ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/300080/min/candle-20240422.csv

729 lines
38 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
20240422,210600,1562831700,27200,27200,27200,27200,505
20240422,210500,1562831700,27200,27200,27200,27200,0
20240422,210400,1562831700,27200,27200,27200,27200,0
20240422,210300,1562831700,27200,27200,27200,27200,0
20240422,210200,1562831700,27200,27200,27200,27200,0
20240422,210100,1562831700,27200,27200,27200,27200,0
20240422,210000,1562831700,27200,27200,27200,27200,0
20240422,205900,1562831700,27200,27200,27200,27200,0
20240422,205800,1562831700,27200,27200,27200,27200,0
20240422,205700,1562831700,27200,27200,27200,27200,0
20240422,205600,1562831700,27200,27200,27200,27200,0
20240422,205500,1562831700,27200,27200,27200,27200,0
20240422,205400,1562831700,27200,27200,27200,27200,0
20240422,205300,1562831700,27200,27200,27200,27200,0
20240422,205200,1562831700,27200,27200,27200,27200,0
20240422,205100,1562831700,27200,27200,27200,27200,0
20240422,205000,1562831700,27200,27200,27200,27200,0
20240422,204900,1562831700,27200,27200,27200,27200,0
20240422,204800,1562831700,27200,27200,27200,27200,0
20240422,204700,1562831700,27200,27200,27200,27200,0
20240422,204600,1562831700,27200,27200,27200,27200,0
20240422,204500,1562831700,27200,27200,27200,27200,0
20240422,204400,1562831700,27200,27200,27200,27200,0
20240422,204300,1562831700,27200,27200,27200,27200,0
20240422,204200,1562831700,27200,27200,27200,27200,0
20240422,204100,1562831700,27200,27200,27200,27200,0
20240422,204000,1562831700,27200,27200,27200,27200,0
20240422,203900,1562831700,27200,27200,27200,27200,0
20240422,203800,1562831700,27200,27200,27200,27200,0
20240422,203700,1562831700,27200,27200,27200,27200,0
20240422,203600,1562831700,27200,27200,27200,27200,505
20240422,203500,1562831700,27200,27200,27200,27200,0
20240422,203400,1562831700,27200,27200,27200,27200,0
20240422,203300,1562831700,27200,27200,27200,27200,0
20240422,203200,1562831700,27200,27200,27200,27200,0
20240422,203100,1562831700,27200,27200,27200,27200,0
20240422,203000,1562831700,27200,27200,27200,27200,0
20240422,202900,1562831700,27200,27200,27200,27200,0
20240422,202800,1562831700,27200,27200,27200,27200,0
20240422,202700,1562831700,27200,27200,27200,27200,0
20240422,202600,1562831700,27200,27200,27200,27200,0
20240422,202500,1562831700,27200,27200,27200,27200,0
20240422,202400,1562831700,27200,27200,27200,27200,0
20240422,202300,1562831700,27200,27200,27200,27200,0
20240422,202200,1562831700,27200,27200,27200,27200,0
20240422,202100,1562831700,27200,27200,27200,27200,0
20240422,202000,1562831700,27200,27200,27200,27200,0
20240422,201900,1562831700,27200,27200,27200,27200,0
20240422,201800,1562831700,27200,27200,27200,27200,0
20240422,201700,1562831700,27200,27200,27200,27200,0
20240422,201600,1562831700,27200,27200,27200,27200,0
20240422,201500,1562831700,27200,27200,27200,27200,0
20240422,201400,1562831700,27200,27200,27200,27200,0
20240422,201300,1562831700,27200,27200,27200,27200,0
20240422,201200,1562831700,27200,27200,27200,27200,0
20240422,201100,1562831700,27200,27200,27200,27200,0
20240422,201000,1562831700,27200,27200,27200,27200,0
20240422,200900,1562831700,27200,27200,27200,27200,0
20240422,200800,1562831700,27200,27200,27200,27200,0
20240422,200700,1562831700,27200,27200,27200,27200,0
20240422,200600,1562831700,27200,27200,27200,27200,505
20240422,200500,1562831700,27200,27200,27200,27200,0
20240422,200400,1562831700,27200,27200,27200,27200,0
20240422,200300,1562831700,27200,27200,27200,27200,0
20240422,200200,1562831700,27200,27200,27200,27200,0
20240422,200100,1562831700,27200,27200,27200,27200,0
20240422,200000,1562831700,27200,27200,27200,27200,0
20240422,195900,1562831700,27200,27200,27200,27200,0
20240422,195800,1562831700,27200,27200,27200,27200,0
20240422,195700,1562831700,27200,27200,27200,27200,0
20240422,195600,1562831700,27200,27200,27200,27200,0
20240422,195500,1562831700,27200,27200,27200,27200,0
20240422,195400,1562831700,27200,27200,27200,27200,0
20240422,195300,1562831700,27200,27200,27200,27200,0
20240422,195200,1562831700,27200,27200,27200,27200,0
20240422,195100,1562831700,27200,27200,27200,27200,0
20240422,195000,1562831700,27200,27200,27200,27200,0
20240422,194900,1562831700,27200,27200,27200,27200,0
20240422,194800,1562831700,27200,27200,27200,27200,0
20240422,194700,1562831700,27200,27200,27200,27200,0
20240422,194600,1562831700,27200,27200,27200,27200,0
20240422,194500,1562831700,27200,27200,27200,27200,0
20240422,194400,1562831700,27200,27200,27200,27200,0
20240422,194300,1562831700,27200,27200,27200,27200,0
20240422,194200,1562831700,27200,27200,27200,27200,0
20240422,194100,1562831700,27200,27200,27200,27200,0
20240422,194000,1562831700,27200,27200,27200,27200,0
20240422,193900,1562831700,27200,27200,27200,27200,0
20240422,193800,1562831700,27200,27200,27200,27200,0
