ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/048410/min/candle-20240403.csv

622 lines
33 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
20240403,191900,5040269750,20450,20450,20450,20450,5358
20240403,191800,5040269750,20450,20450,20450,20450,0
20240403,191700,5040269750,20450,20450,20450,20450,0
20240403,191600,5040269750,20450,20450,20450,20450,0
20240403,191500,5040269750,20450,20450,20450,20450,0
20240403,191400,5040269750,20450,20450,20450,20450,0
20240403,191300,5040269750,20450,20450,20450,20450,0
20240403,191200,5040269750,20450,20450,20450,20450,0
20240403,191100,5040269750,20450,20450,20450,20450,0
20240403,191000,5040269750,20450,20450,20450,20450,0
20240403,190900,5040269750,20450,20450,20450,20450,0
20240403,190800,5040269750,20450,20450,20450,20450,0
20240403,190700,5040269750,20450,20450,20450,20450,0
20240403,190600,5040269750,20450,20450,20450,20450,0
20240403,190500,5040269750,20450,20450,20450,20450,0
20240403,190400,5040269750,20450,20450,20450,20450,0
20240403,190300,5040269750,20450,20450,20450,20450,0
20240403,190200,5040269750,20450,20450,20450,20450,0
20240403,190100,5040269750,20450,20450,20450,20450,0
20240403,190000,5040269750,20450,20450,20450,20450,0
20240403,185900,5040269750,20450,20450,20450,20450,0
20240403,185800,5040269750,20450,20450,20450,20450,0
20240403,185700,5040269750,20450,20450,20450,20450,0
20240403,185600,5040269750,20450,20450,20450,20450,0
20240403,185500,5040269750,20450,20450,20450,20450,0
20240403,185400,5040269750,20450,20450,20450,20450,0
20240403,185300,5040269750,20450,20450,20450,20450,0
20240403,185200,5040269750,20450,20450,20450,20450,0
20240403,185100,5040269750,20450,20450,20450,20450,0
20240403,185000,5040269750,20450,20450,20450,20450,0
20240403,184900,5040269750,20450,20450,20450,20450,5358
20240403,184800,5040269750,20450,20450,20450,20450,0
20240403,184700,5040269750,20450,20450,20450,20450,0
20240403,184600,5040269750,20450,20450,20450,20450,0
20240403,184500,5040269750,20450,20450,20450,20450,0
20240403,184400,5040269750,20450,20450,20450,20450,0
20240403,184300,5040269750,20450,20450,20450,20450,0
20240403,184200,5040269750,20450,20450,20450,20450,0
20240403,184100,5040269750,20450,20450,20450,20450,0
20240403,184000,5040269750,20450,20450,20450,20450,0
20240403,183900,5040269750,20450,20450,20450,20450,0
20240403,183800,5040269750,20450,20450,20450,20450,0
20240403,183700,5040269750,20450,20450,20450,20450,0
20240403,183600,5040269750,20450,20450,20450,20450,0
20240403,183500,5040269750,20450,20450,20450,20450,0
20240403,183400,5040269750,20450,20450,20450,20450,0
20240403,183300,5040269750,20450,20450,20450,20450,0
20240403,183200,5040269750,20450,20450,20450,20450,0
20240403,183100,5040269750,20450,20450,20450,20450,0
20240403,183000,5040269750,20450,20450,20450,20450,0
20240403,182900,5040269750,20450,20450,20450,20450,0
20240403,182800,5040269750,20450,20450,20450,20450,0
20240403,182700,5040269750,20450,20450,20450,20450,0
20240403,182600,5040269750,20450,20450,20450,20450,0
20240403,182500,5040269750,20450,20450,20450,20450,0
20240403,182400,5040269750,20450,20450,20450,20450,0
20240403,182300,5040269750,20450,20450,20450,20450,0
20240403,182200,5040269750,20450,20450,20450,20450,0
20240403,182100,5040269750,20450,20450,20450,20450,0
20240403,182000,5040269750,20450,20450,20450,20450,0
20240403,181900,5040269750,20450,20450,20450,20450,5358
20240403,181800,5040269750,20450,20450,20450,20450,0
20240403,181700,5040269750,20450,20450,20450,20450,0
20240403,181600,5040269750,20450,20450,20450,20450,0
20240403,181500,5040269750,20450,20450,20450,20450,0
20240403,181400,5040269750,20450,20450,20450,20450,0
20240403,181300,5040269750,20450,20450,20450,20450,0
20240403,181200,5040269750,20450,20450,20450,20450,0
20240403,181100,5040269750,20450,20450,20450,20450,0
20240403,181000,5040269750,20450,20450,20450,20450,0
20240403,180900,5040269750,20450,20450,20450,20450,0
20240403,180800,5040269750,20450,20450,20450,20450,0
20240403,180700,5040269750,20450,20450,20450,20450,0
20240403,180600,5040269750,20450,20450,20450,20450,0
20240403,180500,5040269750,20450,20450,20450,20450,0
20240403,180400,5040269750,20450,20450,20450,20450,0
