ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/408900/min/candle-20240318.csv

748 lines
39 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
20240318,212500,1032304750,34050,34050,34050,34050,852
20240318,212400,1032304750,34050,34050,34050,34050,0
20240318,212300,1032304750,34050,34050,34050,34050,0
20240318,212200,1032304750,34050,34050,34050,34050,0
20240318,212100,1032304750,34050,34050,34050,34050,0
20240318,212000,1032304750,34050,34050,34050,34050,0
20240318,211900,1032304750,34050,34050,34050,34050,0
20240318,211800,1032304750,34050,34050,34050,34050,0
20240318,211700,1032304750,34050,34050,34050,34050,0
20240318,211600,1032304750,34050,34050,34050,34050,0
20240318,211500,1032304750,34050,34050,34050,34050,0
20240318,211400,1032304750,34050,34050,34050,34050,0
20240318,211300,1032304750,34050,34050,34050,34050,0
20240318,211200,1032304750,34050,34050,34050,34050,0
20240318,211100,1032304750,34050,34050,34050,34050,0
20240318,211000,1032304750,34050,34050,34050,34050,0
20240318,210900,1032304750,34050,34050,34050,34050,0
20240318,210800,1032304750,34050,34050,34050,34050,0
20240318,210700,1032304750,34050,34050,34050,34050,0
20240318,210600,1032304750,34050,34050,34050,34050,0
20240318,210500,1032304750,34050,34050,34050,34050,0
20240318,210400,1032304750,34050,34050,34050,34050,0
20240318,210300,1032304750,34050,34050,34050,34050,0
20240318,210200,1032304750,34050,34050,34050,34050,0
20240318,210100,1032304750,34050,34050,34050,34050,0
20240318,210000,1032304750,34050,34050,34050,34050,0
20240318,205900,1032304750,34050,34050,34050,34050,0
20240318,205800,1032304750,34050,34050,34050,34050,0
20240318,205700,1032304750,34050,34050,34050,34050,0
20240318,205600,1032304750,34050,34050,34050,34050,0
20240318,205500,1032304750,34050,34050,34050,34050,852
20240318,205400,1032304750,34050,34050,34050,34050,0
20240318,205300,1032304750,34050,34050,34050,34050,0
20240318,205200,1032304750,34050,34050,34050,34050,0
20240318,205100,1032304750,34050,34050,34050,34050,0
20240318,205000,1032304750,34050,34050,34050,34050,0
20240318,204900,1032304750,34050,34050,34050,34050,0
20240318,204800,1032304750,34050,34050,34050,34050,0
20240318,204700,1032304750,34050,34050,34050,34050,0
20240318,204600,1032304750,34050,34050,34050,34050,0
20240318,204500,1032304750,34050,34050,34050,34050,0
20240318,204400,1032304750,34050,34050,34050,34050,0
20240318,204300,1032304750,34050,34050,34050,34050,0
20240318,204200,1032304750,34050,34050,34050,34050,0
20240318,204100,1032304750,34050,34050,34050,34050,0
20240318,204000,1032304750,34050,34050,34050,34050,0
20240318,203900,1032304750,34050,34050,34050,34050,0
20240318,203800,1032304750,34050,34050,34050,34050,0
20240318,203700,1032304750,34050,34050,34050,34050,0
20240318,203600,1032304750,34050,34050,34050,34050,0
20240318,203500,1032304750,34050,34050,34050,34050,0
20240318,203400,1032304750,34050,34050,34050,34050,0
20240318,203300,1032304750,34050,34050,34050,34050,0
20240318,203200,1032304750,34050,34050,34050,34050,0
20240318,203100,1032304750,34050,34050,34050,34050,0
20240318,203000,1032304750,34050,34050,34050,34050,0
20240318,202900,1032304750,34050,34050,34050,34050,0
20240318,202800,1032304750,34050,34050,34050,34050,0
20240318,202700,1032304750,34050,34050,34050,34050,0
20240318,202600,1032304750,34050,34050,34050,34050,0
20240318,202500,1032304750,34050,34050,34050,34050,852
20240318,202400,1032304750,34050,34050,34050,34050,0
20240318,202300,1032304750,34050,34050,34050,34050,0
20240318,202200,1032304750,34050,34050,34050,34050,0
20240318,202100,1032304750,34050,34050,34050,34050,0
20240318,202000,1032304750,34050,34050,34050,34050,0
20240318,201900,1032304750,34050,34050,34050,34050,0
20240318,201800,1032304750,34050,34050,34050,34050,0
20240318,201700,1032304750,34050,34050,34050,34050,0
20240318,201600,1032304750,34050,34050,34050,34050,0
20240318,201500,1032304750,34050,34050,34050,34050,0
20240318,201400,1032304750,34050,34050,34050,34050,0
20240318,201300,1032304750,34050,34050,34050,34050,0
20240318,201200,1032304750,34050,34050,34050,34050,0
20240318,201100,1032304750,34050,34050,34050,34050,0
20240318,201000,1032304750,34050,34050,34050,34050,0
20240318,200900,1032304750,34050,34050,34050,34050,0
20240318,200800,1032304750,34050,34050,34050,34050,0
20240318,200700,1032304750,34050,34050,34050,34050,0
20240318,200600,1032304750,34050,34050,34050,34050,0
20240318,200500,1032304750,34050,34050,34050,34050,0
20240318,200400,1032304750,34050,34050,34050,34050,0
20240318,200300,1032304750,34050,34050,34050,34050,0
20240318,200200,1032304750,34050,34050,34050,34050,0
20240318,200100,1032304750,34050,34050,34050,34050,0
20240318,200000,1032304750,34050,34050,34050,34050,0
20240318,195900,1032304750,34050,34050,34050,34050,0
20240318,195800,1032304750,34050,34050,34050,34050,0
20240318,195700,1032304750,34050,34050,34050,34050,0
20240318,195600,1032304750,34050,34050,34050,34050,0
