,34850,0
20240326,172800,1353721500,34850,34850,34850,34850,0
20240326,172700,1353721500,34850,34850,34850,34850,0
20240326,172600,1353721500,34850,34850,34850,34850,0
20240326,172500,1353721500,34850,34850,34850,34850,0
20240326,172400,1353721500,34850,34850,34850,34850,0
20240326,172300,1353721500,34850,34850,34850,34850,0
20240326,172200,1353721500,34850,34850,34850,34850,0
20240326,172100,1353721500,34850,34850,34850,34850,0
20240326,172000,1353721500,34850,34850,34850,34850,0
20240326,171900,1353721500,34850,34850,34850,34850,0
20240326,171800,1353721500,34850,34850,34850,34850,0
20240326,171700,1353721500,34850,34850,34850,34850,0
20240326,171600,1353721500,34850,34850,34850,34850,2281
20240326,171500,1353721500,34850,34850,34850,34850,0
20240326,171400,1353721500,34850,34850,34850,34850,0
20240326,171300,1353721500,34850,34850,34850,34850,0
20240326,171200,1353721500,34850,34850,34850,34850,0
20240326,171100,1353721500,34850,34850,34850,34850,0
20240326,171000,1353721500,34850,34850,34850,34850,0
20240326,170900,1353721500,34850,34850,34850,34850,0
20240326,170800,1353721500,34850,34850,34850,34850,0
20240326,170700,1353721500,34850,34850,34850,34850,0
20240326,170600,1353721500,34850,34850,34850,34850,0
20240326,170500,1353721500,34850,34850,34850,34850,0
20240326,170400,1353721500,34850,34850,34850,34850,0
20240326,170300,1353721500,34850,34850,34850,34850,0
20240326,170200,1353721500,34850,34850,34850,34850,0
20240326,170100,1353721500,34850,34850,34850,34850,0
20240326,170000,1353721500,34850,34850,34850,34850,0
20240326,165900,1353721500,34850,34850,34850,34850,0
20240326,165800,1353721500,34850,34850,34850,34850,0
20240326,165700,1353721500,34850,34850,34850,34850,0
20240326,165600,1353721500,34850,34850,34850,34850,0
20240326,165500,1353721500,34850,34850,34850,34850,0
20240326,165400,1353721500,34850,34850,34850,34850,0
20240326,165300,1353721500,34850,34850,34850,34850,0
20240326,165200,1353721500,34850,34850,34850,34850,0
20240326,165100,1353721500,34850,34850,34850,34850,0
20240326,165000,1353721500,34850,34850,34850,34850,0
20240326,164900,1353721500,34850,34850,34850,34850,0
20240326,164800,1353721500,34850,34850,34850,34850,0
20240326,164700,1353721500,34850,34850,34850,34850,0
20240326,164600,1353721500,34850,34850,34850,34850,2281
20240326,164500,1353721500,34850,34850,34850,34850,0
20240326,164400,1353721500,34850,34850,34850,34850,0
20240326,164300,1353721500,34850,34850,34850,34850,0
20240326,164200,1353721500,34850,34850,34850,34850,0
20240326,164100,1353721500,34850,34850,34850,34850,0
20240326,164000,1353721500,34850,34850,34850,34850,0
20240326,163900,1353721500,34850,34850,34850,34850,0
20240326,163800,1353721500,34850,34850,34850,34850,0
20240326,163700,1353721500,34850,34850,34850,34850,0
20240326,163600,1353721500,34850,34850,34850,34850,0
20240326,163500,1353721500,34850,34850,34850,34850,0
20240326,163400,1353721500,34850,34850,34850,34850,0
20240326,163300,1353721500,34850,34850,34850,34850,0
20240326,163200,1353721500,34850,34850,34850,34850,0
20240326,163100,1353721500,34850,34850,34850,34850,0
20240326,163000,1353721500,34850,34850,34850,34850,0
20240326,162900,1353721500,34850,34850,34850,34850,0
20240326,162800,1353721500,34850,34850,34850,34850,0
20240326,162700,1353721500,34850,34850,34850,34850,0
20240326,162600,1353721500,34850,34850,34850,34850,0
20240326,162500,1353721500,34850,34850,34850,34850,0
