ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/300080/min/candle-20240429.csv

730 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
20240429,210700,8497061450,28900,28900,28900,28900,2234
20240429,210600,8497061450,28900,28900,28900,28900,0
20240429,210500,8497061450,28900,28900,28900,28900,0
20240429,210400,8497061450,28900,28900,28900,28900,0
20240429,210300,8497061450,28900,28900,28900,28900,0
20240429,210200,8497061450,28900,28900,28900,28900,0
20240429,210100,8497061450,28900,28900,28900,28900,0
20240429,210000,8497061450,28900,28900,28900,28900,0
20240429,205900,8497061450,28900,28900,28900,28900,0
20240429,205800,8497061450,28900,28900,28900,28900,0
20240429,205700,8497061450,28900,28900,28900,28900,0
20240429,205600,8497061450,28900,28900,28900,28900,0
20240429,205500,8497061450,28900,28900,28900,28900,0
20240429,205400,8497061450,28900,28900,28900,28900,0
20240429,205300,8497061450,28900,28900,28900,28900,0
20240429,205200,8497061450,28900,28900,28900,28900,0
20240429,205100,8497061450,28900,28900,28900,28900,0
20240429,205000,8497061450,28900,28900,28900,28900,0
20240429,204900,8497061450,28900,28900,28900,28900,0
20240429,204800,8497061450,28900,28900,28900,28900,0
20240429,204700,8497061450,28900,28900,28900,28900,0
20240429,204600,8497061450,28900,28900,28900,28900,0
20240429,204500,8497061450,28900,28900,28900,28900,0
20240429,204400,8497061450,28900,28900,28900,28900,0
20240429,204300,8497061450,28900,28900,28900,28900,0
20240429,204200,8497061450,28900,28900,28900,28900,0
20240429,204100,8497061450,28900,28900,28900,28900,0
20240429,204000,8497061450,28900,28900,28900,28900,0
20240429,203900,8497061450,28900,28900,28900,28900,0
20240429,203800,8497061450,28900,28900,28900,28900,0
20240429,203700,8497061450,28900,28900,28900,28900,2234
20240429,203600,8497061450,28900,28900,28900,28900,0
20240429,203500,8497061450,28900,28900,28900,28900,0
20240429,203400,8497061450,28900,28900,28900,28900,0
20240429,203300,8497061450,28900,28900,28900,28900,0
20240429,203200,8497061450,28900,28900,28900,28900,0
20240429,203100,8497061450,28900,28900,28900,28900,0
20240429,203000,8497061450,28900,28900,28900,28900,0
20240429,202900,8497061450,28900,28900,28900,28900,0
20240429,202800,8497061450,28900,28900,28900,28900,0
20240429,202700,8497061450,28900,28900,28900,28900,0
20240429,202600,8497061450,28900,28900,28900,28900,0
20240429,202500,8497061450,28900,28900,28900,28900,0
20240429,202400,8497061450,28900,28900,28900,28900,0
20240429,202300,8497061450,28900,28900,28900,28900,0
20240429,202200,8497061450,28900,28900,28900,28900,0
20240429,202100,8497061450,28900,28900,28900,28900,0
20240429,202000,8497061450,28900,28900,28900,28900,0
20240429,201900,8497061450,28900,28900,28900,28900,0
20240429,201800,8497061450,28900,28900,28900,28900,0
20240429,201700,8497061450,28900,28900,28900,28900,0
20240429,201600,8497061450,28900,28900,28900,28900,0
20240429,201500,8497061450,28900,28900,28900,28900,0
20240429,201400,8497061450,28900,28900,28900,28900,0
20240429,201300,8497061450,28900,28900,28900,28900,0
20240429,201200,8497061450,28900,28900,28900,28900,0
20240429,201100,8497061450,28900,28900,28900,28900,0
20240429,201000,8497061450,28900,28900,28900,28900,0
20240429,200900,8497061450,28900,28900,28900,28900,0
20240429,200800,8497061450,28900,28900,28900,28900,0
20240429,200700,8497061450,28900,28900,28900,28900,2234
20240429,200600,8497061450,28900,28900,28900,28900,0
20240429,200500,8497061450,28900,28900,28900,28900,0
20240429,200400,8497061450,28900,28900,28900,28900,0
20240429,200300,8497061450,28900,28900,28900,28900,0
20240429,200200,8497061450,28900,28900,28900,28900,0
20240429,200100,8497061450,28900,28900,28900,28900,0
20240429,200000,8497061450,28900,28900,28900,28900,0
20240429,195900,8497061450,28900,28900,28900,28900,0
20240429,195800,8497061450,28900,28900,28900,28900,0