20240318,195500,1032304750,34050,34050,34050,34050,852
20240318,195400,1032304750,34050,34050,34050,34050,0
20240318,195300,1032304750,34050,34050,34050,34050,0
20240318,195200,1032304750,34050,34050,34050,34050,0
20240318,195100,1032304750,34050,34050,34050,34050,0
20240318,195000,1032304750,34050,34050,34050,34050,0
20240318,194900,1032304750,34050,34050,34050,34050,0
20240318,194800,1032304750,34050,34050,34050,34050,0
20240318,194700,1032304750,34050,34050,34050,34050,0
20240318,194600,1032304750,34050,34050,34050,34050,0
20240318,194500,1032304750,34050,34050,34050,34050,0
20240318,194400,1032304750,34050,34050,34050,34050,0
20240318,194300,1032304750,34050,34050,34050,34050,0
20240318,194200,1032304750,34050,34050,34050,34050,0
20240318,194100,1032304750,34050,34050,34050,34050,0
20240318,194000,1032304750,34050,34050,34050,34050,0
20240318,193900,1032304750,34050,34050,34050,34050,0
20240318,193800,1032304750,34050,34050,34050,34050,0
20240318,193700,1032304750,34050,34050,34050,34050,0
20240318,193600,1032304750,34050,34050,34050,34050,0
20240318,193500,1032304750,34050,34050,34050,34050,0
20240318,193400,1032304750,34050,34050,34050,34050,0
20240318,193300,1032304750,34050,34050,34050,34050,0
20240318,193200,1032304750,34050,34050,34050,34050,0
20240318,193100,1032304750,34050,34050,34050,34050,0
20240318,193000,1032304750,34050,34050,34050,34050,0
20240318,192900,1032304750,34050,34050,34050,34050,0
20240318,192800,1032304750,34050,34050,34050,34050,0
20240318,192700,1032304750,34050,34050,34050,34050,0
20240318,192600,1032304750,34050,34050,34050,34050,0
20240318,192500,1032304750,34050,34050,34050,34050,852
20240318,192400,1032304750,34050,34050,34050,34050,0
20240318,192300,1032304750,34050,34050,34050,34050,0
20240318,192200,1032304750,34050,34050,34050,34050,0
20240318,192100,1032304750,34050,34050,34050,34050,0
20240318,192000,1032304750,34050,34050,34050,34050,0
20240318,191900,1032304750,34050,34050,34050,34050,0
20240318,191800,1032304750,34050,34050,34050,34050,0
20240318,191700,1032304750,34050,34050,34050,34050,0
20240318,191600,1032304750,34050,34050,34050,34050,0
20240318,191500,1032304750,34050,34050,34050,34050,0
20240318,191400,1032304750,34050,34050,34050,34050,0
20240318,191300,1032304750,34050,34050,34050,34050,0
20240318,191200,1032304750,34050,34050,34050,34050,0
20240318,191100,1032304750,34050,34050,34050,34050,0
20240318,191000,1032304750,34050,34050,34050,34050,0
20240318,190900,1032304750,34050,34050,34050,34050,0
20240318,190800,1032304750,34050,34050,34050,34050,0
20240318,190700,1032304750,34050,34050,34050,34050,0
20240318,190600,1032304750,34050,34050,34050,34050,0
20240318,190500,1032304750,34050,34050,34050,34050,0
20240318,190400,1032304750,34050,34050,34050,34050,0
20240318,190300,1032304750,34050,34050,34050,34050,0
20240318,190200,1032304750,34050,34050,34050,34050,0
20240318,190100,1032304750,34050,34050,34050,34050,0
20240318,190000,1032304750,34050,34050,34050,34050,0
20240318,185900,1032304750,34050,34050,34050,34050,0
20240318,185800,1032304750,34050,34050,34050,34050,0
20240318,185700,1032304750,34050,34050,34050,34050,0
20240318,185600,1032304750,34050,34050,34050,34050,0
20240318,185500,1032304750,34050,34050,34050,34050,852
20240318,185400,1032304750,34050,34050,34050,34050,0
20240318,185300,1032304750,34050,34050,34050,34050,0
20240318,185200,1032304750,34050,34050,34050,34050,0
20240318,185100,1032304750,34050,34050,34050,34050,0
20240318,185000,1032304750,34050,34050,34050,34050,0
20240318,184900,1032304750,34050,34050,34050,34050,0
20240318,184800,1032304750,34050,34050,34050,34050,0
20240318,184700,1032304750,34050,34050,34050,34050,0
20240318,184600,1032304750,34050,34050,34050,34050,0
20240318,184500,1032304750,34050,34050,34050,34050,0
20240318,184400,1032304750,34050,34050,34050,34050,0
20240318,184300,1032304750,34050,34050,34050,34050,0
20240318,184200,1032304750,34050,34050,34050,34050,0
20240318,184100,1032304750,34050,34050,34050,34050,0
20240318,184000,1032304750,34050,34050,34050,34050,0
20240318,183900,1032304750,34050,34050,34050,34050,0
20240318,183800,1032304750,34050,34050,34050,34050,0
20240318,183700,1032304750,34050,34050,34050,34050,0
20240318,183600,1032304750,34050,34050,34050,34050,0
20240318,183500,1032304750,34050,34050,34050,34050,0
20240318,183400,1032304750,34050,34050,34050,34050,0
20240318,183300,1032304750,34050,34050,34050,34050,0
20240318,183200,1032304750,34050,34050,34050,34050,0
20240318,183100,1032304750,34050,34050,34050,34050,0
20240318,183000,1032304750,34050,34050,34050,34050,0
20240318,182900,1032304750,34050,34050,34050,34050,0
20240318,182800,1032304750,34050,34050,34050,34050,0
20240318,182700,1032304750,34050,34050,34050,34050,0
20240318,182600,1032304750,34050,34050,34050,34050,0
20240318,182500,1032304750,34050,34050,34050,34050,852
20240318,182400,1032304750,34050,34050,34050,34050,0
20240318,182300,1032304750,34050,34050,34050,34050,0
