ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084850/min/candle-20240313.csv

657 lines
34 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
20240313,195400,1231888350,22150,22150,22150,22150,428
20240313,195300,1231888350,22150,22150,22150,22150,0
20240313,195200,1231888350,22150,22150,22150,22150,0
20240313,195100,1231888350,22150,22150,22150,22150,0
20240313,195000,1231888350,22150,22150,22150,22150,0
20240313,194900,1231888350,22150,22150,22150,22150,0
20240313,194800,1231888350,22150,22150,22150,22150,0
20240313,194700,1231888350,22150,22150,22150,22150,0
20240313,194600,1231888350,22150,22150,22150,22150,0
20240313,194500,1231888350,22150,22150,22150,22150,0
20240313,194400,1231888350,22150,22150,22150,22150,0
20240313,194300,1231888350,22150,22150,22150,22150,0
20240313,194200,1231888350,22150,22150,22150,22150,0
20240313,194100,1231888350,22150,22150,22150,22150,0
20240313,194000,1231888350,22150,22150,22150,22150,0
20240313,193900,1231888350,22150,22150,22150,22150,0
20240313,193800,1231888350,22150,22150,22150,22150,0
20240313,193700,1231888350,22150,22150,22150,22150,0
20240313,193600,1231888350,22150,22150,22150,22150,0
20240313,193500,1231888350,22150,22150,22150,22150,0
20240313,193400,1231888350,22150,22150,22150,22150,0
20240313,193300,1231888350,22150,22150,22150,22150,0
20240313,193200,1231888350,22150,22150,22150,22150,0
20240313,193100,1231888350,22150,22150,22150,22150,0
20240313,193000,1231888350,22150,22150,22150,22150,0
20240313,192900,1231888350,22150,22150,22150,22150,0
20240313,192800,1231888350,22150,22150,22150,22150,0
20240313,192700,1231888350,22150,22150,22150,22150,0
20240313,192600,1231888350,22150,22150,22150,22150,0
20240313,192500,1231888350,22150,22150,22150,22150,0
20240313,192400,1231888350,22150,22150,22150,22150,428
20240313,192300,1231888350,22150,22150,22150,22150,0
20240313,192200,1231888350,22150,22150,22150,22150,0
20240313,192100,1231888350,22150,22150,22150,22150,0
20240313,192000,1231888350,22150,22150,22150,22150,0
20240313,191900,1231888350,22150,22150,22150,22150,0
20240313,191800,1231888350,22150,22150,22150,22150,0
20240313,191700,1231888350,22150,22150,22150,22150,0
20240313,191600,1231888350,22150,22150,22150,22150,0
20240313,191500,1231888350,22150,22150,22150,22150,0
20240313,191400,1231888350,22150,22150,22150,22150,0
20240313,191300,1231888350,22150,22150,22150,22150,0
20240313,191200,1231888350,22150,22150,22150,22150,0
20240313,191100,1231888350,22150,22150,22150,22150,0
20240313,191000,1231888350,22150,22150,22150,22150,0
20240313,190900,1231888350,22150,22150,22150,22150,0
20240313,190800,1231888350,22150,22150,22150,22150,0
20240313,190700,1231888350,22150,22150,22150,22150,0
20240313,190600,1231888350,22150,22150,22150,22150,0
20240313,190500,1231888350,22150,22150,22150,22150,0
20240313,190400,1231888350,22150,22150,22150,22150,0
20240313,190300,1231888350,22150,22150,22150,22150,0
20240313,190200,1231888350,22150,22150,22150,22150,0
20240313,190100,1231888350,22150,22150,22150,22150,0
20240313,190000,1231888350,22150,22150,22150,22150,0
20240313,185900,1231888350,22150,22150,22150,22150,0
20240313,185800,1231888350,22150,22150,22150,22150,0
20240313,185700,1231888350,22150,22150,22150,22150,0
20240313,185600,1231888350,22150,22150,22150,22150,0
20240313,185500,1231888350,22150,22150,22150,22150,0
20240313,185400,1231888350,22150,22150,22150,22150,428
20240313,185300,1231888350,22150,22150,22150,22150,0
20240313,185200,1231888350,22150,22150,22150,22150,0
20240313,185100,1231888350,22150,22150,22150,22150,0
20240313,185000,1231888350,22150,22150,22150,22150,0
20240313,184900,1231888350,22150,22150,22150,22150,0
20240313,184800,1231888350,22150,22150,22150,22150,0
20240313,184700,1231888350,22150,22150,22150,22150,0
20240313,184600,1231888350,22150,22150,22150,22150,0
20240313,184500,1231888350,22150,22150,22150,22150,0
20240313,184400,1231888350,22150,22150,22150,22150,0
20240313,184300,1231888350,22150,22150,22150,22150,0
20240313,184200,1231888350,22150,22150,22150,22150,0
20240313,184100,1231888350,22150,22150,22150,22150,0
20240313,184000,1231888350,22150,22150,22150,22150,0
20240313,183900,1231888350,22150,22150,22150,22150,0
20240313,183800,1231888350,22150,22150,22150,22150,0
20240313,183700,1231888350,22150,22150,22150,22150,0
20240313,183600,1231888350,22150,22150,22150,22150,0
20240313,183500,1231888350,22150,22150,22150,22150,0
