ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033270/min/candle-20240325.csv

617 lines
32 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
20240325,191400,1378801800,24150,24150,24150,24150,1464
20240325,191300,1378801800,24150,24150,24150,24150,0
20240325,191200,1378801800,24150,24150,24150,24150,0
20240325,191100,1378801800,24150,24150,24150,24150,0
20240325,191000,1378801800,24150,24150,24150,24150,0
20240325,190900,1378801800,24150,24150,24150,24150,0
20240325,190800,1378801800,24150,24150,24150,24150,0
20240325,190700,1378801800,24150,24150,24150,24150,0
20240325,190600,1378801800,24150,24150,24150,24150,0
20240325,190500,1378801800,24150,24150,24150,24150,0
20240325,190400,1378801800,24150,24150,24150,24150,0
20240325,190300,1378801800,24150,24150,24150,24150,0
20240325,190200,1378801800,24150,24150,24150,24150,0
20240325,190100,1378801800,24150,24150,24150,24150,0
20240325,190000,1378801800,24150,24150,24150,24150,0
20240325,185900,1378801800,24150,24150,24150,24150,0
20240325,185800,1378801800,24150,24150,24150,24150,0
20240325,185700,1378801800,24150,24150,24150,24150,0
20240325,185600,1378801800,24150,24150,24150,24150,0
20240325,185500,1378801800,24150,24150,24150,24150,0
20240325,185400,1378801800,24150,24150,24150,24150,0
20240325,185300,1378801800,24150,24150,24150,24150,0
20240325,185200,1378801800,24150,24150,24150,24150,0
20240325,185100,1378801800,24150,24150,24150,24150,0
20240325,185000,1378801800,24150,24150,24150,24150,0
20240325,184900,1378801800,24150,24150,24150,24150,0
20240325,184800,1378801800,24150,24150,24150,24150,0
20240325,184700,1378801800,24150,24150,24150,24150,0
20240325,184600,1378801800,24150,24150,24150,24150,0
20240325,184500,1378801800,24150,24150,24150,24150,0
20240325,184400,1378801800,24150,24150,24150,24150,1464
20240325,184300,1378801800,24150,24150,24150,24150,0
20240325,184200,1378801800,24150,24150,24150,24150,0
20240325,184100,1378801800,24150,24150,24150,24150,0
20240325,184000,1378801800,24150,24150,24150,24150,0
20240325,183900,1378801800,24150,24150,24150,24150,0
20240325,183800,1378801800,24150,24150,24150,24150,0
20240325,183700,1378801800,24150,24150,24150,24150,0
20240325,183600,1378801800,24150,24150,24150,24150,0
20240325,183500,1378801800,24150,24150,24150,24150,0
20240325,183400,1378801800,24150,24150,24150,24150,0
20240325,183300,1378801800,24150,24150,24150,24150,0
20240325,183200,1378801800,24150,24150,24150,24150,0
20240325,183100,1378801800,24150,24150,24150,24150,0
20240325,183000,1378801800,24150,24150,24150,24150,0
20240325,182900,1378801800,24150,24150,24150,24150,0
20240325,182800,1378801800,24150,24150,24150,24150,0
20240325,182700,1378801800,24150,24150,24150,24150,0
20240325,182600,1378801800,24150,24150,24150,24150,0
20240325,182500,1378801800,24150,24150,24150,24150,0
20240325,182400,1378801800,24150,24150,24150,24150,0
20240325,182300,1378801800,24150,24150,24150,24150,0
20240325,182200,1378801800,24150,24150,24150,24150,0
20240325,182100,1378801800,24150,24150,24150,24150,0
20240325,182000,1378801800,24150,24150,24150,24150,0
20240325,181900,1378801800,24150,24150,24150,24150,0
20240325,181800,1378801800,24150,24150,24150,24150,0
20240325,181700,1378801800,24150,24150,24150,24150,0
20240325,181600,1378801800,24150,24150,24150,24150,0
20240325,181500,1378801800,24150,24150,24150,24150,0
20240325,181400,1378801800,24150,24150,24150,24150,1464
20240325,181300,1378801800,24150,24150,24150,24150,0
20240325,181200,1378801800,24150,24150,24150,24150,0
20240325,181100,1378801800,24150,24150,24150,24150,0
20240325,181000,1378801800,24150,24150,24150,24150,0
20240325,180900,1378801800,24150,24150,24150,24150,0
20240325,180800,1378801800,24150,24150,24150,24150,0
20240325,180700,1378801800,24150,24150,24150,24150,0
20240325,180600,1378801800,24150,24150,24150,24150,0
20240325,180500,1378801800,24150,24150,24150,24150,0
20240325,180400,1378801800,24150,24150,24150,24150,0
20240325,180300,1378801800,24150,24150,24150,24150,0
20240325,180200,1378801800,24150,24150,24150,24150,0
20240325,180100,1378801800,24150,24150,24150,24150,0
20240325,180000,1378801800,24150,24150,24150,24150,0
