ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089980/min/candle-20240429.csv

663 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
20240429,200000,1392430050,22200,22200,22200,22200,1266
20240429,195900,1392430050,22200,22200,22200,22200,0
20240429,195800,1392430050,22200,22200,22200,22200,0
20240429,195700,1392430050,22200,22200,22200,22200,0
20240429,195600,1392430050,22200,22200,22200,22200,0
20240429,195500,1392430050,22200,22200,22200,22200,0
20240429,195400,1392430050,22200,22200,22200,22200,0
20240429,195300,1392430050,22200,22200,22200,22200,0
20240429,195200,1392430050,22200,22200,22200,22200,0
20240429,195100,1392430050,22200,22200,22200,22200,0
20240429,195000,1392430050,22200,22200,22200,22200,0
20240429,194900,1392430050,22200,22200,22200,22200,0
20240429,194800,1392430050,22200,22200,22200,22200,0
20240429,194700,1392430050,22200,22200,22200,22200,0
20240429,194600,1392430050,22200,22200,22200,22200,0
20240429,194500,1392430050,22200,22200,22200,22200,0
20240429,194400,1392430050,22200,22200,22200,22200,0
20240429,194300,1392430050,22200,22200,22200,22200,0
20240429,194200,1392430050,22200,22200,22200,22200,0
20240429,194100,1392430050,22200,22200,22200,22200,0
20240429,194000,1392430050,22200,22200,22200,22200,0
20240429,193900,1392430050,22200,22200,22200,22200,0
20240429,193800,1392430050,22200,22200,22200,22200,0
20240429,193700,1392430050,22200,22200,22200,22200,0
20240429,193600,1392430050,22200,22200,22200,22200,0
20240429,193500,1392430050,22200,22200,22200,22200,0
20240429,193400,1392430050,22200,22200,22200,22200,0
20240429,193300,1392430050,22200,22200,22200,22200,0
20240429,193200,1392430050,22200,22200,22200,22200,0
20240429,193100,1392430050,22200,22200,22200,22200,0
20240429,193000,1392430050,22200,22200,22200,22200,1266
20240429,192900,1392430050,22200,22200,22200,22200,0
20240429,192800,1392430050,22200,22200,22200,22200,0
20240429,192700,1392430050,22200,22200,22200,22200,0
20240429,192600,1392430050,22200,22200,22200,22200,0
20240429,192500,1392430050,22200,22200,22200,22200,0
20240429,192400,1392430050,22200,22200,22200,22200,0
20240429,192300,1392430050,22200,22200,22200,22200,0
20240429,192200,1392430050,22200,22200,22200,22200,0
20240429,192100,1392430050,22200,22200,22200,22200,0
20240429,192000,1392430050,22200,22200,22200,22200,0
20240429,191900,1392430050,22200,22200,22200,22200,0
20240429,191800,1392430050,22200,22200,22200,22200,0
20240429,191700,1392430050,22200,22200,22200,22200,0
20240429,191600,1392430050,22200,22200,22200,22200,0
20240429,191500,1392430050,22200,22200,22200,22200,0
20240429,191400,1392430050,22200,22200,22200,22200,0
20240429,191300,1392430050,22200,22200,22200,22200,0
20240429,191200,1392430050,22200,22200,22200,22200,0
20240429,191100,1392430050,22200,22200,22200,22200,0
20240429,191000,1392430050,22200,22200,22200,22200,0
20240429,190900,1392430050,22200,22200,22200,22200,0
20240429,190800,1392430050,22200,22200,22200,22200,0
20240429,190700,1392430050,22200,22200,22200,22200,0
20240429,190600,1392430050,22200,22200,22200,22200,0
20240429,190500,1392430050,22200,22200,22200,22200,0
20240429,190400,1392430050,22200,22200,22200,22200,0
20240429,190300,1392430050,22200,22200,22200,22200,0
20240429,190200,1392430050,22200,22200,22200,22200,0
20240429,190100,1392430050,22200,22200,22200,22200,0
20240429,190000,1392430050,22200,22200,22200,22200,1266
20240429,185900,1392430050,22200,22200,22200,22200,0
20240429,185800,1392430050,22200,22200,22200,22200,0
20240429,185700,1392430050,22200,22200,22200,22200,0
20240429,185600,1392430050,22200,22200,22200,22200,0
20240429,185500,1392430050,22200,22200,22200,22200,0
20240429,185400,1392430050,22200,22200,22200,22200,0
20240429,185300,1392430050,22200,22200,22200,22200,0
20240429,185200,1392430050,22200,22200,22200,22200,0
20240429,185100,1392430050,22200,22200,22200,22200,0
20240429,185000,1392430050,22200,22200,22200,22200,0
20240429,184900,1392430050,22200,22200,22200,22200,0
20240429,184800,1392430050,22200,22200,22200,22200,0
20240429,184700,1392430050,22200,22200,22200,22200,0
20240429,184600,1392430050,22200,22200,22200,22200,0
20240429,184500,1392430050,22200,22200,22200,22200,0
20240429,184400,1392430050,22200,22200,22200,22200,0
20240429,184300,1392430050,22200,22200,22200,22200,0
20240429,184200,1392430050,22200,22200,22200,22200,0
20240429,184100,1392430050,22200,22200,22200,22200,0
20240429,184000,1392430050,22200,22200,22200,22200,0
