ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/097520/min/candle-20240318.csv

666 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200300,1576314650,25100,25100,25100,25100,1005
20240318,200200,1576314650,25100,25100,25100,25100,0
20240318,200100,1576314650,25100,25100,25100,25100,0
20240318,200000,1576314650,25100,25100,25100,25100,0
20240318,195900,1576314650,25100,25100,25100,25100,0
20240318,195800,1576314650,25100,25100,25100,25100,0
20240318,195700,1576314650,25100,25100,25100,25100,0
20240318,195600,1576314650,25100,25100,25100,25100,0
20240318,195500,1576314650,25100,25100,25100,25100,0
20240318,195400,1576314650,25100,25100,25100,25100,0
20240318,195300,1576314650,25100,25100,25100,25100,0
20240318,195200,1576314650,25100,25100,25100,25100,0
20240318,195100,1576314650,25100,25100,25100,25100,0
20240318,195000,1576314650,25100,25100,25100,25100,0
20240318,194900,1576314650,25100,25100,25100,25100,0
20240318,194800,1576314650,25100,25100,25100,25100,0
20240318,194700,1576314650,25100,25100,25100,25100,0
20240318,194600,1576314650,25100,25100,25100,25100,0
20240318,194500,1576314650,25100,25100,25100,25100,0
20240318,194400,1576314650,25100,25100,25100,25100,0
20240318,194300,1576314650,25100,25100,25100,25100,0
20240318,194200,1576314650,25100,25100,25100,25100,0
20240318,194100,1576314650,25100,25100,25100,25100,0
20240318,194000,1576314650,25100,25100,25100,25100,0
20240318,193900,1576314650,25100,25100,25100,25100,0
20240318,193800,1576314650,25100,25100,25100,25100,0
20240318,193700,1576314650,25100,25100,25100,25100,0
20240318,193600,1576314650,25100,25100,25100,25100,0
20240318,193500,1576314650,25100,25100,25100,25100,0
20240318,193400,1576314650,25100,25100,25100,25100,0
20240318,193300,1576314650,25100,25100,25100,25100,1005
20240318,193200,1576314650,25100,25100,25100,25100,0
20240318,193100,1576314650,25100,25100,25100,25100,0
20240318,193000,1576314650,25100,25100,25100,25100,0
20240318,192900,1576314650,25100,25100,25100,25100,0
20240318,192800,1576314650,25100,25100,25100,25100,0
20240318,192700,1576314650,25100,25100,25100,25100,0
20240318,192600,1576314650,25100,25100,25100,25100,0
20240318,192500,1576314650,25100,25100,25100,25100,0
20240318,192400,1576314650,25100,25100,25100,25100,0
20240318,192300,1576314650,25100,25100,25100,25100,0
20240318,192200,1576314650,25100,25100,25100,25100,0
20240318,192100,1576314650,25100,25100,25100,25100,0
20240318,192000,1576314650,25100,25100,25100,25100,0
20240318,191900,1576314650,25100,25100,25100,25100,0
20240318,191800,1576314650,25100,25100,25100,25100,0
20240318,191700,1576314650,25100,25100,25100,25100,0
20240318,191600,1576314650,25100,25100,25100,25100,0
20240318,191500,1576314650,25100,25100,25100,25100,0
20240318,191400,1576314650,25100,25100,25100,25100,0
20240318,191300,1576314650,25100,25100,25100,25100,0
20240318,191200,1576314650,25100,25100,25100,25100,0
20240318,191100,1576314650,25100,25100,25100,25100,0
20240318,191000,1576314650,25100,25100,25100,25100,0
20240318,190900,1576314650,25100,25100,25100,25100,0
20240318,190800,1576314650,25100,25100,25100,25100,0
20240318,190700,1576314650,25100,25100,25100,25100,0
20240318,190600,1576314650,25100,25100,25100,25100,0
20240318,190500,1576314650,25100,25100,25100,25100,0
20240318,190400,1576314650,25100,25100,25100,25100,0
20240318,190300,1576314650,25100,25100,25100,25100,1005
20240318,190200,1576314650,25100,25100,25100,25100,0
20240318,190100,1576314650,25100,25100,25100,25100,0
20240318,190000,1576314650,25100,25100,25100,25100,0
20240318,185900,1576314650,25100,25100,25100,25100,0
20240318,185800,1576314650,25100,25100,25100,25100,0
20240318,185700,1576314650,25100,25100,25100,25100,0
20240318,185600,1576314650,25100,25100,25100,25100,0
20240318,185500,1576314650,25100,25100,25100,25100,0
20240318,185400,1576314650,25100,25100,25100,25100,0
20240318,185300,1576314650,25100,25100,25100,25100,0
20240318,185200,1576314650,25100,25100,25100,25100,0
20240318,185100,1576314650,25100,25100,25100,25100,0
20240318,185000,1576314650,25100,25100,25100,25100,0
20240318,184900,1576314650,25100,25100,25100,25100,0
20240318,184800,1576314650,25100,25100,25100,25100,0
20240318,184700,1576314650,25100,25100,25100,25100,0
20240318,184600,1576314650,25100,25100,25100,25100,0
20240318,184500,1576314650,25100,25100,25100,25100,0
20240318,184400,1576314650,25100,25100,25100,25100,0
20240318,184300,1576314650,25100,25100,25100,25100,0