20240325,175900,1378801800,24150,24150,24150,24150,0
20240325,175800,1378801800,24150,24150,24150,24150,0
20240325,175700,1378801800,24150,24150,24150,24150,0
20240325,175600,1378801800,24150,24150,24150,24150,0
20240325,175500,1378801800,24150,24150,24150,24150,0
20240325,175400,1378801800,24150,24150,24150,24150,0
20240325,175300,1378801800,24150,24150,24150,24150,0
20240325,175200,1378801800,24150,24150,24150,24150,0
20240325,175100,1378801800,24150,24150,24150,24150,0
20240325,175000,1378801800,24150,24150,24150,24150,0
20240325,174900,1378801800,24150,24150,24150,24150,0
20240325,174800,1378801800,24150,24150,24150,24150,0
20240325,174700,1378801800,24150,24150,24150,24150,0
20240325,174600,1378801800,24150,24150,24150,24150,0
20240325,174500,1378801800,24150,24150,24150,24150,0
20240325,174400,1378801800,24150,24150,24150,24150,1464
20240325,174300,1378801800,24150,24150,24150,24150,0
20240325,174200,1378801800,24150,24150,24150,24150,0
20240325,174100,1378801800,24150,24150,24150,24150,0
20240325,174000,1378801800,24150,24150,24150,24150,0
20240325,173900,1378801800,24150,24150,24150,24150,0
20240325,173800,1378801800,24150,24150,24150,24150,0
20240325,173700,1378801800,24150,24150,24150,24150,0
20240325,173600,1378801800,24150,24150,24150,24150,0
20240325,173500,1378801800,24150,24150,24150,24150,0
20240325,173400,1378801800,24150,24150,24150,24150,0
20240325,173300,1378801800,24150,24150,24150,24150,0
20240325,173200,1378801800,24150,24150,24150,24150,0
20240325,173100,1378801800,24150,24150,24150,24150,0
20240325,173000,1378801800,24150,24150,24150,24150,0
20240325,172900,1378801800,24150,24150,24150,24150,0
20240325,172800,1378801800,24150,24150,24150,24150,0
20240325,172700,1378801800,24150,24150,24150,24150,0
20240325,172600,1378801800,24150,24150,24150,24150,0
20240325,172500,1378801800,24150,24150,24150,24150,0
20240325,172400,1378801800,24150,24150,24150,24150,0
20240325,172300,1378801800,24150,24150,24150,24150,0
20240325,172200,1378801800,24150,24150,24150,24150,0
20240325,172100,1378801800,24150,24150,24150,24150,0
20240325,172000,1378801800,24150,24150,24150,24150,0
20240325,171900,1378801800,24150,24150,24150,24150,0
20240325,171800,1378801800,24150,24150,24150,24150,0
20240325,171700,1378801800,24150,24150,24150,24150,0
20240325,171600,1378801800,24150,24150,24150,24150,0
20240325,171500,1378801800,24150,24150,24150,24150,0
20240325,171400,1378801800,24150,24150,24150,24150,1464
20240325,171300,1378801800,24150,24150,24150,24150,0
20240325,171200,1378801800,24150,24150,24150,24150,0
20240325,171100,1378801800,24150,24150,24150,24150,0
20240325,171000,1378801800,24150,24150,24150,24150,0
20240325,170900,1378801800,24150,24150,24150,24150,0
20240325,170800,1378801800,24150,24150,24150,24150,0
20240325,170700,1378801800,24150,24150,24150,24150,0
20240325,170600,1378801800,24150,24150,24150,24150,0
20240325,170500,1378801800,24150,24150,24150,24150,0
20240325,170400,1378801800,24150,24150,24150,24150,0
20240325,170300,1378801800,24150,24150,24150,24150,0
20240325,170200,1378801800,24150,24150,24150,24150,0
20240325,170100,1378801800,24150,24150,24150,24150,0
20240325,170000,1378801800,24150,24150,24150,24150,0
20240325,165900,1378801800,24150,24150,24150,24150,0
20240325,165800,1378801800,24150,24150,24150,24150,0
20240325,165700,1378801800,24150,24150,24150,24150,0
20240325,165600,1378801800,24150,24150,24150,24150,0
20240325,165500,1378801800,24150,24150,24150,24150,0
20240325,165400,1378801800,24150,24150,24150,24150,0
20240325,165300,1378801800,24150,24150,24150,24150,0
20240325,165200,1378801800,24150,24150,24150,24150,0
20240325,165100,1378801800,24150,24150,24150,24150,0
20240325,165000,1378801800,24150,24150,24150,24150,0
20240325,164900,1378801800,24150,24150,24150,24150,0
20240325,164800,1378801800,24150,24150,24150,24150,0
20240325,164700,1378801800,24150,24150,24150,24150,0
20240325,164600,1378801800,24150,24150,24150,24150,0
20240325,164500,1378801800,24150,24150,24150,24150,0
20240325,164400,1378801800,24150,24150,24150,24150,1464
20240325,164300,1378801800,24150,24150,24150,24150,0