20240429,183900,1392430050,22200,22200,22200,22200,0
20240429,183800,1392430050,22200,22200,22200,22200,0
20240429,183700,1392430050,22200,22200,22200,22200,0
20240429,183600,1392430050,22200,22200,22200,22200,0
20240429,183500,1392430050,22200,22200,22200,22200,0
20240429,183400,1392430050,22200,22200,22200,22200,0
20240429,183300,1392430050,22200,22200,22200,22200,0
20240429,183200,1392430050,22200,22200,22200,22200,0
20240429,183100,1392430050,22200,22200,22200,22200,0
20240429,183000,1392430050,22200,22200,22200,22200,1266
20240429,182900,1392430050,22200,22200,22200,22200,0
20240429,182800,1392430050,22200,22200,22200,22200,0
20240429,182700,1392430050,22200,22200,22200,22200,0
20240429,182600,1392430050,22200,22200,22200,22200,0
20240429,182500,1392430050,22200,22200,22200,22200,0
20240429,182400,1392430050,22200,22200,22200,22200,0
20240429,182300,1392430050,22200,22200,22200,22200,0
20240429,182200,1392430050,22200,22200,22200,22200,0
20240429,182100,1392430050,22200,22200,22200,22200,0
20240429,182000,1392430050,22200,22200,22200,22200,0
20240429,181900,1392430050,22200,22200,22200,22200,0
20240429,181800,1392430050,22200,22200,22200,22200,0
20240429,181700,1392430050,22200,22200,22200,22200,0
20240429,181600,1392430050,22200,22200,22200,22200,0
20240429,181500,1392430050,22200,22200,22200,22200,0
20240429,181400,1392430050,22200,22200,22200,22200,0
20240429,181300,1392430050,22200,22200,22200,22200,0
20240429,181200,1392430050,22200,22200,22200,22200,0
20240429,181100,1392430050,22200,22200,22200,22200,0
20240429,181000,1392430050,22200,22200,22200,22200,0
20240429,180900,1392430050,22200,22200,22200,22200,0
20240429,180800,1392430050,22200,22200,22200,22200,0
20240429,180700,1392430050,22200,22200,22200,22200,0
20240429,180600,1392430050,22200,22200,22200,22200,0
20240429,180500,1392430050,22200,22200,22200,22200,0
20240429,180400,1392430050,22200,22200,22200,22200,0
20240429,180300,1392430050,22200,22200,22200,22200,0
20240429,180200,1392430050,22200,22200,22200,22200,0
20240429,180100,1392430050,22200,22200,22200,22200,0
20240429,180000,1392430050,22200,22200,22200,22200,1266
20240429,175900,1392430050,22200,22200,22200,22200,0
20240429,175800,1392430050,22200,22200,22200,22200,0
20240429,175700,1392430050,22200,22200,22200,22200,0
20240429,175600,1392430050,22200,22200,22200,22200,0
20240429,175500,1392430050,22200,22200,22200,22200,0
20240429,175400,1392430050,22200,22200,22200,22200,0
20240429,175300,1392430050,22200,22200,22200,22200,0
20240429,175200,1392430050,22200,22200,22200,22200,0
20240429,175100,1392430050,22200,22200,22200,22200,0
20240429,175000,1392430050,22200,22200,22200,22200,0
20240429,174900,1392430050,22200,22200,22200,22200,0
20240429,174800,1392430050,22200,22200,22200,22200,0
20240429,174700,1392430050,22200,22200,22200,22200,0
20240429,174600,1392430050,22200,22200,22200,22200,0
20240429,174500,1392430050,22200,22200,22200,22200,0
20240429,174400,1392430050,22200,22200,22200,22200,0
20240429,174300,1392430050,22200,22200,22200,22200,0
20240429,174200,1392430050,22200,22200,22200,22200,0
20240429,174100,1392430050,22200,22200,22200,22200,0
20240429,174000,1392430050,22200,22200,22200,22200,0
20240429,173900,1392430050,22200,22200,22200,22200,0
20240429,173800,1392430050,22200,22200,22200,22200,0
20240429,173700,1392430050,22200,22200,22200,22200,0
20240429,173600,1392430050,22200,22200,22200,22200,0
20240429,173500,1392430050,22200,22200,22200,22200,0
20240429,173400,1392430050,22200,22200,22200,22200,0
20240429,173300,1392430050,22200,22200,22200,22200,0
20240429,173200,1392430050,22200,22200,22200,22200,0
20240429,173100,1392430050,22200,22200,22200,22200,0
20240429,173000,1392430050,22200,22200,22200,22200,1266
20240429,172900,1392430050,22200,22200,22200,22200,0
20240429,172800,1392430050,22200,22200,22200,22200,0
20240429,172700,1392430050,22200,22200,22200,22200,0
20240429,172600,1392430050,22200,22200,22200,22200,0
20240429,172500,1392430050,22200,22200,22200,22200,0
20240429,172400,1392430050,22200,22200,22200,22200,0
20240429,172300,1392430050,22200,22200,22200,22200,0
20240429,172200,1392430050,22200,22200,22200,22200,0
20240429,172100,1392430050,22200,22200,22200,22200,0
20240429,172000,1392430050,22200,22200,22200,22200,0
20240429,171900,1392430050,22200,22200,22200,22200,0
20240429,171800,1392430050,22200,22200,22200,22200,0
20240429,171700,1392430050,22200,22200,22200,22200,0