20240318,184200,1576314650,25100,25100,25100,25100,0
20240318,184100,1576314650,25100,25100,25100,25100,0
20240318,184000,1576314650,25100,25100,25100,25100,0
20240318,183900,1576314650,25100,25100,25100,25100,0
20240318,183800,1576314650,25100,25100,25100,25100,0
20240318,183700,1576314650,25100,25100,25100,25100,0
20240318,183600,1576314650,25100,25100,25100,25100,0
20240318,183500,1576314650,25100,25100,25100,25100,0
20240318,183400,1576314650,25100,25100,25100,25100,0
20240318,183300,1576314650,25100,25100,25100,25100,1005
20240318,183200,1576314650,25100,25100,25100,25100,0
20240318,183100,1576314650,25100,25100,25100,25100,0
20240318,183000,1576314650,25100,25100,25100,25100,0
20240318,182900,1576314650,25100,25100,25100,25100,0
20240318,182800,1576314650,25100,25100,25100,25100,0
20240318,182700,1576314650,25100,25100,25100,25100,0
20240318,182600,1576314650,25100,25100,25100,25100,0
20240318,182500,1576314650,25100,25100,25100,25100,0
20240318,182400,1576314650,25100,25100,25100,25100,0
20240318,182300,1576314650,25100,25100,25100,25100,0
20240318,182200,1576314650,25100,25100,25100,25100,0
20240318,182100,1576314650,25100,25100,25100,25100,0
20240318,182000,1576314650,25100,25100,25100,25100,0
20240318,181900,1576314650,25100,25100,25100,25100,0
20240318,181800,1576314650,25100,25100,25100,25100,0
20240318,181700,1576314650,25100,25100,25100,25100,0
20240318,181600,1576314650,25100,25100,25100,25100,0
20240318,181500,1576314650,25100,25100,25100,25100,0
20240318,181400,1576314650,25100,25100,25100,25100,0
20240318,181300,1576314650,25100,25100,25100,25100,0
20240318,181200,1576314650,25100,25100,25100,25100,0
20240318,181100,1576314650,25100,25100,25100,25100,0
20240318,181000,1576314650,25100,25100,25100,25100,0
20240318,180900,1576314650,25100,25100,25100,25100,0
20240318,180800,1576314650,25100,25100,25100,25100,0
20240318,180700,1576314650,25100,25100,25100,25100,0
20240318,180600,1576314650,25100,25100,25100,25100,0
20240318,180500,1576314650,25100,25100,25100,25100,0
20240318,180400,1576314650,25100,25100,25100,25100,0
20240318,180300,1576314650,25100,25100,25100,25100,1005
20240318,180200,1576314650,25100,25100,25100,25100,0
20240318,180100,1576314650,25100,25100,25100,25100,0
20240318,180000,1576314650,25100,25100,25100,25100,0
20240318,175900,1576314650,25100,25100,25100,25100,0
20240318,175800,1576314650,25100,25100,25100,25100,0
20240318,175700,1576314650,25100,25100,25100,25100,0
20240318,175600,1576314650,25100,25100,25100,25100,0
20240318,175500,1576314650,25100,25100,25100,25100,0
20240318,175400,1576314650,25100,25100,25100,25100,0
20240318,175300,1576314650,25100,25100,25100,25100,0
20240318,175200,1576314650,25100,25100,25100,25100,0
20240318,175100,1576314650,25100,25100,25100,25100,0
20240318,175000,1576314650,25100,25100,25100,25100,0
20240318,174900,1576314650,25100,25100,25100,25100,0
20240318,174800,1576314650,25100,25100,25100,25100,0
20240318,174700,1576314650,25100,25100,25100,25100,0
20240318,174600,1576314650,25100,25100,25100,25100,0
20240318,174500,1576314650,25100,25100,25100,25100,0
20240318,174400,1576314650,25100,25100,25100,25100,0
20240318,174300,1576314650,25100,25100,25100,25100,0
20240318,174200,1576314650,25100,25100,25100,25100,0
20240318,174100,1576314650,25100,25100,25100,25100,0
20240318,174000,1576314650,25100,25100,25100,25100,0
20240318,173900,1576314650,25100,25100,25100,25100,0
20240318,173800,1576314650,25100,25100,25100,25100,0
20240318,173700,1576314650,25100,25100,25100,25100,0
20240318,173600,1576314650,25100,25100,25100,25100,0
20240318,173500,1576314650,25100,25100,25100,25100,0
20240318,173400,1576314650,25100,25100,25100,25100,0
20240318,173300,1576314650,25100,25100,25100,25100,1005
20240318,173200,1576314650,25100,25100,25100,25100,0
20240318,173100,1576314650,25100,25100,25100,25100,0
20240318,173000,1576314650,25100,25100,25100,25100,0
20240318,172900,1576314650,25100,25100,25100,25100,0
20240318,172800,1576314650,25100,25100,25100,25100,0
20240318,172700,1576314650,25100,25100,25100,25100,0
20240318,172600,1576314650,25100,25100,25100,25100,0
20240318,172500,1576314650,25100,25100,25100,25100,0
20240318,172400,1576314650,25100,25100,25100,25100,0
20240318,172300,1576314650,25100,25100,25100,25100,0
20240318,172200,1576314650,25100,25100,25100,25100,0
20240318,172100,1576314650,25100,25100,25100,25100,0
20240318,172000,1576314650,25100,25100,25100,25100,0
20240318,171900,1576314650,25100,25100,25100,25100,0
