ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089980/min/candle-20240422.csv

663 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,200000,2069253950,22200,22200,22200,22200,4384
20240422,195900,2069253950,22200,22200,22200,22200,0
20240422,195800,2069253950,22200,22200,22200,22200,0
20240422,195700,2069253950,22200,22200,22200,22200,0
20240422,195600,2069253950,22200,22200,22200,22200,0
20240422,195500,2069253950,22200,22200,22200,22200,0
20240422,195400,2069253950,22200,22200,22200,22200,0
20240422,195300,2069253950,22200,22200,22200,22200,0
20240422,195200,2069253950,22200,22200,22200,22200,0
20240422,195100,2069253950,22200,22200,22200,22200,0
20240422,195000,2069253950,22200,22200,22200,22200,0
20240422,194900,2069253950,22200,22200,22200,22200,0
20240422,194800,2069253950,22200,22200,22200,22200,0
20240422,194700,2069253950,22200,22200,22200,22200,0
20240422,194600,2069253950,22200,22200,22200,22200,0
20240422,194500,2069253950,22200,22200,22200,22200,0
20240422,194400,2069253950,22200,22200,22200,22200,0
20240422,194300,2069253950,22200,22200,22200,22200,0
20240422,194200,2069253950,22200,22200,22200,22200,0
20240422,194100,2069253950,22200,22200,22200,22200,0
20240422,194000,2069253950,22200,22200,22200,22200,0
20240422,193900,2069253950,22200,22200,22200,22200,0
20240422,193800,2069253950,22200,22200,22200,22200,0
20240422,193700,2069253950,22200,22200,22200,22200,0
20240422,193600,2069253950,22200,22200,22200,22200,0
20240422,193500,2069253950,22200,22200,22200,22200,0
20240422,193400,2069253950,22200,22200,22200,22200,0
20240422,193300,2069253950,22200,22200,22200,22200,0
20240422,193200,2069253950,22200,22200,22200,22200,0
20240422,193100,2069253950,22200,22200,22200,22200,0
20240422,193000,2069253950,22200,22200,22200,22200,4384
20240422,192900,2069253950,22200,22200,22200,22200,0
20240422,192800,2069253950,22200,22200,22200,22200,0
20240422,192700,2069253950,22200,22200,22200,22200,0
20240422,192600,2069253950,22200,22200,22200,22200,0
20240422,192500,2069253950,22200,22200,22200,22200,0
20240422,192400,2069253950,22200,22200,22200,22200,0
20240422,192300,2069253950,22200,22200,22200,22200,0
20240422,192200,2069253950,22200,22200,22200,22200,0
20240422,192100,2069253950,22200,22200,22200,22200,0
20240422,192000,2069253950,22200,22200,22200,22200,0
20240422,191900,2069253950,22200,22200,22200,22200,0
20240422,191800,2069253950,22200,22200,22200,22200,0
20240422,191700,2069253950,22200,22200,22200,22200,0
20240422,191600,2069253950,22200,22200,22200,22200,0
20240422,191500,2069253950,22200,22200,22200,22200,0
20240422,191400,2069253950,22200,22200,22200,22200,0
20240422,191300,2069253950,22200,22200,22200,22200,0
20240422,191200,2069253950,22200,22200,22200,22200,0
20240422,191100,2069253950,22200,22200,22200,22200,0
20240422,191000,2069253950,22200,22200,22200,22200,0
20240422,190900,2069253950,22200,22200,22200,22200,0
20240422,190800,2069253950,22200,22200,22200,22200,0
20240422,190700,2069253950,22200,22200,22200,22200,0
20240422,190600,2069253950,22200,22200,22200,22200,0
20240422,190500,2069253950,22200,22200,22200,22200,0
20240422,190400,2069253950,22200,22200,22200,22200,0
20240422,190300,2069253950,22200,22200,22200,22200,0
20240422,190200,2069253950,22200,22200,22200,22200,0
20240422,190100,2069253950,22200,22200,22200,22200,0
20240422,190000,2069253950,22200,22200,22200,22200,4384
20240422,185900,2069253950,22200,22200,22200,22200,0
20240422,185800,2069253950,22200,22200,22200,22200,0
20240422,185700,2069253950,22200,22200,22200,22200,0
20240422,185600,2069253950,22200,22200,22200,22200,0
20240422,185500,2069253950,22200,22200,22200,22200,0
20240422,185400,2069253950,22200,22200,22200,22200,0
20240422,185300,2069253950,22200,22200,22200,22200,0
20240422,185200,2069253950,22200,22200,22200,22200,0
20240422,185100,2069253950,22200,22200,22200,22200,0
20240422,185000,2069253950,22200,22200,22200,22200,0
20240422,184900,2069253950,22200,22200,22200,22200,0
20240422,184800,2069253950,22200,22200,22200,22200,0
20240422,184700,2069253950,22200,22200,22200,22200,0
20240422,184600,2069253950,22200,22200,22200,22200,0
20240422,184500,2069253950,22200,22200,22200,22200,0
20240422,184400,2069253950,22200,22200,22200,22200,0
20240422,184300,2069253950,22200,22200,22200,22200,0
20240422,184200,2069253950,22200,22200,22200,22200,0
20240422,184100,2069253950,22200,22200,22200,22200,0
20240422,184000,2069253950,22200,22200,22200,22200,0