20240422,193700,1562831700,27200,27200,27200,27200,0
20240422,193600,1562831700,27200,27200,27200,27200,505
20240422,193500,1562831700,27200,27200,27200,27200,0
20240422,193400,1562831700,27200,27200,27200,27200,0
20240422,193300,1562831700,27200,27200,27200,27200,0
20240422,193200,1562831700,27200,27200,27200,27200,0
20240422,193100,1562831700,27200,27200,27200,27200,0
20240422,193000,1562831700,27200,27200,27200,27200,0
20240422,192900,1562831700,27200,27200,27200,27200,0
20240422,192800,1562831700,27200,27200,27200,27200,0
20240422,192700,1562831700,27200,27200,27200,27200,0
20240422,192600,1562831700,27200,27200,27200,27200,0
20240422,192500,1562831700,27200,27200,27200,27200,0
20240422,192400,1562831700,27200,27200,27200,27200,0
20240422,192300,1562831700,27200,27200,27200,27200,0
20240422,192200,1562831700,27200,27200,27200,27200,0
20240422,192100,1562831700,27200,27200,27200,27200,0
20240422,192000,1562831700,27200,27200,27200,27200,0
20240422,191900,1562831700,27200,27200,27200,27200,0
20240422,191800,1562831700,27200,27200,27200,27200,0
20240422,191700,1562831700,27200,27200,27200,27200,0
20240422,191600,1562831700,27200,27200,27200,27200,0
20240422,191500,1562831700,27200,27200,27200,27200,0
20240422,191400,1562831700,27200,27200,27200,27200,0
20240422,191300,1562831700,27200,27200,27200,27200,0
20240422,191200,1562831700,27200,27200,27200,27200,0
20240422,191100,1562831700,27200,27200,27200,27200,0
20240422,191000,1562831700,27200,27200,27200,27200,0
20240422,190900,1562831700,27200,27200,27200,27200,0
20240422,190800,1562831700,27200,27200,27200,27200,0
20240422,190700,1562831700,27200,27200,27200,27200,0
20240422,190600,1562831700,27200,27200,27200,27200,505
20240422,190500,1562831700,27200,27200,27200,27200,0
20240422,190400,1562831700,27200,27200,27200,27200,0
20240422,190300,1562831700,27200,27200,27200,27200,0
20240422,190200,1562831700,27200,27200,27200,27200,0
20240422,190100,1562831700,27200,27200,27200,27200,0
20240422,190000,1562831700,27200,27200,27200,27200,0
20240422,185900,1562831700,27200,27200,27200,27200,0
20240422,185800,1562831700,27200,27200,27200,27200,0
20240422,185700,1562831700,27200,27200,27200,27200,0
20240422,185600,1562831700,27200,27200,27200,27200,0
20240422,185500,1562831700,27200,27200,27200,27200,0
20240422,185400,1562831700,27200,27200,27200,27200,0
20240422,185300,1562831700,27200,27200,27200,27200,0
20240422,185200,1562831700,27200,27200,27200,27200,0
20240422,185100,1562831700,27200,27200,27200,27200,0
20240422,185000,1562831700,27200,27200,27200,27200,0
20240422,184900,1562831700,27200,27200,27200,27200,0
20240422,184800,1562831700,27200,27200,27200,27200,0
20240422,184700,1562831700,27200,27200,27200,27200,0
20240422,184600,1562831700,27200,27200,27200,27200,0
20240422,184500,1562831700,27200,27200,27200,27200,0
20240422,184400,1562831700,27200,27200,27200,27200,0
20240422,184300,1562831700,27200,27200,27200,27200,0
20240422,184200,1562831700,27200,27200,27200,27200,0
20240422,184100,1562831700,27200,27200,27200,27200,0
20240422,184000,1562831700,27200,27200,27200,27200,0
20240422,183900,1562831700,27200,27200,27200,27200,0
20240422,183800,1562831700,27200,27200,27200,27200,0
20240422,183700,1562831700,27200,27200,27200,27200,0
20240422,183600,1562831700,27200,27200,27200,27200,505
20240422,183500,1562831700,27200,27200,27200,27200,0
20240422,183400,1562831700,27200,27200,27200,27200,0
20240422,183300,1562831700,27200,27200,27200,27200,0
20240422,183200,1562831700,27200,27200,27200,27200,0
20240422,183100,1562831700,27200,27200,27200,27200,0
20240422,183000,1562831700,27200,27200,27200,27200,0
20240422,182900,1562831700,27200,27200,27200,27200,0
20240422,182800,1562831700,27200,27200,27200,27200,0
20240422,182700,1562831700,27200,27200,27200,27200,0
20240422,182600,1562831700,27200,27200,27200,27200,0
20240422,182500,1562831700,27200,27200,27200,27200,0
20240422,182400,1562831700,27200,27200,27200,27200,0
20240422,182300,1562831700,27200,27200,27200,27200,0
20240422,182200,1562831700,27200,27200,27200,27200,0
20240422,182100,1562831700,27200,27200,27200,27200,0
20240422,182000,1562831700,27200,27200,27200,27200,0
20240422,181900,1562831700,27200,27200,27200,27200,0
20240422,181800,1562831700,27200,27200,27200,27200,0
20240422,181700,1562831700,27200,27200,27200,27200,0
20240422,181600,1562831700,27200,27200,27200,27200,0
20240422,181500,1562831700,27200,27200,27200,27200,0
20240422,181400,1562831700,27200,27200,27200,27200,0
20240422,181300,1562831700,27200,27200,27200,27200,0
20240422,181200,1562831700,27200,27200,27200,27200,0
20240422,181100,1562831700,27200,27200,27200,27200,0
20240422,181000,1562831700,27200,27200,27200,27200,0
20240422,180900,1562831700,27200,27200,27200,27200,0
20240422,180800,1562831700,27200,27200,27200,27200,0
20240422,180700,1562831700,27200,27200,27200,27200,0
20240422,180600,1562831700,27200,27200,27200,27200,505