20240318,171800,1576314650,25100,25100,25100,25100,0
20240318,171700,1576314650,25100,25100,25100,25100,0
20240318,171600,1576314650,25100,25100,25100,25100,0
20240318,171500,1576314650,25100,25100,25100,25100,0
20240318,171400,1576314650,25100,25100,25100,25100,0
20240318,171300,1576314650,25100,25100,25100,25100,0
20240318,171200,1576314650,25100,25100,25100,25100,0
20240318,171100,1576314650,25100,25100,25100,25100,0
20240318,171000,1576314650,25100,25100,25100,25100,0
20240318,170900,1576314650,25100,25100,25100,25100,0
20240318,170800,1576314650,25100,25100,25100,25100,0
20240318,170700,1576314650,25100,25100,25100,25100,0
20240318,170600,1576314650,25100,25100,25100,25100,0
20240318,170500,1576314650,25100,25100,25100,25100,0
20240318,170400,1576314650,25100,25100,25100,25100,0
20240318,170300,1576314650,25100,25100,25100,25100,1005
20240318,170200,1576314650,25100,25100,25100,25100,0
20240318,170100,1576314650,25100,25100,25100,25100,0
20240318,170000,1576314650,25100,25100,25100,25100,0
20240318,165900,1576314650,25100,25100,25100,25100,0
20240318,165800,1576314650,25100,25100,25100,25100,0
20240318,165700,1576314650,25100,25100,25100,25100,0
20240318,165600,1576314650,25100,25100,25100,25100,0
20240318,165500,1576314650,25100,25100,25100,25100,0
20240318,165400,1576314650,25100,25100,25100,25100,0
20240318,165300,1576314650,25100,25100,25100,25100,0
20240318,165200,1576314650,25100,25100,25100,25100,0
20240318,165100,1576314650,25100,25100,25100,25100,0
20240318,165000,1576314650,25100,25100,25100,25100,0
20240318,164900,1576314650,25100,25100,25100,25100,0
20240318,164800,1576314650,25100,25100,25100,25100,0
20240318,164700,1576314650,25100,25100,25100,25100,0
20240318,164600,1576314650,25100,25100,25100,25100,0
20240318,164500,1576314650,25100,25100,25100,25100,0
20240318,164400,1576314650,25100,25100,25100,25100,0
20240318,164300,1576314650,25100,25100,25100,25100,0
20240318,164200,1576314650,25100,25100,25100,25100,0
20240318,164100,1576314650,25100,25100,25100,25100,0
20240318,164000,1576314650,25100,25100,25100,25100,0
20240318,163900,1576314650,25100,25100,25100,25100,0
20240318,163800,1576314650,25100,25100,25100,25100,0
20240318,163700,1576314650,25100,25100,25100,25100,0
20240318,163600,1576314650,25100,25100,25100,25100,0
20240318,163500,1576314650,25100,25100,25100,25100,0
20240318,163400,1576314650,25100,25100,25100,25100,0
20240318,163300,1576314650,25100,25100,25100,25100,1005
20240318,163200,1576314650,25100,25100,25100,25100,0
20240318,163100,1576314650,25100,25100,25100,25100,0
20240318,163000,1576314650,25100,25100,25100,25100,0
20240318,162900,1576314650,25100,25100,25100,25100,0
20240318,162800,1576314650,25100,25100,25100,25100,0
20240318,162700,1576314650,25100,25100,25100,25100,0
20240318,162600,1576314650,25100,25100,25100,25100,0
20240318,162500,1576314650,25100,25100,25100,25100,0
20240318,162400,1576314650,25100,25100,25100,25100,0
20240318,162300,1576314650,25100,25100,25100,25100,0
20240318,162200,1576314650,25100,25100,25100,25100,0
20240318,162100,1576314650,25100,25100,25100,25100,0
20240318,162000,1576314650,25100,25100,25100,25100,0
20240318,161900,1576314650,25100,25100,25100,25100,0
20240318,161800,1576314650,25100,25100,25100,25100,0
20240318,161700,1576314650,25100,25100,25100,25100,0
20240318,161600,1576314650,25100,25100,25100,25100,0
20240318,161500,1576314650,25100,25100,25100,25100,0
20240318,161400,1576314650,25100,25100,25100,25100,0
20240318,161300,1576314650,25100,25100,25100,25100,0
20240318,161200,1576314650,25100,25100,25100,25100,0
20240318,161100,1576314650,25100,25100,25100,25100,0
20240318,161000,1576314650,25100,25100,25100,25100,0
20240318,160900,1576314650,25100,25100,25100,25100,0
20240318,160800,1576314650,25100,25100,25100,25100,0
20240318,160700,1576314650,25100,25100,25100,25100,0
20240318,160600,1576314650,25100,25100,25100,25100,0
20240318,160500,1576314650,25100,25100,25100,25100,0
20240318,160400,1576314650,25100,25100,25100,25100,0
20240318,160300,1576314650,25100,25100,25100,25100,1005
20240318,160200,1576314650,25100,25100,25100,25100,0
20240318,160100,1576314650,25100,25100,25100,25100,0
20240318,160000,1576314650,25100,25100,25100,25100,0
20240318,155900,1576314650,25100,25100,25100,25100,0
20240318,155800,1576314650,25100,25100,25100,25100,0
20240318,155700,1576314650,25100,25100,25100,25100,0
20240318,155600,1576314650,25100,25100,25100,25100,0