20240313,183400,1231888350,22150,22150,22150,22150,0
20240313,183300,1231888350,22150,22150,22150,22150,0
20240313,183200,1231888350,22150,22150,22150,22150,0
20240313,183100,1231888350,22150,22150,22150,22150,0
20240313,183000,1231888350,22150,22150,22150,22150,0
20240313,182900,1231888350,22150,22150,22150,22150,0
20240313,182800,1231888350,22150,22150,22150,22150,0
20240313,182700,1231888350,22150,22150,22150,22150,0
20240313,182600,1231888350,22150,22150,22150,22150,0
20240313,182500,1231888350,22150,22150,22150,22150,0
20240313,182400,1231888350,22150,22150,22150,22150,428
20240313,182300,1231888350,22150,22150,22150,22150,0
20240313,182200,1231888350,22150,22150,22150,22150,0
20240313,182100,1231888350,22150,22150,22150,22150,0
20240313,182000,1231888350,22150,22150,22150,22150,0
20240313,181900,1231888350,22150,22150,22150,22150,0
20240313,181800,1231888350,22150,22150,22150,22150,0
20240313,181700,1231888350,22150,22150,22150,22150,0
20240313,181600,1231888350,22150,22150,22150,22150,0
20240313,181500,1231888350,22150,22150,22150,22150,0
20240313,181400,1231888350,22150,22150,22150,22150,0
20240313,181300,1231888350,22150,22150,22150,22150,0
20240313,181200,1231888350,22150,22150,22150,22150,0
20240313,181100,1231888350,22150,22150,22150,22150,0
20240313,181000,1231888350,22150,22150,22150,22150,0
20240313,180900,1231888350,22150,22150,22150,22150,0
20240313,180800,1231888350,22150,22150,22150,22150,0
20240313,180700,1231888350,22150,22150,22150,22150,0
20240313,180600,1231888350,22150,22150,22150,22150,0
20240313,180500,1231888350,22150,22150,22150,22150,0
20240313,180400,1231888350,22150,22150,22150,22150,0
20240313,180300,1231888350,22150,22150,22150,22150,0
20240313,180200,1231888350,22150,22150,22150,22150,0
20240313,180100,1231888350,22150,22150,22150,22150,0
20240313,180000,1231888350,22150,22150,22150,22150,0
20240313,175900,1231888350,22150,22150,22150,22150,0
20240313,175800,1231888350,22150,22150,22150,22150,0
20240313,175700,1231888350,22150,22150,22150,22150,0
20240313,175600,1231888350,22150,22150,22150,22150,0
20240313,175500,1231888350,22150,22150,22150,22150,0
20240313,175400,1231888350,22150,22150,22150,22150,428
20240313,175300,1231888350,22150,22150,22150,22150,0
20240313,175200,1231888350,22150,22150,22150,22150,0
20240313,175100,1231888350,22150,22150,22150,22150,0
20240313,175000,1231888350,22150,22150,22150,22150,0
20240313,174900,1231888350,22150,22150,22150,22150,0
20240313,174800,1231888350,22150,22150,22150,22150,0
20240313,174700,1231888350,22150,22150,22150,22150,0
20240313,174600,1231888350,22150,22150,22150,22150,0
20240313,174500,1231888350,22150,22150,22150,22150,0
20240313,174400,1231888350,22150,22150,22150,22150,0
20240313,174300,1231888350,22150,22150,22150,22150,0
20240313,174200,1231888350,22150,22150,22150,22150,0
20240313,174100,1231888350,22150,22150,22150,22150,0
20240313,174000,1231888350,22150,22150,22150,22150,0
20240313,173900,1231888350,22150,22150,22150,22150,0
20240313,173800,1231888350,22150,22150,22150,22150,0
20240313,173700,1231888350,22150,22150,22150,22150,0
20240313,173600,1231888350,22150,22150,22150,22150,0
20240313,173500,1231888350,22150,22150,22150,22150,0
20240313,173400,1231888350,22150,22150,22150,22150,0
20240313,173300,1231888350,22150,22150,22150,22150,0
20240313,173200,1231888350,22150,22150,22150,22150,0
20240313,173100,1231888350,22150,22150,22150,22150,0
20240313,173000,1231888350,22150,22150,22150,22150,0
20240313,172900,1231888350,22150,22150,22150,22150,0
20240313,172800,1231888350,22150,22150,22150,22150,0
20240313,172700,1231888350,22150,22150,22150,22150,0
20240313,172600,1231888350,22150,22150,22150,22150,0
20240313,172500,1231888350,22150,22150,22150,22150,0
20240313,172400,1231888350,22150,22150,22150,22150,428
20240313,172300,1231888350,22150,22150,22150,22150,0
20240313,172200,1231888350,22150,22150,22150,22150,0
20240313,172100,1231888350,22150,22150,22150,22150,0
20240313,172000,1231888350,22150,22150,22150,22150,0
20240313,171900,1231888350,22150,22150,22150,22150,0
20240313,171800,1231888350,22150,22150,22150,22150,0
20240313,171700,1231888350,22150,22150,22150,22150,0
20240313,171600,1231888350,22150,22150,22150,22150,0
20240313,171500,1231888350,22150,22150,22150,22150,0
20240313,171400,1231888350,22150,22150,22150,22150,0
20240313,171300,1231888350,22150,22150,22150,22150,0