20240429,171600,1392430050,22200,22200,22200,22200,0
20240429,171500,1392430050,22200,22200,22200,22200,0
20240429,171400,1392430050,22200,22200,22200,22200,0
20240429,171300,1392430050,22200,22200,22200,22200,0
20240429,171200,1392430050,22200,22200,22200,22200,0
20240429,171100,1392430050,22200,22200,22200,22200,0
20240429,171000,1392430050,22200,22200,22200,22200,0
20240429,170900,1392430050,22200,22200,22200,22200,0
20240429,170800,1392430050,22200,22200,22200,22200,0
20240429,170700,1392430050,22200,22200,22200,22200,0
20240429,170600,1392430050,22200,22200,22200,22200,0
20240429,170500,1392430050,22200,22200,22200,22200,0
20240429,170400,1392430050,22200,22200,22200,22200,0
20240429,170300,1392430050,22200,22200,22200,22200,0
20240429,170200,1392430050,22200,22200,22200,22200,0
20240429,170100,1392430050,22200,22200,22200,22200,0
20240429,170000,1392430050,22200,22200,22200,22200,1266
20240429,165900,1392430050,22200,22200,22200,22200,0
20240429,165800,1392430050,22200,22200,22200,22200,0
20240429,165700,1392430050,22200,22200,22200,22200,0
20240429,165600,1392430050,22200,22200,22200,22200,0
20240429,165500,1392430050,22200,22200,22200,22200,0
20240429,165400,1392430050,22200,22200,22200,22200,0
20240429,165300,1392430050,22200,22200,22200,22200,0
20240429,165200,1392430050,22200,22200,22200,22200,0
20240429,165100,1392430050,22200,22200,22200,22200,0
20240429,165000,1392430050,22200,22200,22200,22200,0
20240429,164900,1392430050,22200,22200,22200,22200,0
20240429,164800,1392430050,22200,22200,22200,22200,0
20240429,164700,1392430050,22200,22200,22200,22200,0
20240429,164600,1392430050,22200,22200,22200,22200,0
20240429,164500,1392430050,22200,22200,22200,22200,0
20240429,164400,1392430050,22200,22200,22200,22200,0
20240429,164300,1392430050,22200,22200,22200,22200,0
20240429,164200,1392430050,22200,22200,22200,22200,0
20240429,164100,1392430050,22200,22200,22200,22200,0
20240429,164000,1392430050,22200,22200,22200,22200,0
20240429,163900,1392430050,22200,22200,22200,22200,0
20240429,163800,1392430050,22200,22200,22200,22200,0
20240429,163700,1392430050,22200,22200,22200,22200,0
20240429,163600,1392430050,22200,22200,22200,22200,0
20240429,163500,1392430050,22200,22200,22200,22200,0
20240429,163400,1392430050,22200,22200,22200,22200,0
20240429,163300,1392430050,22200,22200,22200,22200,0
20240429,163200,1392430050,22200,22200,22200,22200,0
20240429,163100,1392430050,22200,22200,22200,22200,0
20240429,163000,1392430050,22200,22200,22200,22200,1266
20240429,162900,1392430050,22200,22200,22200,22200,0
20240429,162800,1392430050,22200,22200,22200,22200,0
20240429,162700,1392430050,22200,22200,22200,22200,0
20240429,162600,1392430050,22200,22200,22200,22200,0
20240429,162500,1392430050,22200,22200,22200,22200,0
20240429,162400,1392430050,22200,22200,22200,22200,0
20240429,162300,1392430050,22200,22200,22200,22200,0
20240429,162200,1392430050,22200,22200,22200,22200,0
20240429,162100,1392430050,22200,22200,22200,22200,0
20240429,162000,1392430050,22200,22200,22200,22200,0
20240429,161900,1392430050,22200,22200,22200,22200,0
20240429,161800,1392430050,22200,22200,22200,22200,0
20240429,161700,1392430050,22200,22200,22200,22200,0
20240429,161600,1392430050,22200,22200,22200,22200,0
20240429,161500,1392430050,22200,22200,22200,22200,0
20240429,161400,1392430050,22200,22200,22200,22200,0
20240429,161300,1392430050,22200,22200,22200,22200,0
20240429,161200,1392430050,22200,22200,22200,22200,0
20240429,161100,1392430050,22200,22200,22200,22200,0
20240429,161000,1392430050,22200,22200,22200,22200,0
20240429,160900,1392430050,22200,22200,22200,22200,0
20240429,160800,1392430050,22200,22200,22200,22200,0
20240429,160700,1392430050,22200,22200,22200,22200,0
20240429,160600,1392430050,22200,22200,22200,22200,0
20240429,160500,1392430050,22200,22200,22200,22200,0
20240429,160400,1392430050,22200,22200,22200,22200,0
20240429,160300,1392430050,22200,22200,22200,22200,0
20240429,160200,1392430050,22200,22200,22200,22200,0
20240429,160100,1392430050,22200,22200,22200,22200,0
20240429,160000,1392430050,22200,22200,22200,22200,1266
20240429,155900,1392430050,22200,22200,22200,22200,0
20240429,155800,1392430050,22200,22200,22200,22200,0
20240429,155700,1392430050,22200,22200,22200,22200,0
20240429,155600,1392430050,22200,22200,22200,22200,0
20240429,155500,1392430050,22200,22200,22200,22200,0
20240429,155400,1392430050,22200,22200,22200,22200,0