20240325,164200,1378801800,24150,24150,24150,24150,0
20240325,164100,1378801800,24150,24150,24150,24150,0
20240325,164000,1378801800,24150,24150,24150,24150,0
20240325,163900,1378801800,24150,24150,24150,24150,0
20240325,163800,1378801800,24150,24150,24150,24150,0
20240325,163700,1378801800,24150,24150,24150,24150,0
20240325,163600,1378801800,24150,24150,24150,24150,0
20240325,163500,1378801800,24150,24150,24150,24150,0
20240325,163400,1378801800,24150,24150,24150,24150,0
20240325,163300,1378801800,24150,24150,24150,24150,0
20240325,163200,1378801800,24150,24150,24150,24150,0
20240325,163100,1378801800,24150,24150,24150,24150,0
20240325,163000,1378801800,24150,24150,24150,24150,0
20240325,162900,1378801800,24150,24150,24150,24150,0
20240325,162800,1378801800,24150,24150,24150,24150,0
20240325,162700,1378801800,24150,24150,24150,24150,0
20240325,162600,1378801800,24150,24150,24150,24150,0
20240325,162500,1378801800,24150,24150,24150,24150,0
20240325,162400,1378801800,24150,24150,24150,24150,0
20240325,162300,1378801800,24150,24150,24150,24150,0
20240325,162200,1378801800,24150,24150,24150,24150,0
20240325,162100,1378801800,24150,24150,24150,24150,0
20240325,162000,1378801800,24150,24150,24150,24150,0
20240325,161900,1378801800,24150,24150,24150,24150,0
20240325,161800,1378801800,24150,24150,24150,24150,0
20240325,161700,1378801800,24150,24150,24150,24150,0
20240325,161600,1378801800,24150,24150,24150,24150,0
20240325,161500,1378801800,24150,24150,24150,24150,0
20240325,161400,1378801800,24150,24150,24150,24150,1464
20240325,161300,1378801800,24150,24150,24150,24150,0
20240325,161200,1378801800,24150,24150,24150,24150,0
20240325,161100,1378801800,24150,24150,24150,24150,0
20240325,161000,1378801800,24150,24150,24150,24150,0
20240325,160900,1378801800,24150,24150,24150,24150,0
20240325,160800,1378801800,24150,24150,24150,24150,0
20240325,160700,1378801800,24150,24150,24150,24150,0
20240325,160600,1378801800,24150,24150,24150,24150,0
20240325,160500,1378801800,24150,24150,24150,24150,0
20240325,160400,1378801800,24150,24150,24150,24150,0
20240325,160300,1378801800,24150,24150,24150,24150,0
20240325,160200,1378801800,24150,24150,24150,24150,0
20240325,160100,1378801800,24150,24150,24150,24150,0
20240325,160000,1378801800,24150,24150,24150,24150,0
20240325,155900,1378801800,24150,24150,24150,24150,0
20240325,155800,1378801800,24150,24150,24150,24150,0
20240325,155700,1378801800,24150,24150,24150,24150,0
20240325,155600,1378801800,24150,24150,24150,24150,0
20240325,155500,1378801800,24150,24150,24150,24150,0
20240325,155400,1378801800,24150,24150,24150,24150,0
20240325,155300,1378801800,24150,24150,24150,24150,0
20240325,155200,1378801800,24150,24150,24150,24150,0
20240325,155100,1378801800,24150,24150,24150,24150,0
20240325,155000,1378801800,24150,24150,24150,24150,0
20240325,154900,1378801800,24150,24150,24150,24150,0
20240325,154800,1378801800,24150,24150,24150,24150,0
20240325,154700,1378801800,24150,24150,24150,24150,0
20240325,154600,1378801800,24150,24150,24150,24150,0
20240325,154500,1378801800,24150,24150,24150,24150,0
20240325,154400,1378801800,24150,24150,24150,24150,1464
20240325,154300,1378801800,24150,24150,24150,24150,0
20240325,154200,1378801800,24150,24150,24150,24150,0
20240325,154100,1378801800,24150,24150,24150,24150,0
20240325,154000,1378801800,24150,24150,24150,24150,0
20240325,153900,1378801800,24150,24150,24150,24150,0
20240325,153800,1378801800,24150,24150,24150,24150,0
20240325,153700,1378801800,24150,24150,24150,24150,0
20240325,153600,1378801800,24150,24150,24150,24150,0
20240325,153500,1378801800,24150,24150,24150,24150,0
20240325,153400,1378801800,24150,24150,24150,24150,0
20240325,153300,1378801800,24150,24150,24150,24150,0
20240325,153200,1378801800,24150,24150,24150,24150,0
20240325,153100,1378801800,24150,24150,24150,24150,0
20240325,153000,1378801800,24150,24150,24150,24150,1464
20240325,152900,1343446200,24150,24150,24150,24150,0
20240325,152800,1343446200,24150,24150,24150,24150,0
20240325,152700,1343446200,24150,24150,24150,24150,0
20240325,152600,1343446200,24150,24150,24150,24150,0