20240313,171200,1231888350,22150,22150,22150,22150,0
20240313,171100,1231888350,22150,22150,22150,22150,0
20240313,171000,1231888350,22150,22150,22150,22150,0
20240313,170900,1231888350,22150,22150,22150,22150,0
20240313,170800,1231888350,22150,22150,22150,22150,0
20240313,170700,1231888350,22150,22150,22150,22150,0
20240313,170600,1231888350,22150,22150,22150,22150,0
20240313,170500,1231888350,22150,22150,22150,22150,0
20240313,170400,1231888350,22150,22150,22150,22150,0
20240313,170300,1231888350,22150,22150,22150,22150,0
20240313,170200,1231888350,22150,22150,22150,22150,0
20240313,170100,1231888350,22150,22150,22150,22150,0
20240313,170000,1231888350,22150,22150,22150,22150,0
20240313,165900,1231888350,22150,22150,22150,22150,0
20240313,165800,1231888350,22150,22150,22150,22150,0
20240313,165700,1231888350,22150,22150,22150,22150,0
20240313,165600,1231888350,22150,22150,22150,22150,0
20240313,165500,1231888350,22150,22150,22150,22150,0
20240313,165400,1231888350,22150,22150,22150,22150,428
20240313,165300,1231888350,22150,22150,22150,22150,0
20240313,165200,1231888350,22150,22150,22150,22150,0
20240313,165100,1231888350,22150,22150,22150,22150,0
20240313,165000,1231888350,22150,22150,22150,22150,0
20240313,164900,1231888350,22150,22150,22150,22150,0
20240313,164800,1231888350,22150,22150,22150,22150,0
20240313,164700,1231888350,22150,22150,22150,22150,0
20240313,164600,1231888350,22150,22150,22150,22150,0
20240313,164500,1231888350,22150,22150,22150,22150,0
20240313,164400,1231888350,22150,22150,22150,22150,0
20240313,164300,1231888350,22150,22150,22150,22150,0
20240313,164200,1231888350,22150,22150,22150,22150,0
20240313,164100,1231888350,22150,22150,22150,22150,0
20240313,164000,1231888350,22150,22150,22150,22150,0
20240313,163900,1231888350,22150,22150,22150,22150,0
20240313,163800,1231888350,22150,22150,22150,22150,0
20240313,163700,1231888350,22150,22150,22150,22150,0
20240313,163600,1231888350,22150,22150,22150,22150,0
20240313,163500,1231888350,22150,22150,22150,22150,0
20240313,163400,1231888350,22150,22150,22150,22150,0
20240313,163300,1231888350,22150,22150,22150,22150,0
20240313,163200,1231888350,22150,22150,22150,22150,0
20240313,163100,1231888350,22150,22150,22150,22150,0
20240313,163000,1231888350,22150,22150,22150,22150,0
20240313,162900,1231888350,22150,22150,22150,22150,0
20240313,162800,1231888350,22150,22150,22150,22150,0
20240313,162700,1231888350,22150,22150,22150,22150,0
20240313,162600,1231888350,22150,22150,22150,22150,0
20240313,162500,1231888350,22150,22150,22150,22150,0
20240313,162400,1231888350,22150,22150,22150,22150,428
20240313,162300,1231888350,22150,22150,22150,22150,0
20240313,162200,1231888350,22150,22150,22150,22150,0
20240313,162100,1231888350,22150,22150,22150,22150,0
20240313,162000,1231888350,22150,22150,22150,22150,0
20240313,161900,1231888350,22150,22150,22150,22150,0
20240313,161800,1231888350,22150,22150,22150,22150,0
20240313,161700,1231888350,22150,22150,22150,22150,0
20240313,161600,1231888350,22150,22150,22150,22150,0
20240313,161500,1231888350,22150,22150,22150,22150,0
20240313,161400,1231888350,22150,22150,22150,22150,0
20240313,161300,1231888350,22150,22150,22150,22150,0
20240313,161200,1231888350,22150,22150,22150,22150,0
20240313,161100,1231888350,22150,22150,22150,22150,0
20240313,161000,1231888350,22150,22150,22150,22150,0
20240313,160900,1231888350,22150,22150,22150,22150,0
20240313,160800,1231888350,22150,22150,22150,22150,0
20240313,160700,1231888350,22150,22150,22150,22150,0
20240313,160600,1231888350,22150,22150,22150,22150,0
20240313,160500,1231888350,22150,22150,22150,22150,0
20240313,160400,1231888350,22150,22150,22150,22150,0
20240313,160300,1231888350,22150,22150,22150,22150,0
20240313,160200,1231888350,22150,22150,22150,22150,0
20240313,160100,1231888350,22150,22150,22150,22150,0
20240313,160000,1231888350,22150,22150,22150,22150,0
20240313,155900,1231888350,22150,22150,22150,22150,0
20240313,155800,1231888350,22150,22150,22150,22150,0
20240313,155700,1231888350,22150,22150,22150,22150,0
20240313,155600,1231888350,22150,22150,22150,22150,0
20240313,155500,1231888350,22150,22150,22150,22150,0
20240313,155400,1231888350,22150,22150,22150,22150,428
20240313,155300,1231888350,22150,22150,22150,22150,0
20240313,155200,1231888350,22150,22150,22150,22150,0
20240313,155100,1231888350,22150,22150,22150,22150,0
20240313,155000,1231888350,22150,22150,22150,22150,0
