ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/300080/min/candle-20240418.csv

703 lines
37 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
20240418,204000,1737329550,27000,27000,27000,27000,470
20240418,203900,1737329550,27000,27000,27000,27000,0
20240418,203800,1737329550,27000,27000,27000,27000,0
20240418,203700,1737329550,27000,27000,27000,27000,0
20240418,203600,1737329550,27000,27000,27000,27000,0
20240418,203500,1737329550,27000,27000,27000,27000,0
20240418,203400,1737329550,27000,27000,27000,27000,0
20240418,203300,1737329550,27000,27000,27000,27000,0
20240418,203200,1737329550,27000,27000,27000,27000,0
20240418,203100,1737329550,27000,27000,27000,27000,0
20240418,203000,1737329550,27000,27000,27000,27000,0
20240418,202900,1737329550,27000,27000,27000,27000,0
20240418,202800,1737329550,27000,27000,27000,27000,0
20240418,202700,1737329550,27000,27000,27000,27000,0
20240418,202600,1737329550,27000,27000,27000,27000,0
20240418,202500,1737329550,27000,27000,27000,27000,0
20240418,202400,1737329550,27000,27000,27000,27000,0
20240418,202300,1737329550,27000,27000,27000,27000,0
20240418,202200,1737329550,27000,27000,27000,27000,0
20240418,202100,1737329550,27000,27000,27000,27000,0
20240418,202000,1737329550,27000,27000,27000,27000,0
20240418,201900,1737329550,27000,27000,27000,27000,0
20240418,201800,1737329550,27000,27000,27000,27000,0
20240418,201700,1737329550,27000,27000,27000,27000,0
20240418,201600,1737329550,27000,27000,27000,27000,0
20240418,201500,1737329550,27000,27000,27000,27000,0
20240418,201400,1737329550,27000,27000,27000,27000,0
20240418,201300,1737329550,27000,27000,27000,27000,0
20240418,201200,1737329550,27000,27000,27000,27000,0
20240418,201100,1737329550,27000,27000,27000,27000,0
20240418,201000,1737329550,27000,27000,27000,27000,470
20240418,200900,1737329550,27000,27000,27000,27000,0
20240418,200800,1737329550,27000,27000,27000,27000,0
20240418,200700,1737329550,27000,27000,27000,27000,0
20240418,200600,1737329550,27000,27000,27000,27000,0
20240418,200500,1737329550,27000,27000,27000,27000,0
20240418,200400,1737329550,27000,27000,27000,27000,0
20240418,200300,1737329550,27000,27000,27000,27000,0
20240418,200200,1737329550,27000,27000,27000,27000,0
20240418,200100,1737329550,27000,27000,27000,27000,0
20240418,200000,1737329550,27000,27000,27000,27000,0
20240418,195900,1737329550,27000,27000,27000,27000,0
20240418,195800,1737329550,27000,27000,27000,27000,0
20240418,195700,1737329550,27000,27000,27000,27000,0
20240418,195600,1737329550,27000,27000,27000,27000,0
20240418,195500,1737329550,27000,27000,27000,27000,0
20240418,195400,1737329550,27000,27000,27000,27000,0
20240418,195300,1737329550,27000,27000,27000,27000,0
20240418,195200,1737329550,27000,27000,27000,27000,0
20240418,195100,1737329550,27000,27000,27000,27000,0
20240418,195000,1737329550,27000,27000,27000,27000,0
20240418,194900,1737329550,27000,27000,27000,27000,0
20240418,194800,1737329550,27000,27000,27000,27000,0
20240418,194700,1737329550,27000,27000,27000,27000,0
20240418,194600,1737329550,27000,27000,27000,27000,0
20240418,194500,1737329550,27000,27000,27000,27000,0
20240418,194400,1737329550,27000,27000,27000,27000,0
20240418,194300,1737329550,27000,27000,27000,27000,0
20240418,194200,1737329550,27000,27000,27000,27000,0
20240418,194100,1737329550,27000,27000,27000,27000,0
20240418,194000,1737329550,27000,27000,27000,27000,470
20240418,193900,1737329550,27000,27000,27000,27000,0
20240418,193800,1737329550,27000,27000,27000,27000,0
20240418,193700,1737329550,27000,27000,27000,27000,0
20240418,193600,1737329550,27000,27000,27000,27000,0
20240418,193500,1737329550,27000,27000,27000,27000,0
20240418,193400,1737329550,27000,27000,27000,27000,0
20240418,193300,1737329550,27000,27000,27000,27000,0
20240418,193200,1737329550,27000,27000,27000,27000,0
20240418,193100,1737329550,27000,27000,27000,27000,0
20240418,193000,1737329550,27000,27000,27000,27000,0
20240418,192900,1737329550,27000,27000,27000,27000,0
20240418,192800,1737329550,27000,27000,27000,27000,0
20240418,192700,1737329550,27000,27000,27000,27000,0
20240418,192600,1737329550,27000,27000,27000,27000,0
20240418,192500,1737329550,27000,27000,27000,27000,0
20240418,192400,1737329550,27000,27000,27000,27000,0
20240418,192300,1737329550,27000,27000,27000,27000,0
20240418,192200,1737329550,27000,27000,27000,27000,0
20240418,192100,1737329550,27000,27000,27000,27000,0
20240418,192000,1737329550,27000,27000,27000,27000,0
20240418,191900,1737329550,27000,27000,27000,27000,0
20240418,191800,1737329550,27000,27000,27000,27000,0
20240418,191700,1737329550,27000,27000,27000,27000,0
20240418,191600,1737329550,27000,27000,27000,27000,0
20240418,191500,1737329550,27000,27000,27000,27000,0