20240403,180300,5040269750,20450,20450,20450,20450,0
20240403,180200,5040269750,20450,20450,20450,20450,0
20240403,180100,5040269750,20450,20450,20450,20450,0
20240403,180000,5040269750,20450,20450,20450,20450,0
20240403,175900,5040269750,20450,20450,20450,20450,0
20240403,175800,5040269750,20450,20450,20450,20450,0
20240403,175700,5040269750,20450,20450,20450,20450,0
20240403,175600,5040269750,20450,20450,20450,20450,0
20240403,175500,5040269750,20450,20450,20450,20450,0
20240403,175400,5040269750,20450,20450,20450,20450,0
20240403,175300,5040269750,20450,20450,20450,20450,0
20240403,175200,5040269750,20450,20450,20450,20450,0
20240403,175100,5040269750,20450,20450,20450,20450,0
20240403,175000,5040269750,20450,20450,20450,20450,0
20240403,174900,5040269750,20450,20450,20450,20450,5358
20240403,174800,5040269750,20450,20450,20450,20450,0
20240403,174700,5040269750,20450,20450,20450,20450,0
20240403,174600,5040269750,20450,20450,20450,20450,0
20240403,174500,5040269750,20450,20450,20450,20450,0
20240403,174400,5040269750,20450,20450,20450,20450,0
20240403,174300,5040269750,20450,20450,20450,20450,0
20240403,174200,5040269750,20450,20450,20450,20450,0
20240403,174100,5040269750,20450,20450,20450,20450,0
20240403,174000,5040269750,20450,20450,20450,20450,0
20240403,173900,5040269750,20450,20450,20450,20450,0
20240403,173800,5040269750,20450,20450,20450,20450,0
20240403,173700,5040269750,20450,20450,20450,20450,0
20240403,173600,5040269750,20450,20450,20450,20450,0
20240403,173500,5040269750,20450,20450,20450,20450,0
20240403,173400,5040269750,20450,20450,20450,20450,0
20240403,173300,5040269750,20450,20450,20450,20450,0
20240403,173200,5040269750,20450,20450,20450,20450,0
20240403,173100,5040269750,20450,20450,20450,20450,0
20240403,173000,5040269750,20450,20450,20450,20450,0
20240403,172900,5040269750,20450,20450,20450,20450,0
20240403,172800,5040269750,20450,20450,20450,20450,0
20240403,172700,5040269750,20450,20450,20450,20450,0
20240403,172600,5040269750,20450,20450,20450,20450,0
20240403,172500,5040269750,20450,20450,20450,20450,0
20240403,172400,5040269750,20450,20450,20450,20450,0
20240403,172300,5040269750,20450,20450,20450,20450,0
20240403,172200,5040269750,20450,20450,20450,20450,0
20240403,172100,5040269750,20450,20450,20450,20450,0
20240403,172000,5040269750,20450,20450,20450,20450,0
20240403,171900,5040269750,20450,20450,20450,20450,5358
20240403,171800,5040269750,20450,20450,20450,20450,0
20240403,171700,5040269750,20450,20450,20450,20450,0
20240403,171600,5040269750,20450,20450,20450,20450,0
20240403,171500,5040269750,20450,20450,20450,20450,0
20240403,171400,5040269750,20450,20450,20450,20450,0
20240403,171300,5040269750,20450,20450,20450,20450,0
20240403,171200,5040269750,20450,20450,20450,20450,0
20240403,171100,5040269750,20450,20450,20450,20450,0
20240403,171000,5040269750,20450,20450,20450,20450,0
20240403,170900,5040269750,20450,20450,20450,20450,0
20240403,170800,5040269750,20450,20450,20450,20450,0
20240403,170700,5040269750,20450,20450,20450,20450,0
20240403,170600,5040269750,20450,20450,20450,20450,0
20240403,170500,5040269750,20450,20450,20450,20450,0
20240403,170400,5040269750,20450,20450,20450,20450,0
20240403,170300,5040269750,20450,20450,20450,20450,0
20240403,170200,5040269750,20450,20450,20450,20450,0
20240403,170100,5040269750,20450,20450,20450,20450,0
20240403,170000,5040269750,20450,20450,20450,20450,0
20240403,165900,5040269750,20450,20450,20450,20450,0
20240403,165800,5040269750,20450,20450,20450,20450,0
20240403,165700,5040269750,20450,20450,20450,20450,0
20240403,165600,5040269750,20450,20450,20450,20450,0
20240403,165500,5040269750,20450,20450,20450,20450,0
20240403,165400,5040269750,20450,20450,20450,20450,0
20240403,165300,5040269750,20450,20450,20450,20450,0
20240403,165200,5040269750,20450,20450,20450,20450,0
20240403,165100,5040269750,20450,20450,20450,20450,0
20240403,165000,5040269750,20450,20450,20450,20450,0
20240403,164900,5040269750,20450,20450,20450,20450,5358
20240403,164800,5040269750,20450,20450,20450,20450,0
20240403,164700,5040269750,20450,20450,20450,20450,0
20240403,164600,5040269750,20450,20450,20450,20450,0
20240403,164500,5040269750,20450,20450,20450,20450,0
20240403,164400,5040269750,20450,20450,20450,20450,0