20240313,154900,1231888350,22150,22150,22150,22150,0
20240313,154800,1231888350,22150,22150,22150,22150,0
20240313,154700,1231888350,22150,22150,22150,22150,0
20240313,154600,1231888350,22150,22150,22150,22150,0
20240313,154500,1231888350,22150,22150,22150,22150,0
20240313,154400,1231888350,22150,22150,22150,22150,0
20240313,154300,1231888350,22150,22150,22150,22150,0
20240313,154200,1231888350,22150,22150,22150,22150,0
20240313,154100,1231888350,22150,22150,22150,22150,0
20240313,154000,1231888350,22150,22150,22150,22150,0
20240313,153900,1231888350,22150,22150,22150,22150,0
20240313,153800,1231888350,22150,22150,22150,22150,0
20240313,153700,1231888350,22150,22150,22150,22150,0
20240313,153600,1231888350,22150,22150,22150,22150,0
20240313,153500,1231888350,22150,22150,22150,22150,0
20240313,153400,1231888350,22150,22150,22150,22150,0
20240313,153300,1231888350,22150,22150,22150,22150,0
20240313,153200,1231888350,22150,22150,22150,22150,0
20240313,153100,1231888350,22150,22150,22150,22150,0
20240313,153000,1231888350,22150,22150,22150,22150,428
20240313,152900,1222408150,21950,21950,21950,21950,0
20240313,152800,1222408150,21950,21950,21950,21950,0
20240313,152700,1222408150,21950,21950,21950,21950,0
20240313,152600,1222408150,21950,21950,21950,21950,0
20240313,152500,1222408150,21950,21950,21950,21950,0
20240313,152400,1222408150,21950,21950,21950,21950,0
20240313,152300,1222408150,21950,21950,21950,21950,0
20240313,152200,1222408150,21950,21950,21950,21950,0
20240313,152100,1222408150,21950,21950,21950,21950,0
20240313,152000,1222408150,21950,21950,21950,21950,0
20240313,151900,1222408150,21950,21900,21950,21900,30
20240313,151800,1221750600,21900,21950,21950,21900,286
20240313,151700,1215485200,21950,21950,21950,21950,5
20240313,151600,1215375450,21950,21950,21950,21950,5
20240313,151500,1215265700,21900,21900,21900,21900,10
20240313,151400,1215046700,21900,21850,21950,21850,230
20240313,151300,1210014200,21850,21850,21850,21850,153
20240313,151200,1206671150,21750,21750,21750,21750,0
20240313,151100,1206671150,21750,21750,21750,21750,0
20240313,151000,1206671150,21750,21750,21800,21750,44
20240313,150900,1205712100,21750,21850,21850,21750,213
20240313,150800,1201063600,21850,21850,21850,21850,18
20240313,150700,1200670300,21900,21850,21900,21850,9
20240313,150600,1200473500,21850,21850,21850,21850,3
20240313,150500,1200407950,21900,21900,21900,21900,177
20240313,150400,1196531650,21900,21900,21900,21900,0
20240313,150300,1196531650,21900,21900,21900,21900,14
20240313,150200,1196225050,21950,21950,21950,21950,76
20240313,150100,1194556850,21950,21950,21950,21950,64
20240313,150000,1193152050,22000,22000,22000,22000,229
20240313,145900,1188114050,22000,22000,22200,22000,473
20240313,145800,1177661400,22250,22000,22250,22000,601
20240313,145700,1164324650,22100,21900,22100,21900,500
20240313,145600,1153335650,21850,21850,21850,21850,23
20240313,145500,1152833100,21950,21950,21950,21950,12
20240313,145400,1152569700,21950,21900,21950,21900,11
20240313,145300,1152328450,21850,21850,21850,21850,0
20240313,145200,1152328450,21850,22000,22000,21850,63
20240313,145100,1150947400,21950,21950,21950,21950,133
20240313,145000,1148028050,22000,21950,22000,21950,200
20240313,144900,1143637250,21950,21850,21950,21850,497
20240313,144800,1132744050,21850,21850,21850,21850,124
20240313,144700,1130034650,21850,21850,21850,21850,0
20240313,144600,1130034650,21850,21850,21850,21850,0
20240313,144500,1130034650,21850,21850,21850,21850,23
20240313,144400,1129532100,21850,21850,21850,21850,0
20240313,144300,1129532100,21850,21850,21850,21850,22
20240313,144200,1129051400,21850,21950,21950,21800,854
20240313,144100,1110408650,21950,21950,21950,21950,10
20240313,144000,1110189150,21900,21900,21900,21900,0
20240313,143900,1110189150,21900,21900,21900,21900,34
20240313,143800,1109444550,21900,21900,21900,21800,61
20240313,143700,1108110950,21950,21950,21950,21950,0
20240313,143600,1108110950,21950,21950,21950,21950,0
20240313,143500,1108110950,21950,21800,21950,21800,53
20240313,143400,1106953500,21850,21850,21850,21850,0
20240313,143300,1106953500,21850,21900,21900,21850,90
20240313,143200,1104986400,21900,21900,21900,21900,56
20240313,143100,1103760000,21850,21850,21850,21850,207
20240313,143000,1099237050,21950,21950,21950,21950,0
20240313,142900,1099237050,21950,21950,21950,21950,40