20240318,155500,1576314650,25100,25100,25100,25100,0
20240318,155400,1576314650,25100,25100,25100,25100,0
20240318,155300,1576314650,25100,25100,25100,25100,0
20240318,155200,1576314650,25100,25100,25100,25100,0
20240318,155100,1576314650,25100,25100,25100,25100,0
20240318,155000,1576314650,25100,25100,25100,25100,0
20240318,154900,1576314650,25100,25100,25100,25100,0
20240318,154800,1576314650,25100,25100,25100,25100,0
20240318,154700,1576314650,25100,25100,25100,25100,0
20240318,154600,1576314650,25100,25100,25100,25100,0
20240318,154500,1576314650,25100,25100,25100,25100,0
20240318,154400,1576314650,25100,25100,25100,25100,0
20240318,154300,1576314650,25100,25100,25100,25100,0
20240318,154200,1576314650,25100,25100,25100,25100,0
20240318,154100,1576314650,25100,25100,25100,25100,0
20240318,154000,1576314650,25100,25100,25100,25100,0
20240318,153900,1576314650,25100,25100,25100,25100,0
20240318,153800,1576314650,25100,25100,25100,25100,0
20240318,153700,1576314650,25100,25100,25100,25100,0
20240318,153600,1576314650,25100,25100,25100,25100,0
20240318,153500,1576314650,25100,25100,25100,25100,0
20240318,153400,1576314650,25100,25100,25100,25100,0
20240318,153300,1576314650,25100,25100,25100,25100,1005
20240318,153200,1576314650,25100,25100,25100,25100,0
20240318,153100,1576314650,25100,25100,25100,25100,0
20240318,153000,1576314650,25100,25100,25100,25100,1005
20240318,152900,1551089150,25000,25000,25000,25000,0
20240318,152800,1551089150,25000,25000,25000,25000,0
20240318,152700,1551089150,25000,25000,25000,25000,0
20240318,152600,1551089150,25000,25000,25000,25000,0
20240318,152500,1551089150,25000,25000,25000,25000,0
20240318,152400,1551089150,25000,25000,25000,25000,0
20240318,152300,1551089150,25000,25000,25000,25000,0
20240318,152200,1551089150,25000,25000,25000,25000,0
20240318,152100,1551089150,25000,25000,25000,25000,0
20240318,152000,1551089150,25000,25000,25000,25000,0
20240318,151900,1551089150,25000,25100,25100,25000,192
20240318,151800,1546286650,25100,25000,25100,25000,659
20240318,151700,1529792950,25000,25000,25000,25000,46
20240318,151600,1528642950,25000,25050,25050,25000,54
20240318,151500,1527292400,25000,25000,25000,25000,30
20240318,151400,1526542400,25000,25050,25050,25000,81
20240318,151300,1524517300,25000,25000,25000,25000,0
20240318,151200,1524517300,25000,25000,25000,25000,50
20240318,151100,1523267300,25050,25050,25100,25050,54
20240318,151000,1521914550,25050,25100,25100,25000,287
20240318,150900,1514712600,25050,25050,25050,25050,301
20240318,150800,1507172550,25000,25050,25050,25000,78
20240318,150700,1505220000,25050,25050,25050,25050,4
20240318,150600,1505119800,25000,25000,25000,25000,3
20240318,150500,1505044800,25050,25050,25050,25050,102
20240318,150400,1502489700,25000,25050,25050,25000,7
20240318,150300,1502314400,25050,25050,25050,25000,507
20240318,150200,1489626700,25050,25050,25050,25050,212
20240318,150100,1484316100,25050,25050,25050,25050,28
20240318,150000,1483614700,25100,25050,25100,25050,59
20240318,145900,1482136650,25050,25050,25100,25050,337
20240318,145800,1473694700,25100,25100,25100,25100,0
20240318,145700,1473694700,25100,25100,25100,25100,2
20240318,145600,1473644500,25050,25100,25100,25050,59
20240318,145500,1472165050,25100,25100,25100,25050,30
20240318,145400,1471412100,25050,25100,25100,25050,103
20240318,145300,1468831800,25100,25100,25100,25100,0
20240318,145200,1468831800,25100,25100,25100,25100,752
20240318,145100,1449956600,25100,25100,25100,25100,3035
20240318,145000,1373778100,25100,25150,25150,25100,258
20240318,144900,1367302150,25150,25150,25150,25150,2
20240318,144800,1367251850,25150,25150,25150,25100,532
20240318,144700,1353873550,25150,25100,25150,25100,61
20240318,144600,1352342350,25100,25100,25100,25100,2
20240318,144500,1352292150,25100,25100,25100,25100,110
20240318,144400,1349531150,25100,25100,25100,25100,10
20240318,144300,1349280150,25100,25150,25150,25100,40
20240318,144200,1348276100,25150,25150,25150,25150,669
20240318,144100,1331450750,25150,25150,25150,25150,16
20240318,144000,1331048350,25100,25100,25100,25100,385
20240318,143900,1321384850,25150,25100,25150,25100,3
20240318,143800,1321309450,25150,25100,25150,25100,39
20240318,143700,1320330400,25100,25100,25100,25100,221
20240318,143600,1314783300,25100,25100,25100,25100,2
20240318,143500,1314733100,25100,25100,25100,25100,20
20240318,143400,1314231100,25100,25100,25100,25100,865
20240318,143300,1292519600,25100,25100,25100,25100,120