20240318,182200,1032304750,34050,34050,34050,34050,0
20240318,182100,1032304750,34050,34050,34050,34050,0
20240318,182000,1032304750,34050,34050,34050,34050,0
20240318,181900,1032304750,34050,34050,34050,34050,0
20240318,181800,1032304750,34050,34050,34050,34050,0
20240318,181700,1032304750,34050,34050,34050,34050,0
20240318,181600,1032304750,34050,34050,34050,34050,0
20240318,181500,1032304750,34050,34050,34050,34050,0
20240318,181400,1032304750,34050,34050,34050,34050,0
20240318,181300,1032304750,34050,34050,34050,34050,0
20240318,181200,1032304750,34050,34050,34050,34050,0
20240318,181100,1032304750,34050,34050,34050,34050,0
20240318,181000,1032304750,34050,34050,34050,34050,0
20240318,180900,1032304750,34050,34050,34050,34050,0
20240318,180800,1032304750,34050,34050,34050,34050,0
20240318,180700,1032304750,34050,34050,34050,34050,0
20240318,180600,1032304750,34050,34050,34050,34050,0
20240318,180500,1032304750,34050,34050,34050,34050,0
20240318,180400,1032304750,34050,34050,34050,34050,0
20240318,180300,1032304750,34050,34050,34050,34050,0
20240318,180200,1032304750,34050,34050,34050,34050,0
20240318,180100,1032304750,34050,34050,34050,34050,0
20240318,180000,1032304750,34050,34050,34050,34050,0
20240318,175900,1032304750,34050,34050,34050,34050,0
20240318,175800,1032304750,34050,34050,34050,34050,0
20240318,175700,1032304750,34050,34050,34050,34050,0
20240318,175600,1032304750,34050,34050,34050,34050,0
20240318,175500,1032304750,34050,34050,34050,34050,852
20240318,175400,1032304750,34050,34050,34050,34050,0
20240318,175300,1032304750,34050,34050,34050,34050,0
20240318,175200,1032304750,34050,34050,34050,34050,0
20240318,175100,1032304750,34050,34050,34050,34050,0
20240318,175000,1032304750,34050,34050,34050,34050,0
20240318,174900,1032304750,34050,34050,34050,34050,0
20240318,174800,1032304750,34050,34050,34050,34050,0
20240318,174700,1032304750,34050,34050,34050,34050,0
20240318,174600,1032304750,34050,34050,34050,34050,0
20240318,174500,1032304750,34050,34050,34050,34050,0
20240318,174400,1032304750,34050,34050,34050,34050,0
20240318,174300,1032304750,34050,34050,34050,34050,0
20240318,174200,1032304750,34050,34050,34050,34050,0
20240318,174100,1032304750,34050,34050,34050,34050,0
20240318,174000,1032304750,34050,34050,34050,34050,0
20240318,173900,1032304750,34050,34050,34050,34050,0
20240318,173800,1032304750,34050,34050,34050,34050,0
20240318,173700,1032304750,34050,34050,34050,34050,0
20240318,173600,1032304750,34050,34050,34050,34050,0
20240318,173500,1032304750,34050,34050,34050,34050,0
20240318,173400,1032304750,34050,34050,34050,34050,0
20240318,173300,1032304750,34050,34050,34050,34050,0
20240318,173200,1032304750,34050,34050,34050,34050,0
20240318,173100,1032304750,34050,34050,34050,34050,0
20240318,173000,1032304750,34050,34050,34050,34050,0
20240318,172900,1032304750,34050,34050,34050,34050,0
20240318,172800,1032304750,34050,34050,34050,34050,0
20240318,172700,1032304750,34050,34050,34050,34050,0
20240318,172600,1032304750,34050,34050,34050,34050,0
20240318,172500,1032304750,34050,34050,34050,34050,852
20240318,172400,1032304750,34050,34050,34050,34050,0
20240318,172300,1032304750,34050,34050,34050,34050,0
20240318,172200,1032304750,34050,34050,34050,34050,0
20240318,172100,1032304750,34050,34050,34050,34050,0
20240318,172000,1032304750,34050,34050,34050,34050,0
20240318,171900,1032304750,34050,34050,34050,34050,0
20240318,171800,1032304750,34050,34050,34050,34050,0
20240318,171700,1032304750,34050,34050,34050,34050,0
20240318,171600,1032304750,34050,34050,34050,34050,0
20240318,171500,1032304750,34050,34050,34050,34050,0
20240318,171400,1032304750,34050,34050,34050,34050,0
20240318,171300,1032304750,34050,34050,34050,34050,0
20240318,171200,1032304750,34050,34050,34050,34050,0
20240318,171100,1032304750,34050,34050,34050,34050,0
20240318,171000,1032304750,34050,34050,34050,34050,0
20240318,170900,1032304750,34050,34050,34050,34050,0
20240318,170800,1032304750,34050,34050,34050,34050,0
20240318,170700,1032304750,34050,34050,34050,34050,0
20240318,170600,1032304750,34050,34050,34050,34050,0
20240318,170500,1032304750,34050,34050,34050,34050,0
20240318,170400,1032304750,34050,34050,34050,34050,0
20240318,170300,1032304750,34050,34050,34050,34050,0
20240318,170200,1032304750,34050,34050,34050,34050,0
20240318,170100,1032304750,34050,34050,34050,34050,0
20240318,170000,1032304750,34050,34050,34050,34050,0
20240318,165900,1032304750,34050,34050,34050,34050,0
20240318,165800,1032304750,34050,34050,34050,34050,0
20240318,165700,1032304750,34050,34050,34050,34050,0
20240318,165600,1032304750,34050,34050,34050,34050,0
20240318,165500,1032304750,34050,34050,34050,34050,852
20240318,165400,1032304750,34050,34050,34050,34050,0
20240318,165300,1032304750,34050,34050,34050,34050,0
20240318,165200,1032304750,34050,34050,34050,34050,0
20240318,165100,1032304750,34050,34050,34050,34050,0
20240318,165000,1032304750,34050,34050,34050,34050,0
20240318,164900,1032304750,34050,34050,34050,34050,0