20240429,195700,8497061450,28900,28900,28900,28900,0
20240429,195600,8497061450,28900,28900,28900,28900,0
20240429,195500,8497061450,28900,28900,28900,28900,0
20240429,195400,8497061450,28900,28900,28900,28900,0
20240429,195300,8497061450,28900,28900,28900,28900,0
20240429,195200,8497061450,28900,28900,28900,28900,0
20240429,195100,8497061450,28900,28900,28900,28900,0
20240429,195000,8497061450,28900,28900,28900,28900,0
20240429,194900,8497061450,28900,28900,28900,28900,0
20240429,194800,8497061450,28900,28900,28900,28900,0
20240429,194700,8497061450,28900,28900,28900,28900,0
20240429,194600,8497061450,28900,28900,28900,28900,0
20240429,194500,8497061450,28900,28900,28900,28900,0
20240429,194400,8497061450,28900,28900,28900,28900,0
20240429,194300,8497061450,28900,28900,28900,28900,0
20240429,194200,8497061450,28900,28900,28900,28900,0
20240429,194100,8497061450,28900,28900,28900,28900,0
20240429,194000,8497061450,28900,28900,28900,28900,0
20240429,193900,8497061450,28900,28900,28900,28900,0
20240429,193800,8497061450,28900,28900,28900,28900,0
20240429,193700,8497061450,28900,28900,28900,28900,2234
20240429,193600,8497061450,28900,28900,28900,28900,0
20240429,193500,8497061450,28900,28900,28900,28900,0
20240429,193400,8497061450,28900,28900,28900,28900,0
20240429,193300,8497061450,28900,28900,28900,28900,0
20240429,193200,8497061450,28900,28900,28900,28900,0
20240429,193100,8497061450,28900,28900,28900,28900,0
20240429,193000,8497061450,28900,28900,28900,28900,0
20240429,192900,8497061450,28900,28900,28900,28900,0
20240429,192800,8497061450,28900,28900,28900,28900,0
20240429,192700,8497061450,28900,28900,28900,28900,0
20240429,192600,8497061450,28900,28900,28900,28900,0
20240429,192500,8497061450,28900,28900,28900,28900,0
20240429,192400,8497061450,28900,28900,28900,28900,0
20240429,192300,8497061450,28900,28900,28900,28900,0
20240429,192200,8497061450,28900,28900,28900,28900,0
20240429,192100,8497061450,28900,28900,28900,28900,0
20240429,192000,8497061450,28900,28900,28900,28900,0
20240429,191900,8497061450,28900,28900,28900,28900,0
20240429,191800,8497061450,28900,28900,28900,28900,0
20240429,191700,8497061450,28900,28900,28900,28900,0
20240429,191600,8497061450,28900,28900,28900,28900,0
20240429,191500,8497061450,28900,28900,28900,28900,0
20240429,191400,8497061450,28900,28900,28900,28900,0
20240429,191300,8497061450,28900,28900,28900,28900,0
20240429,191200,8497061450,28900,28900,28900,28900,0
20240429,191100,8497061450,28900,28900,28900,28900,0
20240429,191000,8497061450,28900,28900,28900,28900,0
20240429,190900,8497061450,28900,28900,28900,28900,0
20240429,190800,8497061450,28900,28900,28900,28900,0
20240429,190700,8497061450,28900,28900,28900,28900,2234
20240429,190600,8497061450,28900,28900,28900,28900,0
20240429,190500,8497061450,28900,28900,28900,28900,0
20240429,190400,8497061450,28900,28900,28900,28900,0
20240429,190300,8497061450,28900,28900,28900,28900,0
20240429,190200,8497061450,28900,28900,28900,28900,0
20240429,190100,8497061450,28900,28900,28900,28900,0
20240429,190000,8497061450,28900,28900,28900,28900,0
20240429,185900,8497061450,28900,28900,28900,28900,0
20240429,185800,8497061450,28900,28900,28900,28900,0
20240429,185700,8497061450,28900,28900,28900,28900,0
20240429,185600,8497061450,28900,28900,28900,28900,0
20240429,185500,8497061450,28900,28900,28900,28900,0
20240429,185400,8497061450,28900,28900,28900,28900,0
20240429,185300,8497061450,28900,28900,28900,28900,0
20240429,185200,8497061450,28900,28900,28900,28900,0
20240429,185100,8497061450,28900,28900,28900,28900,0
20240429,185000,8497061450,28900,28900,28900,28900,0
20240429,184900,8497061450,28900,28900,28900,28900,0
20240429,184800,8497061450,28900,28900,28900,28900,0
20240429,184700,8497061450,28900,28900,28900,28900,0
20240429,184600,8497061450,28900,28900,28900,28900,0
20240429,184500,8497061450,28900,28900,28900,28900,0