20240418,191400,1737329550,27000,27000,27000,27000,0
20240418,191300,1737329550,27000,27000,27000,27000,0
20240418,191200,1737329550,27000,27000,27000,27000,0
20240418,191100,1737329550,27000,27000,27000,27000,0
20240418,191000,1737329550,27000,27000,27000,27000,470
20240418,190900,1737329550,27000,27000,27000,27000,0
20240418,190800,1737329550,27000,27000,27000,27000,0
20240418,190700,1737329550,27000,27000,27000,27000,0
20240418,190600,1737329550,27000,27000,27000,27000,0
20240418,190500,1737329550,27000,27000,27000,27000,0
20240418,190400,1737329550,27000,27000,27000,27000,0
20240418,190300,1737329550,27000,27000,27000,27000,0
20240418,190200,1737329550,27000,27000,27000,27000,0
20240418,190100,1737329550,27000,27000,27000,27000,0
20240418,190000,1737329550,27000,27000,27000,27000,0
20240418,185900,1737329550,27000,27000,27000,27000,0
20240418,185800,1737329550,27000,27000,27000,27000,0
20240418,185700,1737329550,27000,27000,27000,27000,0
20240418,185600,1737329550,27000,27000,27000,27000,0
20240418,185500,1737329550,27000,27000,27000,27000,0
20240418,185400,1737329550,27000,27000,27000,27000,0
20240418,185300,1737329550,27000,27000,27000,27000,0
20240418,185200,1737329550,27000,27000,27000,27000,0
20240418,185100,1737329550,27000,27000,27000,27000,0
20240418,185000,1737329550,27000,27000,27000,27000,0
20240418,184900,1737329550,27000,27000,27000,27000,0
20240418,184800,1737329550,27000,27000,27000,27000,0
20240418,184700,1737329550,27000,27000,27000,27000,0
20240418,184600,1737329550,27000,27000,27000,27000,0
20240418,184500,1737329550,27000,27000,27000,27000,0
20240418,184400,1737329550,27000,27000,27000,27000,0
20240418,184300,1737329550,27000,27000,27000,27000,0
20240418,184200,1737329550,27000,27000,27000,27000,0
20240418,184100,1737329550,27000,27000,27000,27000,0
20240418,184000,1737329550,27000,27000,27000,27000,470
20240418,183900,1737329550,27000,27000,27000,27000,0
20240418,183800,1737329550,27000,27000,27000,27000,0
20240418,183700,1737329550,27000,27000,27000,27000,0
20240418,183600,1737329550,27000,27000,27000,27000,0
20240418,183500,1737329550,27000,27000,27000,27000,0
20240418,183400,1737329550,27000,27000,27000,27000,0
20240418,183300,1737329550,27000,27000,27000,27000,0
20240418,183200,1737329550,27000,27000,27000,27000,0
20240418,183100,1737329550,27000,27000,27000,27000,0
20240418,183000,1737329550,27000,27000,27000,27000,0
20240418,182900,1737329550,27000,27000,27000,27000,0
20240418,182800,1737329550,27000,27000,27000,27000,0
20240418,182700,1737329550,27000,27000,27000,27000,0
20240418,182600,1737329550,27000,27000,27000,27000,0
20240418,182500,1737329550,27000,27000,27000,27000,0
20240418,182400,1737329550,27000,27000,27000,27000,0
20240418,182300,1737329550,27000,27000,27000,27000,0
20240418,182200,1737329550,27000,27000,27000,27000,0
20240418,182100,1737329550,27000,27000,27000,27000,0
20240418,182000,1737329550,27000,27000,27000,27000,0
20240418,181900,1737329550,27000,27000,27000,27000,0
20240418,181800,1737329550,27000,27000,27000,27000,0
20240418,181700,1737329550,27000,27000,27000,27000,0
20240418,181600,1737329550,27000,27000,27000,27000,0
20240418,181500,1737329550,27000,27000,27000,27000,0
20240418,181400,1737329550,27000,27000,27000,27000,0
20240418,181300,1737329550,27000,27000,27000,27000,0
20240418,181200,1737329550,27000,27000,27000,27000,0
20240418,181100,1737329550,27000,27000,27000,27000,0
20240418,181000,1737329550,27000,27000,27000,27000,470
20240418,180900,1737329550,27000,27000,27000,27000,0
20240418,180800,1737329550,27000,27000,27000,27000,0
20240418,180700,1737329550,27000,27000,27000,27000,0
20240418,180600,1737329550,27000,27000,27000,27000,0
20240418,180500,1737329550,27000,27000,27000,27000,0
20240418,180400,1737329550,27000,27000,27000,27000,0
20240418,180300,1737329550,27000,27000,27000,27000,0
20240418,180200,1737329550,27000,27000,27000,27000,0
20240418,180100,1737329550,27000,27000,27000,27000,0
20240418,180000,1737329550,27000,27000,27000,27000,0
20240418,175900,1737329550,27000,27000,27000,27000,0
20240418,175800,1737329550,27000,27000,27000,27000,0
20240418,175700,1737329550,27000,27000,27000,27000,0
20240418,175600,1737329550,27000,27000,27000,27000,0
20240418,175500,1737329550,27000,27000,27000,27000,0
20240418,175400,1737329550,27000,27000,27000,27000,0
20240418,175300,1737329550,27000,27000,27000,27000,0
20240418,175200,1737329550,27000,27000,27000,27000,0
20240418,175100,1737329550,27000,27000,27000,27000,0
20240418,175000,1737329550,27000,27000,27000,27000,0
20240418,174900,1737329550,27000,27000,27000,27000,0
20240418,174800,1737329550,27000,27000,27000,27000,0
20240418,174700,1737329550,27000,27000,27000,27000,0
20240418,174600,1737329550,27000,27000,27000,27000,0