20240318,164800,1032304750,34050,34050,34050,34050,0
20240318,164700,1032304750,34050,34050,34050,34050,0
20240318,164600,1032304750,34050,34050,34050,34050,0
20240318,164500,1032304750,34050,34050,34050,34050,0
20240318,164400,1032304750,34050,34050,34050,34050,0
20240318,164300,1032304750,34050,34050,34050,34050,0
20240318,164200,1032304750,34050,34050,34050,34050,0
20240318,164100,1032304750,34050,34050,34050,34050,0
20240318,164000,1032304750,34050,34050,34050,34050,0
20240318,163900,1032304750,34050,34050,34050,34050,0
20240318,163800,1032304750,34050,34050,34050,34050,0
20240318,163700,1032304750,34050,34050,34050,34050,0
20240318,163600,1032304750,34050,34050,34050,34050,0
20240318,163500,1032304750,34050,34050,34050,34050,0
20240318,163400,1032304750,34050,34050,34050,34050,0
20240318,163300,1032304750,34050,34050,34050,34050,0
20240318,163200,1032304750,34050,34050,34050,34050,0
20240318,163100,1032304750,34050,34050,34050,34050,0
20240318,163000,1032304750,34050,34050,34050,34050,0
20240318,162900,1032304750,34050,34050,34050,34050,0
20240318,162800,1032304750,34050,34050,34050,34050,0
20240318,162700,1032304750,34050,34050,34050,34050,0
20240318,162600,1032304750,34050,34050,34050,34050,0
20240318,162500,1032304750,34050,34050,34050,34050,852
20240318,162400,1032304750,34050,34050,34050,34050,0
20240318,162300,1032304750,34050,34050,34050,34050,0
20240318,162200,1032304750,34050,34050,34050,34050,0
20240318,162100,1032304750,34050,34050,34050,34050,0
20240318,162000,1032304750,34050,34050,34050,34050,0
20240318,161900,1032304750,34050,34050,34050,34050,0
20240318,161800,1032304750,34050,34050,34050,34050,0
20240318,161700,1032304750,34050,34050,34050,34050,0
20240318,161600,1032304750,34050,34050,34050,34050,0
20240318,161500,1032304750,34050,34050,34050,34050,0
20240318,161400,1032304750,34050,34050,34050,34050,0
20240318,161300,1032304750,34050,34050,34050,34050,0
20240318,161200,1032304750,34050,34050,34050,34050,0
20240318,161100,1032304750,34050,34050,34050,34050,0
20240318,161000,1032304750,34050,34050,34050,34050,0
20240318,160900,1032304750,34050,34050,34050,34050,0
20240318,160800,1032304750,34050,34050,34050,34050,0
20240318,160700,1032304750,34050,34050,34050,34050,0
20240318,160600,1032304750,34050,34050,34050,34050,0
20240318,160500,1032304750,34050,34050,34050,34050,0
20240318,160400,1032304750,34050,34050,34050,34050,0
20240318,160300,1032304750,34050,34050,34050,34050,0
20240318,160200,1032304750,34050,34050,34050,34050,0
20240318,160100,1032304750,34050,34050,34050,34050,0
20240318,160000,1032304750,34050,34050,34050,34050,0
20240318,155900,1032304750,34050,34050,34050,34050,0
20240318,155800,1032304750,34050,34050,34050,34050,0
20240318,155700,1032304750,34050,34050,34050,34050,0
20240318,155600,1032304750,34050,34050,34050,34050,0
20240318,155500,1032304750,34050,34050,34050,34050,852
20240318,155400,1032304750,34050,34050,34050,34050,0
20240318,155300,1032304750,34050,34050,34050,34050,0
20240318,155200,1032304750,34050,34050,34050,34050,0
20240318,155100,1032304750,34050,34050,34050,34050,0
20240318,155000,1032304750,34050,34050,34050,34050,0
20240318,154900,1032304750,34050,34050,34050,34050,0
20240318,154800,1032304750,34050,34050,34050,34050,0
20240318,154700,1032304750,34050,34050,34050,34050,0
20240318,154600,1032304750,34050,34050,34050,34050,0
20240318,154500,1032304750,34050,34050,34050,34050,0
20240318,154400,1032304750,34050,34050,34050,34050,0
20240318,154300,1032304750,34050,34050,34050,34050,0
20240318,154200,1032304750,34050,34050,34050,34050,0
20240318,154100,1032304750,34050,34050,34050,34050,0
20240318,154000,1032304750,34050,34050,34050,34050,0
20240318,153900,1032304750,34050,34050,34050,34050,0
20240318,153800,1032304750,34050,34050,34050,34050,0
20240318,153700,1032304750,34050,34050,34050,34050,0
20240318,153600,1032304750,34050,34050,34050,34050,0
20240318,153500,1032304750,34050,34050,34050,34050,0
20240318,153400,1032304750,34050,34050,34050,34050,0
20240318,153300,1032304750,34050,34050,34050,34050,0
20240318,153200,1032304750,34050,34050,34050,34050,0
20240318,153100,1032304750,34050,34050,34050,34050,0
20240318,153000,1032304750,34050,34050,34050,34050,852
20240318,152900,1003294150,34100,34100,34100,34100,0
20240318,152800,1003294150,34100,34100,34100,34100,0
20240318,152700,1003294150,34100,34100,34100,34100,0
20240318,152600,1003294150,34100,34100,34100,34100,0
20240318,152500,1003294150,34100,34100,34100,34100,0
20240318,152400,1003294150,34100,34100,34100,34100,0
20240318,152300,1003294150,34100,34100,34100,34100,0
20240318,152200,1003294150,34100,34100,34100,34100,0
20240318,152100,1003294150,34100,34100,34100,34100,0
20240318,152000,1003294150,34100,34100,34100,34100,0
20240318,151900,1003294150,34100,34200,34200,34100,152
20240318,151800,998097450,34200,34200,34200,34200,0
20240318,151700,998097450,34200,34100,34200,34100,51
20240318,151600,996358250,34100,34100,34100,34100,0