20240422,183900,2069253950,22200,22200,22200,22200,0
20240422,183800,2069253950,22200,22200,22200,22200,0
20240422,183700,2069253950,22200,22200,22200,22200,0
20240422,183600,2069253950,22200,22200,22200,22200,0
20240422,183500,2069253950,22200,22200,22200,22200,0
20240422,183400,2069253950,22200,22200,22200,22200,0
20240422,183300,2069253950,22200,22200,22200,22200,0
20240422,183200,2069253950,22200,22200,22200,22200,0
20240422,183100,2069253950,22200,22200,22200,22200,0
20240422,183000,2069253950,22200,22200,22200,22200,4384
20240422,182900,2069253950,22200,22200,22200,22200,0
20240422,182800,2069253950,22200,22200,22200,22200,0
20240422,182700,2069253950,22200,22200,22200,22200,0
20240422,182600,2069253950,22200,22200,22200,22200,0
20240422,182500,2069253950,22200,22200,22200,22200,0
20240422,182400,2069253950,22200,22200,22200,22200,0
20240422,182300,2069253950,22200,22200,22200,22200,0
20240422,182200,2069253950,22200,22200,22200,22200,0
20240422,182100,2069253950,22200,22200,22200,22200,0
20240422,182000,2069253950,22200,22200,22200,22200,0
20240422,181900,2069253950,22200,22200,22200,22200,0
20240422,181800,2069253950,22200,22200,22200,22200,0
20240422,181700,2069253950,22200,22200,22200,22200,0
20240422,181600,2069253950,22200,22200,22200,22200,0
20240422,181500,2069253950,22200,22200,22200,22200,0
20240422,181400,2069253950,22200,22200,22200,22200,0
20240422,181300,2069253950,22200,22200,22200,22200,0
20240422,181200,2069253950,22200,22200,22200,22200,0
20240422,181100,2069253950,22200,22200,22200,22200,0
20240422,181000,2069253950,22200,22200,22200,22200,0
20240422,180900,2069253950,22200,22200,22200,22200,0
20240422,180800,2069253950,22200,22200,22200,22200,0
20240422,180700,2069253950,22200,22200,22200,22200,0
20240422,180600,2069253950,22200,22200,22200,22200,0
20240422,180500,2069253950,22200,22200,22200,22200,0
20240422,180400,2069253950,22200,22200,22200,22200,0
20240422,180300,2069253950,22200,22200,22200,22200,0
20240422,180200,2069253950,22200,22200,22200,22200,0
20240422,180100,2069253950,22200,22200,22200,22200,0
20240422,180000,2069253950,22200,22200,22200,22200,4384
20240422,175900,2069253950,22200,22200,22200,22200,0
20240422,175800,2069253950,22200,22200,22200,22200,0
20240422,175700,2069253950,22200,22200,22200,22200,0
20240422,175600,2069253950,22200,22200,22200,22200,0
20240422,175500,2069253950,22200,22200,22200,22200,0
20240422,175400,2069253950,22200,22200,22200,22200,0
20240422,175300,2069253950,22200,22200,22200,22200,0
20240422,175200,2069253950,22200,22200,22200,22200,0
20240422,175100,2069253950,22200,22200,22200,22200,0
20240422,175000,2069253950,22200,22200,22200,22200,0
20240422,174900,2069253950,22200,22200,22200,22200,0
20240422,174800,2069253950,22200,22200,22200,22200,0
20240422,174700,2069253950,22200,22200,22200,22200,0
20240422,174600,2069253950,22200,22200,22200,22200,0
20240422,174500,2069253950,22200,22200,22200,22200,0
20240422,174400,2069253950,22200,22200,22200,22200,0
20240422,174300,2069253950,22200,22200,22200,22200,0
20240422,174200,2069253950,22200,22200,22200,22200,0
20240422,174100,2069253950,22200,22200,22200,22200,0
20240422,174000,2069253950,22200,22200,22200,22200,0
20240422,173900,2069253950,22200,22200,22200,22200,0
20240422,173800,2069253950,22200,22200,22200,22200,0
20240422,173700,2069253950,22200,22200,22200,22200,0
20240422,173600,2069253950,22200,22200,22200,22200,0
20240422,173500,2069253950,22200,22200,22200,22200,0
20240422,173400,2069253950,22200,22200,22200,22200,0
20240422,173300,2069253950,22200,22200,22200,22200,0
20240422,173200,2069253950,22200,22200,22200,22200,0
20240422,173100,2069253950,22200,22200,22200,22200,0
20240422,173000,2069253950,22200,22200,22200,22200,4384
20240422,172900,2069253950,22200,22200,22200,22200,0
20240422,172800,2069253950,22200,22200,22200,22200,0
20240422,172700,2069253950,22200,22200,22200,22200,0
20240422,172600,2069253950,22200,22200,22200,22200,0
20240422,172500,2069253950,22200,22200,22200,22200,0
20240422,172400,2069253950,22200,22200,22200,22200,0
20240422,172300,2069253950,22200,22200,22200,22200,0
20240422,172200,2069253950,22200,22200,22200,22200,0
20240422,172100,2069253950,22200,22200,22200,22200,0
20240422,172000,2069253950,22200,22200,22200,22200,0
20240422,171900,2069253950,22200,22200,22200,22200,0
20240422,171800,2069253950,22200,22200,22200,22200,0
20240422,171700,2069253950,22200,22200,22200,22200,0
20240422,171600,2069253950,22200,22200,22200,22200,0