20240318,143200,1289507600,25100,25100,25100,25100,1
20240318,143100,1289482500,25100,25100,25100,25100,35
20240318,143000,1288604000,25100,25100,25100,25100,3
20240318,142900,1288528700,25100,25100,25100,25100,10
20240318,142800,1288277700,25100,25000,25100,25000,3448
20240318,142700,1201878050,25000,25000,25000,25000,11
20240318,142600,1201603050,24950,24950,24950,24950,39
20240318,142500,1200630000,25000,24950,25000,24950,4
20240318,142400,1200530150,24950,24950,24950,24950,236
20240318,142300,1194641950,24950,24950,24950,24950,35
20240318,142200,1193768700,25000,25000,25000,25000,18
20240318,142100,1193318700,25000,25000,25000,25000,3
20240318,142000,1193243700,25000,25000,25000,25000,9
20240318,141900,1193018700,25000,25000,25000,25000,8
20240318,141800,1192818700,25000,25000,25000,25000,23
20240318,141700,1192243700,25000,25000,25000,25000,47
20240318,141600,1191068700,25000,25000,25000,25000,2
20240318,141500,1191018700,25000,25000,25000,25000,141
20240318,141400,1187493700,25000,25000,25000,25000,47
20240318,141300,1186318700,25000,25000,25000,25000,40
20240318,141200,1185318700,25000,25000,25000,25000,2
20240318,141100,1185268700,25000,25000,25000,25000,25
20240318,141000,1184643700,25000,25000,25000,25000,13
20240318,140900,1184318700,25000,25000,25000,25000,42
20240318,140800,1183268700,25000,25000,25000,25000,132
20240318,140700,1179968700,25000,25000,25000,25000,55
20240318,140600,1178593700,25050,25000,25050,25000,27
20240318,140500,1177918400,25050,25050,25050,24950,237
20240318,140400,1171996850,25050,24950,25050,24950,1821
20240318,140300,1126477800,24950,24950,24950,24950,329
20240318,140200,1118269250,24900,24900,24900,24900,1
20240318,140100,1118244350,24950,24950,24950,24950,109
20240318,140000,1115524800,24950,24950,24950,24950,5
20240318,135900,1115400050,24900,24900,24950,24900,95
20240318,135800,1113034350,24950,24950,24950,24900,285
20240318,135700,1105925800,24950,24900,24950,24900,7
20240318,135600,1105751350,24950,24950,24950,24950,115
20240318,135500,1102882100,24950,24900,24950,24900,30
20240318,135400,1102135000,24900,24950,24950,24900,119
20240318,135300,1099170700,24950,24950,24950,24900,12
20240318,135200,1098871750,24900,24900,24900,24900,0
20240318,135100,1098871750,24900,24900,24900,24900,7
20240318,135000,1098697450,24900,24950,24950,24900,50
20240318,134900,1097451300,24900,24900,24900,24900,5
20240318,134800,1097326800,24900,24950,24950,24900,114
20240318,134700,1094483150,24950,24950,24950,24950,5
20240318,134600,1094358400,24950,24950,24950,24950,0
20240318,134500,1094358400,24950,24950,24950,24900,79
20240318,134400,1092388850,24950,24950,24950,24950,11
20240318,134300,1092114400,24950,24950,24950,24950,1
20240318,134200,1092089450,24900,24900,24950,24900,236
20240318,134100,1086213000,24900,24900,24900,24900,0
20240318,134000,1086213000,24900,24900,24900,24900,0
20240318,133900,1086213000,24900,24900,24900,24900,49
20240318,133800,1084992900,24900,24900,24900,24900,3
20240318,133700,1084918200,24900,24900,24900,24900,21
20240318,133600,1084395300,24900,24950,24950,24900,2
20240318,133500,1084345450,24950,24950,24950,24950,121
20240318,133400,1081326500,24950,24950,24950,24950,4
20240318,133300,1081226700,24950,24900,24950,24900,251
20240318,133200,1074976750,24900,24900,24900,24900,0
20240318,133100,1074976750,24900,24900,24900,24900,0
20240318,133000,1074976750,24900,24900,24900,24900,4
20240318,132900,1074877150,24900,24950,24950,24900,31
20240318,132800,1074105050,24950,24950,24950,24950,20
20240318,132700,1073606050,24950,24950,24950,24950,4
20240318,132600,1073506250,24900,24900,24900,24900,0
20240318,132500,1073506250,24900,24950,24950,24900,70
20240318,132400,1071761750,24950,24950,24950,24950,46
20240318,132300,1070614050,24950,24950,24950,24950,2
20240318,132200,1070564150,24950,24950,24950,24950,11
20240318,132100,1070289700,24950,24950,24950,24950,104
20240318,132000,1067694900,24950,24950,24950,24950,16
20240318,131900,1067295700,24900,24950,24950,24900,52
20240318,131800,1066000800,24900,24900,24900,24850,299
20240318,131700,1058565700,24900,24900,24900,24900,635
20240318,131600,1042754200,24900,24850,24900,24850,453
20240318,131500,1031476250,24900,24900,24900,24900,2
20240318,131400,1031426450,24850,24850,24850,24850,4
20240318,131300,1031327050,24900,24850,24900,24850,36
20240318,131200,1030432350,24900,24900,24900,24900,2
20240318,131100,1030382550,24900,24900,24900,24900,1