20240326,162400,1353721500,34850,34850,34850,34850,0
20240326,162300,1353721500,34850,34850,34850,34850,0
20240326,162200,1353721500,34850,34850,34850,34850,0
20240326,162100,1353721500,34850,34850,34850,34850,0
20240326,162000,1353721500,34850,34850,34850,34850,0
20240326,161900,1353721500,34850,34850,34850,34850,0
20240326,161800,1353721500,34850,34850,34850,34850,0
20240326,161700,1353721500,34850,34850,34850,34850,0
20240326,161600,1353721500,34850,34850,34850,34850,2281
20240326,161500,1353721500,34850,34850,34850,34850,0
20240326,161400,1353721500,34850,34850,34850,34850,0
20240326,161300,1353721500,34850,34850,34850,34850,0
20240326,161200,1353721500,34850,34850,34850,34850,0
20240326,161100,1353721500,34850,34850,34850,34850,0
20240326,161000,1353721500,34850,34850,34850,34850,0
20240326,160900,1353721500,34850,34850,34850,34850,0
20240326,160800,1353721500,34850,34850,34850,34850,0
20240326,160700,1353721500,34850,34850,34850,34850,0
20240326,160600,1353721500,34850,34850,34850,34850,0
20240326,160500,1353721500,34850,34850,34850,34850,0
20240326,160400,1353721500,34850,34850,34850,34850,0
20240326,160300,1353721500,34850,34850,34850,34850,0
20240326,160200,1353721500,34850,34850,34850,34850,0
20240326,160100,1353721500,34850,34850,34850,34850,0
20240326,160000,1353721500,34850,34850,34850,34850,0
20240326,155900,1353721500,34850,34850,34850,34850,0
20240326,155800,1353721500,34850,34850,34850,34850,0
20240326,155700,1353721500,34850,34850,34850,34850,0
20240326,155600,1353721500,34850,34850,34850,34850,0
20240326,155500,1353721500,34850,34850,34850,34850,0
20240326,155400,1353721500,34850,34850,34850,34850,0
20240326,155300,1353721500,34850,34850,34850,34850,0
20240326,155200,1353721500,34850,34850,34850,34850,0
20240326,155100,1353721500,34850,34850,34850,34850,0
20240326,155000,1353721500,34850,34850,34850,34850,0
20240326,154900,1353721500,34850,34850,34850,34850,0
20240326,154800,1353721500,34850,34850,34850,34850,0
20240326,154700,1353721500,34850,34850,34850,34850,0
20240326,154600,1353721500,34850,34850,34850,34850,2281
20240326,154500,1353721500,34850,34850,34850,34850,0
20240326,154400,1353721500,34850,34850,34850,34850,0
20240326,154300,1353721500,34850,34850,34850,34850,0
20240326,154200,1353721500,34850,34850,34850,34850,0
20240326,154100,1353721500,34850,34850,34850,34850,0
20240326,154000,1353721500,34850,34850,34850,34850,0
20240326,153900,1353721500,34850,34850,34850,34850,0
20240326,153800,1353721500,34850,34850,34850,34850,0
20240326,153700,1353721500,34850,34850,34850,34850,0
20240326,153600,1353721500,34850,34850,34850,34850,0
20240326,153500,1353721500,34850,34850,34850,34850,0
20240326,153400,1353721500,34850,34850,34850,34850,0
20240326,153300,1353721500,34850,34850,34850,34850,0
20240326,153200,1353721500,34850,34850,34850,34850,0
20240326,153100,1353721500,34850,34850,34850,34850,0
20240326,153000,1353721500,34850,34850,34850,34850,2281
20240326,152900,1274228650,34750,34750,34750,34750,0
20240326,152800,1274228650,34750,34750,34750,34750,0
20240326,152700,1274228650,34750,34750,34750,34750,0
20240326,152600,1274228650,34750,34750,34750,34750,0
20240326,152500,1274228650,34750,34750,34750,34750,0
20240326,152400,1274228650,34750,34750,34750,34750,0
20240326,152300,1274228650,34750,34750,34750,34750,0
20240326,152200,1274228650,34750,34750,34750,34750,0