20240403,164300,5040269750,20450,20450,20450,20450,0
20240403,164200,5040269750,20450,20450,20450,20450,0
20240403,164100,5040269750,20450,20450,20450,20450,0
20240403,164000,5040269750,20450,20450,20450,20450,0
20240403,163900,5040269750,20450,20450,20450,20450,0
20240403,163800,5040269750,20450,20450,20450,20450,0
20240403,163700,5040269750,20450,20450,20450,20450,0
20240403,163600,5040269750,20450,20450,20450,20450,0
20240403,163500,5040269750,20450,20450,20450,20450,0
20240403,163400,5040269750,20450,20450,20450,20450,0
20240403,163300,5040269750,20450,20450,20450,20450,0
20240403,163200,5040269750,20450,20450,20450,20450,0
20240403,163100,5040269750,20450,20450,20450,20450,0
20240403,163000,5040269750,20450,20450,20450,20450,0
20240403,162900,5040269750,20450,20450,20450,20450,0
20240403,162800,5040269750,20450,20450,20450,20450,0
20240403,162700,5040269750,20450,20450,20450,20450,0
20240403,162600,5040269750,20450,20450,20450,20450,0
20240403,162500,5040269750,20450,20450,20450,20450,0
20240403,162400,5040269750,20450,20450,20450,20450,0
20240403,162300,5040269750,20450,20450,20450,20450,0
20240403,162200,5040269750,20450,20450,20450,20450,0
20240403,162100,5040269750,20450,20450,20450,20450,0
20240403,162000,5040269750,20450,20450,20450,20450,0
20240403,161900,5040269750,20450,20450,20450,20450,5358
20240403,161800,5040269750,20450,20450,20450,20450,0
20240403,161700,5040269750,20450,20450,20450,20450,0
20240403,161600,5040269750,20450,20450,20450,20450,0
20240403,161500,5040269750,20450,20450,20450,20450,0
20240403,161400,5040269750,20450,20450,20450,20450,0
20240403,161300,5040269750,20450,20450,20450,20450,0
20240403,161200,5040269750,20450,20450,20450,20450,0
20240403,161100,5040269750,20450,20450,20450,20450,0
20240403,161000,5040269750,20450,20450,20450,20450,0
20240403,160900,5040269750,20450,20450,20450,20450,0
20240403,160800,5040269750,20450,20450,20450,20450,0
20240403,160700,5040269750,20450,20450,20450,20450,0
20240403,160600,5040269750,20450,20450,20450,20450,0
20240403,160500,5040269750,20450,20450,20450,20450,0
20240403,160400,5040269750,20450,20450,20450,20450,0
20240403,160300,5040269750,20450,20450,20450,20450,0
20240403,160200,5040269750,20450,20450,20450,20450,0
20240403,160100,5040269750,20450,20450,20450,20450,0
20240403,160000,5040269750,20450,20450,20450,20450,0
20240403,155900,5040269750,20450,20450,20450,20450,0
20240403,155800,5040269750,20450,20450,20450,20450,0
20240403,155700,5040269750,20450,20450,20450,20450,0
20240403,155600,5040269750,20450,20450,20450,20450,0
20240403,155500,5040269750,20450,20450,20450,20450,0
20240403,155400,5040269750,20450,20450,20450,20450,0
20240403,155300,5040269750,20450,20450,20450,20450,0
20240403,155200,5040269750,20450,20450,20450,20450,0
20240403,155100,5040269750,20450,20450,20450,20450,0
20240403,155000,5040269750,20450,20450,20450,20450,0
20240403,154900,5040269750,20450,20450,20450,20450,5358
20240403,154800,5040269750,20450,20450,20450,20450,0
20240403,154700,5040269750,20450,20450,20450,20450,0
20240403,154600,5040269750,20450,20450,20450,20450,0
20240403,154500,5040269750,20450,20450,20450,20450,0
20240403,154400,5040269750,20450,20450,20450,20450,0
20240403,154300,5040269750,20450,20450,20450,20450,0
20240403,154200,5040269750,20450,20450,20450,20450,0
20240403,154100,5040269750,20450,20450,20450,20450,0
20240403,154000,5040269750,20450,20450,20450,20450,0
20240403,153900,5040269750,20450,20450,20450,20450,0
20240403,153800,5040269750,20450,20450,20450,20450,0
20240403,153700,5040269750,20450,20450,20450,20450,0
20240403,153600,5040269750,20450,20450,20450,20450,0
20240403,153500,5040269750,20450,20450,20450,20450,0
20240403,153400,5040269750,20450,20450,20450,20450,0
20240403,153300,5040269750,20450,20450,20450,20450,0
20240403,153200,5040269750,20450,20450,20450,20450,0
20240403,153100,5040269750,20450,20450,20450,20450,0
20240403,153000,5040269750,20450,20450,20450,20450,5358
20240403,152900,4930698650,20500,20500,20500,20500,0
20240403,152800,4930698650,20500,20500,20500,20500,0
20240403,152700,4930698650,20500,20500,20500,20500,0
20240403,152600,4930698650,20500,20500,20500,20500,0
20240403,152500,4930698650,20500,20500,20500,20500,0