20240422,180500,1562831700,27200,27200,27200,27200,0
20240422,180400,1562831700,27200,27200,27200,27200,0
20240422,180300,1562831700,27200,27200,27200,27200,0
20240422,180200,1562831700,27200,27200,27200,27200,0
20240422,180100,1562831700,27200,27200,27200,27200,0
20240422,180000,1562831700,27200,27200,27200,27200,0
20240422,175900,1562831700,27200,27200,27200,27200,0
20240422,175800,1562831700,27200,27200,27200,27200,0
20240422,175700,1562831700,27200,27200,27200,27200,0
20240422,175600,1562831700,27200,27200,27200,27200,0
20240422,175500,1562831700,27200,27200,27200,27200,0
20240422,175400,1562831700,27200,27200,27200,27200,0
20240422,175300,1562831700,27200,27200,27200,27200,0
20240422,175200,1562831700,27200,27200,27200,27200,0
20240422,175100,1562831700,27200,27200,27200,27200,0
20240422,175000,1562831700,27200,27200,27200,27200,0
20240422,174900,1562831700,27200,27200,27200,27200,0
20240422,174800,1562831700,27200,27200,27200,27200,0
20240422,174700,1562831700,27200,27200,27200,27200,0
20240422,174600,1562831700,27200,27200,27200,27200,0
20240422,174500,1562831700,27200,27200,27200,27200,0
20240422,174400,1562831700,27200,27200,27200,27200,0
20240422,174300,1562831700,27200,27200,27200,27200,0
20240422,174200,1562831700,27200,27200,27200,27200,0
20240422,174100,1562831700,27200,27200,27200,27200,0
20240422,174000,1562831700,27200,27200,27200,27200,0
20240422,173900,1562831700,27200,27200,27200,27200,0
20240422,173800,1562831700,27200,27200,27200,27200,0
20240422,173700,1562831700,27200,27200,27200,27200,0
20240422,173600,1562831700,27200,27200,27200,27200,505
20240422,173500,1562831700,27200,27200,27200,27200,0
20240422,173400,1562831700,27200,27200,27200,27200,0
20240422,173300,1562831700,27200,27200,27200,27200,0
20240422,173200,1562831700,27200,27200,27200,27200,0
20240422,173100,1562831700,27200,27200,27200,27200,0
20240422,173000,1562831700,27200,27200,27200,27200,0
20240422,172900,1562831700,27200,27200,27200,27200,0
20240422,172800,1562831700,27200,27200,27200,27200,0
20240422,172700,1562831700,27200,27200,27200,27200,0
20240422,172600,1562831700,27200,27200,27200,27200,0
20240422,172500,1562831700,27200,27200,27200,27200,0
20240422,172400,1562831700,27200,27200,27200,27200,0
20240422,172300,1562831700,27200,27200,27200,27200,0
20240422,172200,1562831700,27200,27200,27200,27200,0
20240422,172100,1562831700,27200,27200,27200,27200,0
20240422,172000,1562831700,27200,27200,27200,27200,0
20240422,171900,1562831700,27200,27200,27200,27200,0
20240422,171800,1562831700,27200,27200,27200,27200,0
20240422,171700,1562831700,27200,27200,27200,27200,0
20240422,171600,1562831700,27200,27200,27200,27200,0
20240422,171500,1562831700,27200,27200,27200,27200,0
20240422,171400,1562831700,27200,27200,27200,27200,0
20240422,171300,1562831700,27200,27200,27200,27200,0
20240422,171200,1562831700,27200,27200,27200,27200,0
20240422,171100,1562831700,27200,27200,27200,27200,0
20240422,171000,1562831700,27200,27200,27200,27200,0
20240422,170900,1562831700,27200,27200,27200,27200,0
20240422,170800,1562831700,27200,27200,27200,27200,0
20240422,170700,1562831700,27200,27200,27200,27200,0
20240422,170600,1562831700,27200,27200,27200,27200,505
20240422,170500,1562831700,27200,27200,27200,27200,0
20240422,170400,1562831700,27200,27200,27200,27200,0
20240422,170300,1562831700,27200,27200,27200,27200,0
20240422,170200,1562831700,27200,27200,27200,27200,0
20240422,170100,1562831700,27200,27200,27200,27200,0
20240422,170000,1562831700,27200,27200,27200,27200,0
20240422,165900,1562831700,27200,27200,27200,27200,0
20240422,165800,1562831700,27200,27200,27200,27200,0
20240422,165700,1562831700,27200,27200,27200,27200,0
20240422,165600,1562831700,27200,27200,27200,27200,0
20240422,165500,1562831700,27200,27200,27200,27200,0
20240422,165400,1562831700,27200,27200,27200,27200,0
20240422,165300,1562831700,27200,27200,27200,27200,0
20240422,165200,1562831700,27200,27200,27200,27200,0
20240422,165100,1562831700,27200,27200,27200,27200,0
20240422,165000,1562831700,27200,27200,27200,27200,0
20240422,164900,1562831700,27200,27200,27200,27200,0
20240422,164800,1562831700,27200,27200,27200,27200,0
20240422,164700,1562831700,27200,27200,27200,27200,0
20240422,164600,1562831700,27200,27200,27200,27200,0
20240422,164500,1562831700,27200,27200,27200,27200,0
20240422,164400,1562831700,27200,27200,27200,27200,0
20240422,164300,1562831700,27200,27200,27200,27200,0
20240422,164200,1562831700,27200,27200,27200,27200,0
20240422,164100,1562831700,27200,27200,27200,27200,0
20240422,164000,1562831700,27200,27200,27200,27200,0
20240422,163900,1562831700,27200,27200,27200,27200,0
20240422,163800,1562831700,27200,27200,27200,27200,0
20240422,163700,1562831700,27200,27200,27200,27200,0
20240422,163600,1562831700,27200,27200,27200,27200,505
20240422,163500,1562831700,27200,27200,27200,27200,0
20240422,163400,1562831700,27200,27200,27200,27200,0