20240313,142800,1098359050,21950,21950,21950,21950,51
20240313,142700,1097239600,21850,21950,21950,21850,124
20240313,142600,1094520200,21950,21850,21950,21850,104
20240313,142500,1092241800,21850,21850,21850,21850,32
20240313,142400,1091542600,21850,21850,21850,21850,23
20240313,142300,1091040050,21900,21900,21900,21900,5
20240313,142200,1090930550,21850,21850,21850,21850,0
20240313,142100,1090930550,21850,21850,21850,21850,1
20240313,142000,1090908700,21850,21900,21900,21850,131
20240313,141900,1088046200,21950,21950,21950,21950,0
20240313,141800,1088046200,21950,21850,22100,21850,102
20240313,141700,1085806900,21850,21800,21950,21800,56
20240313,141600,1084584000,21850,21950,21950,21850,124
20240313,141500,1081871050,22000,22000,22150,21900,179
20240313,141400,1077916000,22000,21850,22150,21850,492
20240313,141300,1067071300,21900,21900,21900,21900,11
20240313,141200,1066830400,21900,21800,22100,21800,824
20240313,141100,1048751100,21650,21650,21650,21650,0
20240313,141000,1048751100,21650,21650,21650,21650,23
20240313,140900,1048253150,21900,21750,21900,21750,900
20240313,140800,1028611450,21650,21650,21650,21650,0
20240313,140700,1028611450,21650,21650,21650,21650,0
20240313,140600,1028611450,21650,21700,21700,21650,146
20240313,140500,1025444400,21650,21650,21650,21650,0
20240313,140400,1025444400,21650,21650,21650,21650,0
20240313,140300,1025444400,21650,21650,21650,21650,23
20240313,140200,1024946450,21650,21650,21650,21650,0
20240313,140100,1024946450,21650,21650,21650,21650,0
20240313,140000,1024946450,21650,21650,21650,21650,56
20240313,135900,1023734050,21650,21650,21650,21650,169
20240313,135800,1020075200,21650,21650,21650,21650,0
20240313,135700,1020075200,21650,21600,21650,21600,109
20240313,135600,1017715850,21600,21600,21600,21600,1
20240313,135500,1017694250,21600,21600,21600,21600,24
20240313,135400,1017175850,21600,21600,21600,21600,0
20240313,135300,1017175850,21600,21600,21600,21600,0
20240313,135200,1017175850,21600,21600,21600,21600,23
20240313,135100,1016679050,21700,21700,21700,21700,0
20240313,135000,1016679050,21700,21700,21700,21700,5
20240313,134900,1016570550,21600,21600,21600,21600,0
20240313,134800,1016570550,21600,21600,21600,21600,23
20240313,134700,1016073750,21700,21650,21700,21650,11
20240313,134600,1015835550,21600,21600,21600,21600,0
20240313,134500,1015835550,21600,21600,21600,21600,23
20240313,134400,1015338750,21600,21650,21650,21600,143
20240313,134300,1012245900,21650,21600,21650,21600,16
20240313,134200,1011900250,21700,21700,21700,21700,0
20240313,134100,1011900250,21700,21700,21700,21700,25
20240313,134000,1011357750,21700,21700,21700,21700,10
20240313,133900,1011140750,21650,21600,21650,21600,406
20240313,133800,1002351900,21600,21600,21600,21600,23
20240313,133700,1001855100,21650,21650,21650,21650,0
20240313,133600,1001855100,21650,21650,21650,21650,0
20240313,133500,1001855100,21650,21650,21650,21650,4
20240313,133400,1001768500,21650,21700,21700,21650,60
20240313,133300,1000467450,21700,21700,21700,21700,0
20240313,133200,1000467450,21700,21700,21700,21700,4
20240313,133100,1000380650,21750,21750,21750,21750,84
20240313,133000,998553650,21750,21750,21750,21750,11
20240313,132900,998314400,21750,21800,21800,21750,363
20240313,132800,990401050,21800,21700,21800,21650,405
20240313,132700,981596350,21700,21700,21750,21700,41
20240313,132600,980706550,21700,21700,21700,21700,13
20240313,132500,980424450,21700,21700,21700,21700,0
20240313,132400,980424450,21700,21700,21700,21700,3
20240313,132300,980359350,21600,21700,21750,21600,50
20240313,132200,979275600,21600,21600,21600,21600,0
20240313,132100,979275600,21600,21650,21650,21600,343
20240313,132000,971865850,21700,21750,21750,21700,11
20240313,131900,971626800,21750,21800,21800,21750,55
20240313,131800,970430450,21750,21750,21750,21750,166
20240313,131700,966819950,21750,21750,21750,21750,168
20240313,131600,963165950,21750,21700,21800,21650,1041
20240313,131500,940532550,21650,21600,21650,21600,40
20240313,131400,939666600,21600,21650,21650,21600,11
20240313,131300,939428550,21650,21650,21650,21600,281
20240313,131200,933351150,21650,21550,21650,21550,247
20240313,131100,928010800,21500,21500,21500,21500,0
20240313,131000,928010800,21500,21500,21500,21500,0
20240313,130900,928010800,21500,21500,21500,21500,53
20240313,130800,926871300,21500,21500,21500,21500,0
20240313,130700,926871300,21500,21500,21500,21500,0