20240418,174500,1737329550,27000,27000,27000,27000,0
20240418,174400,1737329550,27000,27000,27000,27000,0
20240418,174300,1737329550,27000,27000,27000,27000,0
20240418,174200,1737329550,27000,27000,27000,27000,0
20240418,174100,1737329550,27000,27000,27000,27000,0
20240418,174000,1737329550,27000,27000,27000,27000,470
20240418,173900,1737329550,27000,27000,27000,27000,0
20240418,173800,1737329550,27000,27000,27000,27000,0
20240418,173700,1737329550,27000,27000,27000,27000,0
20240418,173600,1737329550,27000,27000,27000,27000,0
20240418,173500,1737329550,27000,27000,27000,27000,0
20240418,173400,1737329550,27000,27000,27000,27000,0
20240418,173300,1737329550,27000,27000,27000,27000,0
20240418,173200,1737329550,27000,27000,27000,27000,0
20240418,173100,1737329550,27000,27000,27000,27000,0
20240418,173000,1737329550,27000,27000,27000,27000,0
20240418,172900,1737329550,27000,27000,27000,27000,0
20240418,172800,1737329550,27000,27000,27000,27000,0
20240418,172700,1737329550,27000,27000,27000,27000,0
20240418,172600,1737329550,27000,27000,27000,27000,0
20240418,172500,1737329550,27000,27000,27000,27000,0
20240418,172400,1737329550,27000,27000,27000,27000,0
20240418,172300,1737329550,27000,27000,27000,27000,0
20240418,172200,1737329550,27000,27000,27000,27000,0
20240418,172100,1737329550,27000,27000,27000,27000,0
20240418,172000,1737329550,27000,27000,27000,27000,0
20240418,171900,1737329550,27000,27000,27000,27000,0
20240418,171800,1737329550,27000,27000,27000,27000,0
20240418,171700,1737329550,27000,27000,27000,27000,0
20240418,171600,1737329550,27000,27000,27000,27000,0
20240418,171500,1737329550,27000,27000,27000,27000,0
20240418,171400,1737329550,27000,27000,27000,27000,0
20240418,171300,1737329550,27000,27000,27000,27000,0
20240418,171200,1737329550,27000,27000,27000,27000,0
20240418,171100,1737329550,27000,27000,27000,27000,0
20240418,171000,1737329550,27000,27000,27000,27000,470
20240418,170900,1737329550,27000,27000,27000,27000,0
20240418,170800,1737329550,27000,27000,27000,27000,0
20240418,170700,1737329550,27000,27000,27000,27000,0
20240418,170600,1737329550,27000,27000,27000,27000,0
20240418,170500,1737329550,27000,27000,27000,27000,0
20240418,170400,1737329550,27000,27000,27000,27000,0
20240418,170300,1737329550,27000,27000,27000,27000,0
20240418,170200,1737329550,27000,27000,27000,27000,0
20240418,170100,1737329550,27000,27000,27000,27000,0
20240418,170000,1737329550,27000,27000,27000,27000,0
20240418,165900,1737329550,27000,27000,27000,27000,0
20240418,165800,1737329550,27000,27000,27000,27000,0
20240418,165700,1737329550,27000,27000,27000,27000,0
20240418,165600,1737329550,27000,27000,27000,27000,0
20240418,165500,1737329550,27000,27000,27000,27000,0
20240418,165400,1737329550,27000,27000,27000,27000,0
20240418,165300,1737329550,27000,27000,27000,27000,0
20240418,165200,1737329550,27000,27000,27000,27000,0
20240418,165100,1737329550,27000,27000,27000,27000,0
20240418,165000,1737329550,27000,27000,27000,27000,0
20240418,164900,1737329550,27000,27000,27000,27000,0
20240418,164800,1737329550,27000,27000,27000,27000,0
20240418,164700,1737329550,27000,27000,27000,27000,0
20240418,164600,1737329550,27000,27000,27000,27000,0
20240418,164500,1737329550,27000,27000,27000,27000,0
20240418,164400,1737329550,27000,27000,27000,27000,0
20240418,164300,1737329550,27000,27000,27000,27000,0
20240418,164200,1737329550,27000,27000,27000,27000,0
20240418,164100,1737329550,27000,27000,27000,27000,0
20240418,164000,1737329550,27000,27000,27000,27000,470
20240418,163900,1737329550,27000,27000,27000,27000,0
20240418,163800,1737329550,27000,27000,27000,27000,0
20240418,163700,1737329550,27000,27000,27000,27000,0
20240418,163600,1737329550,27000,27000,27000,27000,0
20240418,163500,1737329550,27000,27000,27000,27000,0
20240418,163400,1737329550,27000,27000,27000,27000,0
20240418,163300,1737329550,27000,27000,27000,27000,0
20240418,163200,1737329550,27000,27000,27000,27000,0
20240418,163100,1737329550,27000,27000,27000,27000,0
20240418,163000,1737329550,27000,27000,27000,27000,0
20240418,162900,1737329550,27000,27000,27000,27000,0
20240418,162800,1737329550,27000,27000,27000,27000,0
20240418,162700,1737329550,27000,27000,27000,27000,0
20240418,162600,1737329550,27000,27000,27000,27000,0
20240418,162500,1737329550,27000,27000,27000,27000,0
20240418,162400,1737329550,27000,27000,27000,27000,0
20240418,162300,1737329550,27000,27000,27000,27000,0
20240418,162200,1737329550,27000,27000,27000,27000,0
20240418,162100,1737329550,27000,27000,27000,27000,0
20240418,162000,1737329550,27000,27000,27000,27000,0
20240418,161900,1737329550,27000,27000,27000,27000,0
20240418,161800,1737329550,27000,27000,27000,27000,0