20240429,184400,8497061450,28900,28900,28900,28900,0
20240429,184300,8497061450,28900,28900,28900,28900,0
20240429,184200,8497061450,28900,28900,28900,28900,0
20240429,184100,8497061450,28900,28900,28900,28900,0
20240429,184000,8497061450,28900,28900,28900,28900,0
20240429,183900,8497061450,28900,28900,28900,28900,0
20240429,183800,8497061450,28900,28900,28900,28900,0
20240429,183700,8497061450,28900,28900,28900,28900,2234
20240429,183600,8497061450,28900,28900,28900,28900,0
20240429,183500,8497061450,28900,28900,28900,28900,0
20240429,183400,8497061450,28900,28900,28900,28900,0
20240429,183300,8497061450,28900,28900,28900,28900,0
20240429,183200,8497061450,28900,28900,28900,28900,0
20240429,183100,8497061450,28900,28900,28900,28900,0
20240429,183000,8497061450,28900,28900,28900,28900,0
20240429,182900,8497061450,28900,28900,28900,28900,0
20240429,182800,8497061450,28900,28900,28900,28900,0
20240429,182700,8497061450,28900,28900,28900,28900,0
20240429,182600,8497061450,28900,28900,28900,28900,0
20240429,182500,8497061450,28900,28900,28900,28900,0
20240429,182400,8497061450,28900,28900,28900,28900,0
20240429,182300,8497061450,28900,28900,28900,28900,0
20240429,182200,8497061450,28900,28900,28900,28900,0
20240429,182100,8497061450,28900,28900,28900,28900,0
20240429,182000,8497061450,28900,28900,28900,28900,0
20240429,181900,8497061450,28900,28900,28900,28900,0
20240429,181800,8497061450,28900,28900,28900,28900,0
20240429,181700,8497061450,28900,28900,28900,28900,0
20240429,181600,8497061450,28900,28900,28900,28900,0
20240429,181500,8497061450,28900,28900,28900,28900,0
20240429,181400,8497061450,28900,28900,28900,28900,0
20240429,181300,8497061450,28900,28900,28900,28900,0
20240429,181200,8497061450,28900,28900,28900,28900,0
20240429,181100,8497061450,28900,28900,28900,28900,0
20240429,181000,8497061450,28900,28900,28900,28900,0
20240429,180900,8497061450,28900,28900,28900,28900,0
20240429,180800,8497061450,28900,28900,28900,28900,0
20240429,180700,8497061450,28900,28900,28900,28900,2234
20240429,180600,8497061450,28900,28900,28900,28900,0
20240429,180500,8497061450,28900,28900,28900,28900,0
20240429,180400,8497061450,28900,28900,28900,28900,0
20240429,180300,8497061450,28900,28900,28900,28900,0
20240429,180200,8497061450,28900,28900,28900,28900,0
20240429,180100,8497061450,28900,28900,28900,28900,0
20240429,180000,8497061450,28900,28900,28900,28900,0
20240429,175900,8497061450,28900,28900,28900,28900,0
20240429,175800,8497061450,28900,28900,28900,28900,0
20240429,175700,8497061450,28900,28900,28900,28900,0
20240429,175600,8497061450,28900,28900,28900,28900,0
20240429,175500,8497061450,28900,28900,28900,28900,0
20240429,175400,8497061450,28900,28900,28900,28900,0
20240429,175300,8497061450,28900,28900,28900,28900,0
20240429,175200,8497061450,28900,28900,28900,28900,0
20240429,175100,8497061450,28900,28900,28900,28900,0
20240429,175000,8497061450,28900,28900,28900,28900,0
20240429,174900,8497061450,28900,28900,28900,28900,0
20240429,174800,8497061450,28900,28900,28900,28900,0
20240429,174700,8497061450,28900,28900,28900,28900,0
20240429,174600,8497061450,28900,28900,28900,28900,0
20240429,174500,8497061450,28900,28900,28900,28900,0
20240429,174400,8497061450,28900,28900,28900,28900,0
20240429,174300,8497061450,28900,28900,28900,28900,0
20240429,174200,8497061450,28900,28900,28900,28900,0
20240429,174100,8497061450,28900,28900,28900,28900,0
20240429,174000,8497061450,28900,28900,28900,28900,0
20240429,173900,8497061450,28900,28900,28900,28900,0
20240429,173800,8497061450,28900,28900,28900,28900,0
20240429,173700,8497061450,28900,28900,28900,28900,2234
20240429,173600,8497061450,28900,28900,28900,28900,0
20240429,173500,8497061450,28900,28900,28900,28900,0
20240429,173400,8497061450,28900,28900,28900,28900,0
20240429,173300,8497061450,28900,28900,28900,28900,0