20240318,151500,996358250,34100,34100,34100,34100,0
20240318,151400,996358250,34100,34000,34100,34000,51
20240318,151300,994624150,34000,34000,34000,34000,0
20240318,151200,994624150,34000,34000,34000,34000,1
20240318,151100,994590150,33950,33950,33950,33950,0
20240318,151000,994590150,33950,34000,34000,33950,7
20240318,150900,994352250,34000,34000,34000,34000,10
20240318,150800,994012250,34000,34000,34000,34000,0
20240318,150700,994012250,34000,34000,34000,34000,48
20240318,150600,992380250,33950,34100,34100,33950,1057
20240318,150500,956408700,34250,34250,34250,34250,1
20240318,150400,956374450,34100,34100,34100,34100,0
20240318,150300,956374450,34100,34100,34100,34100,0
20240318,150200,956374450,34100,34100,34100,34100,9
20240318,150100,956067550,34100,34100,34100,34100,33
20240318,150000,954942250,34250,34250,34250,34250,2
20240318,145900,954873750,34250,34250,34250,34250,0
20240318,145800,954873750,34250,34250,34250,34250,30
20240318,145700,953846250,34250,34250,34250,34250,0
20240318,145600,953846250,34250,34250,34250,34250,0
20240318,145500,953846250,34250,34250,34250,34250,1
20240318,145400,953812000,34250,34250,34250,34250,1
20240318,145300,953777750,34250,34250,34250,34250,18
20240318,145200,953161250,34250,34250,34250,34250,297
20240318,145100,942989000,34250,34250,34250,34250,0
20240318,145000,942989000,34250,34250,34250,34250,0
20240318,144900,942989000,34250,34250,34250,34250,0
20240318,144800,942989000,34250,34250,34250,34250,0
20240318,144700,942989000,34250,34250,34250,34250,0
20240318,144600,942989000,34250,34250,34250,34250,0
20240318,144500,942989000,34250,34250,34250,34250,0
20240318,144400,942989000,34250,34250,34250,34250,0
20240318,144300,942989000,34250,34250,34250,34250,0
20240318,144200,942989000,34250,34250,34250,34250,0
20240318,144100,942989000,34250,34250,34250,34250,0
20240318,144000,942989000,34250,34050,34250,34050,21
20240318,143900,942273750,34250,34250,34250,34250,0
20240318,143800,942273750,34250,34200,34250,34200,29
20240318,143700,941281350,34200,34200,34200,34200,0
20240318,143600,941281350,34200,34200,34200,34200,0
20240318,143500,941281350,34200,34200,34200,34200,47
20240318,143400,939673950,34100,34100,34100,34100,0
20240318,143300,939673950,34100,34100,34100,34100,0
20240318,143200,939673950,34100,34100,34100,34100,0
20240318,143100,939673950,34100,34100,34100,34100,15
20240318,143000,939162450,34150,34150,34150,34150,0
20240318,142900,939162450,34150,34150,34150,34150,0
20240318,142800,939162450,34150,34150,34150,34150,0
20240318,142700,939162450,34150,34150,34150,34150,216
20240318,142600,931786050,34050,34050,34050,34050,0
20240318,142500,931786050,34050,34050,34050,34050,0
20240318,142400,931786050,34050,34050,34050,34050,48
20240318,142300,930151650,34050,34050,34050,34050,272
20240318,142200,920890050,34050,34100,34100,34050,325
20240318,142100,909812950,34100,34100,34100,34100,0
20240318,142000,909812950,34100,34100,34100,34100,40
20240318,141900,908448950,34100,34100,34100,34100,0
20240318,141800,908448950,34100,34100,34100,34100,0
20240318,141700,908448950,34100,34100,34100,34100,0
20240318,141600,908448950,34100,34100,34100,34100,50
20240318,141500,906743950,34100,34100,34100,34100,51
20240318,141400,905004850,34150,34150,34150,34150,0
20240318,141300,905004850,34150,34200,34200,34150,6
20240318,141200,904799800,34250,34250,34250,34250,0
20240318,141100,904799800,34250,34250,34250,34250,0
20240318,141000,904799800,34250,34250,34250,34250,0
20240318,140900,904799800,34250,34250,34250,34250,0
20240318,140800,904799800,34250,34250,34250,34250,0
20240318,140700,904799800,34250,34250,34250,34250,0
20240318,140600,904799800,34250,34250,34250,34250,1
20240318,140500,904765550,34100,34100,34100,34100,0
20240318,140400,904765550,34100,34100,34100,34100,0
20240318,140300,904765550,34100,34100,34100,34100,0
20240318,140200,904765550,34100,34100,34100,34100,0
20240318,140100,904765550,34100,34150,34150,34100,106
20240318,140000,901146500,34250,34250,34250,34250,0
20240318,135900,901146500,34250,34250,34250,34250,0
20240318,135800,901146500,34250,34250,34250,34250,0
20240318,135700,901146500,34250,34250,34250,34250,10
20240318,135600,900804000,34300,34300,34300,34300,1
20240318,135500,900769700,34250,34250,34250,34250,0
20240318,135400,900769700,34250,34250,34250,34250,12
20240318,135300,900358700,34250,34250,34250,34250,300
20240318,135200,890083700,34250,34250,34250,34250,13
20240318,135100,889638450,34250,34250,34250,34250,0
20240318,135000,889638450,34250,34250,34250,34250,50
20240318,134900,887925950,34250,34250,34250,34250,0
20240318,134800,887925950,34250,34250,34250,34250,0
20240318,134700,887925950,34250,34250,34250,34250,1
20240318,134600,887891700,34250,34250,34250,34250,20
20240318,134500,887206700,34200,34200,34200,34200,40
20240318,134400,885838700,34200,34250,34250,34200,8
20240318,134300,885564950,34250,34250,34250,34250,20
20240318,134200,884879950,34250,34250,34250,34250,0