20240313,130600,926871300,21500,21550,21550,21500,49
20240313,130500,925816500,21600,21600,21600,21600,23
20240313,130400,925319700,21500,21500,21500,21500,9
20240313,130300,925126200,21550,21550,21550,21550,33
20240313,130200,924415050,21500,21550,21550,21500,339
20240313,130100,917109850,21550,21550,21550,21550,35
20240313,130000,916355600,21550,21500,21550,21500,12
20240313,125900,916097100,21500,21500,21500,21500,43
20240313,125800,915172600,21500,21500,21500,21500,0
20240313,125700,915172600,21500,21500,21500,21500,0
20240313,125600,915172600,21500,21500,21500,21500,1
20240313,125500,915151100,21500,21500,21500,21500,24
20240313,125400,914635100,21500,21500,21500,21500,25
20240313,125300,914097600,21500,21500,21500,21500,1
20240313,125200,914076100,21500,21500,21500,21500,102
20240313,125100,911883100,21500,21550,21550,21500,97
20240313,125000,909793950,21550,21550,21550,21550,2
20240313,124900,909750850,21550,21550,21550,21550,38
20240313,124800,908931950,21550,21550,21550,21550,23
20240313,124700,908436300,21550,21550,21550,21550,0
20240313,124600,908436300,21550,21550,21550,21550,1
20240313,124500,908414750,21550,21550,21550,21550,0
20240313,124400,908414750,21550,21550,21550,21550,30
20240313,124300,907768250,21550,21550,21550,21550,0
20240313,124200,907768250,21550,21550,21550,21550,15
20240313,124100,907445000,21550,21550,21550,21500,82
20240313,124000,905679050,21550,21550,21550,21550,25
20240313,123900,905140300,21500,21500,21500,21500,0
20240313,123800,905140300,21500,21500,21500,21500,0
20240313,123700,905140300,21500,21550,21550,21500,24
20240313,123600,904624250,21550,21550,21550,21550,29
20240313,123500,903999300,21500,21500,21500,21500,75
20240313,123400,902386800,21550,21550,21550,21550,15
20240313,123300,902063550,21550,21550,21550,21550,0
20240313,123200,902063550,21550,21550,21550,21550,0
20240313,123100,902063550,21550,21550,21550,21550,50
20240313,123000,900986050,21550,21500,21600,21500,108
20240313,122900,898658450,21550,21550,21550,21550,0
20240313,122800,898658450,21550,21550,21550,21550,0
20240313,122700,898658450,21550,21550,21550,21550,23
20240313,122600,898162800,21600,21600,21600,21600,100
20240313,122500,896002800,21500,21500,21500,21500,0
20240313,122400,896002800,21500,21500,21500,21500,0
20240313,122300,896002800,21500,21500,21500,21500,23
20240313,122200,895508300,21500,21500,21500,21500,0
20240313,122100,895508300,21500,21500,21500,21500,0
20240313,122000,895508300,21500,21500,21500,21500,24
20240313,121900,894992300,21550,21550,21550,21550,56
20240313,121800,893785500,21500,21500,21500,21500,0
20240313,121700,893785500,21500,21500,21500,21500,0
20240313,121600,893785500,21500,21500,21500,21500,57
20240313,121500,892560000,21550,21500,21550,21500,100
20240313,121400,890406300,21450,21450,21450,21450,0
20240313,121300,890406300,21450,21450,21450,21450,100
20240313,121200,888261300,21450,21450,21450,21450,23
20240313,121100,887767950,21450,21450,21450,21450,0
20240313,121000,887767950,21450,21450,21450,21450,0
20240313,120900,887767950,21450,21450,21450,21450,23
20240313,120800,887274600,21450,21450,21450,21450,0
20240313,120700,887274600,21450,21450,21450,21450,0
20240313,120600,887274600,21450,21450,21450,21450,57
20240313,120500,886051950,21550,21500,21550,21450,177
20240313,120400,882240450,21500,21500,21500,21500,59
20240313,120300,880971950,21500,21500,21500,21500,5
20240313,120200,880864450,21500,21450,21500,21450,27
20240313,120100,880285100,21450,21450,21450,21450,0
20240313,120000,880285100,21450,21550,21550,21450,590
20240313,115900,867593000,21550,21550,21550,21550,0
20240313,115800,867593000,21550,21550,21550,21550,23
20240313,115700,867097350,21550,21550,21550,21550,0
20240313,115600,867097350,21550,21550,21550,21550,0
20240313,115500,867097350,21550,21550,21550,21550,24
20240313,115400,866580150,21600,21600,21600,21600,0
20240313,115300,866580150,21600,21600,21600,21600,6
20240313,115200,866450550,21600,21600,21600,21600,97
20240313,115100,864355350,21600,21600,21600,21600,108
20240313,115000,862022550,21600,21600,21600,21600,0
20240313,114900,862022550,21600,21600,21600,21600,0
20240313,114800,862022550,21600,21600,21600,21600,44
20240313,114700,861072150,21600,21600,21600,21600,0
20240313,114600,861072150,21600,21600,21600,21600,1
20240313,114500,861050550,21600,21600,21600,21600,0
20240313,114400,861050550,21600,21600,21600,21600,23