20240429,173200,8497061450,28900,28900,28900,28900,0
20240429,173100,8497061450,28900,28900,28900,28900,0
20240429,173000,8497061450,28900,28900,28900,28900,0
20240429,172900,8497061450,28900,28900,28900,28900,0
20240429,172800,8497061450,28900,28900,28900,28900,0
20240429,172700,8497061450,28900,28900,28900,28900,0
20240429,172600,8497061450,28900,28900,28900,28900,0
20240429,172500,8497061450,28900,28900,28900,28900,0
20240429,172400,8497061450,28900,28900,28900,28900,0
20240429,172300,8497061450,28900,28900,28900,28900,0
20240429,172200,8497061450,28900,28900,28900,28900,0
20240429,172100,8497061450,28900,28900,28900,28900,0
20240429,172000,8497061450,28900,28900,28900,28900,0
20240429,171900,8497061450,28900,28900,28900,28900,0
20240429,171800,8497061450,28900,28900,28900,28900,0
20240429,171700,8497061450,28900,28900,28900,28900,0
20240429,171600,8497061450,28900,28900,28900,28900,0
20240429,171500,8497061450,28900,28900,28900,28900,0
20240429,171400,8497061450,28900,28900,28900,28900,0
20240429,171300,8497061450,28900,28900,28900,28900,0
20240429,171200,8497061450,28900,28900,28900,28900,0
20240429,171100,8497061450,28900,28900,28900,28900,0
20240429,171000,8497061450,28900,28900,28900,28900,0
20240429,170900,8497061450,28900,28900,28900,28900,0
20240429,170800,8497061450,28900,28900,28900,28900,0
20240429,170700,8497061450,28900,28900,28900,28900,2234
20240429,170600,8497061450,28900,28900,28900,28900,0
20240429,170500,8497061450,28900,28900,28900,28900,0
20240429,170400,8497061450,28900,28900,28900,28900,0
20240429,170300,8497061450,28900,28900,28900,28900,0
20240429,170200,8497061450,28900,28900,28900,28900,0
20240429,170100,8497061450,28900,28900,28900,28900,0
20240429,170000,8497061450,28900,28900,28900,28900,0
20240429,165900,8497061450,28900,28900,28900,28900,0
20240429,165800,8497061450,28900,28900,28900,28900,0
20240429,165700,8497061450,28900,28900,28900,28900,0
20240429,165600,8497061450,28900,28900,28900,28900,0
20240429,165500,8497061450,28900,28900,28900,28900,0
20240429,165400,8497061450,28900,28900,28900,28900,0
20240429,165300,8497061450,28900,28900,28900,28900,0
20240429,165200,8497061450,28900,28900,28900,28900,0
20240429,165100,8497061450,28900,28900,28900,28900,0
20240429,165000,8497061450,28900,28900,28900,28900,0
20240429,164900,8497061450,28900,28900,28900,28900,0
20240429,164800,8497061450,28900,28900,28900,28900,0
20240429,164700,8497061450,28900,28900,28900,28900,0
20240429,164600,8497061450,28900,28900,28900,28900,0
20240429,164500,8497061450,28900,28900,28900,28900,0
20240429,164400,8497061450,28900,28900,28900,28900,0
20240429,164300,8497061450,28900,28900,28900,28900,0
20240429,164200,8497061450,28900,28900,28900,28900,0
20240429,164100,8497061450,28900,28900,28900,28900,0
20240429,164000,8497061450,28900,28900,28900,28900,0
20240429,163900,8497061450,28900,28900,28900,28900,0
20240429,163800,8497061450,28900,28900,28900,28900,0
20240429,163700,8497061450,28900,28900,28900,28900,2234
20240429,163600,8497061450,28900,28900,28900,28900,0
20240429,163500,8497061450,28900,28900,28900,28900,0
20240429,163400,8497061450,28900,28900,28900,28900,0
20240429,163300,8497061450,28900,28900,28900,28900,0
20240429,163200,8497061450,28900,28900,28900,28900,0
20240429,163100,8497061450,28900,28900,28900,28900,0
20240429,163000,8497061450,28900,28900,28900,28900,0
20240429,162900,8497061450,28900,28900,28900,28900,0
20240429,162800,8497061450,28900,28900,28900,28900,0
20240429,162700,8497061450,28900,28900,28900,28900,0
20240429,162600,8497061450,28900,28900,28900,28900,0
20240429,162500,8497061450,28900,28900,28900,28900,0
20240429,162400,8497061450,28900,28900,28900,28900,0
20240429,162300,8497061450,28900,28900,28900,28900,0
20240429,162200,8497061450,28900,28900,28900,28900,0
20240429,162100,8497061450,28900,28900,28900,28900,0
20240429,162000,8497061450,28900,28900,28900,28900,0