20240325,152500,1343446200,24150,24150,24150,24150,0
20240325,152400,1343446200,24150,24150,24150,24150,0
20240325,152300,1343446200,24150,24150,24150,24150,0
20240325,152200,1343446200,24150,24150,24150,24150,0
20240325,152100,1343446200,24150,24150,24150,24150,0
20240325,152000,1343446200,24150,24150,24150,24150,0
20240325,151900,1343446200,24150,24150,24150,24150,35
20240325,151800,1342600950,24150,24100,24150,24100,472
20240325,151700,1331203650,24150,24150,24150,24100,189
20240325,151600,1326642150,24150,24100,24150,24100,372
20240325,151500,1317666800,24150,24150,24150,24150,42
20240325,151400,1316652500,24150,24100,24150,24100,710
20240325,151300,1299506750,24100,24100,24100,24100,334
20240325,151200,1291457350,24100,24150,24150,24100,39
20240325,151100,1290516700,24150,24150,24150,24150,306
20240325,151000,1283126800,24100,24150,24150,24100,4
20240325,150900,1283030350,24100,24100,24100,24100,81
20240325,150800,1281078250,24050,24050,24050,24050,2
20240325,150700,1281030150,24100,24100,24100,24100,0
20240325,150600,1281030150,24100,24100,24100,24100,62
20240325,150500,1279535950,24100,24100,24100,24100,1
20240325,150400,1279511850,24100,24100,24100,24100,41
20240325,150300,1278523750,24100,24100,24100,24100,29
20240325,150200,1277824850,24100,24100,24100,24100,101
20240325,150100,1275390750,24100,24100,24100,24050,1003
20240325,150000,1251260300,24100,24100,24100,24100,182
20240325,145900,1246874100,24100,24150,24150,24100,51
20240325,145800,1245644900,24100,24100,24100,24100,5
20240325,145700,1245524400,24100,24100,24100,24100,20
20240325,145600,1245042400,24100,24100,24100,24100,20
20240325,145500,1244560400,24100,24100,24100,24100,0
20240325,145400,1244560400,24100,24100,24100,24100,0
20240325,145300,1244560400,24100,24100,24100,24100,29
20240325,145200,1243861500,24100,24100,24100,24100,0
20240325,145100,1243861500,24100,24100,24100,24100,25
20240325,145000,1243259000,24100,24150,24150,24100,104
20240325,144900,1240752450,24100,24100,24100,24100,2
20240325,144800,1240704250,24100,24100,24100,24100,2
20240325,144700,1240656050,24100,24100,24100,24100,0
20240325,144600,1240656050,24100,24100,24100,24100,0
20240325,144500,1240656050,24100,24100,24100,24100,40
20240325,144400,1239692050,24100,24100,24100,24100,100
20240325,144300,1237282050,24100,24150,24150,24100,21
20240325,144200,1236775900,24100,24100,24100,24100,9
20240325,144100,1236559000,24050,24100,24100,24050,225
20240325,144000,1231145650,24100,24100,24100,24100,0
20240325,143900,1231145650,24100,24100,24100,24100,8
20240325,143800,1230952850,24050,24050,24050,24050,0
20240325,143700,1230952850,24050,24100,24100,24050,67
20240325,143600,1229339000,24100,24100,24100,24100,64
20240325,143500,1227796600,24100,24100,24100,24100,17
20240325,143400,1227386900,24050,24100,24100,24050,105
20240325,143300,1224859150,24100,24150,24150,24100,412
20240325,143200,1214928950,24100,24100,24100,24100,200
20240325,143100,1210108950,24150,24100,24150,24100,702
20240325,143000,1193175750,24100,24150,24150,24100,111
20240325,142900,1190500600,24100,24100,24100,24100,56
20240325,142800,1189151000,24150,24100,24150,24100,737
20240325,142700,1171388300,24100,24100,24100,24100,100
20240325,142600,1168978300,24100,24100,24100,24100,46
20240325,142500,1167869700,24100,24100,24100,24100,0
20240325,142400,1167869700,24100,24100,24100,24100,177
20240325,142300,1163604000,24050,24100,24100,24050,18
20240325,142200,1163170600,24100,24100,24100,24100,10
20240325,142100,1162929600,24100,24100,24100,24100,67
20240325,142000,1161314900,24100,24100,24100,24100,150
20240325,141900,1157699900,24050,24050,24050,24050,0
20240325,141800,1157699900,24050,24100,24100,24050,22
20240325,141700,1157170000,24100,24050,24100,24050,242
20240325,141600,1151339900,24050,24050,24050,24050,25
20240325,141500,1150738650,24100,24100,24100,24100,256
20240325,141400,1144569050,24100,24100,24100,24100,879
20240325,141300,1123385150,24050,24050,24050,24050,31
20240325,141200,1122639600,24050,24100,24100,24050,438
20240325,141100,1112083950,24100,24050,24100,24050,530
20240325,141000,1099312450,24100,24100,24100,24100,1