20240422,171500,2069253950,22200,22200,22200,22200,0
20240422,171400,2069253950,22200,22200,22200,22200,0
20240422,171300,2069253950,22200,22200,22200,22200,0
20240422,171200,2069253950,22200,22200,22200,22200,0
20240422,171100,2069253950,22200,22200,22200,22200,0
20240422,171000,2069253950,22200,22200,22200,22200,0
20240422,170900,2069253950,22200,22200,22200,22200,0
20240422,170800,2069253950,22200,22200,22200,22200,0
20240422,170700,2069253950,22200,22200,22200,22200,0
20240422,170600,2069253950,22200,22200,22200,22200,0
20240422,170500,2069253950,22200,22200,22200,22200,0
20240422,170400,2069253950,22200,22200,22200,22200,0
20240422,170300,2069253950,22200,22200,22200,22200,0
20240422,170200,2069253950,22200,22200,22200,22200,0
20240422,170100,2069253950,22200,22200,22200,22200,0
20240422,170000,2069253950,22200,22200,22200,22200,4384
20240422,165900,2069253950,22200,22200,22200,22200,0
20240422,165800,2069253950,22200,22200,22200,22200,0
20240422,165700,2069253950,22200,22200,22200,22200,0
20240422,165600,2069253950,22200,22200,22200,22200,0
20240422,165500,2069253950,22200,22200,22200,22200,0
20240422,165400,2069253950,22200,22200,22200,22200,0
20240422,165300,2069253950,22200,22200,22200,22200,0
20240422,165200,2069253950,22200,22200,22200,22200,0
20240422,165100,2069253950,22200,22200,22200,22200,0
20240422,165000,2069253950,22200,22200,22200,22200,0
20240422,164900,2069253950,22200,22200,22200,22200,0
20240422,164800,2069253950,22200,22200,22200,22200,0
20240422,164700,2069253950,22200,22200,22200,22200,0
20240422,164600,2069253950,22200,22200,22200,22200,0
20240422,164500,2069253950,22200,22200,22200,22200,0
20240422,164400,2069253950,22200,22200,22200,22200,0
20240422,164300,2069253950,22200,22200,22200,22200,0
20240422,164200,2069253950,22200,22200,22200,22200,0
20240422,164100,2069253950,22200,22200,22200,22200,0
20240422,164000,2069253950,22200,22200,22200,22200,0
20240422,163900,2069253950,22200,22200,22200,22200,0
20240422,163800,2069253950,22200,22200,22200,22200,0
20240422,163700,2069253950,22200,22200,22200,22200,0
20240422,163600,2069253950,22200,22200,22200,22200,0
20240422,163500,2069253950,22200,22200,22200,22200,0
20240422,163400,2069253950,22200,22200,22200,22200,0
20240422,163300,2069253950,22200,22200,22200,22200,0
20240422,163200,2069253950,22200,22200,22200,22200,0
20240422,163100,2069253950,22200,22200,22200,22200,0
20240422,163000,2069253950,22200,22200,22200,22200,4384
20240422,162900,2069253950,22200,22200,22200,22200,0
20240422,162800,2069253950,22200,22200,22200,22200,0
20240422,162700,2069253950,22200,22200,22200,22200,0
20240422,162600,2069253950,22200,22200,22200,22200,0
20240422,162500,2069253950,22200,22200,22200,22200,0
20240422,162400,2069253950,22200,22200,22200,22200,0
20240422,162300,2069253950,22200,22200,22200,22200,0
20240422,162200,2069253950,22200,22200,22200,22200,0
20240422,162100,2069253950,22200,22200,22200,22200,0
20240422,162000,2069253950,22200,22200,22200,22200,0
20240422,161900,2069253950,22200,22200,22200,22200,0
20240422,161800,2069253950,22200,22200,22200,22200,0
20240422,161700,2069253950,22200,22200,22200,22200,0
20240422,161600,2069253950,22200,22200,22200,22200,0
20240422,161500,2069253950,22200,22200,22200,22200,0
20240422,161400,2069253950,22200,22200,22200,22200,0
20240422,161300,2069253950,22200,22200,22200,22200,0
20240422,161200,2069253950,22200,22200,22200,22200,0
20240422,161100,2069253950,22200,22200,22200,22200,0
20240422,161000,2069253950,22200,22200,22200,22200,0
20240422,160900,2069253950,22200,22200,22200,22200,0
20240422,160800,2069253950,22200,22200,22200,22200,0
20240422,160700,2069253950,22200,22200,22200,22200,0
20240422,160600,2069253950,22200,22200,22200,22200,0
20240422,160500,2069253950,22200,22200,22200,22200,0
20240422,160400,2069253950,22200,22200,22200,22200,0
20240422,160300,2069253950,22200,22200,22200,22200,0
20240422,160200,2069253950,22200,22200,22200,22200,0
20240422,160100,2069253950,22200,22200,22200,22200,0
20240422,160000,2069253950,22200,22200,22200,22200,4384
20240422,155900,2069253950,22200,22200,22200,22200,0
20240422,155800,2069253950,22200,22200,22200,22200,0
20240422,155700,2069253950,22200,22200,22200,22200,0
20240422,155600,2069253950,22200,22200,22200,22200,0
20240422,155500,2069253950,22200,22200,22200,22200,0
20240422,155400,2069253950,22200,22200,22200,22200,0
20240422,155300,2069253950,22200,22200,22200,22200,0