20240403,152400,4930698650,20500,20500,20500,20500,0
20240403,152300,4930698650,20500,20500,20500,20500,0
20240403,152200,4930698650,20500,20500,20500,20500,0
20240403,152100,4930698650,20500,20500,20500,20500,0
20240403,152000,4930698650,20500,20500,20500,20500,0
20240403,151900,4930698650,20500,20500,20500,20450,102
20240403,151800,4928612650,20500,20450,20500,20400,1054
20240403,151700,4907058550,20450,20450,20450,20400,577
20240403,151600,4895282450,20400,20450,20450,20400,969
20240403,151500,4875514750,20450,20400,20450,20400,328
20240403,151400,4868813450,20400,20450,20450,20400,303
20240403,151300,4862622100,20400,20400,20450,20400,445
20240403,151200,4853523550,20400,20450,20450,20400,334
20240403,151100,4846706700,20400,20400,20450,20400,1142
20240403,151000,4823409850,20400,20400,20400,20350,847
20240403,150900,4806133550,20400,20400,20400,20400,266
20240403,150800,4800707150,20400,20400,20450,20400,1878
20240403,150700,4762395750,20400,20350,20400,20350,2005
20240403,150600,4721523750,20350,20400,20400,20350,536
20240403,150500,4710615350,20350,20350,20350,20350,11
20240403,150400,4710391500,20350,20400,20400,20350,1666
20240403,150300,4676483050,20400,20400,20400,20400,308
20240403,150200,4670199850,20400,20450,20450,20350,245
20240403,150100,4665210500,20450,20400,20450,20400,766
20240403,150000,4649581150,20400,20450,20450,20350,2287
20240403,145900,4602930350,20450,20400,20450,20400,2592
20240403,145800,4550050650,20400,20400,20450,20400,1033
20240403,145700,4528977350,20400,20400,20450,20400,3152
20240403,145600,4464675300,20400,20400,20450,20400,1058
20240403,145500,4443087750,20400,20400,20450,20400,95
20240403,145400,4441149700,20450,20450,20450,20450,143
20240403,145300,4438225350,20450,20400,20500,20400,406
20240403,145200,4429922650,20450,20450,20450,20450,191
20240403,145100,4426016700,20500,20450,20500,20450,705
20240403,145000,4411589200,20500,20400,20500,20400,690
20240403,144900,4397478600,20400,20400,20400,20400,212
20240403,144800,4393153800,20450,20450,20450,20400,782
20240403,144700,4377161950,20450,20500,20500,20450,1700
20240403,144600,4342396900,20500,20450,20500,20450,385
20240403,144500,4334523600,20450,20450,20450,20400,350
20240403,144400,4327370300,20450,20450,20450,20450,456
20240403,144300,4318045100,20450,20450,20450,20450,478
20240403,144200,4308270000,20450,20450,20500,20450,68
20240403,144100,4306878900,20450,20500,20500,20450,339
20240403,144000,4299943000,20450,20450,20450,20450,0
20240403,143900,4299943000,20450,20450,20450,20450,151
20240403,143800,4296855050,20450,20450,20450,20450,41
20240403,143700,4296016600,20450,20450,20450,20450,140
20240403,143600,4293153600,20450,20450,20500,20450,122
20240403,143500,4290658650,20450,20450,20450,20450,309
20240403,143400,4284339600,20450,20450,20450,20450,41
20240403,143300,4283501150,20450,20450,20450,20450,163
20240403,143200,4280167800,20450,20450,20450,20450,743
20240403,143100,4264973450,20450,20450,20450,20450,679
20240403,143000,4251087900,20450,20450,20450,20400,372
20240403,142900,4243484600,20400,20450,20450,20400,1031
20240403,142800,4222405650,20450,20500,20500,20450,137
20240403,142700,4219602400,20500,20450,20500,20450,274
20240403,142600,4213998200,20450,20450,20450,20400,307
20240403,142500,4207725050,20450,20450,20450,20450,103
20240403,142400,4205618700,20450,20450,20450,20450,6
20240403,142300,4205496000,20400,20450,20450,20400,72
20240403,142200,4204025600,20400,20450,20450,20400,100
20240403,142100,4201984600,20400,20400,20400,20400,107
20240403,142000,4199801800,20450,20450,20450,20450,158
20240403,141900,4196570700,20450,20450,20450,20450,238
20240403,141800,4191703600,20450,20450,20450,20450,0
20240403,141700,4191703600,20450,20450,20450,20450,0
20240403,141600,4191703600,20450,20500,20500,20450,1103
20240403,141500,4169147100,20500,20550,20550,20500,101
20240403,141400,4167076550,20500,20500,20500,20500,590
20240403,141300,4154981550,20500,20500,20500,20500,10
20240403,141200,4154776550,20450,20450,20450,20450,509
20240403,141100,4144367500,20450,20450,20450,20450,29
20240403,141000,4143774450,20450,20500,20500,20450,133
20240403,140900,4141054050,20500,20450,20500,20400,2381
20240403,140800,4092481050,20400,20450,20500,20400,396