20240325,140900,1099288350,24050,24050,24050,24050,320
20240325,140800,1091592350,24050,24050,24050,24050,2
20240325,140700,1091544250,24050,24050,24050,24050,0
20240325,140600,1091544250,24050,24050,24050,24050,50
20240325,140500,1090341750,24050,24050,24050,24050,5
20240325,140400,1090221500,24050,24050,24050,24050,359
20240325,140300,1081587550,24000,24050,24050,24000,58
20240325,140200,1080194150,24050,24050,24050,24050,0
20240325,140100,1080194150,24050,24050,24050,24050,0
20240325,140000,1080194150,24050,24050,24050,24050,44
20240325,135900,1079135950,24050,24000,24050,24000,305
20240325,135800,1071800800,24050,24050,24050,24000,311
20240325,135700,1064321300,24050,24050,24050,24050,141
20240325,135600,1060930250,24050,24050,24050,24050,0
20240325,135500,1060930250,24050,24000,24050,24000,51
20240325,135400,1059706200,24000,23950,24000,23950,473
20240325,135300,1048355600,24000,24000,24000,24000,0
20240325,135200,1048355600,24000,23950,24000,23950,29
20240325,135100,1047661000,23950,23950,23950,23950,0
20240325,135000,1047661000,23950,23950,23950,23950,0
20240325,134900,1047661000,23950,23950,23950,23950,72
20240325,134800,1045936600,23950,23950,23950,23950,0
20240325,134700,1045936600,23950,23950,23950,23950,5
20240325,134600,1045816850,23950,23950,23950,23950,0
20240325,134500,1045816850,23950,23950,23950,23950,447
20240325,134400,1035111200,24000,24000,24000,24000,4
20240325,134300,1035015200,24000,24000,24000,24000,74
20240325,134200,1033239200,24000,24000,24000,24000,1
20240325,134100,1033215200,24000,24000,24000,24000,0
20240325,134000,1033215200,24000,24000,24000,24000,20
20240325,133900,1032735200,24000,24000,24000,24000,175
20240325,133800,1028535200,23950,23950,23950,23950,31
20240325,133700,1027792750,23950,23950,23950,23950,0
20240325,133600,1027792750,23950,23950,23950,23950,30
20240325,133500,1027074250,23950,23950,23950,23950,0
20240325,133400,1027074250,23950,23950,23950,23950,0
20240325,133300,1027074250,23950,23950,23950,23950,36
20240325,133200,1026212050,24000,24000,24000,24000,1211
20240325,133100,997148050,24000,24050,24050,24000,39
20240325,133000,996212000,24050,24050,24050,24050,41
20240325,132900,995225950,24000,24000,24000,24000,0
20240325,132800,995225950,24000,24000,24000,24000,675
20240325,132700,979025950,24000,24000,24000,24000,0
20240325,132600,979025950,24000,24000,24000,24000,24
20240325,132500,978449950,24050,24000,24050,24000,15
20240325,132400,978089800,24000,24000,24000,24000,61
20240325,132300,976625800,24000,24000,24000,24000,24
20240325,132200,976049800,24000,24000,24000,24000,0
20240325,132100,976049800,24000,24000,24000,24000,24
20240325,132000,975473800,24000,24000,24000,24000,20
20240325,131900,974993800,24000,24000,24000,24000,19
20240325,131800,974537800,24000,24000,24000,24000,19
20240325,131700,974081800,24000,24000,24000,24000,0
20240325,131600,974081800,24000,24000,24000,24000,25
20240325,131500,973481800,24000,24000,24000,24000,40
20240325,131400,972521800,24000,24000,24000,24000,24
20240325,131300,971945800,24000,24000,24000,24000,0
20240325,131200,971945800,24000,24000,24000,24000,27
20240325,131100,971297800,24050,24050,24050,24050,101
20240325,131000,968868750,24050,24050,24050,24000,137
20240325,130900,965575250,24050,24050,24050,24050,0
20240325,130800,965575250,24050,24050,24050,24050,0
20240325,130700,965575250,24050,24000,24050,24000,39
20240325,130600,964637500,24050,24050,24050,24050,1
20240325,130500,964613450,24050,24050,24050,24050,5
20240325,130400,964493200,24000,24000,24000,24000,0
20240325,130300,964493200,24000,24000,24000,24000,0
20240325,130200,964493200,24000,24000,24000,24000,3
20240325,130100,964421200,24000,24050,24050,24000,113
20240325,130000,961703600,24050,24050,24050,24050,434
20240325,125900,951265900,24050,24050,24050,24050,100
20240325,125800,948860900,24050,24050,24050,24050,443
20240325,125700,938206750,24050,23950,24050,23950,589
20240325,125600,924072050,24000,24000,24000,24000,1
20240325,125500,924048050,24000,24000,24000,24000,11
20240325,125400,923784050,23950,23950,23950,23950,0
20240325,125300,923784050,23950,23950,23950,23950,0
20240325,125200,923784050,23950,23950,23950,23950,25