20240318,131000,1030357650,24900,24900,24900,24900,46
20240318,130900,1029212250,24850,24900,24900,24850,29
20240318,130800,1028491550,24900,24900,24900,24900,0
20240318,130700,1028491550,24900,24900,24900,24900,6
20240318,130600,1028342150,24900,24900,24900,24900,196
20240318,130500,1023461750,24950,24950,24950,24950,1
20240318,130400,1023436800,24900,24950,24950,24900,56
20240318,130300,1022042100,24850,24950,24950,24850,50
20240318,130200,1020799200,24950,24950,24950,24950,13
20240318,130100,1020474850,24850,24850,24850,24850,0
20240318,130000,1020474850,24850,24950,24950,24850,261
20240318,125900,1013985900,24850,24850,24850,24850,10
20240318,125800,1013737400,24900,24900,24900,24900,212
20240318,125700,1008458600,24900,24900,24900,24850,56
20240318,125600,1007066700,24900,24900,24900,24900,0
20240318,125500,1007066700,24900,24900,24900,24900,2
20240318,125400,1007016900,24900,24900,24900,24850,47
20240318,125300,1005848600,24900,24900,24900,24850,28
20240318,125200,1005151650,24850,24850,24850,24850,27
20240318,125100,1004480700,24900,24900,24900,24850,325
20240318,125000,996391100,24900,24900,24900,24900,19
20240318,124900,995918000,24900,24900,24900,24850,118
20240318,124800,992985550,24950,24900,24950,24900,2
20240318,124700,992935700,24900,24900,24950,24900,4
20240318,124600,992836050,24900,24900,24900,24900,9
20240318,124500,992611950,24900,24900,24900,24900,303
20240318,124400,985067250,24900,24900,24900,24900,34
20240318,124300,984220650,24900,24900,24900,24900,15
20240318,124200,983847150,24900,24900,24900,24900,89
20240318,124100,981631050,24900,24950,24950,24900,12
20240318,124000,981332200,24950,24900,24950,24900,29
20240318,123900,980610050,24850,24900,24900,24850,26
20240318,123800,979963900,24900,24900,24900,24900,95
20240318,123700,977598400,24900,24850,24900,24850,47
20240318,123600,976429900,24900,24900,24900,24900,20
20240318,123500,975931900,24850,24850,24850,24850,0
20240318,123400,975931900,24850,24850,24850,24850,0
20240318,123300,975931900,24850,24850,24850,24850,0
20240318,123200,975931900,24850,24850,24850,24850,0
20240318,123100,975931900,24850,24850,24850,24850,0
20240318,123000,975931900,24850,24900,24900,24850,4
20240318,122900,975832350,24900,24900,24900,24900,50
20240318,122800,974587350,24850,24900,24900,24850,7
20240318,122700,974413150,24900,24900,24900,24900,13
20240318,122600,974089450,24900,24900,24900,24900,0
20240318,122500,974089450,24900,24900,24900,24900,1
20240318,122400,974064550,24900,24900,24900,24900,3
20240318,122300,973989850,24900,24900,24900,24900,6
20240318,122200,973840450,24900,24900,24900,24900,0
20240318,122100,973840450,24900,24900,24900,24850,53
20240318,122000,972522750,24850,24850,24850,24850,0
20240318,121900,972522750,24850,24900,24900,24850,8
20240318,121800,972323800,24900,24900,24900,24900,34
20240318,121700,971477200,24900,24900,24900,24900,6
20240318,121600,971327800,24900,24900,24900,24900,0
20240318,121500,971327800,24900,24900,24900,24900,41
20240318,121400,970306900,24900,24950,24950,24900,6
20240318,121300,970157450,24900,24900,24900,24900,1
20240318,121200,970132550,24900,24900,24900,24900,51
20240318,121100,968862650,24900,24850,24900,24850,2
20240318,121000,968812900,24850,24900,24900,24850,13
20240318,120900,968489600,24900,24900,24900,24900,140
20240318,120800,965003600,24900,24900,24900,24900,740
20240318,120700,946577600,24900,24850,24900,24850,69
20240318,120600,944859750,24850,24850,24850,24850,5
20240318,120500,944735500,24850,24900,24900,24850,6
20240318,120400,944586350,24900,24900,24900,24900,18
20240318,120300,944138150,24900,24900,24900,24900,4
20240318,120200,944038550,24900,24900,24900,24900,62
20240318,120100,942494750,24900,24900,24900,24900,1
20240318,120000,942469850,24900,24900,24900,24900,14
20240318,115900,942121250,24900,24900,24900,24900,2
20240318,115800,942071450,24850,24900,24900,24850,13
20240318,115700,941748250,24900,24900,24900,24900,17
20240318,115600,941324950,24900,24900,24900,24900,1
20240318,115500,941300050,24900,24850,24900,24850,2
20240318,115400,941250300,24900,24900,24900,24900,6
20240318,115300,941100900,24900,24900,24900,24900,0
20240318,115200,941100900,24900,24900,24900,24900,24
20240318,115100,940503300,24900,24900,24900,24900,1
20240318,115000,940478400,24850,24850,24850,24850,20
20240318,114900,939981400,24850,24900,24900,24850,160
20240318,114800,935997450,24900,24950,24950,24900,4
20240318,114700,935897800,24900,24900,24900,24900,0