20240422,163300,1562831700,27200,27200,27200,27200,0
20240422,163200,1562831700,27200,27200,27200,27200,0
20240422,163100,1562831700,27200,27200,27200,27200,0
20240422,163000,1562831700,27200,27200,27200,27200,0
20240422,162900,1562831700,27200,27200,27200,27200,0
20240422,162800,1562831700,27200,27200,27200,27200,0
20240422,162700,1562831700,27200,27200,27200,27200,0
20240422,162600,1562831700,27200,27200,27200,27200,0
20240422,162500,1562831700,27200,27200,27200,27200,0
20240422,162400,1562831700,27200,27200,27200,27200,0
20240422,162300,1562831700,27200,27200,27200,27200,0
20240422,162200,1562831700,27200,27200,27200,27200,0
20240422,162100,1562831700,27200,27200,27200,27200,0
20240422,162000,1562831700,27200,27200,27200,27200,0
20240422,161900,1562831700,27200,27200,27200,27200,0
20240422,161800,1562831700,27200,27200,27200,27200,0
20240422,161700,1562831700,27200,27200,27200,27200,0
20240422,161600,1562831700,27200,27200,27200,27200,0
20240422,161500,1562831700,27200,27200,27200,27200,0
20240422,161400,1562831700,27200,27200,27200,27200,0
20240422,161300,1562831700,27200,27200,27200,27200,0
20240422,161200,1562831700,27200,27200,27200,27200,0
20240422,161100,1562831700,27200,27200,27200,27200,0
20240422,161000,1562831700,27200,27200,27200,27200,0
20240422,160900,1562831700,27200,27200,27200,27200,0
20240422,160800,1562831700,27200,27200,27200,27200,0
20240422,160700,1562831700,27200,27200,27200,27200,0
20240422,160600,1562831700,27200,27200,27200,27200,505
20240422,160500,1562831700,27200,27200,27200,27200,0
20240422,160400,1562831700,27200,27200,27200,27200,0
20240422,160300,1562831700,27200,27200,27200,27200,0
20240422,160200,1562831700,27200,27200,27200,27200,0
20240422,160100,1562831700,27200,27200,27200,27200,0
20240422,160000,1562831700,27200,27200,27200,27200,0
20240422,155900,1562831700,27200,27200,27200,27200,0
20240422,155800,1562831700,27200,27200,27200,27200,0
20240422,155700,1562831700,27200,27200,27200,27200,0
20240422,155600,1562831700,27200,27200,27200,27200,0
20240422,155500,1562831700,27200,27200,27200,27200,0
20240422,155400,1562831700,27200,27200,27200,27200,0
20240422,155300,1562831700,27200,27200,27200,27200,0
20240422,155200,1562831700,27200,27200,27200,27200,0
20240422,155100,1562831700,27200,27200,27200,27200,0
20240422,155000,1562831700,27200,27200,27200,27200,0
20240422,154900,1562831700,27200,27200,27200,27200,0
20240422,154800,1562831700,27200,27200,27200,27200,0
20240422,154700,1562831700,27200,27200,27200,27200,0
20240422,154600,1562831700,27200,27200,27200,27200,0
20240422,154500,1562831700,27200,27200,27200,27200,0
20240422,154400,1562831700,27200,27200,27200,27200,0
20240422,154300,1562831700,27200,27200,27200,27200,0
20240422,154200,1562831700,27200,27200,27200,27200,0
20240422,154100,1562831700,27200,27200,27200,27200,0
20240422,154000,1562831700,27200,27200,27200,27200,0
20240422,153900,1562831700,27200,27200,27200,27200,0
20240422,153800,1562831700,27200,27200,27200,27200,0
20240422,153700,1562831700,27200,27200,27200,27200,0
20240422,153600,1562831700,27200,27200,27200,27200,505
20240422,153500,1562831700,27200,27200,27200,27200,0
20240422,153400,1562831700,27200,27200,27200,27200,0
20240422,153300,1562831700,27200,27200,27200,27200,0
20240422,153200,1562831700,27200,27200,27200,27200,0
20240422,153100,1562831700,27200,27200,27200,27200,0
20240422,153000,1562831700,27200,27200,27200,27200,505
20240422,152900,1549095700,27200,27200,27200,27200,0
20240422,152800,1549095700,27200,27200,27200,27200,0
20240422,152700,1549095700,27200,27200,27200,27200,0
20240422,152600,1549095700,27200,27200,27200,27200,0
20240422,152500,1549095700,27200,27200,27200,27200,0
20240422,152400,1549095700,27200,27200,27200,27200,0
20240422,152300,1549095700,27200,27200,27200,27200,0
20240422,152200,1549095700,27200,27200,27200,27200,0
20240422,152100,1549095700,27200,27200,27200,27200,0
20240422,152000,1549095700,27200,27200,27200,27200,0
20240422,151900,1549095700,27200,27050,27200,27050,156
20240422,151800,1544860200,27000,27200,27200,27000,25
20240422,151700,1544183400,27200,27150,27200,27100,564
20240422,151600,1528862100,27150,27000,27150,27000,174
20240422,151500,1524159800,27000,27100,27100,27000,204
20240422,151400,1518648150,27100,27100,27100,27100,1
20240422,151300,1518621050,27150,27150,27150,27150,0
20240422,151200,1518621050,27150,27100,27150,27100,56
20240422,151100,1517102850,27100,27150,27150,27100,60
20240422,151000,1515476350,27150,27150,27150,27150,74
20240422,150900,1513467250,27150,27150,27150,27150,32
20240422,150800,1512598450,27200,27150,27200,27150,316
20240422,150700,1504008050,27100,27100,27100,27100,1
20240422,150600,1503980950,27100,27100,27100,27100,0
20240422,150500,1503980950,27100,27150,27200,27100,46
20240422,150400,1502732250,27200,27150,27200,27050,549
20240422,150300,1487833800,27150,27100,27150,27100,329