20240403,140700,4084382900,20450,20500,20500,20450,66
20240403,140600,4083033000,20550,20550,20550,20550,0
20240403,140500,4083033000,20550,20500,20550,20450,2323
20240403,140400,4035491100,20500,20500,20500,20500,57
20240403,140300,4034322600,20500,20500,20500,20450,7
20240403,140200,4034179300,20500,20500,20500,20500,277
20240403,140100,4028500800,20500,20500,20500,20500,210
20240403,140000,4024195800,20500,20500,20500,20500,44
20240403,135900,4023293800,20500,20500,20500,20500,493
20240403,135800,4013187300,20500,20450,20500,20450,384
20240403,135700,4005334450,20450,20450,20500,20450,307
20240403,135600,3999056200,20450,20450,20450,20450,0
20240403,135500,3999056200,20450,20450,20450,20450,50
20240403,135400,3998033700,20450,20450,20450,20450,0
20240403,135300,3998033700,20450,20500,20500,20450,7
20240403,135200,3997890500,20450,20450,20450,20400,1702
20240403,135100,3963109600,20450,20450,20450,20400,1003
20240403,135000,3942643300,20450,20400,20450,20400,31
20240403,134900,3942010850,20400,20450,20450,20400,731
20240403,134800,3927062400,20500,20500,20500,20450,758
20240403,134700,3911561150,20500,20450,20500,20450,283
20240403,134600,3905773000,20450,20450,20450,20450,671
20240403,134500,3892051050,20500,20500,20500,20500,53
20240403,134400,3890964550,20450,20450,20500,20450,19
20240403,134300,3890575950,20450,20450,20450,20450,110
20240403,134200,3888326450,20500,20450,20500,20450,66
20240403,134100,3886976150,20500,20500,20500,20500,242
20240403,134000,3882015150,20450,20450,20450,20450,139
20240403,133900,3879172600,20450,20500,20500,20450,44
20240403,133800,3878271700,20500,20500,20500,20500,159
20240403,133700,3875012200,20500,20500,20500,20500,255
20240403,133600,3869784700,20500,20450,20500,20450,99
20240403,133500,3867760100,20450,20450,20450,20450,375
20240403,133400,3860091350,20450,20450,20500,20450,651
20240403,133300,3846775400,20500,20500,20500,20500,84
20240403,133200,3845053400,20500,20500,20500,20500,46
20240403,133100,3844110400,20500,20500,20500,20500,98
20240403,133000,3842101400,20500,20500,20500,20450,52
20240403,132900,3841035900,20500,20450,20500,20450,7
20240403,132800,3840892700,20450,20450,20500,20450,96
20240403,132700,3838929450,20450,20400,20450,20400,1558
20240403,132600,3807146000,20450,20450,20450,20450,51
20240403,132500,3806103050,20500,20400,20500,20400,71
20240403,132400,3804654550,20450,20500,20500,20400,1932
20240403,132300,3765211100,20450,20550,20550,20450,2830
20240403,132200,3707281600,20550,20550,20550,20550,93
20240403,132100,3705370450,20550,20550,20550,20550,51
20240403,132000,3704322400,20550,20500,20550,20500,387
20240403,131900,3696377900,20500,20500,20500,20500,1594
20240403,131800,3663700900,20500,20500,20500,20500,0
20240403,131700,3663700900,20500,20500,20500,20500,10
20240403,131600,3663495900,20500,20500,20500,20500,38
20240403,131500,3662716900,20600,20600,20600,20600,101
20240403,131400,3660636300,20600,20550,20600,20550,195
20240403,131300,3656627850,20550,20550,20550,20550,14
20240403,131200,3656340150,20550,20600,20600,20500,103
20240403,131100,3654226900,20600,20600,20600,20600,23
20240403,131000,3653753100,20500,20500,20500,20450,217
20240403,130900,3649304650,20500,20550,20550,20500,120
20240403,130800,3646838900,20600,20600,20600,20600,1
20240403,130700,3646818300,20500,20500,20500,20500,760
20240403,130600,3631238300,20500,20500,20500,20500,83
20240403,130500,3629536800,20500,20500,20500,20500,22
20240403,130400,3629085800,20500,20500,20500,20500,72
20240403,130300,3627609800,20450,20450,20450,20450,1
20240403,130200,3627589350,20450,20500,20500,20450,206
20240403,130100,3623371350,20500,20500,20500,20500,20
20240403,130000,3622961350,20500,20450,20500,20450,564
20240403,125900,3611426400,20450,20500,20500,20450,1051
20240403,125800,3589932250,20500,20450,20500,20450,1183
20240403,125700,3565682000,20450,20500,20500,20450,254
20240403,125600,3560477300,20450,20450,20450,20450,36
20240403,125500,3559741100,20450,20450,20450,20450,461
20240403,125400,3550313650,20450,20450,20500,20450,223
20240403,125300,3545751800,20500,20500,20500,20500,45
20240403,125200,3544829300,20500,20500,20500,20500,10
20240403,125100,3544624300,20500,20500,20500,20500,0