20240318,114600,935897800,24900,24900,24900,24900,10
20240318,114500,935648800,24900,24900,24900,24900,31
20240318,114400,934876900,24900,24900,24900,24900,90
20240318,114300,932635900,24850,24850,24850,24850,0
20240318,114200,932635900,24850,24950,24950,24850,17
20240318,114100,932211850,24950,24850,24950,24850,101
20240318,114000,929701900,24850,24900,24900,24850,121
20240318,113900,926694950,24850,24850,24850,24850,1
20240318,113800,926670100,24950,24900,24950,24900,18
20240318,113700,926221800,24900,24900,24900,24900,20
20240318,113600,925723800,24900,24900,24900,24900,0
20240318,113500,925723800,24900,24900,24900,24900,1
20240318,113400,925698900,24900,24950,24950,24900,86
20240318,113300,923555950,24900,24900,24900,24900,20
20240318,113200,923057950,24850,24850,24850,24850,0
20240318,113100,923057950,24850,24900,24900,24850,867
20240318,113000,901469900,24900,24900,24900,24900,5
20240318,112900,901345400,24900,24900,24900,24900,50
20240318,112800,900100400,24900,24900,24900,24900,0
20240318,112700,900100400,24900,24900,24900,24900,4
20240318,112600,900000800,24900,24900,24900,24900,1
20240318,112500,899975900,24900,24900,24900,24900,0
20240318,112400,899975900,24900,24900,24900,24900,4
20240318,112300,899876300,24900,24900,24900,24850,519
20240318,112200,886953700,24900,24900,24900,24900,0
20240318,112100,886953700,24900,24900,24900,24900,0
20240318,112000,886953700,24900,24900,24900,24900,3
20240318,111900,886879000,24900,24900,24900,24900,0
20240318,111800,886879000,24900,24900,24900,24900,1
20240318,111700,886854100,24900,24900,24900,24900,3
20240318,111600,886779400,24850,24900,24900,24850,151
20240318,111500,883027000,24850,24850,24850,24850,15
20240318,111400,882654250,24900,24900,24900,24900,7
20240318,111300,882479950,24900,24900,24900,24900,12
20240318,111200,882181150,24900,24900,24900,24900,2
20240318,111100,882131350,24900,24850,24900,24850,35
20240318,111000,881261550,24900,24900,24900,24900,5
20240318,110900,881137050,24900,24900,24900,24900,165
20240318,110800,877028550,24900,24900,24900,24900,173
20240318,110700,872720850,24950,24900,24950,24900,799
20240318,110600,852823200,24950,24950,24950,24950,2
20240318,110500,852773300,24950,24900,24950,24900,283
20240318,110400,845725050,24900,24900,24900,24900,0
20240318,110300,845725050,24900,24900,24950,24900,401
20240318,110200,835739500,24900,24900,24900,24900,1
20240318,110100,835714600,24900,24900,24900,24900,81
20240318,110000,833697700,24900,24900,24900,24900,116
20240318,105900,830809300,24850,24850,24850,24850,8
20240318,105800,830610500,24850,24850,24900,24850,5
20240318,105700,830486200,24850,24850,24850,24850,11
20240318,105600,830212850,24850,24850,24850,24850,2
20240318,105500,830163150,24900,24900,24900,24900,22
20240318,105400,829615350,24900,24900,24900,24900,0
20240318,105300,829615350,24900,24900,24900,24900,81
20240318,105200,827598450,24900,24900,24900,24900,0
20240318,105100,827598450,24900,24900,24900,24900,5
20240318,105000,827473950,24900,24850,24900,24850,473
20240318,104900,815713250,24850,24850,24850,24850,20
20240318,104800,815216250,24850,24850,24850,24850,3
20240318,104700,815141700,24850,24850,24850,24850,0
20240318,104600,815141700,24850,24850,24850,24850,100
20240318,104500,812656700,24800,24850,24850,24800,96
20240318,104400,810271750,24900,24850,24900,24850,56
20240318,104300,808877900,24850,24850,24850,24850,30
20240318,104200,808132400,24800,24800,24800,24800,0
20240318,104100,808132400,24800,24800,24800,24800,0
20240318,104000,808132400,24800,24800,24800,24800,205
20240318,103900,803048400,24800,24850,24850,24700,11837
20240318,103800,510141250,24850,24850,24850,24850,24
20240318,103700,509544850,24850,24850,24900,24850,171
20240318,103600,505295450,24850,24900,24900,24800,2841
20240318,103500,434714950,24900,24900,24900,24900,20
20240318,103400,434216950,24900,24900,24900,24900,50
20240318,103300,432971950,24900,24900,24900,24900,848
20240318,103200,411856750,24900,24900,24900,24900,30
20240318,103100,411109750,24900,24950,24950,24900,125
20240318,103000,407991450,24900,24900,24900,24900,2
20240318,102900,407941650,24900,24950,24950,24900,433
20240318,102800,397159550,24950,24950,24950,24950,2
20240318,102700,397109650,24900,24900,24900,24900,9
20240318,102600,396885550,24950,24900,24950,24900,404
20240318,102500,386825200,24900,24900,24900,24900,36
20240318,102400,385928800,24900,24900,24900,24900,0
20240318,102300,385928800,24900,24900,24900,24900,9