20240429,155300,1392430050,22200,22200,22200,22200,0
20240429,155200,1392430050,22200,22200,22200,22200,0
20240429,155100,1392430050,22200,22200,22200,22200,0
20240429,155000,1392430050,22200,22200,22200,22200,0
20240429,154900,1392430050,22200,22200,22200,22200,0
20240429,154800,1392430050,22200,22200,22200,22200,0
20240429,154700,1392430050,22200,22200,22200,22200,0
20240429,154600,1392430050,22200,22200,22200,22200,0
20240429,154500,1392430050,22200,22200,22200,22200,0
20240429,154400,1392430050,22200,22200,22200,22200,0
20240429,154300,1392430050,22200,22200,22200,22200,0
20240429,154200,1392430050,22200,22200,22200,22200,0
20240429,154100,1392430050,22200,22200,22200,22200,0
20240429,154000,1392430050,22200,22200,22200,22200,0
20240429,153900,1392430050,22200,22200,22200,22200,0
20240429,153800,1392430050,22200,22200,22200,22200,0
20240429,153700,1392430050,22200,22200,22200,22200,0
20240429,153600,1392430050,22200,22200,22200,22200,0
20240429,153500,1392430050,22200,22200,22200,22200,0
20240429,153400,1392430050,22200,22200,22200,22200,0
20240429,153300,1392430050,22200,22200,22200,22200,0
20240429,153200,1392430050,22200,22200,22200,22200,0
20240429,153100,1392430050,22200,22200,22200,22200,0
20240429,153000,1392430050,22200,22200,22200,22200,2532
20240429,152900,1364324850,22200,22200,22200,22200,0
20240429,152800,1364324850,22200,22200,22200,22200,0
20240429,152700,1364324850,22200,22200,22200,22200,0
20240429,152600,1364324850,22200,22200,22200,22200,0
20240429,152500,1364324850,22200,22200,22200,22200,0
20240429,152400,1364324850,22200,22200,22200,22200,0
20240429,152300,1364324850,22200,22200,22200,22200,0
20240429,152200,1364324850,22200,22200,22200,22200,0
20240429,152100,1364324850,22200,22200,22200,22200,0
20240429,152000,1364324850,22200,22200,22200,22200,0
20240429,151900,1364324850,22200,22250,22250,22200,138
20240429,151800,1361255550,22200,22250,22250,22200,188
20240429,151700,1357080950,22250,22200,22250,22200,30
20240429,151600,1356414600,22200,22200,22250,22200,83
20240429,151500,1354569500,22200,22250,22250,22200,892
20240429,151400,1334752450,22250,22250,22250,22250,371
20240429,151300,1326497700,22250,22250,22250,22250,111
20240429,151200,1324027950,22300,22250,22300,22250,411
20240429,151100,1314881000,22250,22250,22250,22250,145
20240429,151000,1311654750,22300,22250,22300,22250,185
20240429,150900,1307530850,22250,22300,22300,22250,67
20240429,150800,1306040050,22250,22250,22250,22250,25
20240429,150700,1305483800,22250,22250,22250,22250,93
20240429,150600,1303414550,22250,22250,22250,22250,730
20240429,150500,1287172050,22250,22250,22250,22250,46
20240429,150400,1286148550,22250,22250,22250,22250,221
20240429,150300,1281231300,22250,22250,22250,22250,22
20240429,150200,1280741800,22250,22300,22300,22250,87
20240429,150100,1278802850,22300,22250,22300,22250,117
20240429,150000,1276195250,22350,22300,22350,22300,50
20240429,145900,1275079150,22300,22350,22350,22300,72
20240429,145800,1273472200,22300,22300,22350,22300,579
20240429,145700,1260560450,22300,22300,22300,22300,266
20240429,145600,1254628650,22350,22300,22350,22300,1692
20240429,145500,1216872050,22300,22200,22300,22200,1696
20240429,145400,1179125500,22200,22200,22200,22200,30
20240429,145300,1178459500,22200,22200,22200,22200,40
20240429,145200,1177571500,22200,22200,22250,22200,140
20240429,145100,1174461000,22200,22200,22200,22200,31
20240429,145000,1173772800,22200,22200,22200,22200,20
20240429,144900,1173328800,22200,22200,22200,22200,20
20240429,144800,1172884800,22200,22200,22200,22200,34
20240429,144700,1172130000,22200,22200,22200,22200,195
20240429,144600,1167801000,22200,22200,22200,22200,95
20240429,144500,1165692000,22200,22200,22200,22200,38
20240429,144400,1164848400,22200,22200,22200,22200,30
20240429,144300,1164182400,22200,22200,22200,22200,20
20240429,144200,1163738400,22200,22200,22200,22200,50
20240429,144100,1162628400,22200,22200,22200,22200,20
20240429,144000,1162184400,22200,22200,22200,22200,21
20240429,143900,1161718200,22200,22250,22250,22200,31
20240429,143800,1161029950,22200,22200,22200,22200,20
20240429,143700,1160585950,22200,22200,22200,22200,40
20240429,143600,1159697950,22200,22200,22200,22200,170
20240429,143500,1155923950,22200,22250,22250,22200,42
20240429,143400,1154990700,22200,22200,22200,22200,70
20240429,143300,1153436700,22200,22200,22200,22200,50
20240429,143200,1152326700,22200,22200,22200,22200,40