20240418,161700,1737329550,27000,27000,27000,27000,0
20240418,161600,1737329550,27000,27000,27000,27000,0
20240418,161500,1737329550,27000,27000,27000,27000,0
20240418,161400,1737329550,27000,27000,27000,27000,0
20240418,161300,1737329550,27000,27000,27000,27000,0
20240418,161200,1737329550,27000,27000,27000,27000,0
20240418,161100,1737329550,27000,27000,27000,27000,0
20240418,161000,1737329550,27000,27000,27000,27000,470
20240418,160900,1737329550,27000,27000,27000,27000,0
20240418,160800,1737329550,27000,27000,27000,27000,0
20240418,160700,1737329550,27000,27000,27000,27000,0
20240418,160600,1737329550,27000,27000,27000,27000,0
20240418,160500,1737329550,27000,27000,27000,27000,0
20240418,160400,1737329550,27000,27000,27000,27000,0
20240418,160300,1737329550,27000,27000,27000,27000,0
20240418,160200,1737329550,27000,27000,27000,27000,0
20240418,160100,1737329550,27000,27000,27000,27000,0
20240418,160000,1737329550,27000,27000,27000,27000,0
20240418,155900,1737329550,27000,27000,27000,27000,0
20240418,155800,1737329550,27000,27000,27000,27000,0
20240418,155700,1737329550,27000,27000,27000,27000,0
20240418,155600,1737329550,27000,27000,27000,27000,0
20240418,155500,1737329550,27000,27000,27000,27000,0
20240418,155400,1737329550,27000,27000,27000,27000,0
20240418,155300,1737329550,27000,27000,27000,27000,0
20240418,155200,1737329550,27000,27000,27000,27000,0
20240418,155100,1737329550,27000,27000,27000,27000,0
20240418,155000,1737329550,27000,27000,27000,27000,0
20240418,154900,1737329550,27000,27000,27000,27000,0
20240418,154800,1737329550,27000,27000,27000,27000,0
20240418,154700,1737329550,27000,27000,27000,27000,0
20240418,154600,1737329550,27000,27000,27000,27000,0
20240418,154500,1737329550,27000,27000,27000,27000,0
20240418,154400,1737329550,27000,27000,27000,27000,0
20240418,154300,1737329550,27000,27000,27000,27000,0
20240418,154200,1737329550,27000,27000,27000,27000,0
20240418,154100,1737329550,27000,27000,27000,27000,0
20240418,154000,1737329550,27000,27000,27000,27000,470
20240418,153900,1737329550,27000,27000,27000,27000,0
20240418,153800,1737329550,27000,27000,27000,27000,0
20240418,153700,1737329550,27000,27000,27000,27000,0
20240418,153600,1737329550,27000,27000,27000,27000,0
20240418,153500,1737329550,27000,27000,27000,27000,0
20240418,153400,1737329550,27000,27000,27000,27000,0
20240418,153300,1737329550,27000,27000,27000,27000,0
20240418,153200,1737329550,27000,27000,27000,27000,0
20240418,153100,1737329550,27000,27000,27000,27000,0
20240418,153000,1737329550,27000,27000,27000,27000,470
20240418,152900,1724639550,27000,27000,27000,27000,0
20240418,152800,1724639550,27000,27000,27000,27000,0
20240418,152700,1724639550,27000,27000,27000,27000,0
20240418,152600,1724639550,27000,27000,27000,27000,0
20240418,152500,1724639550,27000,27000,27000,27000,0
20240418,152400,1724639550,27000,27000,27000,27000,0
20240418,152300,1724639550,27000,27000,27000,27000,0
20240418,152200,1724639550,27000,27000,27000,27000,0
20240418,152100,1724639550,27000,27000,27000,27000,0
20240418,152000,1724639550,27000,27000,27000,27000,0
20240418,151900,1724639550,27000,26950,27000,26950,45
20240418,151800,1723426300,26950,27000,27000,26950,53
20240418,151700,1721996600,27000,27000,27000,27000,246
20240418,151600,1715354600,27000,27000,27000,26950,94
20240418,151500,1712817650,27000,27050,27050,27000,35
20240418,151400,1711871650,27000,27050,27050,27000,1281
20240418,151300,1677283800,27050,27100,27100,27050,215
20240418,151200,1671467050,27100,27100,27100,27100,62
20240418,151100,1669786850,27050,27050,27050,27050,2
20240418,151000,1669732750,27100,27050,27100,27050,112
20240418,150900,1666701050,27100,27100,27100,27100,91
20240418,150800,1664234950,27050,27100,27100,27050,33
20240418,150700,1663340900,27100,27050,27100,27050,990
20240418,150600,1636559550,27100,27100,27100,27100,26
20240418,150500,1635854950,27100,27100,27100,27100,43
20240418,150400,1634689650,27100,27100,27100,27100,45
20240418,150300,1633470150,27100,27100,27100,27100,37
20240418,150200,1632467450,27100,27100,27100,27100,49
20240418,150100,1631139550,27050,27100,27100,27050,27
20240418,150000,1630407900,27100,27100,27100,27050,74
20240418,145900,1628405050,27100,27100,27100,27100,33
20240418,145800,1627510750,27100,27100,27100,27050,126
20240418,145700,1624099600,27100,27100,27100,27100,43
20240418,145600,1622934300,27100,27100,27100,27100,123
20240418,145500,1619601000,27100,27100,27100,27100,36
20240418,145400,1618625400,27050,27100,27100,27050,49
20240418,145300,1617297550,27100,27100,27100,27100,35
20240418,145200,1616349050,27050,27050,27100,27050,148
20240418,145100,1612343450,27050,27100,27100,27050,44
20240418,145000,1611151450,27050,27100,27100,27050,22