20240313,114300,860553750,21600,21600,21600,21600,0
20240313,114200,860553750,21600,21600,21600,21600,70
20240313,114100,859041750,21600,21600,21600,21600,0
20240313,114000,859041750,21600,21600,21600,21600,78
20240313,113900,857356950,21600,21600,21600,21600,0
20240313,113800,857356950,21600,21600,21600,21600,0
20240313,113700,857356950,21600,21600,21600,21600,23
20240313,113600,856860150,21600,21600,21600,21600,0
20240313,113500,856860150,21600,21600,21600,21600,0
20240313,113400,856860150,21600,21600,21600,21600,62
20240313,113300,855520950,21600,21600,21600,21600,23
20240313,113200,855024150,21650,21650,21650,21650,10
20240313,113100,854807650,21650,21650,21650,21650,0
20240313,113000,854807650,21650,21700,21700,21650,3
20240313,112900,854742650,21650,21650,21650,21650,0
20240313,112800,854742650,21650,21650,21650,21650,8
20240313,112700,854569450,21600,21600,21600,21600,10
20240313,112600,854353450,21600,21700,21700,21600,153
20240313,112500,851046250,21650,21650,21650,21650,50
20240313,112400,849963750,21600,21600,21600,21600,0
20240313,112300,849963750,21600,21600,21600,21600,55
20240313,112200,848775750,21600,21600,21600,21600,47
20240313,112100,847760550,21600,21600,21600,21600,0
20240313,112000,847760550,21600,21600,21600,21600,0
20240313,111900,847760550,21600,21600,21600,21600,23
20240313,111800,847263750,21600,21600,21600,21600,2
20240313,111700,847220550,21650,21650,21650,21650,1
20240313,111600,847198900,21600,21700,21700,21600,25
20240313,111500,846658800,21600,21600,21600,21600,20
20240313,111400,846226800,21600,21600,21600,21600,0
20240313,111300,846226800,21600,21600,21600,21600,0
20240313,111200,846226800,21600,21600,21600,21600,23
20240313,111100,845730000,21650,21650,21650,21650,0
20240313,111000,845730000,21650,21650,21650,21650,71
20240313,110900,844192850,21600,21600,21600,21600,0
20240313,110800,844192850,21600,21650,21650,21600,24
20240313,110700,843674400,21650,21650,21650,21650,0
20240313,110600,843674400,21650,21650,21650,21650,10
20240313,110500,843457900,21650,21600,21650,21600,123
20240313,110400,840796100,21650,21650,21650,21650,105
20240313,110300,838522850,21650,21650,21650,21650,0
20240313,110200,838522850,21650,21650,21650,21650,0
20240313,110100,838522850,21650,21650,21650,21650,23
20240313,110000,838024900,21650,21650,21650,21650,40
20240313,105900,837158900,21600,21600,21600,21600,199
20240313,105800,832860500,21600,21600,21600,21600,23
20240313,105700,832363700,21600,21600,21600,21600,4
20240313,105600,832277300,21600,21600,21600,21600,0
20240313,105500,832277300,21600,21600,21600,21600,0
20240313,105400,832277300,21600,21650,21650,21600,24
20240313,105300,831758850,21700,21700,21700,21700,0
20240313,105200,831758850,21700,21700,21700,21700,0
20240313,105100,831758850,21700,21600,21700,21600,27
20240313,105000,831175350,21650,21650,21650,21650,0
20240313,104900,831175350,21650,21650,21650,21650,0
20240313,104800,831175350,21650,21650,21650,21650,31
20240313,104700,830504200,21600,21600,21600,21600,24
20240313,104600,829985800,21600,21600,21600,21600,51
20240313,104500,828884200,21600,21600,21600,21600,1
20240313,104400,828862600,21500,21500,21500,21500,24
20240313,104300,828346600,21500,21500,21500,21500,3
20240313,104200,828282100,21550,21450,21550,21450,67
20240313,104100,826839250,21450,21600,21600,21450,2043
20240313,104000,782878250,21650,21600,21650,21600,82
20240313,103900,781104150,21650,21650,21650,21650,270
20240313,103800,775258650,21650,21700,21700,21650,94
20240313,103700,773219100,21650,21650,21650,21650,2
20240313,103600,773175800,21650,21650,21700,21650,36
20240313,103500,772395900,21700,21650,21700,21650,8
20240313,103400,772222400,21650,21700,21700,21650,52
20240313,103300,771094100,21700,21700,21700,21700,25
20240313,103200,770551600,21700,21700,21700,21700,3
20240313,103100,770486500,21700,21750,21750,21700,16
20240313,103000,770138850,21700,21700,21700,21700,2
20240313,102900,770095450,21700,21750,21800,21700,149
20240313,102800,766850850,21700,21700,21700,21700,0
20240313,102700,766850850,21700,21700,21700,21700,20
20240313,102600,766416850,21550,21650,21650,21550,295
20240313,102500,760035500,21600,21600,21600,21550,1010
20240313,102400,738240800,21600,21600,21600,21600,80
20240313,102300,736512800,21600,21650,21650,21600,23
20240313,102200,736015900,21600,21700,21700,21600,2210
20240313,102100,688165500,21750,21750,21750,21750,543