20240429,143100,1151438700,22200,22200,22200,22200,20
20240429,143000,1150994700,22200,22200,22200,22200,30
20240429,142900,1150328700,22200,22200,22200,22200,21
20240429,142800,1149862500,22250,22200,22250,22150,458
20240429,142700,1139695850,22150,22150,22200,22150,51
20240429,142600,1138566150,22150,22150,22150,22150,360
20240429,142500,1130592150,22150,22150,22150,22150,20
20240429,142400,1130149150,22150,22150,22200,22150,81
20240429,142300,1128352450,22150,22150,22150,22150,24
20240429,142200,1127820850,22200,22150,22200,22150,124
20240429,142100,1125070050,22200,22150,22200,22150,82
20240429,142000,1123251200,22150,22200,22200,22150,25
20240429,141900,1122697200,22200,22150,22200,22150,41
20240429,141800,1121788000,22150,22150,22200,22150,63
20240429,141700,1120391500,22150,22150,22150,22150,40
20240429,141600,1119505500,22200,22150,22200,22150,71
20240429,141500,1117930300,22150,22150,22150,22150,30
20240429,141400,1117265800,22200,22150,22200,22150,170
20240429,141300,1113492800,22150,22150,22150,22150,20
20240429,141200,1113049800,22150,22150,22200,22150,52
20240429,141100,1111897900,22200,22150,22200,22150,91
20240429,141000,1109878700,22200,22150,22200,22150,178
20240429,140900,1105932400,22150,22150,22200,22150,68
20240429,140800,1104424300,22150,22150,22200,22150,275
20240429,140700,1098321300,22150,22200,22200,22150,236
20240429,140600,1093083100,22200,22200,22200,22200,80
20240429,140500,1091307100,22200,22200,22200,22200,158
20240429,140400,1087799500,22200,22200,22200,22200,816
20240429,140300,1069684300,22200,22200,22200,22200,130
20240429,140200,1066798300,22200,22200,22200,22200,30
20240429,140100,1066132300,22200,22250,22250,22200,41
20240429,140000,1065221050,22200,22200,22200,22200,21
20240429,135900,1064754850,22200,22200,22250,22200,219
20240429,135800,1059884600,22250,22200,22250,22200,321
20240429,135700,1052745600,22200,22200,22200,22200,21
20240429,135600,1052279400,22200,22200,22200,22200,30
20240429,135500,1051613400,22200,22200,22200,22200,30
20240429,135400,1050947400,22200,22250,22250,22200,26
20240429,135300,1050369950,22200,22200,22200,22200,10
20240429,135200,1050147950,22250,22250,22250,22250,0
20240429,135100,1050147950,22250,22250,22250,22200,111
20240429,135000,1047683200,22250,22200,22250,22200,76
20240429,134900,1045995700,22250,22250,22250,22250,20
20240429,134800,1045550700,22200,22200,22200,22200,0
20240429,134700,1045550700,22200,22200,22200,22200,356
20240429,134600,1037647500,22200,22200,22200,22200,0
20240429,134500,1037647500,22200,22200,22200,22200,0
20240429,134400,1037647500,22200,22200,22200,22200,19
20240429,134300,1037225700,22200,22200,22200,22200,17
20240429,134200,1036848300,22250,22250,22250,22250,1022
20240429,134100,1014108800,22250,22300,22300,22250,210
20240429,134000,1009426300,22250,22250,22250,22250,0
20240429,133900,1009426300,22250,22250,22250,22250,13
20240429,133800,1009137050,22250,22250,22250,22250,10
20240429,133700,1008914550,22250,22250,22250,22250,0
20240429,133600,1008914550,22250,22250,22250,22250,101
20240429,133500,1006667300,22250,22250,22250,22250,102
20240429,133400,1004397800,22250,22250,22250,22250,1
20240429,133300,1004375550,22250,22250,22250,22250,1
20240429,133200,1004353300,22300,22300,22300,22300,8
20240429,133100,1004174900,22350,22300,22350,22300,69
20240429,133000,1002635700,22300,22300,22300,22300,15
20240429,132900,1002301200,22300,22250,22300,22250,146
20240429,132800,999045900,22300,22300,22300,22300,13
20240429,132700,998756000,22300,22300,22300,22300,0
20240429,132600,998756000,22300,22300,22300,22300,0
20240429,132500,998756000,22300,22250,22350,22250,5
20240429,132400,998644500,22300,22300,22300,22300,288
20240429,132300,992222100,22300,22250,22300,22250,316
20240429,132200,985175800,22300,22300,22300,22300,0
20240429,132100,985175800,22300,22300,22300,22250,12
20240429,132000,984908700,22300,22300,22300,22250,761
20240429,131900,967938900,22300,22300,22300,22300,5
20240429,131800,967827400,22250,22250,22300,22250,432
20240429,131700,958212150,22250,22200,22250,22200,13
20240429,131600,957923450,22200,22200,22200,22200,2
20240429,131500,957879050,22200,22200,22200,22200,100
20240429,131400,955659050,22200,22200,22200,22200,20
20240429,131300,955215050,22200,22200,22200,22200,2
20240429,131200,955170650,22250,22250,22250,22250,129
20240429,131100,952300400,22300,22250,22300,22250,42
20240429,131000,951364300,22300,22300,22300,22300,90
20240429,130900,949357300,22250,22250,22250,22250,814