20240418,144900,1610555300,27100,27100,27100,27050,181
20240418,144800,1605650700,27050,27100,27100,27050,322
20240418,144700,1596930250,27100,27100,27100,27050,45
20240418,144600,1595711000,27100,27050,27100,27000,54
20240418,144500,1594250200,27100,27000,27100,27000,22
20240418,144400,1593654500,27100,27000,27100,27000,104
20240418,144300,1590843750,27000,27050,27100,27000,55
20240418,144200,1589355700,27050,27050,27100,27050,145
20240418,144100,1585430500,27100,27000,27100,27000,97
20240418,144000,1582804100,27150,27150,27150,27150,23
20240418,143900,1582179650,27000,27150,27150,27000,189
20240418,143800,1577066100,27050,27150,27150,27050,29
20240418,143700,1576280050,27050,27100,27100,27050,582
20240418,143600,1560530350,27150,27150,27150,27100,62
20240418,143500,1558848250,27150,27100,27150,27100,357
20240418,143400,1549172550,27150,27150,27150,27050,119
20240418,143300,1545946500,27150,27100,27150,27050,303
20240418,143200,1537738200,27100,27150,27150,27100,30
20240418,143100,1536924000,27150,27150,27150,27150,44
20240418,143000,1535729400,27150,27150,27150,27150,19
20240418,142900,1535213550,27150,27100,27150,27100,153
20240418,142800,1531062250,27100,27100,27100,27100,81
20240418,142700,1528867150,27100,27100,27100,27100,27
20240418,142600,1528135450,27100,27150,27150,27100,89
20240418,142500,1525719900,27150,27100,27150,27050,157
20240418,142400,1521462700,27100,27100,27100,27100,27
20240418,142300,1520731000,27100,27100,27100,27100,61
20240418,142200,1519077900,27100,27100,27100,27100,461
20240418,142100,1506584800,27100,27150,27200,27100,456
20240418,142000,1494203450,27200,27200,27200,27200,52
20240418,141900,1492789050,27200,27200,27200,27200,22
20240418,141800,1492190650,27200,27150,27200,27150,320
20240418,141700,1483497850,27150,27150,27150,27150,96
20240418,141600,1480891450,27150,27150,27150,27150,63
20240418,141500,1479181000,27150,27150,27150,27150,42
20240418,141400,1478040700,27100,27150,27150,27100,67
20240418,141300,1476222150,27150,27050,27150,27050,6
20240418,141200,1476059450,27050,27100,27150,27050,80
20240418,141100,1473892900,27150,27150,27150,27100,59
20240418,141000,1472292900,27150,27100,27150,27100,105
20240418,140900,1469446400,27100,27100,27100,27100,116
20240418,140800,1466302800,27100,27100,27100,27100,44
20240418,140700,1465110400,27100,27100,27100,27100,39
20240418,140600,1464053500,27050,27100,27100,27050,32
20240418,140500,1463187000,27050,27100,27100,27050,32
20240418,140400,1462320600,27000,27050,27050,27000,122
20240418,140300,1459021000,27050,27050,27050,27050,24
20240418,140200,1458371800,27000,27000,27000,27000,658
20240418,140100,1440605800,27050,27000,27050,27000,66
20240418,140000,1438822500,27000,27050,27100,27000,314
20240418,135900,1430339050,27100,27100,27100,27100,39
20240418,135800,1429282150,27100,27100,27100,27100,81
20240418,135700,1427087050,27100,27100,27100,27050,44
20240418,135600,1425895700,27100,27100,27100,27100,82
20240418,135500,1423673500,27100,27100,27100,27100,41
20240418,135400,1422562400,27100,27150,27150,27100,102
20240418,135300,1419796500,27150,27150,27150,27150,42
20240418,135200,1418656200,27150,27150,27150,27150,17
20240418,135100,1418194650,27150,27150,27150,27150,24
20240418,135000,1417543050,27100,27100,27100,27100,49
20240418,134900,1416215150,27100,27100,27100,27050,42
20240418,134800,1415077750,27100,27050,27100,27050,57
20240418,134700,1413535050,27100,27050,27100,27050,101
20240418,134600,1410801800,27100,27150,27150,27100,213
20240418,134500,1405027200,27150,27100,27150,27100,55
20240418,134400,1403535850,27100,27100,27100,27100,76
20240418,134300,1401476250,27100,27100,27100,27100,61
20240418,134200,1399823150,27100,27050,27100,27000,414
20240418,134100,1388626100,27100,27050,27100,27050,50
20240418,134000,1387271350,27100,27050,27100,27050,113
20240418,133900,1384214450,27050,27000,27050,26950,52
20240418,133800,1382809700,27000,27000,27000,27000,91
20240418,133700,1380352700,27050,27000,27050,27000,61
20240418,133600,1378704800,27050,27050,27050,26950,74
20240418,133500,1376706800,27050,27050,27050,27050,81
20240418,133400,1374515750,27000,27050,27050,27000,112
20240418,133300,1371488750,27000,27000,27000,27000,345
20240418,133200,1362173750,27000,27000,27000,27000,25
20240418,133100,1361498750,27000,26950,27000,26950,26
20240418,133000,1360797250,26900,26950,27000,26900,39
20240418,132900,1359744450,26950,26950,26950,26950,26
20240418,132800,1359043750,26950,26950,26950,26950,25
20240418,132700,1358370000,26800,26800,26800,26800,213
20240418,132600,1352661600,26950,26850,26950,26850,135
20240418,132500,1349034450,26850,26900,26950,26850,33
20240418,132400,1348146450,26900,26950,27000,26900,63
20240418,132300,1346449450,27000,27000,27000,26950,176