20240313,102000,676355250,21800,21800,21800,21800,352
20240313,101900,668681650,21800,21900,21900,21800,124
20240313,101800,665978350,21800,21850,21850,21800,119
20240313,101700,663382200,21850,21800,21850,21800,15
20240313,101600,663054650,21750,21800,21800,21750,624
20240313,101500,649457300,21800,21850,21850,21800,40
20240313,101400,648584450,21850,21850,21850,21850,104
20240313,101300,646312050,21800,21800,21800,21800,84
20240313,101200,644480850,21800,21800,21800,21800,95
20240313,101100,642409850,21850,21850,21850,21850,10
20240313,101000,642191350,21850,21900,21900,21850,402
20240313,100900,633401150,21900,22000,22000,21900,3133
20240313,100800,564518200,22000,22050,22050,22000,27
20240313,100700,563924000,22050,22050,22050,22050,3
20240313,100600,563857850,22050,22050,22050,22050,227
20240313,100500,558852500,22050,22050,22050,22050,14
20240313,100400,558543800,22050,22050,22050,22050,25
20240313,100300,557992550,22050,22000,22050,22000,404
20240313,100200,549094550,22050,22050,22050,22050,238
20240313,100100,543846650,22050,22050,22050,22050,23
20240313,100000,543339500,22050,22100,22100,22050,19
20240313,095900,542919800,22100,22050,22100,22050,26
20240313,095800,542346300,22050,22100,22100,22050,10
20240313,095700,542125500,22150,22150,22400,22150,403
20240313,095600,533154250,22150,22150,22150,22100,152
20240313,095500,529794200,22150,22150,22250,22150,19
20240313,095400,529373250,22150,22200,22250,22150,59
20240313,095300,528064500,22350,22250,22350,22250,14
20240313,095200,527752200,22250,22250,22250,22250,224
20240313,095100,522768200,22200,22250,22250,22200,9
20240313,095000,522568350,22350,22150,22350,22150,74
20240313,094900,520919750,22200,22200,22200,22200,8
20240313,094800,520742150,22200,22250,22450,22200,278
20240313,094700,514526100,22200,22150,22200,22150,24
20240313,094600,513994450,22250,22200,22350,22200,231
20240313,094500,508845100,22100,22100,22100,22100,241
20240313,094400,503519000,22050,22000,22050,22000,1277
20240313,094300,475371150,22000,22000,22000,22000,32
20240313,094200,474667150,22050,22050,22050,22050,15
20240313,094100,474336400,22050,22050,22050,22050,185
20240313,094000,470257150,22050,22000,22050,22000,52
20240313,093900,469113000,22050,22050,22050,22050,50
20240313,093800,468010500,22050,22100,22100,22050,327
20240313,093700,460797600,22100,22150,22150,22100,23
20240313,093600,460288250,22100,22150,22150,22100,95
20240313,093500,458186350,22150,22200,22200,22100,451
20240313,093400,448198150,22200,22200,22200,22200,15
20240313,093300,447865150,22200,22200,22200,22200,12
20240313,093200,447598750,22200,22200,22250,22200,176
20240313,093100,443691350,22200,22250,22250,22200,731
20240313,093000,427456950,22250,22300,22350,22250,112
20240313,092900,424963700,22400,22300,22400,22300,449
20240313,092800,414933550,22300,22350,22350,22300,298
20240313,092700,408274000,22400,22400,22400,22400,128
20240313,092600,405406800,22400,22350,22400,22350,29
20240313,092500,404757600,22350,22400,22400,22300,357
20240313,092400,396780300,22400,22450,22450,22400,330
20240313,092300,389388250,22450,22500,22550,22450,367
20240313,092200,381142750,22500,22550,22550,22400,974
20240313,092100,359266800,22500,22500,22500,22450,662
20240313,092000,344391900,22550,22550,22650,22550,929
20240313,091900,323401850,22600,22500,22600,22450,1068
20240313,091800,299315900,22500,22500,22500,22450,524
20240313,091700,287527050,22450,22400,22500,22350,462
20240313,091600,277168500,22350,22350,22350,22350,479
20240313,091500,266462850,22400,22400,22450,22350,544
20240313,091400,254288750,22450,22250,22450,22250,1482
20240313,091300,221193600,22200,22200,22200,22150,15
20240313,091200,220860650,22150,22250,22250,22150,555
20240313,091100,208534400,22200,22200,22200,22100,297
20240313,091000,201950700,22200,22150,22250,22150,584
20240313,090900,188985900,22150,22200,22200,22150,91
20240313,090800,186965750,22200,22100,22200,22100,48
20240313,090700,185902750,22100,22200,22200,22050,13
20240313,090600,185614950,22000,22200,22200,22000,306
20240313,090500,178852850,22150,22150,22200,22100,405
20240313,090400,169892150,22150,22250,22250,22150,1042
20240313,090300,146773400,22250,22250,22250,22200,1292
20240313,090200,118033450,22250,22050,22300,22050,1257
20240313,090100,90185950,22050,22000,22100,21850,2855
20240313,090000,27351050,21900,21700,21950,21650,1248
Reference in New Issue Copy Permalink