20240429,130800,931245800,22200,22200,22200,22200,1014
20240429,130700,908735000,22150,22150,22150,22150,288
20240429,130600,902355800,22150,22150,22150,22150,0
20240429,130500,902355800,22150,22100,22150,22100,6
20240429,130400,902222950,22100,22100,22150,22100,640
20240429,130300,888078750,22050,22100,22100,22050,122
20240429,130200,885388550,22050,22050,22050,22050,0
20240429,130100,885388550,22050,22050,22050,22050,10
20240429,130000,885168050,22100,22050,22100,22050,261
20240429,125900,879404950,22050,22050,22050,22050,578
20240429,125800,866660050,22000,22000,22000,22000,259
20240429,125700,860962050,21950,21950,21950,21950,324
20240429,125600,853850250,21950,22050,22050,21950,437
20240429,125500,844236450,22000,22000,22000,22000,15
20240429,125400,843906450,22000,22000,22000,22000,0
20240429,125300,843906450,22000,22000,22000,22000,9
20240429,125200,843708450,22000,22000,22000,22000,10
20240429,125100,843488450,22050,22050,22050,22050,244
20240429,125000,838108250,22050,22050,22050,22050,0
20240429,124900,838108250,22050,22100,22100,22050,20
20240429,124800,837666750,22100,22050,22100,22050,130
20240429,124700,834800050,22050,22050,22050,22050,20
20240429,124600,834359050,22000,22000,22000,22000,21
20240429,124500,833897050,22000,22000,22000,22000,0
20240429,124400,833897050,22000,22000,22000,22000,100
20240429,124300,831697050,22000,22000,22000,22000,10
20240429,124200,831477050,22050,22050,22050,22050,108
20240429,124100,829095650,22050,22000,22050,22000,101
20240429,124000,826873600,22000,22050,22050,22000,34
20240429,123900,826124400,22000,22000,22000,22000,0
20240429,123800,826124400,22000,22000,22000,22000,161
20240429,123700,822582400,22000,22000,22050,22000,212
20240429,123600,817918300,22050,22050,22050,22050,0
20240429,123500,817918300,22050,22050,22050,22050,129
20240429,123400,815073850,22050,22000,22050,22000,25
20240429,123300,814523100,22000,22000,22000,22000,0
20240429,123200,814523100,22000,22000,22000,22000,2
20240429,123100,814479100,22000,22000,22000,22000,39
20240429,123000,813621100,22050,22050,22050,22050,1
20240429,122900,813599050,22050,22000,22050,22000,12
20240429,122800,813334850,22050,22050,22050,22050,0
20240429,122700,813334850,22050,22050,22050,22050,0
20240429,122600,813334850,22050,22050,22050,22050,37
20240429,122500,812519000,22000,22000,22000,22000,15
20240429,122400,812189000,22050,22050,22050,22050,28
20240429,122300,811571600,22100,22100,22100,22100,0
20240429,122200,811571600,22100,22050,22100,22050,12
20240429,122100,811306900,22100,22100,22100,22100,7
20240429,122000,811152200,22100,22100,22100,22100,3
20240429,121900,811085900,22050,22050,22050,22050,19
20240429,121800,810666950,22050,22050,22050,22050,0
20240429,121700,810666950,22050,22050,22050,22050,0
20240429,121600,810666950,22050,22050,22050,22050,11
20240429,121500,810424400,22050,22050,22050,22050,0
20240429,121400,810424400,22050,22050,22050,22050,0
20240429,121300,810424400,22050,22050,22050,22050,208
20240429,121200,805838000,22000,22000,22000,22000,10
20240429,121100,805618000,22000,22000,22000,22000,58
20240429,121000,804342000,22000,22050,22050,22000,7
20240429,120900,804187850,22000,22000,22000,22000,10
20240429,120800,803967850,22050,22050,22050,22050,5
20240429,120700,803857600,22000,22000,22000,22000,2
20240429,120600,803813600,22000,22050,22050,22000,85
20240429,120500,801939850,22050,22050,22050,22050,1
20240429,120400,801917800,22050,22050,22050,22050,10
20240429,120300,801697300,22000,22050,22050,22000,1327
20240429,120200,772497450,22050,22050,22050,22050,6
20240429,120100,772365150,22100,22100,22100,22100,34
20240429,120000,771613750,22100,22100,22100,22100,231
20240429,115900,766508650,22100,22100,22100,22100,189
20240429,115800,762331750,22050,22050,22050,22050,11
20240429,115700,762089200,22050,22050,22050,22050,10
20240429,115600,761868700,22100,22050,22100,22050,30
20240429,115500,761205800,22000,22000,22000,22000,1
20240429,115400,761183800,22050,22100,22100,22050,10
20240429,115300,760963250,22050,22050,22050,22050,26
20240429,115200,760389950,22100,22050,22100,22050,2
20240429,115100,760345800,22050,22050,22050,22050,26
20240429,115000,759772500,22050,22050,22050,22050,0
20240429,114900,759772500,22050,22050,22050,22050,0
20240429,114800,759772500,22050,22050,22050,22050,0
20240429,114700,759772500,22050,22050,22050,22050,0
20240429,114600,759772500,22050,22050,22050,22050,46