20240429,161900,8497061450,28900,28900,28900,28900,0
20240429,161800,8497061450,28900,28900,28900,28900,0
20240429,161700,8497061450,28900,28900,28900,28900,0
20240429,161600,8497061450,28900,28900,28900,28900,0
20240429,161500,8497061450,28900,28900,28900,28900,0
20240429,161400,8497061450,28900,28900,28900,28900,0
20240429,161300,8497061450,28900,28900,28900,28900,0
20240429,161200,8497061450,28900,28900,28900,28900,0
20240429,161100,8497061450,28900,28900,28900,28900,0
20240429,161000,8497061450,28900,28900,28900,28900,0
20240429,160900,8497061450,28900,28900,28900,28900,0
20240429,160800,8497061450,28900,28900,28900,28900,0
20240429,160700,8497061450,28900,28900,28900,28900,2234
20240429,160600,8497061450,28900,28900,28900,28900,0
20240429,160500,8497061450,28900,28900,28900,28900,0
20240429,160400,8497061450,28900,28900,28900,28900,0
20240429,160300,8497061450,28900,28900,28900,28900,0
20240429,160200,8497061450,28900,28900,28900,28900,0
20240429,160100,8497061450,28900,28900,28900,28900,0
20240429,160000,8497061450,28900,28900,28900,28900,0
20240429,155900,8497061450,28900,28900,28900,28900,0
20240429,155800,8497061450,28900,28900,28900,28900,0
20240429,155700,8497061450,28900,28900,28900,28900,0
20240429,155600,8497061450,28900,28900,28900,28900,0
20240429,155500,8497061450,28900,28900,28900,28900,0
20240429,155400,8497061450,28900,28900,28900,28900,0
20240429,155300,8497061450,28900,28900,28900,28900,0
20240429,155200,8497061450,28900,28900,28900,28900,0
20240429,155100,8497061450,28900,28900,28900,28900,0
20240429,155000,8497061450,28900,28900,28900,28900,0
20240429,154900,8497061450,28900,28900,28900,28900,0
20240429,154800,8497061450,28900,28900,28900,28900,0
20240429,154700,8497061450,28900,28900,28900,28900,0
20240429,154600,8497061450,28900,28900,28900,28900,0
20240429,154500,8497061450,28900,28900,28900,28900,0
20240429,154400,8497061450,28900,28900,28900,28900,0
20240429,154300,8497061450,28900,28900,28900,28900,0
20240429,154200,8497061450,28900,28900,28900,28900,0
20240429,154100,8497061450,28900,28900,28900,28900,0
20240429,154000,8497061450,28900,28900,28900,28900,0
20240429,153900,8497061450,28900,28900,28900,28900,0
20240429,153800,8497061450,28900,28900,28900,28900,0
20240429,153700,8497061450,28900,28900,28900,28900,2234
20240429,153600,8497061450,28900,28900,28900,28900,0
20240429,153500,8497061450,28900,28900,28900,28900,0
20240429,153400,8497061450,28900,28900,28900,28900,0
20240429,153300,8497061450,28900,28900,28900,28900,0
20240429,153200,8497061450,28900,28900,28900,28900,0
20240429,153100,8497061450,28900,28900,28900,28900,0
20240429,153000,8497061450,28900,28900,28900,28900,2234
20240429,152900,8432498850,28950,28950,28950,28950,0
20240429,152800,8432498850,28950,28950,28950,28950,0
20240429,152700,8432498850,28950,28950,28950,28950,0
20240429,152600,8432498850,28950,28950,28950,28950,0
20240429,152500,8432498850,28950,28950,28950,28950,0
20240429,152400,8432498850,28950,28950,28950,28950,0
20240429,152300,8432498850,28950,28950,28950,28950,0
20240429,152200,8432498850,28950,28950,28950,28950,0
20240429,152100,8432498850,28950,28950,28950,28950,0
20240429,152000,8432498850,28950,28950,28950,28950,0
20240429,151900,8432498850,28950,28950,28950,28900,400
20240429,151800,8420919200,28950,29000,29000,28950,254
20240429,151700,8413561950,29000,28950,29000,28950,253
20240429,151600,8406236600,28950,29000,29000,28950,200
20240429,151500,8400445500,28950,28950,28950,28900,162
20240429,151400,8395755650,28950,28950,28950,28950,187
20240429,151300,8390342000,29000,29000,29000,29000,32
20240429,151200,8389414000,28950,29000,29000,28950,70
20240429,151100,8387385750,29100,29050,29100,29050,15
20240429,151000,8386949900,29000,29000,29100,29000,107
20240429,150900,8383846800,29000,29100,29250,29000,722
20240429,150800,8362843300,29000,28900,29000,28900,617
20240429,150700,8344966450,28900,28900,28900,28900,389