20240422,150200,1478906450,27100,27100,27150,27100,56
20240422,150100,1477386350,27100,27100,27100,27100,41
20240422,150000,1476275250,27000,27000,27000,27000,7
20240422,145900,1476086250,27100,27050,27100,27050,215
20240422,145800,1470268150,27100,27050,27100,27050,67
20240422,145700,1468452750,27050,27100,27100,27050,67
20240422,145600,1466637500,27050,27050,27050,27050,13
20240422,145500,1466285850,27100,27100,27100,27100,20
20240422,145400,1465743850,27100,27100,27100,27100,6
20240422,145300,1465581250,27150,27150,27200,27150,296
20240422,145200,1457530200,27150,27100,27150,27100,99
20240422,145100,1454842950,27050,27050,27050,27050,8
20240422,145000,1454626550,27050,26950,27050,26950,474
20240422,144900,1441835800,26950,26950,26950,26900,76
20240422,144800,1439788600,26950,26950,26950,26950,28
20240422,144700,1439034000,26950,27000,27000,26950,18
20240422,144600,1438548300,27050,27050,27050,27050,9
20240422,144500,1438304850,27000,27000,27000,27000,8
20240422,144400,1438088850,27050,27050,27050,27000,185
20240422,144300,1433093100,27050,27050,27100,27050,42
20240422,144200,1431956350,27050,27100,27100,27000,151
20240422,144100,1427866200,27100,26950,27100,26950,1087
20240422,144000,1398504050,26950,26850,26950,26850,16
20240422,143900,1398074350,26850,26950,26950,26850,140
20240422,143800,1394301950,26850,26900,26900,26850,172
20240422,143700,1389676450,26900,26800,26900,26800,67
20240422,143600,1387877500,26800,26800,26800,26800,32
20240422,143500,1387019900,26800,26850,26850,26800,33
20240422,143400,1386134950,26850,26800,26850,26800,26
20240422,143300,1385437600,26800,26800,26800,26800,24
20240422,143200,1384794400,26800,26800,26800,26800,0
20240422,143100,1384794400,26800,26800,26800,26800,9
20240422,143000,1384553200,26850,26800,26850,26800,8
20240422,142900,1384338450,26800,26800,26850,26800,180
20240422,142800,1379514400,26800,26800,26800,26800,6
20240422,142700,1379353600,26850,26850,26850,26850,10
20240422,142600,1379085100,26850,26800,26850,26800,57
20240422,142500,1377555000,26800,26800,26800,26800,41
20240422,142400,1376456200,26800,26850,26850,26800,27
20240422,142300,1375731600,26800,26900,26900,26800,74
20240422,142200,1373741400,26800,26850,26850,26800,120
20240422,142100,1370519700,26850,26850,26850,26850,137
20240422,142000,1366841250,26850,26850,26850,26850,24
20240422,141900,1366196850,26850,26850,26900,26850,45
20240422,141800,1364987250,26850,26850,26850,26850,2
20240422,141700,1364933550,26850,26850,26850,26850,7
20240422,141600,1364745600,26850,26850,26850,26850,1
20240422,141500,1364718750,26800,26850,26850,26800,18
20240422,141400,1364235950,26850,26850,26850,26850,1
20240422,141300,1364209100,26850,26850,26850,26850,2
20240422,141200,1364155400,26900,26900,26900,26900,5
20240422,141100,1364020900,26850,26850,26850,26800,29
20240422,141000,1363242350,26850,26850,26850,26800,7
20240422,140900,1363054450,26800,26800,26800,26800,20
20240422,140800,1362518450,26950,26850,26950,26800,320
20240422,140700,1353905850,26800,26800,26800,26800,78
20240422,140600,1351815450,26900,26900,26900,26900,20
20240422,140500,1351277450,26850,26900,26900,26850,28
20240422,140400,1350525400,26900,26900,26950,26900,19
20240422,140300,1350013800,26950,26900,26950,26800,213
20240422,140200,1344282150,26950,26850,26950,26850,231
20240422,140100,1338067050,26800,26800,26800,26800,8
20240422,140000,1337852650,26800,26850,26850,26800,10
20240422,135900,1337584300,26800,26800,26800,26800,8
20240422,135800,1337369900,26850,26750,26850,26750,25
20240422,135700,1336700200,26750,26700,26750,26700,13
20240422,135600,1336352950,26750,26700,26750,26700,18
20240422,135500,1335871900,26700,26700,26700,26700,0
20240422,135400,1335871900,26700,26700,26700,26700,9
20240422,135300,1335631600,26700,26700,26700,26700,0
20240422,135200,1335631600,26700,26750,26750,26700,35
20240422,135100,1334695650,26650,26700,26800,26650,10
20240422,135000,1334428750,26700,26700,26700,26700,17
20240422,134900,1333974850,26650,26700,26700,26650,59
20240422,134800,1332402050,26650,26650,26650,26650,0
20240422,134700,1332402050,26650,26650,26650,26650,6
20240422,134600,1332242150,26650,26700,26800,26650,676
20240422,134500,1314198500,26700,26650,26700,26650,42
20240422,134400,1313077850,26650,26650,26650,26650,7
20240422,134300,1312891300,26700,26700,26700,26700,250
20240422,134200,1306216300,26700,26700,26700,26700,26
20240422,134100,1305522100,26750,26750,26750,26750,8
20240422,134000,1305308100,26700,26700,26700,26700,10
20240422,133900,1305041100,26700,26700,26700,26700,2
20240422,133800,1304987700,26700,26700,26700,26700,7
20240422,133700,1304800800,26700,26750,26750,26700,15
20240422,133600,1304400000,26900,26900,26900,26900,0
20240422,133500,1304400000,26900,26750,26900,26750,24
20240422,133400,1303756000,26800,26750,26800,26750,226
20240422,133300,1297700750,26700,26550,26700,26550,84
20240422,133200,1295460550,26600,26600,26600,26600,16