20240429,114500,758758200,22050,22050,22050,22050,0
20240429,114400,758758200,22050,22000,22050,22000,14
20240429,114300,758449800,22000,22000,22000,22000,200
20240429,114200,754049800,21950,21950,21950,21950,10
20240429,114100,753830300,22000,22000,22000,22000,113
20240429,114000,751344300,22000,22000,22000,22000,80
20240429,113900,749584300,22000,22050,22050,22000,28
20240429,113800,748967450,22050,22050,22050,22050,0
20240429,113700,748967450,22050,22050,22050,22050,203
20240429,113600,744491300,22000,22000,22000,22000,10
20240429,113500,744271300,22000,22000,22000,22000,22
20240429,113400,743787300,22000,22000,22000,22000,1
20240429,113300,743765300,22000,22000,22000,22000,20
20240429,113200,743325300,22000,22000,22000,22000,60
20240429,113100,742005300,22000,22000,22000,22000,0
20240429,113000,742005300,22000,22000,22000,22000,74
20240429,112900,740377300,22000,22000,22000,22000,0
20240429,112800,740377300,22000,22000,22000,22000,0
20240429,112700,740377300,22000,22000,22000,22000,10
20240429,112600,740157300,22000,22000,22000,22000,0
20240429,112500,740157300,22000,22000,22000,22000,0
20240429,112400,740157300,22000,22000,22000,22000,40
20240429,112300,739277300,22000,22000,22000,22000,82
20240429,112200,737473300,21950,22000,22000,21950,73
20240429,112100,735870650,22000,22000,22000,22000,10
20240429,112000,735650650,22000,22000,22000,22000,0
20240429,111900,735650650,22000,22000,22000,22000,358
20240429,111800,727774650,21950,21950,21950,21950,0
20240429,111700,727774650,21950,22000,22000,21950,13
20240429,111600,727489150,22000,22000,22000,22000,0
20240429,111500,727489150,22000,22000,22000,22000,1
20240429,111400,727467150,21950,21950,21950,21950,11
20240429,111300,727225700,21950,21950,22000,21950,12
20240429,111200,726962050,21950,21950,21950,21950,30
20240429,111100,726303550,21950,21950,21950,21900,459
20240429,111000,716244800,22000,22000,22000,22000,12
20240429,110900,715980800,22000,22000,22000,22000,28
20240429,110800,715364800,22000,22000,22000,21950,99
20240429,110700,713187250,22000,22000,22050,21950,12
20240429,110600,712923350,22000,22000,22000,22000,0
20240429,110500,712923350,22000,22000,22050,22000,15
20240429,110400,712593300,22050,22000,22050,21900,361
20240429,110300,704666600,22050,22050,22050,22000,713
20240429,110200,688980350,22050,22000,22050,22000,25
20240429,110100,688430100,22050,22050,22050,22050,0
20240429,110000,688430100,22050,22050,22050,22050,406
20240429,105900,679477800,22050,22050,22050,22050,4
20240429,105800,679389600,22050,22050,22050,22050,1
20240429,105700,679367550,22050,22050,22050,22050,124
20240429,105600,676633350,22050,22100,22100,22050,57
20240429,105500,675374250,22050,22050,22050,22050,3
20240429,105400,675308100,22050,22050,22050,22000,313
20240429,105300,668415400,22100,22100,22100,22050,13
20240429,105200,668128600,22100,22100,22100,22100,62
20240429,105100,666758400,22100,22100,22100,22100,10
20240429,105000,666537400,22150,22100,22150,22100,298
20240429,104900,659937200,22100,22100,22150,22100,6
20240429,104800,659804550,22100,22100,22100,22100,0
20240429,104700,659804550,22100,22050,22100,22050,48
20240429,104600,658744250,22100,22100,22100,22100,12
20240429,104500,658479050,22100,22050,22100,22050,81
20240429,104400,656692950,22000,22100,22100,22000,700
20240429,104300,641274800,22100,22100,22100,22100,2
20240429,104200,641230600,22100,22100,22150,22100,79
20240429,104100,639484650,22100,22100,22100,22100,10
20240429,104000,639263650,22150,22100,22150,22100,151
20240429,103900,635926500,22150,22150,22150,22100,52
20240429,103800,634777200,22100,22100,22100,22100,10
20240429,103700,634556200,22150,22150,22150,22150,1
20240429,103600,634534050,22150,22150,22150,22150,156
20240429,103500,631078650,22150,22100,22150,22100,17
20240429,103400,630702600,22100,22150,22150,22100,15
20240429,103300,630370450,22150,22100,22150,22100,104
20240429,103200,628067600,22100,22100,22100,22100,10
20240429,103100,627846600,22150,22150,22150,22150,0
20240429,103000,627846600,22150,22150,22150,22150,100
20240429,102900,625631600,22150,22150,22150,22150,25
20240429,102800,625077850,22150,22150,22150,22150,0
20240429,102700,625077850,22150,22150,22150,22150,10
20240429,102600,624856350,22150,22150,22150,22150,10
20240429,102500,624634850,22150,22150,22150,22150,1
20240429,102400,624612700,22150,22150,22150,22150,0
20240429,102300,624612700,22150,22150,22200,22150,52
20240429,102200,623460850,22100,22100,22100,22100,321