20240418,132200,1341699550,27000,26950,27000,26950,29
20240418,132100,1340916800,26950,26950,27000,26950,65
20240418,132000,1339163700,27000,26950,27000,26950,61
20240418,131900,1337519250,27000,26950,27000,26950,25
20240418,131800,1336844600,26950,27000,27000,26950,62
20240418,131700,1335172800,27000,27000,27000,26900,116
20240418,131600,1332041550,26950,26900,27000,26900,232
20240418,131500,1325787200,26950,26900,26950,26900,133
20240418,131400,1322208550,26900,26900,26900,26900,20
20240418,131300,1321670550,26950,26950,26950,26900,60
20240418,131200,1320056100,26950,26700,26950,26700,979
20240418,131100,1293838400,26700,26650,26700,26650,143
20240418,131000,1290020450,26650,26700,26700,26650,19
20240418,130900,1289513300,26600,26600,26700,26600,244
20240418,130800,1283006200,26650,26700,26700,26650,40
20240418,130700,1281939050,26700,26700,26700,26700,22
20240418,130600,1281351650,26650,26650,26650,26650,17
20240418,130500,1280898600,26650,26700,26700,26650,323
20240418,130400,1272288650,26700,26700,26700,26700,5
20240418,130300,1272155150,26700,26700,26700,26700,0
20240418,130200,1272155150,26700,26700,26700,26700,53
20240418,130100,1270740050,26750,26750,26750,26750,0
20240418,130000,1270740050,26750,26750,26750,26750,0
20240418,125900,1270740050,26750,26750,26750,26750,0
20240418,125800,1270740050,26750,26750,26750,26750,3
20240418,125700,1270659800,26650,26650,26650,26650,0
20240418,125600,1270659800,26650,26650,26650,26650,4
20240418,125500,1270553200,26750,26650,26750,26650,115
20240418,125400,1267488350,26600,26600,26600,26600,4
20240418,125300,1267381950,26600,26600,26600,26600,148
20240418,125200,1263445150,26600,26600,26600,26600,1
20240418,125100,1263418550,26650,26650,26650,26650,131
20240418,125000,1259927400,26650,26650,26650,26650,0
20240418,124900,1259927400,26650,26650,26650,26650,35
20240418,124800,1258994650,26600,26600,26600,26600,450
20240418,124700,1247024650,26600,26750,26750,26600,112
20240418,124600,1244045300,26600,26600,26600,26600,22
20240418,124500,1243460100,26600,26750,26750,26600,3
20240418,124400,1243380000,26600,26600,26600,26600,0
20240418,124300,1243380000,26600,26600,26600,26600,0
20240418,124200,1243380000,26600,26600,26600,26600,121
20240418,124100,1240161400,26600,26600,26600,26600,1
20240418,124000,1240134800,26750,26750,26750,26750,13
20240418,123900,1239787050,26600,26600,26600,26600,10
20240418,123800,1239521050,26550,26650,26650,26550,870
20240418,123700,1216358550,26650,26650,26650,26650,0
20240418,123600,1216358550,26650,26650,26650,26650,1
20240418,123500,1216331900,26750,26750,26750,26750,1
20240418,123400,1216305150,26750,26750,26750,26750,50
20240418,123300,1214967650,26800,26750,26800,26750,10
20240418,123200,1214700000,26600,26650,26650,26600,246
20240418,123100,1208155800,26650,26700,26700,26650,532
20240418,123000,1193975750,26700,26700,26700,26700,0
20240418,122900,1193975750,26700,26700,26700,26700,0
20240418,122800,1193975750,26700,26700,26700,26700,500
20240418,122700,1180625750,26750,26750,26750,26750,7
20240418,122600,1180438500,26750,26750,26750,26750,2
20240418,122500,1180385000,26750,26750,26750,26750,176
20240418,122400,1175677000,26750,26750,26750,26750,119
20240418,122300,1172493750,26750,26750,26750,26750,1
20240418,122200,1172467000,26750,26750,26750,26750,8
20240418,122100,1172253000,26700,26700,26700,26700,21
20240418,122000,1171692300,26800,26800,26800,26800,13
20240418,121900,1171343900,26700,26700,26700,26700,0
20240418,121800,1171343900,26700,26700,26700,26700,1
20240418,121700,1171317200,26800,26800,26800,26800,2
20240418,121600,1171263600,26800,26800,26800,26800,40
20240418,121500,1170191600,26750,26750,26750,26750,50
20240418,121400,1168854100,26750,26750,26750,26750,5
20240418,121300,1168720350,26750,26700,26750,26700,11
20240418,121200,1168426400,26700,26750,26750,26700,57
20240418,121100,1166901900,26750,26750,26750,26750,0
20240418,121000,1166901900,26750,26750,26750,26750,6
20240418,120900,1166741400,26750,26750,26750,26750,0
20240418,120800,1166741400,26750,26800,26800,26750,9
20240418,120700,1166500350,26800,26800,26800,26800,0
20240418,120600,1166500350,26800,26800,26800,26800,2
20240418,120500,1166446750,26800,26800,26800,26800,10
20240418,120400,1166178750,26750,26750,26750,26750,0
20240418,120300,1166178750,26750,26750,26750,26750,20
20240418,120200,1165643750,26750,26750,26750,26750,3
20240418,120100,1165563500,26700,26700,26700,26700,0
20240418,120000,1165563500,26700,26700,26700,26700,102
20240418,115900,1162840100,26800,26800,26800,26800,38
20240418,115800,1161821700,26650,26650,26650,26650,0
20240418,115700,1161821700,26650,26700,26700,26650,173
20240418,115600,1157204450,26700,26750,26750,26700,26
20240418,115500,1156509500,26700,26750,26750,26700,20