20240326,152100,1274228650,34750,34750,34750,34750,0
20240326,152000,1274228650,34750,34750,34750,34750,0
20240326,151900,1274228650,34750,34750,34800,34550,444
20240326,151800,1258829350,34750,34650,34750,34650,8
20240326,151700,1258551650,34650,34900,34900,34650,2
20240326,151600,1258482100,34650,34600,35000,34600,1440
20240326,151500,1208439450,34600,34550,34600,34550,43
20240326,151400,1206952400,34550,34550,34550,34550,23
20240326,151300,1206157750,34550,34550,34700,34550,36
20240326,151200,1204913200,34700,34650,34700,34550,231
20240326,151100,1196928900,34650,34700,34700,34550,558
20240326,151000,1177648650,34700,34600,34700,34600,11
20240326,150900,1177267150,34700,34700,34700,34700,18
20240326,150800,1176642550,34700,34650,34700,34650,7
20240326,150700,1176399850,34700,34700,34700,34700,0
20240326,150600,1176399850,34700,34700,34700,34700,35
20240326,150500,1175185350,34550,34550,34700,34550,82
20240326,150400,1172350050,34600,34600,34600,34600,73
20240326,150300,1169824250,34700,34600,34700,34600,15
20240326,150200,1169304350,34700,34700,34700,34700,0
20240326,150100,1169304350,34700,34650,34700,34550,204
20240326,150000,1162236450,34650,34650,34650,34500,86
20240326,145900,1159266100,34650,34650,34650,34650,111
20240326,145800,1155419950,34650,34550,34650,34500,347
20240326,145700,1143439650,34700,34650,34700,34650,123
20240326,145600,1139177650,34550,34650,34650,34550,1561
20240326,145500,1085236400,34650,34650,34650,34650,14
20240326,145400,1084751300,34700,34600,34700,34600,105
20240326,145300,1081108200,34700,34600,34700,34600,9
20240326,145200,1080796300,34700,34600,34700,34600,290
20240326,145100,1070761100,34700,34700,34700,34700,0
20240326,145000,1070761100,34700,34700,34700,34700,0
20240326,144900,1070761100,34700,34600,34700,34600,403
20240326,144800,1056817000,34600,34700,34700,34600,202
20240326,144700,1049825950,34700,34700,34700,34700,0
20240326,144600,1049825950,34700,34700,34700,34650,6
20240326,144500,1049617800,34700,34700,34700,34700,0
20240326,144400,1049617800,34700,34700,34700,34700,53
20240326,144300,1047778700,34700,34650,34700,34650,332
20240326,144200,1036273300,34700,34700,34700,34700,0
20240326,144100,1036273300,34700,34650,34700,34650,4
20240326,144000,1036134550,34700,34700,34700,34700,1
20240326,143900,1036099850,34700,34650,34700,34650,92
20240326,143800,1032911950,34650,34650,34650,34600,76
20240326,143700,1030282050,34650,34650,34650,34650,14
20240326,143600,1029796950,34700,34700,34700,34700,21
20240326,143500,1029068250,34700,34600,34700,34600,146
20240326,143400,1024016450,34700,34600,34700,34550,62
20240326,143300,1021872200,34700,34700,34700,34600,8
20240326,143200,1021595100,34700,34700,34700,34700,100
20240326,143100,1018125100,34700,34700,34700,34700,2
20240326,143000,1018055700,34600,34600,34600,34600,178
20240326,142900,1011896900,34600,34600,34600,34600,210
20240326,142800,1004630900,34650,34650,34650,34650,27
20240326,142700,1003695350,34700,34700,34700,34700,0
20240326,142600,1003695350,34700,34700,34700,34700,15
20240326,142500,1003174850,34700,34700,34700,34700,0
20240326,142400,1003174850,34700,34700,34700,34700,3
20240326,142300,1003070750,34650,34650,34650,34650,4
20240326,142200,1002932150,34700,34650,34700,34650,33
20240326,142100,1001788600,34650,34700,34700,34650,15
20240326,142000,1001268600,34700,34700,34700,34700,1
20240326,141900,1001233900,34700,34700,34700,34700,2