20240422,155200,2069253950,22200,22200,22200,22200,0
20240422,155100,2069253950,22200,22200,22200,22200,0
20240422,155000,2069253950,22200,22200,22200,22200,0
20240422,154900,2069253950,22200,22200,22200,22200,0
20240422,154800,2069253950,22200,22200,22200,22200,0
20240422,154700,2069253950,22200,22200,22200,22200,0
20240422,154600,2069253950,22200,22200,22200,22200,0
20240422,154500,2069253950,22200,22200,22200,22200,0
20240422,154400,2069253950,22200,22200,22200,22200,0
20240422,154300,2069253950,22200,22200,22200,22200,0
20240422,154200,2069253950,22200,22200,22200,22200,0
20240422,154100,2069253950,22200,22200,22200,22200,0
20240422,154000,2069253950,22200,22200,22200,22200,0
20240422,153900,2069253950,22200,22200,22200,22200,0
20240422,153800,2069253950,22200,22200,22200,22200,0
20240422,153700,2069253950,22200,22200,22200,22200,0
20240422,153600,2069253950,22200,22200,22200,22200,0
20240422,153500,2069253950,22200,22200,22200,22200,0
20240422,153400,2069253950,22200,22200,22200,22200,0
20240422,153300,2069253950,22200,22200,22200,22200,0
20240422,153200,2069253950,22200,22200,22200,22200,0
20240422,153100,2069253950,22200,22200,22200,22200,0
20240422,153000,2069253950,22200,22200,22200,22200,8768
20240422,152900,1971929150,22100,22100,22100,22100,0
20240422,152800,1971929150,22100,22100,22100,22100,0
20240422,152700,1971929150,22100,22100,22100,22100,0
20240422,152600,1971929150,22100,22100,22100,22100,0
20240422,152500,1971929150,22100,22100,22100,22100,0
20240422,152400,1971929150,22100,22100,22100,22100,0
20240422,152300,1971929150,22100,22100,22100,22100,0
20240422,152200,1971929150,22100,22100,22100,22100,0
20240422,152100,1971929150,22100,22100,22100,22100,0
20240422,152000,1971929150,22100,22100,22100,22100,0
20240422,151900,1971929150,22100,22100,22100,22050,47
20240422,151800,1970890700,22050,22050,22100,22050,764
20240422,151700,1954043400,22100,22100,22100,22100,291
20240422,151600,1947612300,22100,22100,22150,22100,23
20240422,151500,1947103850,22100,22100,22100,22100,28
20240422,151400,1946485050,22100,22100,22150,22100,130
20240422,151300,1943609750,22100,22150,22150,22100,56
20240422,151200,1942369800,22150,22150,22200,22100,586
20240422,151100,1929398650,22150,22150,22150,22150,116
20240422,151000,1926829250,22150,22250,22300,22150,1675
20240422,150900,1889558300,22250,22250,22250,22250,24
20240422,150800,1889024300,22250,22200,22300,22200,872
20240422,150700,1869621800,22200,22250,22300,22200,731
20240422,150600,1853360750,22300,22250,22300,22200,1707
20240422,150500,1815381900,22200,22250,22250,22200,459
20240422,150400,1805170000,22200,22150,22250,22150,1961
20240422,150300,1761632900,22200,22200,22200,22200,292
20240422,150200,1755150500,22200,22150,22200,22150,121
20240422,150100,1752469300,22150,22150,22200,22150,470
20240422,150000,1742056400,22150,22200,22200,22150,24
20240422,145900,1741523650,22150,22150,22200,22150,399
20240422,145800,1732684250,22150,22200,22200,22150,5
20240422,145700,1732573450,22200,22200,22200,22200,20
20240422,145600,1732129450,22200,22150,22200,22150,769
20240422,145500,1715092300,22150,22150,22150,22150,21
20240422,145400,1714627150,22150,22150,22150,22150,0
20240422,145300,1714627150,22150,22100,22150,22100,6
20240422,145200,1714494500,22100,22100,22100,22100,1
20240422,145100,1714472400,22150,22150,22150,22150,100
20240422,145000,1712257400,22150,22150,22150,22150,10
20240422,144900,1712035900,22150,22150,22150,22150,502
20240422,144800,1700916600,22150,22150,22150,22150,258
20240422,144700,1695201900,22200,22100,22200,22100,1815
20240422,144600,1655038950,22050,22050,22050,22050,2
20240422,144500,1654994850,22050,22050,22050,22050,0
20240422,144400,1654994850,22050,22050,22050,22050,174
20240422,144300,1651158150,21950,21950,21950,21950,100
20240422,144200,1648963150,22000,22000,22000,22000,0
20240422,144100,1648963150,22000,22000,22000,22000,0
20240422,144000,1648963150,22000,22000,22000,22000,14
20240422,143900,1648655150,22000,22000,22000,22000,232
20240422,143800,1643551150,22000,22000,22000,22000,51
20240422,143700,1642429150,21950,21950,21950,21950,50
20240422,143600,1641331650,21900,22000,22000,21900,5000
20240422,143500,1531794050,21950,21950,21950,21950,0
20240422,143400,1531794050,21950,21950,22000,21950,2309
20240422,143300,1481021100,21950,22000,22000,21950,13
20240422,143200,1480735150,22000,22000,22000,22000,0
20240422,143100,1480735150,22000,22000,22000,22000,166
20240422,143000,1477083150,22000,22000,22000,22000,30