20240318,134100,884879950,34250,34200,34250,34200,39
20240318,134000,883545200,34150,34150,34150,34150,10
20240318,133900,883203700,34100,34100,34100,34100,0
20240318,133800,883203700,34100,34150,34200,34100,1030
20240318,133700,848048800,34250,34200,34250,34200,3
20240318,133600,847946100,34200,34150,34200,34150,57
20240318,133500,845997550,34150,34200,34200,34150,642
20240318,133400,824042250,34300,34300,34300,34300,0
20240318,133300,824042250,34300,34300,34300,34300,0
20240318,133200,824042250,34300,34300,34300,34300,0
20240318,133100,824042250,34300,34300,34300,34300,50
20240318,133000,822327250,34300,34300,34300,34300,30
20240318,132900,821298250,34250,34250,34250,34250,0
20240318,132800,821298250,34250,34250,34250,34250,0
20240318,132700,821298250,34250,34250,34250,34250,0
20240318,132600,821298250,34250,34250,34250,34250,1
20240318,132500,821264000,34250,34250,34250,34250,0
20240318,132400,821264000,34250,34250,34250,34250,0
20240318,132300,821264000,34250,34300,34300,34250,21
20240318,132200,820544700,34350,34350,34350,34350,0
20240318,132100,820544700,34350,34350,34350,34350,0
20240318,132000,820544700,34350,34350,34350,34350,18
20240318,131900,819926400,34200,34200,34200,34200,0
20240318,131800,819926400,34200,34200,34200,34200,0
20240318,131700,819926400,34200,34200,34200,34200,0
20240318,131600,819926400,34200,34200,34200,34200,0
20240318,131500,819926400,34200,34200,34200,34200,1
20240318,131400,819892200,34300,34300,34300,34300,0
20240318,131300,819892200,34300,34250,34300,34250,18
20240318,131200,819275350,34200,34200,34200,34200,2
20240318,131100,819206950,34200,34200,34250,34200,56
20240318,131000,817291650,34200,34200,34200,34200,4
20240318,130900,817154850,34200,34300,34300,34200,119
20240318,130800,813074150,34400,34400,34400,34400,0
20240318,130700,813074150,34400,34400,34400,34400,0
20240318,130600,813074150,34400,34400,34400,34400,0
20240318,130500,813074150,34400,34400,34400,34400,0
20240318,130400,813074150,34400,34400,34400,34400,0
20240318,130300,813074150,34400,34400,34400,34400,0
20240318,130200,813074150,34400,34400,34400,34400,0
20240318,130100,813074150,34400,34400,34400,34400,69
20240318,130000,810700550,34300,34250,34300,34250,3
20240318,125900,810597750,34150,34150,34150,34150,0
20240318,125800,810597750,34150,34150,34150,34150,50
20240318,125700,808890250,34200,34250,34250,34200,92
20240318,125600,805742300,34250,34250,34250,34250,0
20240318,125500,805742300,34250,34250,34250,34250,0
20240318,125400,805742300,34250,34250,34250,34250,0
20240318,125300,805742300,34250,34250,34250,34250,0
20240318,125200,805742300,34250,34250,34250,34250,0
20240318,125100,805742300,34250,34250,34250,34250,0
20240318,125000,805742300,34250,34250,34250,34250,0
20240318,124900,805742300,34250,34250,34250,34250,0
20240318,124800,805742300,34250,34250,34250,34250,4
20240318,124700,805605300,34300,34300,34300,34300,0
20240318,124600,805605300,34300,34300,34300,34300,0
20240318,124500,805605300,34300,34300,34300,34300,0
20240318,124400,805605300,34300,34300,34300,34300,0
20240318,124300,805605300,34300,34150,34300,34150,35
20240318,124200,804407750,34150,34150,34150,34150,0
20240318,124100,804407750,34150,34150,34150,34150,0
20240318,124000,804407750,34150,34150,34150,34150,1
20240318,123900,804373600,34150,34150,34150,34150,0
20240318,123800,804373600,34150,34150,34150,34150,0
20240318,123700,804373600,34150,34150,34150,34150,1
20240318,123600,804339450,34200,34200,34200,34200,0
20240318,123500,804339450,34200,34200,34200,34200,50
20240318,123400,802629450,34200,34200,34200,34200,0
20240318,123300,802629450,34200,34200,34200,34200,0
20240318,123200,802629450,34200,34200,34200,34200,20
20240318,123100,801945450,34150,34150,34150,34150,0
20240318,123000,801945450,34150,34150,34150,34150,0
20240318,122900,801945450,34150,34150,34150,34150,0
20240318,122800,801945450,34150,34150,34150,34150,5
20240318,122700,801774700,34150,34150,34150,34150,1
20240318,122600,801740550,34150,34200,34200,34150,72
20240318,122500,799281000,34200,34200,34200,34200,0
20240318,122400,799281000,34200,34200,34200,34200,7
20240318,122300,799041600,34200,34200,34200,34200,0
20240318,122200,799041600,34200,34200,34200,34200,0
20240318,122100,799041600,34200,34200,34200,34200,0
20240318,122000,799041600,34200,34200,34200,34200,0
20240318,121900,799041600,34200,34200,34200,34200,1
20240318,121800,799007400,34300,34300,34300,34300,0
20240318,121700,799007400,34300,34300,34300,34300,0
20240318,121600,799007400,34300,34300,34300,34300,0
20240318,121500,799007400,34300,34300,34300,34300,0
20240318,121400,799007400,34300,34300,34300,34300,0
20240318,121300,799007400,34300,34300,34300,34300,0
20240318,121200,799007400,34300,34300,34300,34300,0
20240318,121100,799007400,34300,34300,34300,34300,5
20240318,121000,798835900,34350,34200,34350,34200,675
20240318,120900,775665750,34200,34200,34200,34200,0
20240318,120800,775665750,34200,34200,34200,34200,0
20240318,120700,775665750,34200,34200,34200,34200,0