20240326,141800,1001164500,34650,34700,34700,34650,52
20240326,141700,999362600,34650,34650,34650,34650,26
20240326,141600,998461700,34650,34600,34650,34550,254
20240326,141500,989672850,34650,34650,34650,34650,1
20240326,141400,989638200,34650,34650,34650,34650,20
20240326,141300,988945200,34700,34700,34700,34700,1
20240326,141200,988910500,34700,34650,34700,34650,100
20240326,141100,985440600,34700,34600,34700,34600,52
20240326,141000,983641200,34700,34650,34700,34600,12
20240326,140900,983225750,34700,34700,34700,34700,10
20240326,140800,982878750,34700,34700,34700,34700,13
20240326,140700,982427650,34700,34700,34700,34700,85
20240326,140600,979478150,34700,34700,34700,34700,0
20240326,140500,979478150,34700,34700,34700,34700,1
20240326,140400,979443450,34700,34700,34700,34700,20
20240326,140300,978749450,34700,34700,34700,34700,1
20240326,140200,978714750,34650,34600,34650,34600,877
20240326,140100,948370200,34600,34650,34650,34600,28
20240326,140000,947401150,34700,34650,34700,34650,3
20240326,135900,947297150,34700,34700,34700,34600,6
20240326,135800,947089050,34650,34650,34650,34650,19
20240326,135700,946430700,34700,34700,34700,34700,0
20240326,135600,946430700,34700,34700,34700,34700,12
20240326,135500,946014300,34700,34700,34700,34700,5
20240326,135400,945840800,34700,34600,34700,34600,26
20240326,135300,944939550,34600,34650,34650,34600,2
20240326,135200,944870300,34650,34650,34650,34650,3
20240326,135100,944766350,34600,34600,34600,34600,20
20240326,135000,944074350,34650,34600,34650,34600,13
20240326,134900,943624450,34650,34650,34650,34600,588
20240326,134800,923275300,34650,34650,34650,34650,10
20240326,134700,922928800,34650,34650,34650,34650,50
20240326,134600,921196300,34650,34650,34650,34650,112
20240326,134500,917315500,34600,34600,34600,34600,10
20240326,134400,916969500,34600,34600,34600,34600,210
20240326,134300,909703500,34600,34600,34600,34600,2
20240326,134200,909634300,34650,34650,34650,34650,32
20240326,134100,908525500,34700,34700,34700,34700,3
20240326,134000,908421400,34600,34600,34600,34600,70
20240326,133900,905999400,34700,34700,34700,34700,0
20240326,133800,905999400,34700,34700,34700,34700,0
20240326,133700,905999400,34700,34700,34700,34700,23
20240326,133600,905201300,34600,34700,34700,34600,194
20240326,133500,898487450,34700,34700,34700,34700,17
20240326,133400,897897550,34700,34700,34700,34700,3
20240326,133300,897793450,34750,34750,34750,34750,3
20240326,133200,897689200,34700,34750,34750,34700,12
20240326,133100,897272300,34750,34750,34750,34750,0
20240326,133000,897272300,34750,34750,34750,34750,2
20240326,132900,897202800,34600,34650,34750,34600,313
20240326,132800,886355200,34650,34600,34650,34600,104
20240326,132700,882756650,34650,34650,34650,34600,51
20240326,132600,880991750,34600,34600,34600,34600,150
20240326,132500,875801750,34650,34650,34650,34650,10
20240326,132400,875455250,34650,34600,34650,34600,23
20240326,132300,874659300,34650,34650,34650,34600,114
20240326,132200,870714200,34650,34600,34650,34600,88
20240326,132100,867669300,34600,34600,34600,34600,15
20240326,132000,867150300,34650,34650,34650,34650,2
20240326,131900,867081000,34600,34600,34600,34600,5
20240326,131800,866908000,34600,34600,34600,34600,55
20240326,131700,865005000,34600,34600,34600,34600,207
20240326,131600,857842800,34600,34600,34600,34550,45
20240326,131500,856285850,34600,34600,34600,34550,190