20240403,125000,3544624300,20500,20550,20550,20500,326
20240403,124900,3537941100,20550,20550,20550,20550,69
20240403,124800,3536523150,20550,20550,20550,20500,482
20240403,124700,3526623400,20550,20550,20550,20550,409
20240403,124600,3518218450,20500,20500,20500,20500,32
20240403,124500,3517562450,20450,20450,20450,20450,20
20240403,124400,3517153450,20450,20500,20500,20450,546
20240403,124300,3505978200,20500,20500,20500,20500,1313
20240403,124200,3479061700,20500,20500,20500,20500,60
20240403,124100,3477831700,20500,20450,20500,20450,68
20240403,124000,3476441000,20500,20450,20500,20450,171
20240403,123900,3472939850,20450,20450,20450,20450,25
20240403,123800,3472428600,20450,20450,20450,20450,92
20240403,123700,3470547200,20450,20450,20450,20450,33
20240403,123600,3469872350,20500,20500,20500,20500,110
20240403,123500,3467617350,20500,20500,20500,20450,237
20240403,123400,3462765200,20450,20500,20500,20450,262
20240403,123300,3457402750,20450,20500,20500,20450,476
20240403,123200,3447668500,20450,20500,20500,20450,462
20240403,123100,3438201750,20450,20450,20450,20450,27
20240403,123000,3437649600,20450,20450,20450,20450,615
20240403,122900,3425072850,20450,20450,20450,20450,112
20240403,122800,3422782450,20450,20400,20450,20400,504
20240403,122700,3412490700,20450,20450,20500,20400,224
20240403,122600,3407910500,20450,20450,20500,20400,154
20240403,122500,3404765650,20500,20500,20500,20500,1
20240403,122400,3404745150,20400,20400,20400,20400,399
20240403,122300,3396605550,20400,20400,20400,20350,609
20240403,122200,3384183500,20400,20450,20500,20400,1150
20240403,122100,3360721700,20450,20400,20500,20350,469
20240403,122000,3351161150,20350,20400,20500,20350,1592
20240403,121900,3318739450,20500,20450,20500,20400,1251
20240403,121800,3293218450,20500,20450,20550,20400,1943
20240403,121700,3253568450,20500,20500,20550,20500,114
20240403,121600,3251226450,20550,20550,20550,20500,104
20240403,121500,3249094250,20450,20400,20450,20400,455
20240403,121400,3239795500,20450,20450,20450,20400,964
20240403,121300,3220129150,20450,20400,20450,20400,1679
20240403,121200,3185873150,20450,20500,20500,20450,13817
20240403,121100,2902738650,20550,20550,20550,20550,220
20240403,121000,2898217650,20550,20550,20550,20550,55
20240403,120900,2897087400,20550,20550,20550,20550,3315
20240403,120800,2828964150,20550,20600,20600,20550,954
20240403,120700,2809354300,20550,20600,20600,20550,3748
20240403,120600,2732330350,20600,20600,20600,20600,367
20240403,120500,2724770150,20600,20650,20650,20600,1183
20240403,120400,2700400200,20650,20650,20650,20650,11
20240403,120300,2700173050,20650,20650,20650,20650,2
20240403,120200,2700131750,20650,20650,20650,20650,3
20240403,120100,2700069800,20650,20650,20650,20650,10
20240403,120000,2699863300,20650,20600,20650,20600,238
20240403,115900,2694960450,20600,20600,20650,20600,24
20240403,115800,2694466000,20600,20600,20600,20600,294
20240403,115700,2688409600,20600,20650,20650,20600,245
20240403,115600,2683352600,20600,20650,20650,20600,205
20240403,115500,2679129450,20600,20600,20650,20600,315
20240403,115400,2672638700,20650,20600,20650,20600,177
20240403,115300,2668987650,20600,20600,20600,20600,0
20240403,115200,2668987650,20600,20600,20600,20600,1107
20240403,115100,2646183450,20650,20650,20650,20650,0
20240403,115000,2646183450,20650,20600,20650,20600,101
20240403,114900,2644102750,20600,20600,20600,20600,78
20240403,114800,2642495950,20600,20600,20600,20600,536
20240403,114700,2631454350,20600,20650,20650,20600,360
20240403,114600,2624025950,20650,20650,20650,20650,505
20240403,114500,2613597700,20600,20650,20650,20600,236
20240403,114400,2608735050,20600,20600,20600,20600,265
20240403,114300,2603276050,20600,20600,20600,20600,57
20240403,114200,2602101850,20600,20650,20650,20600,406
20240403,114100,2593729200,20600,20600,20600,20600,10
20240403,114000,2593523200,20600,20600,20600,20600,28
20240403,113900,2592946400,20650,20650,20650,20650,70
20240403,113800,2591500900,20600,20600,20600,20600,30
20240403,113700,2590882900,20600,20550,20600,20550,25
20240403,113600,2590368900,20550,20600,20600,20550,27
20240403,113500,2589813300,20600,20600,20600,20600,337
20240403,113400,2582871100,20650,20700,20700,20650,54