20240318,120600,775665750,34200,34200,34200,34200,0
20240318,120500,775665750,34200,34200,34200,34200,1
20240318,120400,775631550,34350,34350,34350,34350,0
20240318,120300,775631550,34350,34350,34350,34350,0
20240318,120200,775631550,34350,34350,34350,34350,0
20240318,120100,775631550,34350,34350,34350,34350,0
20240318,120000,775631550,34350,34350,34350,34350,50
20240318,115900,773914050,34350,34350,34350,34350,1
20240318,115800,773879700,34200,34200,34200,34200,0
20240318,115700,773879700,34200,34300,34300,34200,79
20240318,115600,771175900,34350,34350,34350,34350,0
20240318,115500,771175900,34350,34350,34350,34350,3
20240318,115400,771072850,34200,34200,34200,34200,0
20240318,115300,771072850,34200,34200,34200,34200,0
20240318,115200,771072850,34200,34200,34200,34200,0
20240318,115100,771072850,34200,34200,34200,34200,0
20240318,115000,771072850,34200,34200,34200,34200,0
20240318,114900,771072850,34200,34200,34200,34200,0
20240318,114800,771072850,34200,34200,34200,34200,0
20240318,114700,771072850,34200,34200,34200,34200,0
20240318,114600,771072850,34200,34200,34200,34200,0
20240318,114500,771072850,34200,34350,34350,34200,2
20240318,114400,771004300,34200,34200,34200,34200,50
20240318,114300,769294300,34150,34150,34150,34150,0
20240318,114200,769294300,34150,34150,34150,34150,140
20240318,114100,764513300,34150,34050,34150,34050,60
20240318,114000,762469300,33800,34100,34100,33800,2031
20240318,113900,693455950,34100,34100,34100,34100,0
20240318,113800,693455950,34100,34100,34100,34100,0
20240318,113700,693455950,34100,34300,34300,34100,934
20240318,113600,661511150,34250,34250,34250,34250,59
20240318,113500,659490400,34250,34250,34250,34250,221
20240318,113400,651921150,34300,34300,34300,34300,0
20240318,113300,651921150,34300,34350,34350,34300,51
20240318,113200,650170350,34350,34350,34350,34350,1
20240318,113100,650136000,34350,34350,34350,34350,0
20240318,113000,650136000,34350,34350,34350,34350,0
20240318,112900,650136000,34350,34350,34350,34350,1
20240318,112800,650101650,34350,34400,34400,34350,15
20240318,112700,649585900,34400,34400,34400,34400,0
20240318,112600,649585900,34400,34400,34400,34400,0
20240318,112500,649585900,34400,34350,34400,34350,30
20240318,112400,648554850,34300,34300,34300,34300,0
20240318,112300,648554850,34300,34300,34300,34300,0
20240318,112200,648554850,34300,34350,34350,34300,113
20240318,112100,644676450,34350,34350,34350,34350,30
20240318,112000,643645950,34350,34350,34350,34300,50
20240318,111900,641928950,34350,34350,34350,34350,74
20240318,111800,639387050,34350,34400,34400,34350,252
20240318,111700,630719800,34550,34550,34550,34550,0
20240318,111600,630719800,34550,34500,34550,34500,100
20240318,111500,627269750,34500,34500,34500,34500,0
20240318,111400,627269750,34500,34500,34500,34500,0
20240318,111300,627269750,34500,34500,34500,34500,0
20240318,111200,627269750,34500,34500,34500,34500,1
20240318,111100,627235250,34500,34500,34500,34500,0
20240318,111000,627235250,34500,34500,34500,34500,0
20240318,110900,627235250,34500,34500,34500,34500,0
20240318,110800,627235250,34500,34500,34500,34500,0
20240318,110700,627235250,34500,34500,34500,34500,68
20240318,110600,624889250,34500,34500,34500,34500,1
20240318,110500,624854750,34400,34400,34400,34400,1
20240318,110400,624820350,34450,34450,34450,34450,166
20240318,110300,619101650,34400,34400,34400,34400,0
20240318,110200,619101650,34400,34400,34400,34400,0
20240318,110100,619101650,34400,34400,34400,34400,0
20240318,110000,619101650,34400,34400,34400,34400,0
20240318,105900,619101650,34400,34400,34400,34400,16
20240318,105800,618551250,34400,34400,34400,34400,5
20240318,105700,618379250,34400,34400,34400,34400,0
20240318,105600,618379250,34400,34350,34400,34300,383
20240318,105500,605213250,34200,34150,34200,34150,21
20240318,105400,604495200,34000,34200,34200,34000,827
20240318,105300,576298950,34200,34200,34200,34200,12
20240318,105200,575888550,34200,34300,34300,34200,781
20240318,105100,549139500,34350,34450,34450,34350,673
20240318,105000,525999400,34450,34450,34450,34450,0
20240318,104900,525999400,34450,34500,34500,34450,67
20240318,104800,523691150,34550,34550,34550,34550,0
20240318,104700,523691150,34550,34550,34550,34550,0
20240318,104600,523691150,34550,34550,34550,34500,279
20240318,104500,514057650,34550,34550,34550,34550,10
20240318,104400,513712150,34700,34700,34700,34700,3
20240318,104300,513608050,34650,34650,34650,34650,15
20240318,104200,513088300,34650,34650,34650,34650,5
20240318,104100,512915050,34500,34500,34500,34500,0
20240318,104000,512915050,34500,34400,34500,34400,211
20240318,103900,505653050,34300,34350,34350,34300,400
20240318,103800,491928050,34350,34350,34350,34350,0
20240318,103700,491928050,34350,34350,34350,34350,21
20240318,103600,491206700,34400,34400,34400,34400,64
20240318,103500,489005100,34400,34550,34550,34400,261
20240318,103400,480012050,34400,34300,34400,34300,270
20240318,103300,470731050,34350,34350,34350,34350,12