20240326,131400,849716850,34600,34600,34600,34600,36
20240326,131300,848471250,34600,34600,34600,34600,4
20240326,131200,848332850,34600,34600,34600,34550,57
20240326,131100,846362050,34600,34600,34600,34600,25
20240326,131000,845497050,34650,34650,34650,34650,1
20240326,130900,845462400,34650,34550,34650,34550,11
20240326,130800,845082250,34550,34550,34550,34550,4
20240326,130700,844944050,34700,34550,34700,34550,45
20240326,130600,843388550,34550,34700,34700,34550,30
20240326,130500,842349050,34700,34600,34700,34550,1259
20240326,130400,798789050,34650,34650,34650,34650,896
20240326,130300,767742650,34650,34650,34650,34650,3
20240326,130200,767638700,34650,34650,34650,34650,0
20240326,130100,767638700,34650,34700,34700,34650,30
20240326,130000,766598200,34700,34700,34700,34700,2
20240326,125900,766528800,34700,34700,34700,34700,20
20240326,125800,765834800,34700,34700,34700,34700,1
20240326,125700,765800100,34650,34650,34650,34650,41
20240326,125600,764379450,34650,34650,34650,34650,93
20240326,125500,761157000,34650,34700,34700,34650,305
20240326,125400,750588700,34700,34700,34700,34700,7
20240326,125300,750345800,34700,34700,34700,34700,2
20240326,125200,750276400,34700,34700,34700,34700,0
20240326,125100,750276400,34700,34700,34700,34700,1
20240326,125000,750241700,34700,34700,34700,34700,1
20240326,124900,750207000,34700,34700,34700,34700,37
20240326,124800,748923100,34700,34700,34700,34700,75
20240326,124700,746320600,34700,34700,34700,34700,13
20240326,124600,745869500,34700,34700,34700,34700,50
20240326,124500,744134500,34700,34700,34700,34700,2
20240326,124400,744065100,34700,34700,34700,34650,145
20240326,124300,739033650,34650,34650,34650,34650,34
20240326,124200,737855550,34650,34650,34650,34650,0
20240326,124100,737855550,34650,34650,34700,34650,543
20240326,124000,719040100,34650,34700,34700,34650,220
20240326,123900,711410500,34700,34700,34700,34700,10
20240326,123800,711063500,34700,34700,34700,34700,6
20240326,123700,710855300,34700,34700,34700,34700,6
20240326,123600,710647100,34700,34700,34700,34700,0
20240326,123500,710647100,34700,34700,34700,34700,18
20240326,123400,710022500,34650,34700,34700,34650,9
20240326,123300,709710450,34700,34700,34700,34700,86
20240326,123200,706726250,34700,34700,34700,34700,3
20240326,123100,706622150,34700,34700,34700,34650,19
20240326,123000,705963350,34700,34700,34700,34700,9
20240326,122900,705651050,34700,34700,34700,34700,23
20240326,122800,704852950,34650,34700,34700,34650,103
20240326,122700,701280350,34700,34700,34700,34650,95
20240326,122600,697984500,34700,34700,34700,34700,28
20240326,122500,697012900,34700,34700,34700,34700,22
20240326,122400,696249500,34700,34700,34700,34700,13
20240326,122300,695798400,34700,34700,34700,34700,4
20240326,122200,695659600,34700,34700,34700,34700,5
20240326,122100,695486100,34700,34700,34700,34700,10
20240326,122000,695139100,34700,34750,34750,34700,42
20240326,121900,693681600,34750,34750,34750,34750,14
20240326,121800,693195100,34700,34700,34700,34700,0
20240326,121700,693195100,34700,34700,34700,34700,13
20240326,121600,692744000,34700,34700,34700,34700,1
20240326,121500,692709300,34700,34650,34700,34650,9
20240326,121400,692397100,34700,34700,34700,34700,11
20240326,121300,692015400,34700,34700,34700,34700,48
20240326,121200,690349800,34700,34700,34700,34700,5
20240326,121100,690176300,34700,34700,34700,34700,23