20240422,142900,1476423150,22000,22000,22000,22000,0
20240422,142800,1476423150,22000,22000,22000,22000,69
20240422,142700,1474905150,22000,22000,22000,22000,47
20240422,142600,1473871150,22000,22000,22000,22000,20
20240422,142500,1473431150,22000,22050,22050,22000,77
20240422,142400,1471735800,22000,22000,22000,22000,0
20240422,142300,1471735800,22000,22000,22000,22000,10
20240422,142200,1471515800,22000,22000,22000,22000,20
20240422,142100,1471075800,22000,22000,22000,22000,64
20240422,142000,1469667800,22000,22050,22050,21950,2571
20240422,141900,1413142150,22100,22150,22150,22100,78
20240422,141800,1411415850,22100,22100,22100,22100,20
20240422,141700,1410973850,22100,22150,22150,22100,3
20240422,141600,1410907500,22100,22100,22100,22100,2
20240422,141500,1410863300,22100,22100,22100,22100,0
20240422,141400,1410863300,22100,22100,22100,22100,46
20240422,141300,1409846700,22100,22100,22100,22100,84
20240422,141200,1407990300,22100,22100,22100,22100,38
20240422,141100,1407150500,22100,22100,22100,22100,0
20240422,141000,1407150500,22100,22100,22100,22100,60
20240422,140900,1405824500,22100,22100,22100,22100,329
20240422,140800,1398553600,22100,22100,22100,22100,150
20240422,140700,1395238600,22100,22100,22100,22100,863
20240422,140600,1376166300,22050,22050,22050,22050,11
20240422,140500,1375923750,22100,22100,22100,22100,48
20240422,140400,1374862950,22100,22100,22100,22100,246
20240422,140300,1369426350,22100,22100,22100,22100,267
20240422,140200,1363525650,22150,22200,22200,22100,46
20240422,140100,1362507650,22100,22100,22150,22100,896
20240422,140000,1342678250,22100,22100,22100,22100,183
20240422,135900,1338633950,22100,22050,22100,22050,62
20240422,135800,1337265100,22100,22100,22100,22100,20
20240422,135700,1336823100,22050,22000,22050,22000,243
20240422,135600,1331465450,22050,22050,22050,22050,3
20240422,135500,1331399300,22000,22000,22000,22000,0
20240422,135400,1331399300,22000,22000,22000,22000,35
20240422,135300,1330629300,22000,22000,22000,22000,99
20240422,135200,1328451300,22000,21950,22000,21950,73
20240422,135100,1326845450,22000,22000,22000,22000,0
20240422,135000,1326845450,22000,21950,22000,21950,730
20240422,134900,1310813500,21900,21900,21900,21900,0
20240422,134800,1310813500,21900,21900,21900,21900,1
20240422,134700,1310791600,21900,21900,21900,21900,0
20240422,134600,1310791600,21900,21900,21900,21900,10
20240422,134500,1310572600,21950,21900,21950,21900,510
20240422,134400,1299402550,21900,21900,21900,21900,20
20240422,134300,1298964550,21850,21850,21850,21850,99
20240422,134200,1296801400,21850,21850,21850,21850,1
20240422,134100,1296779550,21900,21900,21900,21900,33
20240422,134000,1296056850,21900,21900,21900,21900,51
20240422,133900,1294939950,21900,21900,21900,21900,311
20240422,133800,1288129050,21950,21950,21950,21950,21
20240422,133700,1287668100,21950,21950,21950,21950,169
20240422,133600,1283958550,21950,21950,21950,21950,25
20240422,133500,1283409800,22000,22000,22000,22000,163
20240422,133400,1279823800,22050,22050,22050,22050,74
20240422,133300,1278192100,22100,22050,22100,22050,50
20240422,133200,1277087200,22050,22050,22050,22050,347
20240422,133100,1269435850,22100,22100,22100,22100,0
20240422,133000,1269435850,22100,22100,22100,22100,104
20240422,132900,1267137450,22100,22150,22150,22100,12
20240422,132800,1266871750,22150,22100,22150,22100,1802
20240422,132700,1226974250,22050,22100,22100,22050,42
20240422,132600,1226046800,22100,22100,22100,22100,110
20240422,132500,1223615800,22100,22050,22100,22050,688
20240422,132400,1208440300,22050,22050,22050,22050,282
20240422,132300,1202222200,22000,22050,22050,22000,11
20240422,132200,1201979700,22000,22000,22000,22000,680
20240422,132100,1187019700,22000,22000,22000,22000,10
20240422,132000,1186799700,22000,22000,22000,22000,30
20240422,131900,1186139700,22000,22000,22000,22000,214
20240422,131800,1181431700,22000,22000,22000,22000,1
20240422,131700,1181409700,22000,22000,22000,22000,71
20240422,131600,1179847700,22000,21950,22000,21950,341
20240422,131500,1172361700,21950,21950,21950,21950,102
20240422,131400,1170122800,22000,21950,22000,21950,147
20240422,131300,1166893100,21950,21950,21950,21950,1
20240422,131200,1166871150,21900,22000,22000,21900,5
20240422,131100,1166761450,22000,21900,22000,21900,333
20240422,131000,1159462200,21850,21850,21850,21850,13
20240422,130900,1159178150,21850,21850,21850,21850,0
20240422,130800,1159178150,21850,21850,21850,21850,0