20240325,125100,923185300,24000,24000,24000,24000,0
20240325,125000,923185300,24000,24000,24000,24000,179
20240325,124900,918889300,23950,23950,23950,23950,0
20240325,124800,918889300,23950,23950,23950,23950,31
20240325,124700,918146850,23950,23950,23950,23950,0
20240325,124600,918146850,23950,24000,24000,23950,15
20240325,124500,917786900,23950,23950,23950,23950,85
20240325,124400,915751150,23950,23950,23950,23950,98
20240325,124300,913404050,23950,23950,23950,23950,275
20240325,124200,906817800,23950,24000,24000,23950,2
20240325,124100,906769850,24000,24000,24000,24000,2
20240325,124000,906721850,24050,24050,24050,24050,25
20240325,123900,906120600,24050,24050,24050,24050,1
20240325,123800,906096550,24050,24050,24050,24050,0
20240325,123700,906096550,24050,24050,24050,24050,20
20240325,123600,905615550,24000,24000,24000,24000,139
20240325,123500,902279550,24000,24000,24000,24000,30
20240325,123400,901559550,24000,24000,24000,24000,0
20240325,123300,901559550,24000,24000,24000,24000,622
20240325,123200,886631550,24000,24000,24000,24000,22
20240325,123100,886103550,24000,24000,24000,24000,0
20240325,123000,886103550,24000,24050,24050,24000,32
20240325,122900,885335500,24000,24000,24000,24000,1
20240325,122800,885311500,24000,24000,24000,24000,0
20240325,122700,885311500,24000,24000,24000,24000,2
20240325,122600,885263500,24050,24050,24050,24050,7
20240325,122500,885095150,24050,24050,24050,24050,1
20240325,122400,885071100,24050,24050,24050,24050,0
20240325,122300,885071100,24050,24050,24050,24050,0
20240325,122200,885071100,24050,24050,24050,24050,15
20240325,122100,884710350,24000,24000,24000,24000,0
20240325,122000,884710350,24000,24000,24000,24000,0
20240325,121900,884710350,24000,24000,24000,24000,167
20240325,121800,880702350,24000,24050,24050,24000,32
20240325,121700,879934300,24050,24050,24050,24050,1
20240325,121600,879910250,24050,24000,24050,24000,56
20240325,121500,878565950,24050,24050,24050,24050,25
20240325,121400,877964700,24000,24000,24000,24000,20
20240325,121300,877484700,24000,24000,24000,24000,0
20240325,121200,877484700,24000,24000,24000,24000,0
20240325,121100,877484700,24000,24000,24000,24000,47
20240325,121000,876356700,24000,24000,24000,24000,0
20240325,120900,876356700,24000,24000,24000,24000,50
20240325,120800,875156700,24000,24000,24000,24000,0
20240325,120700,875156700,24000,24000,24000,24000,89
20240325,120600,873020700,23900,23900,23900,23900,0
20240325,120500,873020700,23900,23900,23900,23900,0
20240325,120400,873020700,23900,24000,24000,23900,1504
20240325,120300,836966450,24000,24000,24000,24000,0
20240325,120200,836966450,24000,24000,24000,24000,0
20240325,120100,836966450,24000,24000,24000,24000,1
20240325,120000,836942450,24000,23950,24000,23950,386
20240325,115900,827680000,24000,24000,24000,24000,0
20240325,115800,827680000,24000,23950,24000,23950,36
20240325,115700,826817300,24000,24000,24000,24000,825
20240325,115600,807017300,23950,23950,23950,23950,96
20240325,115500,804718100,23950,23950,23950,23950,231
20240325,115400,799185650,23950,24000,24000,23950,67
20240325,115300,797579150,23950,24000,24000,23950,53
20240325,115200,796309750,23950,23950,23950,23950,4
20240325,115100,796213950,24000,23950,24000,23950,134
20240325,115000,793004500,23950,23950,23950,23950,0
20240325,114900,793004500,23950,23950,23950,23950,35
20240325,114800,792166250,24000,24000,24000,24000,5
20240325,114700,792046250,24000,24000,24000,24000,3
20240325,114600,791974250,23950,23950,23950,23950,31
20240325,114500,791231800,24000,24000,24000,24000,2
20240325,114400,791183800,23950,23950,24000,23950,78
20240325,114300,789313850,24000,24000,24000,24000,0
20240325,114200,789313850,24000,24000,24000,23950,56
20240325,114100,787971200,23950,23950,23950,23950,0
20240325,114000,787971200,23950,23950,23950,23950,31
20240325,113900,787228750,23950,23950,23950,23950,0
20240325,113800,787228750,23950,23950,23950,23950,0
20240325,113700,787228750,23950,24000,24000,23950,33
20240325,113600,786438300,23950,23950,23950,23950,0
20240325,113500,786438300,23950,23950,23950,23950,228
20240325,113400,780977700,23950,23950,23950,23950,0