20240326,121000,689378200,34700,34700,34700,34700,38
20240326,120900,688059600,34700,34700,34700,34700,25
20240326,120800,687192100,34700,34700,34700,34700,881
20240326,120700,656621400,34700,34700,34700,34700,0
20240326,120600,656621400,34700,34700,34700,34700,152
20240326,120500,651347000,34750,34750,34750,34750,0
20240326,120400,651347000,34750,34750,34750,34750,13
20240326,120300,650895250,34800,34750,34800,34750,53
20240326,120200,649053250,34750,34800,34800,34750,3
20240326,120100,648948900,34750,34750,34750,34750,101
20240326,120000,645439150,34750,34800,34800,34750,125
20240326,115900,641094850,34800,34800,34800,34800,0
20240326,115800,641094850,34800,34800,34800,34800,0
20240326,115700,641094850,34800,34750,34800,34750,148
20240326,115600,635944700,34750,34750,34750,34750,20
20240326,115500,635249700,34750,34750,34750,34750,0
20240326,115400,635249700,34750,34750,34750,34750,35
20240326,115300,634033450,34750,34750,34750,34750,17
20240326,115200,633442700,34800,34800,34800,34800,5
20240326,115100,633268700,34800,34800,34800,34800,1
20240326,115000,633233900,34800,34800,34800,34800,1
20240326,114900,633199100,34750,34750,34750,34750,0
20240326,114800,633199100,34750,34750,34750,34750,499
20240326,114700,615858850,34800,34800,34800,34800,0
20240326,114600,615858850,34800,34800,34800,34800,0
20240326,114500,615858850,34800,34800,34800,34800,10
20240326,114400,615510850,34800,34800,34800,34800,6
20240326,114300,615302050,34800,34800,34800,34800,0
20240326,114200,615302050,34800,34800,34800,34800,5
20240326,114100,615128050,34800,34800,34800,34800,31
20240326,114000,614049250,34800,34800,34800,34800,20
20240326,113900,613353250,34750,34750,34750,34750,0
20240326,113800,613353250,34750,34750,34750,34750,0
20240326,113700,613353250,34750,34750,34750,34750,70
20240326,113600,610920750,34750,34750,34750,34750,214
20240326,113500,603484250,34750,34750,34750,34750,0
20240326,113400,603484250,34750,34750,34750,34750,90
20240326,113300,600356750,34750,34750,34750,34750,0
20240326,113200,600356750,34750,34750,34750,34750,5
20240326,113100,600183000,34700,34700,34700,34700,0
20240326,113000,600183000,34700,34900,34900,34700,318
20240326,112900,589127300,35000,34950,35000,34950,110
20240326,112800,585281450,34950,34950,34950,34950,27
20240326,112700,584337800,34950,34900,34950,34900,22
20240326,112600,583569950,34950,34800,34950,34800,132
20240326,112500,578963650,34800,34750,34800,34750,528
20240326,112400,560615050,34700,34700,34700,34700,30
20240326,112300,559574050,34700,34650,34700,34650,5
20240326,112200,559400700,34650,34650,34650,34650,0
20240326,112100,559400700,34650,34700,34700,34650,3
20240326,112000,559296650,34700,34700,34700,34700,4
20240326,111900,559157850,34650,34650,34650,34650,126
20240326,111800,554791950,34650,34700,34700,34650,182
20240326,111700,548479050,34700,34700,34700,34700,6
20240326,111600,548270850,34700,34700,34700,34700,53
20240326,111500,546431750,34700,34700,34700,34700,11
20240326,111400,546050050,34700,34700,34700,34700,138
20240326,111300,541261450,34700,34700,34700,34700,0
20240326,111200,541261450,34700,34700,34700,34700,3
20240326,111100,541157350,34700,34700,34700,34700,20
20240326,111000,540463350,34700,34700,34700,34700,0
20240326,110900,540463350,34700,34700,34750,34700,240
20240326,110800,532134800,34700,34700,34700,34700,200
20240326,110700,525194800,34700,34700,34700,34700,15