20240429,102100,616366750,22050,22050,22050,22050,0
20240429,102000,616366750,22050,22050,22050,22050,136
20240429,101900,613367950,22000,22050,22050,22000,318
20240429,101800,606360650,22100,22100,22100,22100,10
20240429,101700,606139650,22100,22100,22100,22100,227
20240429,101600,601122950,22050,22050,22050,22050,10
20240429,101500,600902450,22050,22050,22050,22050,592
20240429,101400,587848850,22050,22050,22050,22050,575
20240429,101300,575170100,22100,22100,22100,22100,1
20240429,101200,575148000,22100,22100,22100,22100,181
20240429,101100,571147900,22150,22150,22150,22150,0
20240429,101000,571147900,22150,22200,22200,22150,54
20240429,100900,569951750,22200,22200,22200,22200,0
20240429,100800,569951750,22200,22200,22200,22200,3
20240429,100700,569885150,22150,22150,22150,22150,118
20240429,100600,567271450,22150,22150,22150,22150,212
20240429,100500,562575650,22150,22100,22150,22100,5
20240429,100400,562464950,22100,22100,22100,22100,22
20240429,100300,561978750,22100,22050,22100,22050,2
20240429,100200,561934600,22050,22050,22050,22050,38
20240429,100100,561096700,22050,22100,22100,22050,8
20240429,100000,560920150,22100,22100,22100,22100,6
20240429,095900,560787550,22050,22050,22100,22050,44
20240429,095800,559815300,22050,22050,22050,22050,486
20240429,095700,549099000,22100,22050,22100,22050,717
20240429,095600,533281050,22050,22100,22100,22050,401
20240429,095500,524436250,22100,22200,22200,22100,298
20240429,095400,517848300,22100,22150,22150,22100,50
20240429,095300,516741500,22150,22100,22150,22100,125
20240429,095200,513977750,22100,22150,22150,22100,146
20240429,095100,510746050,22200,22150,22200,22150,71
20240429,095000,509173300,22200,22200,22200,22200,388
20240429,094900,500559700,22250,22250,22250,22250,0
20240429,094800,500559700,22250,22300,22350,22250,260
20240429,094700,494773100,22300,22250,22300,22250,172
20240429,094600,490943550,22250,22250,22250,22250,51
20240429,094500,489808800,22250,22250,22250,22250,0
20240429,094400,489808800,22250,22250,22250,22250,0
20240429,094300,489808800,22250,22250,22350,22250,8
20240429,094200,489630600,22300,22100,22300,22050,980
20240429,094100,467927200,22100,22150,22150,22100,381
20240429,094000,459498100,22150,22150,22150,22150,20
20240429,093900,459055100,22150,22150,22150,22150,183
20240429,093800,455001650,22200,22200,22200,22100,1907
20240429,093700,412737050,22200,22300,22300,22200,699
20240429,093600,397181000,22300,22300,22300,22300,39
20240429,093500,396311300,22300,22350,22350,22300,3
20240429,093400,396244300,22350,22350,22350,22350,0
20240429,093300,396244300,22350,22350,22350,22300,106
20240429,093200,393879000,22400,22350,22400,22350,251
20240429,093100,388269100,22400,22400,22400,22400,0
20240429,093000,388269100,22400,22400,22400,22400,20
20240429,092900,387821100,22400,22400,22400,22400,112
20240429,092800,385312300,22400,22400,22400,22400,0
20240429,092700,385312300,22400,22350,22400,22350,213
20240429,092600,380547800,22350,22400,22450,22350,1072
20240429,092500,356539050,22450,22400,22450,22400,225
20240429,092400,351488050,22450,22400,22450,22400,116
20240429,092300,348886300,22400,22400,22400,22400,111
20240429,092200,346399900,22450,22400,22450,22400,217
20240429,092100,341536550,22400,22400,22400,22400,122
20240429,092000,338803750,22350,22400,22400,22300,135
20240429,091900,335786000,22400,22400,22450,22400,205
20240429,091800,331193950,22450,22450,22450,22400,640
20240429,091700,316857700,22450,22450,22500,22400,284
20240429,091600,310491850,22500,22450,22500,22400,447
20240429,091500,300456200,22400,22300,22400,22300,1080
20240429,091400,276294800,22350,22350,22350,22350,231
20240429,091300,271131950,22400,22350,22400,22350,418
20240429,091200,261785400,22300,22200,22400,22200,4277
20240429,091100,166377650,22200,22150,22200,22150,3
20240429,091000,166311150,22200,22200,22200,22100,1329
20240429,090900,136904900,22150,22200,22200,22150,64
20240429,090800,135484600,22200,22250,22250,22200,1769
20240429,090700,96157750,22350,22250,22350,22250,611
20240429,090600,82507450,22350,22350,22350,22250,327
20240429,090500,75210950,22200,22250,22350,22200,1272
20240429,090400,46900000,22350,22300,22350,22300,586
20240429,090300,33811500,22250,22200,22250,22200,151
20240429,090200,30456900,22200,22150,22200,22150,132
20240429,090100,27532100,22150,22250,22250,22150,108
20240429,090000,25136200,22250,22000,22250,22000,1113
Reference in New Issue Copy Permalink