20240422,133100,1295034950,26650,26600,26650,26600,10
20240422,133000,1294768800,26600,26600,26600,26600,0
20240422,132900,1294768800,26600,26600,26600,26600,6
20240422,132800,1294609200,26600,26600,26600,26550,25
20240422,132700,1293944800,26550,26550,26550,26550,0
20240422,132600,1293944800,26550,26600,26600,26550,14
20240422,132500,1293572450,26600,26600,26600,26600,11
20240422,132400,1293279850,26650,26600,26650,26600,172
20240422,132300,1288696800,26600,26600,26600,26600,0
20240422,132200,1288696800,26600,26600,26600,26600,8
20240422,132100,1288484000,26600,26600,26600,26600,98
20240422,132000,1285877200,26600,26600,26600,26600,2
20240422,131900,1285824000,26600,26600,26600,26600,6
20240422,131800,1285664400,26600,26650,26650,26600,12
20240422,131700,1285344700,26600,26600,26600,26600,7
20240422,131600,1285158500,26600,26600,26600,26600,1
20240422,131500,1285131900,26650,26600,26650,26550,64
20240422,131400,1283427050,26650,26550,26650,26550,40
20240422,131300,1282362250,26550,26550,26550,26550,0
20240422,131200,1282362250,26550,26550,26550,26550,7
20240422,131100,1282176400,26600,26600,26600,26600,9
20240422,131000,1281937000,26550,26650,26650,26550,7
20240422,130900,1281751050,26650,26600,26650,26600,3
20240422,130800,1281671200,26550,26600,26600,26550,7
20240422,130700,1281485300,26600,26550,26600,26550,14
20240422,130600,1281113250,26550,26600,26600,26550,3
20240422,130500,1281033550,26550,26550,26550,26550,6
20240422,130400,1280874250,26550,26600,26600,26550,3
20240422,130300,1280794550,26550,26600,26600,26550,14
20240422,130200,1280422450,26550,26550,26550,26550,2
20240422,130100,1280369350,26550,26550,26550,26550,9
20240422,130000,1280130400,26550,26600,26600,26550,16
20240422,125900,1279704850,26600,26600,26600,26600,7
20240422,125800,1279518650,26650,26600,26650,26600,8
20240422,125700,1279305800,26600,26600,26600,26600,0
20240422,125600,1279305800,26600,26600,26600,26600,7
20240422,125500,1279119600,26600,26600,26600,26550,10
20240422,125400,1278853700,26600,26550,26600,26550,7
20240422,125300,1278667800,26550,26500,26550,26500,13
20240422,125200,1278322750,26500,26550,26550,26500,18
20240422,125100,1277845400,26500,26500,26500,26500,162
20240422,125000,1273552400,26500,26500,26500,26500,0
20240422,124900,1273552400,26500,26550,26550,26500,20
20240422,124800,1273022200,26550,26550,26550,26550,8
20240422,124700,1272809800,26500,26500,26500,26500,17
20240422,124600,1272359300,26550,26550,26550,26550,0
20240422,124500,1272359300,26550,26550,26550,26550,7
20240422,124400,1272173450,26650,26600,26650,26550,67
20240422,124300,1270388600,26600,26600,26600,26600,10
20240422,124200,1270122600,26600,26600,26600,26550,9
20240422,124100,1269883500,26600,26550,26600,26550,6
20240422,124000,1269723950,26550,26500,26550,26500,11
20240422,123900,1269432250,26500,26500,26500,26500,2
20240422,123800,1269379250,26500,26500,26500,26500,13
20240422,123700,1269034750,26500,26500,26500,26500,2
20240422,123600,1268981750,26500,26550,26550,26500,14
20240422,123500,1268610350,26500,26550,26550,26500,57
20240422,123400,1267099650,26550,26550,26550,26550,18
20240422,123300,1266621750,26500,26500,26500,26500,7
20240422,123200,1266436250,26550,26550,26550,26550,9
20240422,123100,1266197300,26500,26550,26550,26500,55
20240422,123000,1264738650,26550,26550,26550,26550,9
20240422,122900,1264499700,26550,26550,26600,26550,10
20240422,122800,1264234150,26500,26500,26500,26500,6
20240422,122700,1264075150,26500,26500,26500,26500,2
20240422,122600,1264022150,26550,26550,26550,26550,7
20240422,122500,1263836300,26550,26550,26550,26550,2
20240422,122400,1263783200,26550,26550,26550,26550,10
20240422,122300,1263517700,26550,26550,26550,26550,283
20240422,122200,1256004050,26500,26500,26500,26500,6
20240422,122100,1255845050,26550,26600,26600,26550,236
20240422,122000,1249578800,26600,26600,26600,26600,0
20240422,121900,1249578800,26600,26600,26600,26600,10
20240422,121800,1249312800,26550,26550,26550,26550,0
20240422,121700,1249312800,26550,26550,26550,26550,6
20240422,121600,1249153500,26600,26550,26600,26550,4
20240422,121500,1249047250,26550,26550,26550,26550,5
20240422,121400,1248914500,26550,26550,26550,26550,7
20240422,121300,1248728650,26550,26550,26550,26550,2
20240422,121200,1248675550,26550,26550,26550,26550,6
20240422,121100,1248516250,26550,26550,26550,26550,2
20240422,121000,1248463150,26550,26600,26600,26550,16
20240422,120900,1248037900,26550,26550,26550,26550,102
20240422,120800,1245329800,26550,26550,26550,26550,6
20240422,120700,1245170500,26550,26550,26550,26550,1
20240422,120600,1245143950,26550,26550,26550,26550,8
20240422,120500,1244931550,26550,26500,26550,26500,10
20240422,120400,1244666400,26500,26500,26500,26500,0
20240422,120300,1244666400,26500,26550,26550,26500,7
20240422,120200,1244480650,26550,26500,26550,26500,225
20240422,120100,1238517950,26500,26500,26500,26500,6