20240326,110600,524674300,34700,34750,34750,34700,11
20240326,110500,524292200,34700,34750,34750,34700,156
20240326,110400,518876950,34750,34750,34750,34750,10
20240326,110300,518529450,34750,34750,34750,34750,62
20240326,110200,516374950,34750,34750,34750,34750,0
20240326,110100,516374950,34750,34750,34750,34750,0
20240326,110000,516374950,34750,34700,34750,34700,559
20240326,105900,496977500,34700,34700,34700,34700,197
20240326,105800,490141600,34700,34750,34750,34700,3
20240326,105700,490037450,34750,34750,34750,34750,3
20240326,105600,489933200,34750,34750,34750,34750,221
20240326,105500,482253450,34750,34750,34750,34750,3
20240326,105400,482149200,34750,34750,34750,34750,0
20240326,105300,482149200,34750,34700,34750,34700,163
20240326,105200,476492950,34700,34750,34750,34700,27
20240326,105100,475555150,34750,34750,34750,34750,16
20240326,105000,474999150,34750,34750,34750,34750,141
20240326,104900,470099400,34750,34750,34750,34750,14
20240326,104800,469612900,34750,34750,34750,34750,31
20240326,104700,468535650,34750,34750,34750,34750,85
20240326,104600,465581900,34750,34750,34750,34750,0
20240326,104500,465581900,34750,34750,34750,34750,154
20240326,104400,460230400,34700,34750,34750,34700,84
20240326,104300,457315200,34700,34700,34700,34700,0
20240326,104200,457315200,34700,34700,34700,34700,0
20240326,104100,457315200,34700,34700,34700,34700,44
20240326,104000,455788400,34700,34700,34700,34700,84
20240326,103900,452873600,34800,34800,34800,34800,1
20240326,103800,452838800,34700,34700,34700,34700,229
20240326,103700,444892500,34700,34700,34700,34700,252
20240326,103600,436148100,34700,34750,34750,34700,552
20240326,103500,416983700,34750,34750,34750,34750,23
20240326,103400,416184450,34750,34800,34800,34750,52
20240326,103300,414377350,34750,34750,34750,34750,213
20240326,103200,406975600,34800,34800,34800,34800,2
20240326,103100,406906000,34800,34800,34800,34800,14
20240326,103000,406418800,34800,34800,34800,34800,50
20240326,102900,404678800,34800,34750,34800,34750,189
20240326,102800,398101650,34800,34800,34800,34800,21
20240326,102700,397370850,34750,34750,34750,34750,23
20240326,102600,396571600,34750,34750,34750,34750,47
20240326,102500,394938350,34750,34750,34800,34750,223
20240326,102400,387188150,34750,34750,34750,34750,0
20240326,102300,387188150,34750,34750,34750,34750,19
20240326,102200,386527900,34750,34750,34800,34750,9
20240326,102100,386214850,34800,34800,34800,34800,29
20240326,102000,385205650,34800,34800,34800,34800,2
20240326,101900,385136050,34800,34750,34800,34750,50
20240326,101800,383397550,34800,34800,34800,34800,0
20240326,101700,383397550,34800,34750,34800,34750,135
20240326,101600,378705900,34800,34800,34800,34800,7
20240326,101500,378462300,34800,34750,34800,34750,17
20240326,101400,377870800,34750,34800,34800,34750,10
20240326,101300,377522900,34800,34750,34800,34750,21
20240326,101200,376792150,34750,34750,34800,34750,34
20240326,101100,375610600,34750,34800,34800,34750,105
20240326,101000,371959200,34800,34800,34800,34800,2
20240326,100900,371889600,34800,34800,34800,34800,87
20240326,100800,368862000,34800,34800,34800,34800,142
20240326,100700,363920400,34800,34800,34800,34800,481
20240326,100600,347181600,34850,34850,34850,34850,20
20240326,100500,346484600,34850,34850,34850,34850,6
20240326,100400,346275500,34850,34850,34850,34850,0
20240326,100300,346275500,34850,34850,34850,34850,120