20240318,103200,470318850,34350,34350,34350,34350,80
20240318,103100,467570850,34350,34400,34400,34300,630
20240318,103000,445932750,34400,34600,34800,34200,3476
20240318,102900,326416150,34550,34550,34550,34550,0
20240318,102800,326416150,34550,34550,34550,34550,0
20240318,102700,326416150,34550,34900,34900,34550,1667
20240318,102600,268602400,35150,35150,35150,35150,72
20240318,102500,266071600,35150,35150,35150,35150,0
20240318,102400,266071600,35150,35150,35150,35150,0
20240318,102300,266071600,35150,35150,35150,35150,0
20240318,102200,266071600,35150,35150,35150,35150,0
20240318,102100,266071600,35150,35150,35150,35150,0
20240318,102000,266071600,35150,35150,35150,35150,1
20240318,101900,266036450,34850,34850,34850,34850,292
20240318,101800,255860250,34900,34900,34900,34900,260
20240318,101700,246786250,34950,34950,34950,34950,19
20240318,101600,246122200,34850,34850,34850,34850,0
20240318,101500,246122200,34850,34850,34850,34850,0
20240318,101400,246122200,34850,34850,34850,34850,0
20240318,101300,246122200,34850,34850,34850,34850,0
20240318,101200,246122200,34850,34850,34850,34850,0
20240318,101100,246122200,34850,34850,34850,34850,1
20240318,101000,246087350,35250,35250,35250,35250,10
20240318,100900,245734850,35300,35300,35300,35300,90
20240318,100800,242557850,35300,34900,35300,34900,122
20240318,100700,238264600,34850,34850,34850,34850,1
20240318,100600,238229750,34800,34800,34800,34800,0
20240318,100500,238229750,34800,34800,34800,34800,1
20240318,100400,238194950,34800,34800,34800,34800,0
20240318,100300,238194950,34800,34800,34800,34800,0
20240318,100200,238194950,34800,34800,34800,34800,0
20240318,100100,238194950,34800,34800,34800,34800,0
20240318,100000,238194950,34800,34800,34800,34800,1
20240318,095900,238160150,34800,34800,34800,34800,8
20240318,095800,237881750,34750,34750,34750,34750,0
20240318,095700,237881750,34750,34750,34750,34750,50
20240318,095600,236144250,34800,34800,34800,34800,2
20240318,095500,236074650,34800,34800,34800,34800,10
20240318,095400,235726650,34800,34800,34800,34800,100
20240318,095300,232246650,34800,34800,34800,34800,12
20240318,095200,231829050,34800,34850,34850,34800,100
20240318,095100,228349000,34950,34950,34950,34950,0
20240318,095000,228349000,34950,34950,34950,34950,125
20240318,094900,223980250,34950,35000,35000,34950,333
20240318,094800,212334400,35000,35000,35000,35000,0
20240318,094700,212334400,35000,35000,35000,35000,0
20240318,094600,212334400,35000,35000,35000,35000,0
20240318,094500,212334400,35000,35000,35000,35000,1
20240318,094400,212299400,34950,34950,34950,34950,0
20240318,094300,212299400,34950,34950,34950,34950,0
20240318,094200,212299400,34950,34950,34950,34950,0
20240318,094100,212299400,34950,34950,34950,34950,4
20240318,094000,212159600,34950,34950,34950,34950,7
20240318,093900,211914950,34950,34950,34950,34950,107
20240318,093800,208175300,34950,34950,34950,34950,94
20240318,093700,204890000,34950,34950,34950,34950,15
20240318,093600,204365750,35000,35000,35000,35000,0
20240318,093500,204365750,35000,34550,35000,34550,160
20240318,093400,198797300,34550,34650,34650,34550,228
20240318,093300,190906100,34600,34600,34600,34600,0
20240318,093200,190906100,34600,34600,34600,34600,52
20240318,093100,189106900,34600,34850,34850,34600,455
20240318,093000,173291900,34850,34850,34850,34850,20
20240318,092900,172594900,34950,34800,34950,34800,162
20240318,092800,166948550,34850,34850,34850,34850,122
20240318,092700,162696850,34950,34850,34950,34850,224
20240318,092600,154870450,34900,34950,34950,34900,337
20240318,092500,143098250,35000,35050,35050,35000,340
20240318,092400,131196200,35050,35050,35050,35050,125
20240318,092300,126814950,35250,35250,35250,35250,1
20240318,092200,126779700,35000,35000,35000,35000,0
20240318,092100,126779700,35000,35000,35000,35000,0
20240318,092000,126779700,35000,35050,35050,35000,200
20240318,091900,119776250,35050,35050,35050,35050,1
20240318,091800,119741200,35300,35250,35300,35050,269
20240318,091700,110299400,35250,35250,35250,35250,4
20240318,091600,110158400,35300,35300,35300,35300,0
20240318,091500,110158400,35300,35300,35300,35300,0
20240318,091400,110158400,35300,35100,35300,35100,50
20240318,091300,108402100,35000,35300,35300,35000,385
20240318,091200,94902900,35200,35350,35350,35200,131
20240318,091100,90291550,35350,35350,35350,35350,231
20240318,091000,82125700,35300,35250,35300,35250,13
20240318,090900,81667000,35150,35200,35200,35150,20
20240318,090800,80963900,35100,35100,35100,35100,114
20240318,090700,76962500,35250,35300,35300,35150,633
20240318,090600,54709450,35150,35150,35150,35150,249
20240318,090500,45957100,35200,35300,35300,35200,502
20240318,090400,28255100,35300,35300,35300,35300,13
20240318,090300,27796200,35300,35300,35300,35300,0
20240318,090200,27796200,35300,35300,35300,35300,100
20240318,090100,24266200,35250,35400,35400,35250,317
20240318,090000,13069650,35500,36100,36100,35500,363
Reference in New Issue Copy Permalink