20240403,113300,2581755000,20700,20750,20750,20700,3
20240403,113200,2581692800,20750,20750,20750,20750,1
20240403,113100,2581672050,20700,20550,20700,20550,5100
20240403,113000,2476334700,20550,20600,20600,20550,27
20240403,112900,2475779800,20600,20600,20600,20600,52
20240403,112800,2474708600,20600,20600,20600,20600,3
20240403,112700,2474646800,20600,20600,20600,20600,0
20240403,112600,2474646800,20600,20600,20600,20600,1
20240403,112500,2474626200,20600,20600,20600,20600,427
20240403,112400,2465830000,20550,20550,20550,20550,20
20240403,112300,2465419000,20550,20550,20550,20550,5
20240403,112200,2465316250,20600,20550,20600,20550,987
20240403,112100,2445026400,20550,20550,20550,20550,457
20240403,112000,2435635050,20500,20550,20550,20500,594
20240403,111900,2423441400,20550,20550,20550,20500,358
20240403,111800,2416099250,20550,20600,20600,20550,2012
20240403,111700,2374752150,20550,20600,20600,20550,910
20240403,111600,2356051150,20600,20600,20600,20600,20
20240403,111500,2355639150,20550,20550,20550,20550,241
20240403,111400,2350686600,20550,20600,20600,20550,275
20240403,111300,2345034650,20600,20600,20600,20550,563
20240403,111200,2333464350,20600,20600,20600,20550,2201
20240403,111100,2288222750,20650,20650,20650,20650,6
20240403,111000,2288098850,20650,20650,20650,20650,29
20240403,110900,2287500000,20650,20650,20650,20650,19
20240403,110800,2287107650,20650,20600,20650,20550,5022
20240403,110700,2183852150,20650,20650,20650,20650,1
20240403,110600,2183831500,20600,20600,20650,20600,113
20240403,110500,2181503450,20600,20600,20600,20600,151
20240403,110400,2178392850,20600,20600,20650,20550,1698
20240403,110300,2143433050,20600,20600,20600,20600,1504
20240403,110200,2112450650,20600,20600,20600,20600,511
20240403,110100,2101924050,20600,20600,20600,20600,25
20240403,110000,2101409050,20600,20550,20600,20550,1052
20240403,105900,2079739900,20550,20600,20600,20550,430
20240403,105800,2070903100,20600,20550,20600,20550,518
20240403,105700,2060233100,20600,20600,20650,20550,608
20240403,105600,2047725100,20600,20600,20600,20600,455
20240403,105500,2038352100,20600,20600,20600,20550,1079
20240403,105400,2016129700,20600,20600,20600,20600,215
20240403,105300,2011700700,20600,20600,20600,20600,700
20240403,105200,1997280700,20600,20600,20600,20600,65
20240403,105100,1995941700,20600,20650,20650,20600,167
20240403,105000,1992499000,20650,20650,20650,20650,170
20240403,104900,1988988500,20600,20600,20600,20600,53
20240403,104800,1987896700,20600,20600,20650,20600,183
20240403,104700,1984122650,20600,20600,20600,20600,58
20240403,104600,1982927850,20600,20650,20650,20600,33
20240403,104500,1982248000,20600,20600,20650,20550,103
20240403,104400,1980130000,20650,20650,20650,20600,38
20240403,104300,1979345800,20700,20600,20700,20600,4609
20240403,104200,1884394300,20600,20600,20600,20600,25
20240403,104100,1883879300,20700,20600,20700,20600,26
20240403,104000,1883342600,20600,20600,20700,20600,605
20240403,103900,1870860300,20650,20650,20650,20650,67
20240403,103800,1869476750,20650,20650,20650,20650,2
20240403,103700,1869435450,20650,20700,20700,20650,45
20240403,103600,1868505950,20700,20650,20700,20600,121
20240403,103500,1866013150,20650,20650,20650,20650,206
20240403,103400,1861759250,20650,20650,20700,20650,685
20240403,103300,1847613950,20650,20650,20700,20650,54
20240403,103200,1846498800,20700,20700,20700,20650,123
20240403,103100,1843958750,20650,20650,20650,20650,298
20240403,103000,1837805050,20650,20650,20650,20600,555
20240403,102900,1826364800,20650,20600,20650,20600,144
20240403,102800,1823395300,20600,20600,20600,20600,66
20240403,102700,1822035700,20600,20650,20650,20600,433
20240403,102600,1813109900,20650,20650,20650,20650,0
20240403,102500,1813109900,20650,20650,20650,20600,87
20240403,102400,1811314950,20650,20650,20650,20650,276
20240403,102300,1805615550,20600,20650,20650,20600,13
20240403,102200,1805347250,20600,20700,20700,20600,931
20240403,102100,1786123800,20700,20700,20700,20650,166
20240403,102000,1782692850,20700,20650,20700,20650,81
20240403,101900,1781019650,20650,20700,20700,20650,111
20240403,101800,1778727000,20700,20700,20700,20650,1272
20240403,101700,1752449600,20650,20700,20700,20650,1432
20240403,101600,1722808900,20750,20750,20750,20750,6