20240429,150600,8333724350,28950,28950,28950,28900,404
20240429,150500,8322043750,28950,28950,28950,28900,110
20240429,150400,8318861900,28950,28950,28950,28900,339
20240429,150300,8309056600,28950,28950,28950,28950,270
20240429,150200,8301240100,29000,29000,29000,29000,40
20240429,150100,8300080100,29000,29050,29050,29000,217
20240429,150000,8293783550,29050,29000,29050,28950,194
20240429,145900,8288157550,29000,29000,29000,29000,19
20240429,145800,8287606550,29000,28950,29000,28950,109
20240429,145700,8284449500,28900,28900,28900,28900,15
20240429,145600,8284016000,28900,28950,28950,28900,228
20240429,145500,8277420850,28950,29050,29050,28950,533
20240429,145400,8261975300,29050,29050,29050,29050,1
20240429,145300,8261946250,29050,29050,29050,29050,33
20240429,145200,8260987600,29050,29100,29100,29050,60
20240429,145100,8259244250,29100,29050,29100,29050,136
20240429,145000,8255292600,29050,29050,29050,29050,365
20240429,144900,8244689350,29100,29100,29100,29050,35
20240429,144800,8243672250,29100,29100,29100,29050,46
20240429,144700,8242335150,29000,29000,29000,29000,854
20240429,144600,8217569150,29000,28900,29000,28900,34
20240429,144500,8216584150,28900,29050,29050,28900,2229
20240429,144400,8152133750,29050,29050,29050,28950,220
20240429,144300,8145744200,29050,29000,29050,29000,93
20240429,144200,8143043750,29000,29000,29000,28950,75
20240429,144100,8140869150,29050,28950,29050,28950,33
20240429,144000,8139912000,28950,28950,28950,28950,80
20240429,143900,8137596000,28950,29000,29000,28950,44
20240429,143800,8136321300,29000,28950,29000,28950,114
20240429,143700,8133020950,28950,28950,28950,28950,81
20240429,143600,8130676000,28950,28950,29050,28950,34
20240429,143500,8129691000,28950,28950,28950,28900,93
20240429,143400,8126999750,28950,28950,29000,28950,218
20240429,143300,8120688100,28950,29050,29050,28950,152
20240429,143200,8116281100,29050,29050,29050,29050,101
20240429,143100,8113347050,29050,29000,29050,29000,101
20240429,143000,8110416950,29050,29050,29050,29050,138
20240429,142900,8106408050,29050,29050,29050,29050,12
20240429,142800,8106059450,29000,29000,29000,29000,1
20240429,142700,8106030450,29000,29100,29100,29000,84
20240429,142600,8103594150,29150,29200,29200,29150,36
20240429,142500,8102544550,29200,29050,29200,29000,17
20240429,142400,8102051050,29050,29050,29200,29000,282
20240429,142300,8093859350,29150,29150,29150,29150,14
20240429,142200,8093451250,29050,29050,29050,29050,16
20240429,142100,8092986450,29050,29000,29050,29000,81
20240429,142000,8090636850,29050,29150,29150,29050,181
20240429,141900,8085374250,29100,29150,29200,29100,206
20240429,141800,8079370200,29150,29150,29150,29150,55
20240429,141700,8077766950,29150,29150,29150,29150,73
20240429,141600,8075639000,29300,29100,29300,29100,598
20240429,141500,8058142950,29150,29150,29150,29150,1
20240429,141400,8058113800,29150,29150,29150,29150,103
20240429,141300,8055111350,29150,29100,29150,29100,66
20240429,141200,8053190150,29200,29200,29200,29200,10
20240429,141100,8052898150,29050,29050,29050,29050,5
20240429,141000,8052752900,29000,29000,29000,29000,50
20240429,140900,8051302900,29000,29100,29150,29000,204
20240429,140800,8045374800,28950,29050,29050,28950,1350
20240429,140700,8006223250,29050,29000,29050,29000,16
20240429,140600,8005758600,29050,29100,29100,29050,361
20240429,140500,7995271050,29050,29100,29100,29050,237
20240429,140400,7988375850,29100,29150,29150,29100,184
20240429,140300,7983016450,29100,29150,29150,29100,78
20240429,140200,7980742850,29150,29300,29300,29150,55
20240429,140100,7979137800,29300,29300,29300,29300,10
20240429,140000,7978844800,29150,29250,29300,29150,138
20240429,135900,7974808650,29250,29300,29300,29250,20
20240429,135800,7974223350,29300,29250,29300,29250,9
20240429,135700,7973959750,29300,29200,29300,29200,107
20240429,135600,7970829800,29150,29100,29150,29100,147