20240422,120000,1238358950,26550,26550,26550,26550,192
20240422,115900,1233261350,26500,26550,26550,26500,7
20240422,115800,1233075600,26550,26500,26550,26500,10
20240422,115700,1232810450,26450,26450,26450,26450,0
20240422,115600,1232810450,26450,26500,26500,26450,168
20240422,115500,1228366350,26550,26550,26550,26550,7
20240422,115400,1228180500,26550,26500,26550,26500,1865
20240422,115300,1178757900,26500,26500,26500,26500,0
20240422,115200,1178757900,26500,26550,26600,26500,110
20240422,115100,1175837600,26600,26550,26600,26550,14
20240422,115000,1175465500,26550,26550,26550,26550,68
20240422,114900,1173660100,26550,26550,26550,26550,7
20240422,114800,1173474250,26550,26550,26550,26550,3
20240422,114700,1173394600,26550,26600,26600,26550,15
20240422,114600,1172995900,26550,26550,26550,26550,2
20240422,114500,1172942800,26550,26600,26600,26550,87
20240422,114400,1170629050,26600,26550,26600,26550,77
20240422,114300,1168581400,26600,26600,26600,26600,30
20240422,114200,1167783400,26550,26550,26550,26550,7
20240422,114100,1167597550,26600,26600,26600,26600,10
20240422,114000,1167331550,26600,26700,26700,26600,359
20240422,113900,1157776250,26700,26650,26700,26650,30
20240422,113800,1156976250,26600,26650,26650,26600,126
20240422,113700,1153618700,26650,26650,26650,26650,30
20240422,113600,1152819200,26650,26650,26650,26600,22
20240422,113500,1152233000,26650,26600,26650,26600,23
20240422,113400,1151620350,26600,26600,26600,26600,2
20240422,113300,1151567150,26600,26650,26650,26600,16
20240422,113200,1151141250,26650,26650,26650,26650,13
20240422,113100,1150794800,26600,26650,26650,26600,27
20240422,113000,1150075850,26600,26600,26600,26600,2
20240422,112900,1150022650,26600,26650,26650,26600,13
20240422,112800,1149676500,26650,26700,26700,26650,3
20240422,112700,1149596500,26700,26700,26700,26700,4
20240422,112600,1149489700,26750,26700,26750,26700,58
20240422,112500,1147940950,26650,26650,26650,26650,7
20240422,112400,1147754400,26650,26650,26700,26650,39
20240422,112300,1146714600,26600,26600,26600,26600,15
20240422,112200,1146315600,26550,26550,26550,26550,14
20240422,112100,1145943900,26550,26550,26600,26550,19
20240422,112000,1145439100,26600,26550,26600,26550,12
20240422,111900,1145120000,26550,26550,26550,26550,6
20240422,111800,1144960700,26550,26550,26550,26550,2
20240422,111700,1144907600,26550,26550,26550,26550,7
20240422,111600,1144721750,26600,26550,26600,26550,11
20240422,111500,1144429250,26550,26550,26550,26550,16
20240422,111400,1144004450,26550,26500,26550,26500,29
20240422,111300,1143234800,26550,26550,26550,26500,21
20240422,111200,1142677400,26500,26500,26500,26500,10
20240422,111100,1142412400,26500,26550,26550,26500,39
20240422,111000,1141378750,26550,26600,26600,26550,44
20240422,110900,1140209750,26600,26600,26600,26600,50
20240422,110800,1138879750,26600,26500,26600,26500,210
20240422,110700,1133314050,26500,26600,26600,26500,1099
20240422,110600,1104161700,26600,26650,26650,26600,54
20240422,110500,1102725150,26650,26600,26650,26600,12
20240422,110400,1102405750,26600,26650,26650,26600,42
20240422,110300,1101287450,26650,26650,26650,26650,6
20240422,110200,1101127550,26650,26650,26650,26650,2
20240422,110100,1101074250,26700,26600,26700,26600,143
20240422,110000,1097269200,26600,26600,26600,26600,2
20240422,105900,1097216000,26600,26650,26650,26600,180
20240422,105800,1092427300,26650,26650,26650,26650,8
20240422,105700,1092214100,26700,26650,26700,26650,113
20240422,105600,1089197050,26700,26700,26700,26700,44
20240422,105500,1088022250,26700,26700,26700,26700,91
20240422,105400,1085592550,26650,26600,26650,26600,7
20240422,105300,1085406050,26650,26650,26650,26650,199
20240422,105200,1080102700,26700,26750,26750,26700,306
20240422,105100,1071932400,26850,26900,26900,26800,1925
20240422,105000,1020321300,26900,26900,26900,26900,2
20240422,104900,1020267500,26950,26850,26950,26800,147
20240422,104800,1016313100,26800,26800,26800,26800,17
20240422,104700,1015857500,26800,26850,26850,26800,7
20240422,104600,1015669850,26850,26800,26850,26800,37
20240422,104500,1014676700,26800,26850,26850,26800,19
20240422,104400,1014167000,26800,26800,26800,26800,0
20240422,104300,1014167000,26800,26800,26800,26800,8
20240422,104200,1013952600,26850,26800,26850,26800,15
20240422,104100,1013550150,26800,26800,26800,26800,379
20240422,104000,1003392950,26850,26800,26850,26800,113
20240422,103900,1000364300,26850,26800,26850,26800,75
20240422,103800,998351650,26850,26800,26850,26800,32
20240422,103700,997493250,26800,26850,26850,26800,101
20240422,103600,994781500,26850,26850,26850,26850,6
20240422,103500,994620400,26850,26900,26900,26850,39
20240422,103400,993571900,26900,26850,26900,26850,3
20240422,103300,993491250,26850,26850,26900,26850,81
20240422,103200,991316350,26900,26900,26900,26900,50
20240422,103100,989971350,26850,26850,26900,26850,148
20240422,103000,985997050,26850,26850,26900,26850,14