20240326,100200,342093500,34850,34900,34900,34850,33
20240326,100100,340942300,34900,34950,34950,34900,56
20240326,100000,338987100,34900,34950,34950,34900,146
20240326,095900,333891650,34900,34950,34950,34900,15
20240326,095800,333367500,34950,34900,34950,34900,48
20240326,095700,331692250,34950,35050,35050,34950,67
20240326,095600,329350250,35000,35000,35000,35000,0
20240326,095500,329350250,35000,35000,35000,35000,135
20240326,095400,324625250,35000,34850,35000,34850,115
20240326,095300,320610650,34850,34850,34850,34850,115
20240326,095200,316602900,34850,34850,34900,34850,85
20240326,095100,313640550,34850,34850,34850,34800,164
20240326,095000,307925200,34850,34850,34850,34850,6
20240326,094900,307716100,34850,34850,34850,34850,2
20240326,094800,307646400,34850,34850,34850,34850,13
20240326,094700,307193350,34800,34800,34800,34800,0
20240326,094600,307193350,34800,34800,34800,34800,0
20240326,094500,307193350,34800,34800,34800,34800,394
20240326,094400,293482150,34850,34850,34850,34850,35
20240326,094300,292262400,34850,34850,34850,34850,58
20240326,094200,290241100,34850,34800,34850,34800,161
20240326,094100,284636250,34850,34800,34850,34800,4
20240326,094000,284496900,34850,34800,34850,34800,83
20240326,093900,281606850,34800,34800,34800,34800,25
20240326,093800,280736850,34800,34850,34850,34800,20
20240326,093700,280040100,34850,34900,34900,34850,256
20240326,093600,271117950,34850,34900,34900,34850,34
20240326,093500,269931400,35100,35100,35100,35100,184
20240326,093400,263473000,35100,35100,35100,35100,15
20240326,093300,262946500,35100,34900,35100,34900,93
20240326,093200,259690050,34850,34850,34850,34850,8
20240326,093100,259411250,34850,34850,34850,34800,199
20240326,093000,252476250,34800,34850,34850,34800,33
20240326,092900,251326950,34800,34800,34800,34800,28
20240326,092800,250352550,34800,34800,34800,34800,61
20240326,092700,248229750,34700,34700,34700,34700,0
20240326,092600,248229750,34700,34800,34800,34700,529
20240326,092500,229838450,34800,34800,34850,34800,84
20240326,092400,226913900,34650,34700,34700,34650,3
20240326,092300,226809900,34650,34650,34800,34650,31
20240326,092200,225734250,34650,34800,34800,34650,522
20240326,092100,207636750,34750,34800,34800,34750,107
20240326,092000,203917700,34800,34800,34800,34800,25
20240326,091900,203047700,34750,34750,34750,34750,97
20240326,091800,199676950,34750,34650,34750,34650,24
20240326,091700,198844550,34650,34650,34650,34650,240
20240326,091600,190528550,34650,34750,34750,34650,316
20240326,091500,179567650,34700,34800,34800,34700,636
20240326,091400,157478200,34800,34850,34850,34800,49
20240326,091300,155772450,34850,34800,34850,34800,140
20240326,091200,150900300,34800,34800,34800,34800,558
20240326,091100,131481900,34800,34850,34850,34800,227
20240326,091000,123572850,34850,34900,34900,34850,116
20240326,090900,119525750,34900,34950,34950,34900,219
20240326,090800,111875250,34950,34950,34950,34950,122
20240326,090700,107611350,34950,35050,35050,34950,634
20240326,090600,85435400,35050,35050,35050,35000,208
20240326,090500,78148350,35000,35100,35100,35000,256
20240326,090400,69175600,35100,35050,35100,35050,288
20240326,090300,59073650,35050,35050,35100,35050,206
20240326,090200,51848300,35100,35100,35100,35050,526
20240326,090100,33385750,35100,35250,35450,35100,269
20240326,090000,23915400,35500,35750,35750,35500,665
Reference in New Issue Copy Permalink