20240403,101500,1722684400,20750,20700,20750,20700,110
20240403,101400,1720404900,20700,20700,20700,20700,77
20240403,101300,1718811000,20700,20700,20750,20700,64
20240403,101200,1717486000,20750,20750,20750,20700,123
20240403,101100,1714934750,20700,20750,20750,20700,98
20240403,101000,1712906050,20800,20800,20800,20700,416
20240403,100900,1704283450,20750,20750,20750,20750,70
20240403,100800,1702830950,20700,20750,20750,20700,1284
20240403,100700,1676188150,20800,20750,20800,20750,216
20240403,100600,1671705800,20700,20750,20800,20700,727
20240403,100500,1656647650,20750,20750,20800,20750,88
20240403,100400,1654821600,20800,20750,20800,20750,125
20240403,100300,1652227300,20800,20800,20800,20800,3
20240403,100200,1652164900,20750,20750,20800,20750,522
20240403,100100,1641333350,20700,20750,20750,20700,588
20240403,100000,1629141550,20750,20750,20750,20750,143
20240403,095900,1626174300,20650,20750,20800,20650,1769
20240403,095800,1589564500,20700,20700,20800,20700,2852
20240403,095700,1530465000,20700,20700,20700,20600,376
20240403,095600,1522687300,20700,20650,20700,20550,1104
20240403,095500,1499871550,20600,20600,20600,20600,526
20240403,095400,1489035950,20600,20700,20700,20600,190
20240403,095300,1485117250,20700,20600,20700,20600,412
20240403,095200,1476611050,20600,20600,20600,20600,349
20240403,095100,1469421650,20600,20650,20650,20550,8425
20240403,095000,1296096000,20650,20650,20650,20600,553
20240403,094900,1284680800,20650,20650,20700,20600,2561
20240403,094800,1231792550,20700,20650,20700,20650,200
20240403,094700,1227661550,20700,20750,20750,20650,3820
20240403,094600,1148589800,20750,20700,20750,20700,743
20240403,094500,1133178150,20700,20850,20850,20700,2309
20240403,094400,1085267850,20850,20750,20850,20750,301
20240403,094300,1079019500,20750,20750,20750,20750,125
20240403,094200,1076425750,20750,20650,20750,20650,597
20240403,094100,1064067750,20650,20700,20750,20650,1835
20240403,094000,1026084450,20750,20850,20850,20700,1088
20240403,093900,1003466700,20800,20850,20850,20800,208
20240403,093800,999135150,20850,20800,20850,20800,495
20240403,093700,988837000,20850,20900,20900,20850,810
20240403,093600,971948000,20900,20850,20900,20850,1730
20240403,093500,935875150,20850,20800,20850,20800,623
20240403,093400,922900900,20800,20750,20800,20750,1163
20240403,093300,898731000,20750,20750,20750,20750,204
20240403,093200,894498000,20750,20700,20750,20650,399
20240403,093100,886232200,20650,20750,20750,20650,938
20240403,093000,866855450,20700,20700,20750,20650,704
20240403,092900,852292300,20700,20650,20750,20650,1900
20240403,092800,813020800,20650,20650,20700,20600,311
20240403,092700,806598100,20650,20650,20700,20600,1040
20240403,092600,785134750,20700,20700,20700,20700,716
20240403,092500,770313550,20700,20650,20700,20600,462
20240403,092400,760778100,20700,20700,20700,20650,365
20240403,092300,753240600,20650,20650,20700,20650,1074
20240403,092200,731049050,20700,20700,20700,20650,212
20240403,092100,726668450,20700,20700,20700,20600,333
20240403,092000,719783500,20700,20650,20700,20600,3743
20240403,091900,642644300,20650,20700,20700,20600,2278
20240403,091800,595628700,20650,20750,20750,20650,2300
20240403,091700,548011600,20800,20700,20800,20700,609
20240403,091600,535378150,20750,20750,20750,20700,382
20240403,091500,527456050,20750,20800,20800,20700,435
20240403,091400,518434250,20800,20800,20800,20750,258
20240403,091300,513077800,20700,20750,20800,20700,380
20240403,091200,505183300,20750,20800,20850,20750,459
20240403,091100,495639500,20800,20700,20800,20700,3218
20240403,091000,428825750,20750,20700,20800,20700,1211
20240403,090900,403699550,20700,20700,20750,20650,1062
20240403,090800,381746650,20750,20750,20800,20600,1470
20240403,090700,351329900,20750,20650,20800,20600,2047
20240403,090600,309022450,20650,20650,20700,20600,853
20240403,090500,291395500,20700,20800,20800,20650,904
20240403,090400,272697700,20800,20750,20800,20550,2244
20240403,090300,226327700,20750,20750,20750,20700,2148
20240403,090200,181802650,20850,20850,20850,20800,208
20240403,090100,177473950,20750,20800,20900,20700,3779
20240403,090000,98775600,20750,20750,20750,20650,4714
Reference in New Issue Copy Permalink