20240422,102900,985621100,26850,26850,26850,26850,427
20240422,102800,974156150,26900,26900,26900,26900,6
20240422,102700,973994750,26900,26950,26950,26900,9
20240422,102600,973752300,26950,26950,26950,26950,1
20240422,102500,973725350,26950,26900,26950,26900,118
20240422,102400,970547650,26850,26900,26900,26850,17
20240422,102300,970090700,26850,26850,26850,26850,0
20240422,102200,970090700,26850,26900,26950,26850,154
20240422,102100,965947400,26900,26900,26900,26900,28
20240422,102000,965194200,26900,26900,26900,26900,16
20240422,101900,964763800,26900,26850,26900,26850,17
20240422,101800,964306950,26850,26850,26850,26850,0
20240422,101700,964306950,26850,26850,26850,26850,8
20240422,101600,964092150,26850,26900,26900,26850,59
20240422,101500,962507550,26850,26850,26900,26850,182
20240422,101400,957616850,26900,26900,26900,26900,11
20240422,101300,957320950,26900,26950,26950,26900,279
20240422,101200,949805850,27000,26950,27000,26950,14
20240422,101100,949428150,27000,27000,27000,27000,99
20240422,101000,946755150,27000,27000,27000,27000,25
20240422,100900,946080150,27050,27000,27050,27000,37
20240422,100800,945079600,27000,27050,27100,27000,118
20240422,100700,941884600,27000,27000,27000,26950,161
20240422,100600,937537700,27000,26950,27000,26950,120
20240422,100500,934303500,26950,26950,27000,26950,27
20240422,100400,933574900,27000,26950,27000,26950,3
20240422,100300,933494000,26950,26950,26950,26950,9
20240422,100200,933251450,26900,26800,26900,26800,126
20240422,100100,929872050,26750,26800,26800,26750,14
20240422,100000,929497250,26800,26750,26800,26750,22
20240422,095900,928907950,26750,26750,26750,26750,527
20240422,095800,914810700,26800,26800,26800,26800,107
20240422,095700,911943100,26800,26800,26800,26800,1
20240422,095600,911916300,26800,26800,26900,26800,167
20240422,095500,907434750,26950,26800,26950,26800,404
20240422,095400,896579900,26750,26800,26800,26750,190
20240422,095300,891493050,26950,27000,27000,26750,1375
20240422,095200,854437850,27000,27050,27050,27000,89
20240422,095100,852030750,27200,27050,27250,27050,700
20240422,095000,832972050,27150,27000,27150,27000,639
20240422,094900,815638550,27000,27000,27050,27000,131
20240422,094800,812101150,27000,26950,27150,26950,220
20240422,094700,806158300,27000,27000,27050,27000,160
20240422,094600,801837700,27000,27000,27050,27000,60
20240422,094500,800215800,26950,27050,27100,26950,391
20240422,094400,789634950,27050,26900,27050,26750,605
20240422,094300,773309800,26750,26850,27000,26750,525
20240422,094200,759194900,26850,26750,26850,26750,249
20240422,094100,752529850,26800,26750,26800,26700,154
20240422,094000,748410400,26700,26750,26750,26700,132
20240422,093900,744881050,26800,26800,26800,26800,3
20240422,093800,744800650,26800,26800,26800,26750,187
20240422,093700,739793250,26750,26750,26750,26750,381
20240422,093600,729601500,26750,26700,26850,26700,65
20240422,093500,727860400,26700,26700,26700,26600,33
20240422,093400,726980250,26650,26600,26650,26550,415
20240422,093300,715937300,26550,26550,26600,26550,120
20240422,093200,712750300,26550,26500,26550,26500,90
20240422,093100,710361650,26500,26500,26550,26500,105
20240422,093000,707576650,26500,26650,26650,26500,241
20240422,092900,701172100,26600,26650,26650,26600,116
20240422,092800,698084000,26650,26650,26650,26600,81
20240422,092700,695925500,26650,26650,26650,26600,181
20240422,092600,691103650,26650,26800,26800,26600,989
20240422,092500,664674850,26750,26700,26750,26700,91
20240422,092400,662243250,26750,26750,26750,26700,457
20240422,092300,650028600,26800,26800,26800,26800,35
20240422,092200,649090600,26800,26850,26850,26750,362
20240422,092100,639393600,26850,26850,26900,26850,255
20240422,092000,632540900,26850,26900,26900,26800,452
20240422,091900,620402100,26900,26950,26950,26900,32
20240422,091800,619540550,26950,26950,26950,26850,340
20240422,091700,610386450,27000,27050,27050,27000,976
20240422,091600,583997200,27050,27250,27250,27050,675
20240422,091500,565727300,27200,27150,27250,27150,288
20240422,091400,557905750,27150,27200,27250,27150,306
20240422,091300,549581200,27250,27250,27300,27150,472
20240422,091200,536702900,27150,27150,27250,27150,402
20240422,091100,525782100,27150,27200,27350,27100,674
20240422,091000,507478500,27200,27300,27400,27200,575
20240422,090900,491780650,27300,27400,27500,27300,349
20240422,090800,482237550,27350,27350,27350,27300,524
20240422,090700,467907050,27350,27350,27400,27350,1352
20240422,090600,430911750,27350,27400,27500,27350,564
20240422,090500,415462500,27350,27350,27450,27350,877
20240422,090400,391420250,27350,27200,27450,27200,2179
20240422,090300,331835600,27200,27100,27250,27050,999
20240422,090200,304725250,27150,27200,27200,27050,1398
20240422,090100,266818300,27200,27250,27900,27050,4281
20240422,090000,148818450,27250,27250,27500,27000,5444
Reference in New Issue Copy Permalink