20240422,130700,1159178150,21850,21850,21850,21850,0
20240422,130600,1159178150,21850,21950,21950,21850,398
20240422,130500,1150479850,21900,21850,21900,21850,243
20240422,130400,1145169000,21900,21900,21900,21900,46
20240422,130300,1144161600,21850,21850,21850,21850,0
20240422,130200,1144161600,21850,21850,21850,21850,0
20240422,130100,1144161600,21850,21850,21850,21850,0
20240422,130000,1144161600,21850,21850,21850,21850,0
20240422,125900,1144161600,21850,21850,21850,21850,0
20240422,125800,1144161600,21850,21900,21900,21850,122
20240422,125700,1141490900,21900,21900,21900,21900,69
20240422,125600,1139979800,21900,21900,21900,21900,100
20240422,125500,1137789800,21900,21900,21900,21900,0
20240422,125400,1137789800,21900,21900,21900,21900,0
20240422,125300,1137789800,21900,21900,21900,21900,15
20240422,125200,1137461300,21900,21900,21900,21900,11
20240422,125100,1137220400,21900,21900,21900,21900,1
20240422,125000,1137198500,21950,21950,21950,21950,0
20240422,124900,1137198500,21950,21950,21950,21950,0
20240422,124800,1137198500,21950,21950,21950,21950,0
20240422,124700,1137198500,21950,21950,21950,21950,0
20240422,124600,1137198500,21950,21900,21950,21900,102
20240422,124500,1134964650,21900,21900,21900,21900,5
20240422,124400,1134855150,21900,21900,21900,21900,40
20240422,124300,1133979150,21900,21900,21900,21900,0
20240422,124200,1133979150,21900,21900,21900,21900,4
20240422,124100,1133891550,21900,21900,21900,21900,5
20240422,124000,1133782050,21900,21900,21900,21900,30
20240422,123900,1133125050,21900,21900,21900,21900,0
20240422,123800,1133125050,21900,21900,21900,21900,25
20240422,123700,1132577550,21900,21900,21900,21900,141
20240422,123600,1129489650,21900,21900,21900,21900,0
20240422,123500,1129489650,21900,21900,21900,21900,0
20240422,123400,1129489650,21900,21900,21900,21900,10
20240422,123300,1129270650,21900,21900,21900,21900,47
20240422,123200,1128241350,21900,21900,21900,21900,0
20240422,123100,1128241350,21900,21900,21900,21900,92
20240422,123000,1126226550,21900,21900,21900,21900,30
20240422,122900,1125569550,21900,21900,21900,21900,0
20240422,122800,1125569550,21900,21900,21900,21900,0
20240422,122700,1125569550,21900,21900,21950,21900,42
20240422,122600,1124649200,21950,21950,21950,21950,1
20240422,122500,1124627250,21950,21850,21950,21850,219
20240422,122400,1119831200,21900,21900,21900,21900,64
20240422,122300,1118429600,21850,21850,21850,21850,7
20240422,122200,1118276650,21850,21850,21850,21850,108
20240422,122100,1115916850,21800,21850,21850,21800,41
20240422,122000,1115021050,21850,21850,21850,21850,0
20240422,121900,1115021050,21850,21850,21850,21850,64
20240422,121800,1113622650,21850,21850,21850,21850,2
20240422,121700,1113578950,21850,21850,21850,21850,0
20240422,121600,1113578950,21850,21850,21850,21850,0
20240422,121500,1113578950,21850,21850,21850,21850,302
20240422,121400,1106980250,21850,21850,21850,21850,73
20240422,121300,1105385200,21850,21850,21850,21850,1
20240422,121200,1105363350,21850,21850,21850,21850,0
20240422,121100,1105363350,21850,21850,21850,21850,0
20240422,121000,1105363350,21850,21850,21850,21850,0
20240422,120900,1105363350,21850,21850,21850,21850,0
20240422,120800,1105363350,21850,21850,21850,21850,1
20240422,120700,1105341500,21900,21900,21900,21900,0
20240422,120600,1105341500,21900,21900,21900,21900,16
20240422,120500,1104991100,21900,21850,21900,21850,8
20240422,120400,1104816050,21850,21850,21850,21850,0
20240422,120300,1104816050,21850,21800,21850,21800,142
20240422,120200,1101713600,21800,21800,21800,21800,0
20240422,120100,1101713600,21800,21800,21800,21800,1181
20240422,120000,1075967800,21800,21850,21850,21800,630
20240422,115900,1062208800,21800,21800,21800,21800,0
20240422,115800,1062208800,21800,21800,21800,21800,140
20240422,115700,1059156800,21850,21850,21850,21850,5
20240422,115600,1059047550,21850,21850,21850,21850,5
20240422,115500,1058938300,21900,21850,21900,21850,5
20240422,115400,1058828900,21850,21850,21850,21850,20
20240422,115300,1058391900,21850,21850,21850,21850,179
20240422,115200,1054480750,21850,21850,21850,21850,137
20240422,115100,1051487300,21900,21950,21950,21900,641
20240422,115000,1037424000,21950,21950,21950,21950,102
20240422,114900,1035185100,21950,21950,21950,21950,3
20240422,114800,1035119250,21950,21950,21950,21950,0
20240422,114700,1035119250,21950,21950,21950,21950,0
20240422,114600,1035119250,21950,22000,22000,21950,96