20240325,113300,780977700,23950,23950,23950,23950,0
20240325,113200,780977700,23950,23950,23950,23950,100
20240325,113100,778582700,24000,24000,24000,24000,1
20240325,113000,778558700,24000,24000,24000,24000,0
20240325,112900,778558700,24000,23950,24000,23950,131
20240325,112800,775416250,23950,23950,23950,23950,0
20240325,112700,775416250,23950,23950,23950,23950,31
20240325,112600,774673800,23950,23950,23950,23950,0
20240325,112500,774673800,23950,23950,23950,23950,0
20240325,112400,774673800,23950,23950,23950,23950,81
20240325,112300,772733850,23950,23950,23950,23950,0
20240325,112200,772733850,23950,23950,23950,23950,136
20240325,112100,769476650,24000,24000,24000,24000,0
20240325,112000,769476650,24000,24000,24000,24000,15
20240325,111900,769116650,24000,24000,24000,24000,1
20240325,111800,769092650,23950,23950,23950,23950,31
20240325,111700,768350200,23950,23950,23950,23950,0
20240325,111600,768350200,23950,23950,23950,23950,100
20240325,111500,765955200,24000,24000,24000,24000,0
20240325,111400,765955200,24000,23950,24000,23950,61
20240325,111300,764492750,23950,23950,23950,23950,101
20240325,111200,762073800,23950,23950,23950,23950,0
20240325,111100,762073800,23950,24000,24000,23950,35
20240325,111000,761235350,24000,24000,24000,24000,4
20240325,110900,761139350,24000,24000,24000,24000,331
20240325,110800,753195350,24000,24000,24000,24000,1300
20240325,110700,721995350,24000,24000,24000,24000,0
20240325,110600,721995350,24000,24050,24050,24000,73
20240325,110500,720242850,24050,24050,24050,24050,0
20240325,110400,720242850,24050,24050,24050,24050,9
20240325,110300,720026400,24050,24050,24050,24050,55
20240325,110200,718703650,24050,24050,24050,24050,21
20240325,110100,718198600,24050,24050,24050,24050,30
20240325,110000,717477100,24050,24050,24050,24050,1
20240325,105900,717453050,24050,24050,24050,24050,84
20240325,105800,715432850,24050,24050,24050,24050,682
20240325,105700,699030750,24000,24050,24050,24000,76
20240325,105600,697203050,24000,24000,24050,24000,70
20240325,105500,695521300,24000,24000,24050,24000,110
20240325,105400,692876000,24050,24050,24050,24050,31
20240325,105300,692130450,24000,24050,24050,24000,35
20240325,105200,691288950,24050,24050,24050,24050,8
20240325,105100,691096550,24050,24050,24050,24050,0
20240325,105000,691096550,24050,24050,24050,24050,55
20240325,104900,689773800,24050,24050,24050,24050,147
20240325,104800,686238450,24050,24050,24050,24050,57
20240325,104700,684867600,24050,24050,24050,24050,0
20240325,104600,684867600,24050,24050,24050,24050,0
20240325,104500,684867600,24050,24000,24050,24000,31
20240325,104400,684122200,24050,24050,24050,24050,50
20240325,104300,682919700,24050,24050,24050,24050,250
20240325,104200,676907200,24050,24000,24050,24000,2
20240325,104100,676859150,24050,24050,24050,24050,0
20240325,104000,676859150,24050,24050,24050,24050,0
20240325,103900,676859150,24050,24050,24050,24050,94
20240325,103800,674598450,24050,24050,24050,24050,82
20240325,103700,672626350,24050,24050,24050,24050,0
20240325,103600,672626350,24050,24050,24050,24050,2
20240325,103500,672578250,24000,24050,24050,24000,42
20240325,103400,671569100,24050,24050,24050,24050,1
20240325,103300,671545050,24000,24000,24000,24000,0
20240325,103200,671545050,24000,24000,24000,24000,6
20240325,103100,671401050,24000,24100,24100,24000,60
20240325,103000,669960050,24100,24050,24100,24050,417
20240325,102900,659917550,24050,24050,24050,24050,0
20240325,102800,659917550,24050,24050,24050,24050,0
20240325,102700,659917550,24050,24050,24050,24050,129
20240325,102600,656815100,24000,24000,24000,24000,0
20240325,102500,656815100,24000,24050,24050,24000,51
20240325,102400,655591050,24000,24000,24000,24000,0
20240325,102300,655591050,24000,24000,24000,24000,19
20240325,102200,655135050,24050,24100,24100,24050,52
20240325,102100,653882650,24100,24050,24100,24050,7
20240325,102000,653714200,24000,24100,24100,24000,51
20240325,101900,652490100,24000,24000,24100,24000,852
20240325,101800,631974400,24050,24000,24050,24000,1284
20240325,101700,601094700,24000,24000,24000,24000,34
20240325,101600,600278700,24000,24000,24000,24000,612