20240429,135500,7966547250,29150,29150,29150,29100,118
20240429,135400,7963111650,29200,29200,29200,29150,379
20240429,135300,7952059700,29150,29200,29200,29150,259
20240429,135200,7944499400,29150,29150,29200,29150,168
20240429,135100,7939599050,29200,29200,29250,29200,71
20240429,135000,7937525450,29200,29150,29200,29150,24
20240429,134900,7936825150,29200,29150,29200,29150,64
20240429,134800,7934956800,29100,29250,29250,29100,128
20240429,134700,7931223950,29200,29200,29200,29200,44
20240429,134600,7929939150,29200,29150,29200,29150,131
20240429,134500,7926119500,29150,29150,29200,29100,188
20240429,134400,7920637550,29200,29300,29300,29200,63
20240429,134300,7918793850,29300,29300,29300,29300,18
20240429,134200,7918266450,29200,29250,29250,29200,207
20240429,134100,7912217400,29250,29250,29250,29250,43
20240429,134000,7910959650,29250,29250,29250,29250,1
20240429,133900,7910930400,29150,29300,29350,29150,1066
20240429,133800,7879705000,29350,29350,29350,29300,22
20240429,133700,7879059600,29350,29300,29350,29300,100
20240429,133600,7876128950,29350,29350,29350,29300,96
20240429,133500,7873311850,29350,29300,29350,29300,76
20240429,133400,7871083200,29300,29300,29350,29300,397
20240429,133300,7859448400,29300,29350,29350,29300,78
20240429,133200,7857159150,29350,29300,29350,29300,540
20240429,133100,7841335650,29350,29150,29350,29150,170
20240429,133000,7836359350,29150,29300,29300,29150,110
20240429,132900,7833150750,29300,29300,29300,29300,41
20240429,132800,7831949450,29300,29250,29300,29050,179
20240429,132700,7826735050,29250,29100,29250,29050,155
20240429,132600,7822209650,29100,29300,29350,29100,824
20240429,132500,7798206200,29300,29200,29300,29200,13
20240429,132400,7797825500,29250,29250,29350,29250,129
20240429,132300,7794044250,29350,29300,29350,29250,134
20240429,132200,7790123350,29250,29350,29350,29250,114
20240429,132100,7786780850,29350,29200,29350,29200,87
20240429,132000,7784233100,29200,29350,29350,29200,500
20240429,131900,7769624050,29300,29400,29400,29300,113
20240429,131800,7766311450,29400,29350,29400,29350,109
20240429,131700,7763108850,29350,29350,29350,29350,56
20240429,131600,7761465250,29350,29350,29350,29350,99
20240429,131500,7758559600,29400,29350,29400,29350,283
20240429,131400,7750252000,29300,29350,29350,29300,52
20240429,131300,7748728350,29300,29250,29300,29250,87
20240429,131200,7746179400,29250,29150,29250,29150,246
20240429,131100,7738999250,29150,29150,29150,29150,27
20240429,131000,7738212200,29150,29150,29150,29100,76
20240429,130900,7735996850,29150,29150,29150,29150,15
20240429,130800,7735559600,29150,29100,29200,29100,138
20240429,130700,7731538200,29150,29100,29150,29100,54
20240429,130600,7729964950,29100,29100,29100,29100,49
20240429,130500,7728539050,29100,29100,29100,29100,53
20240429,130400,7726996750,29150,29150,29150,29150,117
20240429,130300,7723586200,29100,29100,29150,29100,111
20240429,130200,7720354000,29100,29050,29100,29050,13
20240429,130100,7719975950,29100,29100,29150,29100,116
20240429,130000,7716599150,29100,29100,29100,29100,61
20240429,125900,7714824050,29100,29100,29100,29100,17
20240429,125800,7714329350,29100,29050,29100,29050,126
20240429,125700,7710667450,29100,29100,29100,29100,21
20240429,125600,7710056350,29100,29150,29150,29100,85
20240429,125500,7707579450,29150,29050,29150,29050,110
20240429,125400,7704380100,29050,29100,29100,29050,110
20240429,125300,7701180450,29100,29100,29100,29100,93
20240429,125200,7698474150,29050,29050,29050,29050,159
20240429,125100,7693855200,29000,29000,29000,29000,92
20240429,125000,7691187200,29000,29000,29050,28900,128
20240429,124900,7687476050,29000,29000,29000,29000,95
20240429,124800,7684721050,29000,28950,29000,28900,128
20240429,124700,7681015500,28950,28900,28950,28900,327
20240429,124600,7671564300,28900,28950,28950,28900,51