20240422,114500,1033007350,21950,21950,21950,21950,126
20240422,114400,1030241650,21950,22000,22000,21950,24
20240422,114300,1029714800,22000,22000,22000,22000,0
20240422,114200,1029714800,22000,22000,22000,22000,26
20240422,114100,1029142800,22000,22000,22000,22000,1277
20240422,114000,1001048800,22050,22050,22050,22050,22
20240422,113900,1000563700,22050,22050,22050,22050,5
20240422,113800,1000453450,22050,22050,22050,22050,91
20240422,113700,998446900,22000,22050,22050,22000,326
20240422,113600,991270600,22050,22050,22050,22050,0
20240422,113500,991270600,22050,22050,22050,22000,1295
20240422,113400,962717350,22000,21950,22000,21900,1270
20240422,113300,934793650,21900,21850,21900,21850,1523
20240422,113200,901452250,21850,21850,21850,21850,64
20240422,113100,900053850,21800,21800,21800,21800,0
20240422,113000,900053850,21800,21800,21800,21800,1
20240422,112900,900032050,21850,21850,21850,21850,10
20240422,112800,899813550,21850,21850,21850,21850,1
20240422,112700,899791700,21850,21850,21850,21850,0
20240422,112600,899791700,21850,21850,21850,21850,0
20240422,112500,899791700,21850,21850,21850,21850,119
20240422,112400,897191550,21800,21800,21800,21800,16
20240422,112300,896842750,21800,21750,21800,21700,882
20240422,112200,877653250,21800,21800,21800,21800,0
20240422,112100,877653250,21800,21800,21800,21800,184
20240422,112000,873642050,21750,21750,21750,21750,0
20240422,111900,873642050,21750,21750,21750,21750,0
20240422,111800,873642050,21750,21750,21750,21750,0
20240422,111700,873642050,21750,21750,21750,21750,0
20240422,111600,873642050,21750,21750,21750,21750,69
20240422,111500,872141300,21750,21750,21750,21750,100
20240422,111400,869966300,21750,21750,21750,21750,190
20240422,111300,865833800,21750,21750,21750,21750,776
20240422,111200,848955800,21750,21750,21750,21750,1
20240422,111100,848934050,21750,21750,21750,21750,36
20240422,111000,848151050,21750,21800,21800,21750,116
20240422,110900,845623250,21800,21800,21800,21800,0
20240422,110800,845623250,21800,21800,21800,21800,18
20240422,110700,845230850,21800,21750,21800,21750,37
20240422,110600,844424500,21750,21750,21750,21750,179
20240422,110500,840531250,21800,21800,21800,21800,0
20240422,110400,840531250,21800,21750,21800,21750,27
20240422,110300,839943450,21750,21750,21800,21700,112
20240422,110200,837507700,21750,21800,21800,21750,213
20240422,110100,832874200,21800,21850,21850,21800,130
20240422,110000,830039950,21850,21850,21850,21800,152
20240422,105900,826718800,21800,21850,21900,21800,477
20240422,105800,816302700,21850,21750,21850,21750,100
20240422,105700,814122750,21800,21800,21800,21800,0
20240422,105600,814122750,21800,21750,21800,21650,311
20240422,105500,807372600,21800,21750,21800,21750,46
20240422,105400,806371600,21700,21700,21700,21700,0
20240422,105300,806371600,21700,21700,21700,21700,33
20240422,105200,805655500,21750,21700,21750,21700,4
20240422,105100,805568550,21700,21750,21750,21700,187
20240422,105000,801510050,21750,21750,21750,21750,11
20240422,104900,801270800,21700,21700,21700,21700,1191
20240422,104800,775426100,21650,21700,21700,21650,610
20240422,104700,762194600,21650,21600,21650,21600,211
20240422,104600,757636950,21650,21650,21650,21650,82
20240422,104500,755861650,21650,21650,21650,21650,177
20240422,104400,752029600,21700,21700,21700,21650,23
20240422,104300,751531200,21650,21650,21650,21650,109
20240422,104200,749171350,21650,21700,21700,21650,1023
20240422,104100,726991550,21700,21700,21700,21700,9
20240422,104000,726796250,21750,21700,21750,21700,258
20240422,103900,721197600,21700,21700,21700,21700,10
20240422,103800,720980600,21700,21700,21700,21700,301
20240422,103700,714448900,21750,21750,21750,21750,0
20240422,103600,714448900,21750,21750,21750,21750,2
20240422,103500,714405400,21750,21750,21750,21750,217
20240422,103400,709685650,21750,21750,21750,21750,133
20240422,103300,706792900,21750,21750,21750,21750,115
20240422,103200,704291650,21800,21750,21800,21750,110
20240422,103100,701896800,21800,21800,21800,21800,0
20240422,103000,701896800,21800,21800,21850,21800,12
20240422,102900,701635150,21750,21750,21750,21750,115
20240422,102800,699133900,21750,21750,21750,21750,20
20240422,102700,698698900,21750,21800,21850,21750,324
20240422,102600,691626400,21850,21900,21900,21850,163
20240422,102500,688064600,21900,21900,21900,21900,0
20240422,102400,688064600,21900,21900,21900,21900,2
20240422,102300,688020800,21900,21900,21900,21900,0
20240422,102200,688020800,21900,21900,21900,21900,0