20240325,101500,585590700,23950,24000,24000,23950,46
20240325,101400,584486950,23950,23950,23950,23950,694
20240325,101300,567865650,23950,23950,23950,23950,0
20240325,101200,567865650,23950,23950,23950,23950,0
20240325,101100,567865650,23950,23950,23950,23950,0
20240325,101000,567865650,23950,24000,24000,23950,105
20240325,100900,565350650,23950,23950,23950,23950,0
20240325,100800,565350650,23950,23950,23950,23950,29
20240325,100700,564656100,23950,23950,23950,23950,40
20240325,100600,563698100,23950,24000,24000,23950,89
20240325,100500,561566450,24000,24000,24000,24000,610
20240325,100400,546926450,24000,24000,24000,24000,320
20240325,100300,539246450,24000,24000,24000,24000,0
20240325,100200,539246450,24000,23950,24000,23950,6
20240325,100100,539102500,23950,24000,24000,23950,223
20240325,100000,533761400,24000,23950,24000,23950,2
20240325,095900,533713450,23950,23950,23950,23950,10
20240325,095800,533473950,23950,23950,23950,23950,100
20240325,095700,531078950,23950,23950,23950,23950,82
20240325,095600,529115050,23950,23950,23950,23950,1
20240325,095500,529091100,24000,23950,24000,23950,158
20240325,095400,525305100,23950,23950,23950,23950,30
20240325,095300,524586600,23950,23900,23950,23900,184
20240325,095200,520184000,23950,23950,23950,23950,585
20240325,095100,506173250,23950,24000,24000,23950,111
20240325,095000,503514750,23950,23950,23950,23950,49
20240325,094900,502341200,24000,24000,24000,24000,11
20240325,094800,502077200,24000,24050,24050,24000,53
20240325,094700,500805150,24000,24000,24000,24000,44
20240325,094600,499749150,24050,24050,24050,24050,0
20240325,094500,499749150,24050,24000,24050,24000,622
20240325,094400,484821050,24000,24000,24000,24000,1
20240325,094300,484797050,24050,24050,24050,24050,313
20240325,094200,477269400,24050,24050,24050,24050,20
20240325,094100,476788400,24100,24100,24100,24100,102
20240325,094000,474330200,24050,24050,24050,24050,10
20240325,093900,474089700,24100,24050,24100,24050,41
20240325,093800,473103600,24050,24050,24100,24050,100
20240325,093700,470698550,24050,24100,24100,24050,101
20240325,093600,468269450,24100,24050,24100,24050,191
20240325,093500,463673550,24100,24000,24100,24000,191
20240325,093400,459070950,24100,24100,24100,24000,211
20240325,093300,453986350,24100,24050,24100,24050,107
20240325,093200,451408250,24100,24100,24100,24000,1666
20240325,093100,411387550,24050,24100,24100,24050,313
20240325,093000,403857250,24100,24100,24100,24100,12
20240325,092900,403568050,24100,24100,24150,24100,290
20240325,092800,396579000,24100,24100,24100,24050,1496
20240325,092700,360553050,24100,24050,24100,24050,43
20240325,092600,359518800,24100,24100,24100,24050,216
20240325,092500,354314200,24050,24050,24100,24050,79
20240325,092400,352413650,24050,24000,24050,24000,387
20240325,092300,343107250,24000,24050,24100,24000,174
20240325,092200,338922450,24050,24050,24050,24050,1210
20240325,092100,309821950,24000,24050,24100,24000,2278
20240325,092000,255011150,24000,24050,24050,24000,131
20240325,091900,251866850,24000,24000,24050,23950,1328
20240325,091800,219988750,24000,24000,24000,23900,396
20240325,091700,210495850,24000,23900,24000,23900,401
20240325,091600,200911850,23950,23950,23950,23950,676
20240325,091500,184721650,23950,23950,24000,23950,633
20240325,091400,169560600,23900,23900,23900,23900,855
20240325,091300,149126100,23900,23850,23900,23850,681
20240325,091200,132857000,23900,23900,23900,23850,60
20240325,091100,131423650,23900,23850,23900,23800,498
20240325,091000,119554500,23900,23900,23900,23900,5
20240325,090900,119435000,23850,23900,23900,23800,731
20240325,090800,102000900,23800,23800,23950,23750,1292
20240325,090700,71171650,23750,23700,23800,23700,278
20240325,090600,64574250,23750,23750,23750,23750,31
20240325,090500,63838000,23750,23750,23750,23750,46
20240325,090400,62745500,23800,23700,23800,23700,1706
20240325,090300,22275750,23750,23700,23750,23700,41
20240325,090200,21303700,23700,23700,23700,23700,100
20240325,090100,18933700,23700,23650,23700,23650,442
20240325,090000,8475100,23600,23600,23650,23600,354
Reference in New Issue Copy Permalink