20240418,115400,1155974700,26750,26750,26750,26750,10
20240418,115300,1155707200,26750,26750,26750,26750,16
20240418,115200,1155279200,26850,26850,26850,26850,0
20240418,115100,1155279200,26850,26850,26850,26850,8
20240418,115000,1155064400,26850,26850,26850,26850,20
20240418,114900,1154527400,26700,26750,26750,26700,2
20240418,114800,1154473950,26700,26750,26750,26700,171
20240418,114700,1149908200,26700,26700,26700,26700,42
20240418,114600,1148786800,26700,26700,26700,26700,6
20240418,114500,1148626600,26700,26800,26800,26700,7
20240418,114400,1148439200,26700,26700,26700,26700,115
20240418,114300,1145368700,26700,26700,26700,26700,49
20240418,114200,1144060400,26700,26850,26850,26700,592
20240418,114100,1128232350,26850,26850,26850,26850,0
20240418,114000,1128232350,26850,26850,26850,26850,0
20240418,113900,1128232350,26850,26850,26850,26750,994
20240418,113800,1101608250,26850,26950,26950,26800,2688
20240418,113700,1029409200,26950,27000,27000,26950,21
20240418,113600,1028842650,27000,26950,27000,26950,9
20240418,113500,1028599850,26950,27000,27000,26950,8
20240418,113400,1028384200,27000,27000,27000,27000,5
20240418,113300,1028249200,27000,27000,27000,27000,211
20240418,113200,1022552200,27000,27000,27000,27000,15
20240418,113100,1022147200,27000,27000,27000,27000,51
20240418,113000,1020770200,27000,27000,27000,27000,54
20240418,112900,1019312200,27000,27000,27000,27000,63
20240418,112800,1017611200,27000,27000,27000,27000,10
20240418,112700,1017341200,27000,26900,27000,26900,257
20240418,112600,1010427800,26900,27000,27000,26900,179
20240418,112500,1005599800,27050,27100,27100,27050,1107
20240418,112400,975614150,27150,27150,27150,27150,154
20240418,112300,971433050,27200,27200,27200,27200,0
20240418,112200,971433050,27200,27200,27200,27200,5
20240418,112100,971297050,27200,27200,27200,27200,50
20240418,112000,969937050,27150,27200,27200,27150,15
20240418,111900,969529550,27200,27150,27200,27150,33
20240418,111800,968633500,27200,27150,27200,27150,21
20240418,111700,968062900,27150,27100,27150,27100,313
20240418,111600,959571250,27100,27100,27100,27100,143
20240418,111500,955695950,27100,27100,27100,27100,28
20240418,111400,954937150,27050,27000,27050,27000,67
20240418,111300,953125100,27000,27000,27000,27000,20
20240418,111200,952585100,27000,26950,27000,26950,21
20240418,111100,952018150,27000,27000,27000,27000,1
20240418,111000,951991150,27000,27000,27000,26950,175
20240418,110900,947268350,27000,27000,27000,27000,1
20240418,110800,947241350,26950,26950,26950,26950,192
20240418,110700,942066950,27100,27100,27100,27100,0
20240418,110600,942066950,27100,27100,27100,27100,20
20240418,110500,941524950,26950,27100,27100,26950,561
20240418,110400,926380500,27100,27000,27100,27000,429
20240418,110300,914762300,27000,27000,27000,27000,1
20240418,110200,914735300,27000,27000,27000,27000,10
20240418,110100,914465300,27000,27050,27050,26950,54
20240418,110000,913007350,27000,26900,27000,26900,448
20240418,105900,900914450,27000,27000,27000,27000,1
20240418,105800,900887450,26900,26900,26900,26900,74
20240418,105700,898896850,26900,26950,26950,26900,44
20240418,105600,897712900,26950,26950,26950,26950,180
20240418,105500,892861900,27000,27000,27000,27000,0
20240418,105400,892861900,27000,27000,27000,27000,20
20240418,105300,892321900,27000,27000,27000,27000,10
20240418,105200,892051900,26950,27000,27000,26950,26
20240418,105100,891350350,26950,26950,26950,26950,108
20240418,105000,888439750,26950,26950,26950,26900,30
20240418,104900,887632450,26950,26950,26950,26950,0
20240418,104800,887632450,26950,27000,27000,26950,40
20240418,104700,886554250,27050,26950,27050,26950,118
20240418,104600,883369100,26900,26900,26900,26900,200
20240418,104500,877989100,26850,26850,26850,26850,0
20240418,104400,877989100,26850,26850,26850,26850,0
20240418,104300,877989100,26850,26850,26850,26850,17
20240418,104200,877532650,26850,26850,26850,26850,0
20240418,104100,877532650,26850,26850,26850,26850,3
20240418,104000,877452100,26850,26850,26850,26850,20
20240418,103900,876915100,26850,26850,26850,26850,0
20240418,103800,876915100,26850,26850,26850,26850,34
20240418,103700,876002200,26850,26850,26850,26850,100
20240418,103600,873317200,26850,26950,26950,26850,18
20240418,103500,872833750,26950,26900,26950,26900,40
20240418,103400,871757250,26850,26850,26850,26850,90
20240418,103300,869340750,27000,27000,27000,27000,31
20240418,103200,868503750,27050,27050,27050,26900,1147
20240418,103100,837619450,27050,27150,27150,27050,436
20240418,103000,825822450,27100,27100,27100,27100,140
20240418,102900,822028450,27050,27000,27050,27000,45
20240418,102800,820812600,27000,26950,27000,26950,1312
20240418,102700,785442500,26900,26900,26900,26900,205