20240422,102100,688020800,21900,21900,21900,21900,1
20240422,102000,687998900,21850,21850,21850,21850,20
20240422,101900,687561900,21800,21800,21800,21800,293
20240422,101800,681174500,21700,21800,21800,21700,278
20240422,101700,675128300,21850,21850,21850,21850,307
20240422,101600,668420350,21700,21900,21900,21650,1019
20240422,101500,646229200,21900,21900,21950,21900,151
20240422,101400,642917300,21950,22050,22050,21950,1329
20240422,101300,613679500,22050,22100,22100,22050,1989
20240422,101200,569743700,22100,22100,22100,22050,215
20240422,101100,564992800,22100,22050,22100,22050,198
20240422,101000,560617900,22050,22050,22100,22050,930
20240422,100900,540110100,22050,21950,22150,21950,3467
20240422,100800,463666200,21950,21850,22000,21850,594
20240422,100700,450635850,21850,21750,21850,21750,469
20240422,100600,440403900,21750,21750,21750,21750,0
20240422,100500,440403900,21750,21750,21750,21750,2
20240422,100400,440360400,21700,21700,21700,21700,79
20240422,100300,438646100,21650,21650,21650,21650,252
20240422,100200,433190300,21650,21600,21650,21600,110
20240422,100100,430809150,21600,21600,21600,21550,1829
20240422,100000,391304800,21600,21650,21650,21600,839
20240422,095900,373140500,21700,21700,21700,21700,6
20240422,095800,373010300,21650,21700,21700,21650,241
20240422,095700,367782950,21700,21700,21750,21700,83
20240422,095600,365981600,21700,21700,21700,21700,10
20240422,095500,365764600,21750,21750,21750,21700,12
20240422,095400,365504100,21750,21750,21800,21750,448
20240422,095300,355759050,21750,21750,21750,21750,10
20240422,095200,355541550,21750,21750,21750,21750,1
20240422,095100,355519800,21800,21750,21800,21750,279
20240422,095000,349438050,21750,21750,21750,21750,1
20240422,094900,349416300,21750,21750,21750,21750,100
20240422,094800,347241300,21750,21750,21750,21750,41
20240422,094700,346349550,21750,21750,21750,21750,40
20240422,094600,345479550,21750,21750,21750,21750,15
20240422,094500,345153300,21750,21700,21750,21650,764
20240422,094400,328589650,21650,21650,21700,21650,313
20240422,094300,321813100,21650,21700,21700,21650,9
20240422,094200,321618000,21700,21800,21800,21700,1098
20240422,094100,297764300,21800,21800,21800,21800,0
20240422,094000,297764300,21800,21800,21800,21800,52
20240422,093900,296630700,21800,21800,21800,21800,453
20240422,093800,286755300,21850,21850,21850,21850,2
20240422,093700,286711600,21800,21800,21850,21800,330
20240422,093600,279507100,21800,21800,21850,21800,83
20240422,093500,277697300,21850,21800,21850,21800,227
20240422,093400,272747400,21850,21850,21850,21800,133
20240422,093300,269844300,21800,21850,21850,21800,49
20240422,093200,268773950,21850,21800,21850,21800,130
20240422,093100,265937600,21750,21800,21800,21750,72
20240422,093000,264370550,21800,21750,21800,21750,38
20240422,092900,263542650,21800,21800,21800,21800,637
20240422,092800,249656050,21850,21900,21900,21850,367
20240422,092700,241635600,21850,21900,21900,21850,26
20240422,092600,241067250,21900,21900,21900,21850,327
20240422,092500,233908950,21900,21950,21950,21900,11
20240422,092400,233667550,21900,21900,21900,21900,354
20240422,092300,225914950,21900,21850,21900,21850,23
20240422,092200,225411350,21900,21800,21900,21800,164
20240422,092100,221829700,21800,21800,21800,21800,33
20240422,092000,221110300,21800,21800,21800,21800,58
20240422,091900,219845900,21800,21850,21850,21800,462
20240422,091800,209762100,21850,21850,21850,21850,5
20240422,091700,209652850,21900,21900,22000,21850,199
20240422,091600,205293850,21900,21900,21950,21900,423
20240422,091500,196027750,21900,21800,22050,21800,852
20240422,091400,177320300,21750,21800,21800,21750,8
20240422,091300,177146250,21750,21800,21800,21750,67
20240422,091200,175685700,21800,21800,21800,21750,113
20240422,091100,173226800,21750,21700,21750,21700,406
20240422,091000,164412300,21700,21700,21700,21700,105
20240422,090900,162133800,21750,21850,21850,21650,512
20240422,090800,151009100,21850,21900,22000,21850,826
20240422,090700,132902750,21850,21900,21950,21850,420
20240422,090600,123709400,21900,21950,21950,21850,505
20240422,090500,112635650,21950,21900,22000,21900,813
20240422,090400,94774450,21900,22000,22000,21900,204
20240422,090300,90292650,22000,22100,22100,21850,749
20240422,090200,73812850,22200,22250,22300,22200,313
20240422,090100,66845300,22200,22200,22450,22150,1466
20240422,090000,34179800,22150,21700,22150,21700,1560
Reference in New Issue Copy Permalink