20240318,102200,385704700,24900,24950,24950,24900,11
20240318,102100,385430300,24950,24950,24950,24950,25
20240318,102000,384806550,24900,24950,24950,24900,523
20240318,101900,371763700,24950,24900,24950,24900,16
20240318,101800,371365000,24950,24950,24950,24950,32
20240318,101700,370566600,24950,24950,24950,24950,2
20240318,101600,370516700,24950,24900,24950,24900,2
20240318,101500,370466850,24950,24950,24950,24950,2
20240318,101400,370416950,24900,24900,24900,24900,9
20240318,101300,370192850,24950,24950,24950,24950,50
20240318,101200,368945350,24950,24950,24950,24950,1
20240318,101100,368920400,24900,24900,24900,24900,35
20240318,101000,368048900,24900,24950,24950,24900,23
20240318,100900,367476000,24950,24900,24950,24900,16
20240318,100800,367076850,24950,24950,24950,24950,1
20240318,100700,367051900,24950,24950,24950,24950,1
20240318,100600,367026950,24950,24900,24950,24900,572
20240318,100500,352780100,24900,24950,24950,24900,36
20240318,100400,351882350,24900,24900,24950,24900,444
20240318,100300,340824800,24950,24950,24950,24950,5
20240318,100200,340700050,24950,24950,24950,24950,5
20240318,100100,340575300,24950,24900,24950,24900,35
20240318,100000,339702300,24950,24950,24950,24950,5
20240318,095900,339577550,24950,24950,24950,24950,25
20240318,095800,338953800,24950,24950,24950,24950,25
20240318,095700,338330050,24950,24950,24950,24950,50
20240318,095600,337082550,24950,24950,24950,24950,16
20240318,095500,336683350,24950,24950,24950,24950,2
20240318,095400,336633450,24950,24950,24950,24900,6
20240318,095300,336483950,24900,24900,24900,24900,74
20240318,095200,334641350,24950,24950,24950,24950,4
20240318,095100,334541550,24900,24900,24900,24900,468
20240318,095000,322888350,24900,24900,24900,24900,783
20240318,094900,303391650,24900,24950,24950,24900,15
20240318,094800,303017650,24950,24950,24950,24950,10
20240318,094700,302768150,24950,24950,24950,24900,28
20240318,094600,302069800,24950,24900,24950,24900,84
20240318,094500,299975450,24950,24950,24950,24950,282
20240318,094400,292939550,25000,24950,25000,24950,101
20240318,094300,290419550,24950,24950,25000,24950,329
20240318,094200,282206000,25000,24950,25000,24950,15
20240318,094100,281831700,25000,25000,25000,25000,0
20240318,094000,281831700,25000,25000,25000,24950,270
20240318,093900,275092500,24950,24950,25000,24950,519
20240318,093800,262142900,24950,24950,24950,24950,23
20240318,093700,261569050,24950,24950,25000,24950,31
20240318,093600,260795500,25000,25000,25000,25000,0
20240318,093500,260795500,25000,25000,25000,25000,39
20240318,093400,259820500,25000,25000,25000,24950,18
20240318,093300,259371200,25000,25000,25000,25000,0
20240318,093200,259371200,25000,24950,25000,24950,110
20240318,093100,256626650,24950,24950,24950,24950,10
20240318,093000,256377150,25000,25000,25000,25000,15
20240318,092900,256002150,25000,25000,25000,25000,164
20240318,092800,251902150,25000,25000,25000,25000,21
20240318,092700,251377150,25000,25000,25000,25000,1010
20240318,092600,226127150,25050,25000,25050,25000,195
20240318,092500,221251850,25000,25000,25000,25000,5
20240318,092400,221126850,25100,25100,25100,25100,216
20240318,092300,215705250,25100,25100,25100,25000,7
20240318,092200,215529650,25000,25100,25100,25000,433
20240318,092100,204673400,25100,25150,25150,25100,12
20240318,092000,204372150,25100,25150,25150,25100,487
20240318,091900,192147750,25150,25200,25200,25100,9
20240318,091800,191921500,25200,25150,25200,25150,12
20240318,091700,191619650,25150,25150,25150,25150,199
20240318,091600,186614800,25150,25150,25150,25150,330
20240318,091500,178315300,25150,25200,25200,25150,952
20240318,091400,154372300,25150,25150,25200,25150,38
20240318,091300,153416500,25150,25150,25150,25150,24
20240318,091200,152812900,25150,25150,25150,25150,1
20240318,091100,152787750,25150,25150,25200,25150,96
20240318,091000,150372850,25150,25150,25150,25150,443
20240318,090900,139231400,25150,25150,25200,25150,87
20240318,090800,137042850,25200,25200,25200,25150,159
20240318,090700,133043700,25150,25250,25250,25150,2321
20240318,090600,74590300,25250,25250,25250,25250,406
20240318,090500,64338800,25250,25200,25300,25200,924
20240318,090400,41017000,25250,25250,25250,25200,69
20240318,090300,39275300,25250,25150,25250,25150,449
20240318,090200,27964800,25150,25150,25150,25150,1
20240318,090100,27939650,25150,25200,25250,25150,275
20240318,090000,21008200,25200,25250,25300,25200,833
Reference in New Issue Copy Permalink