20240418,102600,779928000,26900,26950,26950,26900,12
20240418,102500,779605150,26950,26950,26950,26950,2
20240418,102400,779551250,26950,26950,26950,26950,0
20240418,102300,779551250,26950,26950,26950,26950,7
20240418,102200,779362600,26950,26950,26950,26950,52
20240418,102100,777961200,26900,26900,26900,26900,0
20240418,102000,777961200,26900,26900,26950,26900,547
20240418,101900,763221600,26900,26900,26900,26900,11
20240418,101800,762925700,26850,26850,26850,26850,92
20240418,101700,760455500,26850,26850,26850,26800,167
20240418,101600,755973300,26850,26850,26850,26850,88
20240418,101500,753610500,26850,26800,26850,26800,7
20240418,101400,753422600,26800,26800,26800,26800,0
20240418,101300,753422600,26800,26950,26950,26800,85
20240418,101200,751143100,26950,26900,26950,26900,68
20240418,101100,749313800,26850,26800,26850,26750,672
20240418,101000,731321800,26700,26700,26700,26700,0
20240418,100900,731321800,26700,26700,26700,26700,202
20240418,100800,725928400,26700,26700,26700,26700,20
20240418,100700,725394400,26800,26750,26800,26700,113
20240418,100600,722375550,26800,26750,26800,26750,8
20240418,100500,722161400,26750,26750,26750,26750,20
20240418,100400,721626400,26800,26750,26800,26750,285
20240418,100300,713999950,26750,26750,26750,26750,24
20240418,100200,713357950,26750,26750,26750,26700,103
20240418,100100,710607500,26750,26700,26750,26700,360
20240418,100000,700980700,26700,26750,26750,26700,4
20240418,095900,700873750,26750,26750,26750,26750,6
20240418,095800,700713250,26450,26650,26850,26400,2102
20240418,095700,645132100,26650,26650,26650,26650,1
20240418,095600,645105450,26600,26550,26600,26550,259
20240418,095500,638228550,26550,26500,26600,26500,314
20240418,095400,629907000,26500,26550,26550,26500,12
20240418,095300,629588450,26550,26550,26550,26550,69
20240418,095200,627756500,26550,26600,26650,26550,161
20240418,095100,623478450,26600,26700,26700,26600,175
20240418,095000,618823150,26700,26750,26750,26650,1564
20240418,094900,577054250,26750,26800,26850,26750,809
20240418,094800,555357900,26850,26850,26850,26850,0
20240418,094700,555357900,26850,26900,26900,26850,267
20240418,094600,548184900,26900,27000,27000,26900,213
20240418,094500,542436700,27000,26900,27000,26850,217
20240418,094400,536608400,26900,26900,26900,26900,402
20240418,094300,525794600,26900,26950,26950,26900,103
20240418,094200,523022400,26950,26950,26950,26950,37
20240418,094100,522025250,27000,27000,27000,27000,133
20240418,094000,518434250,27000,27150,27200,27000,904
20240418,093900,493977100,27150,27050,27150,27050,309
20240418,093800,485604100,27000,26950,27050,26950,346
20240418,093700,476262150,27000,27000,27000,27000,121
20240418,093600,472995150,27000,26950,27000,26950,400
20240418,093500,462210150,26950,27000,27000,26950,156
20240418,093400,458000950,26950,26950,27000,26950,1025
20240418,093300,430372400,26950,26850,26950,26800,568
20240418,093200,415086750,26800,26800,26800,26800,1
20240418,093100,415059950,26750,26750,26750,26750,54
20240418,093000,413615450,26800,26800,26850,26800,358
20240418,092900,404014700,26800,26700,26800,26700,840
20240418,092800,381585550,26650,26700,26700,26650,104
20240418,092700,378809050,26700,26650,26700,26650,407
20240418,092600,367943100,26700,26850,26850,26650,1176
20240418,092500,336555350,26800,26700,26800,26700,370
20240418,092400,326650300,26800,26800,26800,26800,83
20240418,092300,324425900,26700,26700,26700,26700,35
20240418,092200,323491400,26650,26750,26750,26650,300
20240418,092100,315487450,26700,26850,26850,26700,272
20240418,092000,308214250,26700,26700,26700,26700,241
20240418,091900,301779550,26700,26750,26850,26700,246
20240418,091800,295208900,26850,26650,26850,26650,45
20240418,091700,294006650,26650,26650,26650,26650,66
20240418,091600,292247750,26650,26850,26850,26650,174
20240418,091500,287610100,26750,26650,26800,26650,439
20240418,091400,275906100,26650,26600,26650,26600,203
20240418,091300,270496300,26750,26550,26750,26550,56
20240418,091200,269004050,26650,26650,26650,26650,526
20240418,091100,254986150,26650,26700,26750,26650,726
20240418,091000,235607500,26700,26850,26900,26700,582
20240418,090900,219992350,26900,26900,26900,26850,409
20240418,090800,209003300,26850,27000,27000,26850,311
20240418,090700,200625950,26950,26750,26950,26400,1378
20240418,090600,163707300,26750,27100,27100,26700,1138
20240418,090500,133109300,26900,26800,27100,26800,850
20240418,090400,110246250,26750,26400,26750,26400,673
20240418,090300,92334650,26350,26150,26350,26100,744
20240418,090200,72830300,26100,26300,26400,26100,1923
20240418,090100,22378300,26300,26600,26600,26300,175
20240418,090000,17754100,26600,26300,26600,26300,604
Reference in New Issue Copy Permalink