20240429,124500,7670087900,28900,28900,28950,28900,174
20240429,124400,7665055300,28850,28850,28850,28850,15
20240429,124300,7664622550,28900,28950,29000,28900,210
20240429,124200,7658547750,28950,28950,28950,28950,30
20240429,124100,7657679250,28900,28900,28900,28900,517
20240429,124000,7642737950,28900,28800,28900,28800,147
20240429,123900,7638499950,28850,28850,28850,28850,67
20240429,123800,7636567000,28850,28800,28900,28800,18
20240429,123700,7636047600,28750,28900,28900,28750,259
20240429,123600,7628572650,28900,28900,28900,28800,178
20240429,123500,7623437050,28900,28800,28900,28750,77
20240429,123400,7621215700,28800,28900,28900,28800,184
20240429,123300,7615915700,28900,28850,28900,28800,200
20240429,123200,7610144200,28850,28850,28850,28850,48
20240429,123100,7608759400,28850,28800,28850,28800,147
20240429,123000,7604522750,28800,28850,28900,28800,148
20240429,122900,7600257350,28800,28800,28800,28800,115
20240429,122800,7596945350,28850,28900,28900,28700,3112
20240429,122700,7507477950,28900,28900,28900,28800,279
20240429,122600,7499426300,28800,28900,28900,28800,92
20240429,122500,7496772150,28800,28900,28900,28800,222
20240429,122400,7490373700,28950,28900,28950,28800,424
20240429,122300,7478138900,28950,28950,28950,28900,90
20240429,122200,7475535500,28950,29000,29000,28900,177
20240429,122100,7470415250,29000,29000,29000,28900,128
20240429,122000,7466710150,29050,28900,29050,28900,650
20240429,121900,7447895750,28850,28900,28900,28850,107
20240429,121800,7444807100,28850,29000,29000,28850,580
20240429,121700,7428050500,29000,28900,29000,28900,189
20240429,121600,7422583950,28900,28950,29100,28900,554
20240429,121500,7406554150,28950,29000,29150,28900,279
20240429,121400,7398470150,29100,29050,29150,28900,313
20240429,121300,7389383000,29050,28900,29050,28900,7
20240429,121200,7389180050,28900,28950,29000,28900,310
20240429,121100,7380215550,28950,28900,29150,28900,296
20240429,121000,7371636400,28950,28900,28950,28800,351
20240429,120900,7361510450,28900,28850,28900,28750,808
20240429,120800,7338260700,28900,29000,29000,28750,703
20240429,120700,7318030250,28800,29000,29050,28800,1299
20240429,120600,7280501600,29000,29000,29000,28900,851
20240429,120500,7255864400,28950,29100,29150,28850,4201
20240429,120400,7134200800,29050,29250,29250,29050,4020
20240429,120300,7017049950,29350,29350,29350,29200,168
20240429,120200,7012133750,29250,29400,29400,29250,1033
20240429,120100,6981909250,29300,29350,29400,29300,782
20240429,120000,6958989800,29350,29350,29400,29350,373
20240429,115900,6948041750,29350,29400,29400,29350,284
20240429,115800,6939697800,29400,29400,29400,29350,203
20240429,115700,6933732700,29400,29450,29450,29350,264
20240429,115600,6925973150,29600,29600,29600,29450,1785
20240429,115500,6873371500,29600,29600,29600,29600,7
20240429,115400,6873164300,29600,29550,29600,29500,583
20240429,115300,6855960750,29600,29550,29600,29550,395
20240429,115200,6844286700,29550,29600,29600,29550,105
20240429,115100,6841182850,29600,29600,29600,29550,80
20240429,115000,6838815000,29650,29550,29650,29550,130
20240429,114900,6834971250,29650,29600,29650,29550,67
20240429,114800,6832988050,29550,29600,29600,29550,26
20240429,114700,6832218500,29600,29500,29650,29500,54
20240429,114600,6830620800,29500,29550,29650,29500,622
20240429,114500,6812254350,29550,29600,29600,29500,492
20240429,114400,6797732400,29650,29550,29650,29500,305
20240429,114300,6788707800,29550,29650,29650,29550,104
20240429,114200,6785634000,29550,29600,29650,29550,210
20240429,114100,6779419900,29600,29550,29650,29550,251
20240429,114000,6771996850,29550,29550,29550,29550,57
20240429,113900,6770312500,29650,29650,29650,29600,222
20240429,113800,6763737200,29650,29650,29650,29650,115
20240429,113700,6760327450,29650,29700,29700,29650,64
20240429,113600,6758427250,29700,29650,29700,29650,120
20240429,113500,6754864850,29700,29850,29850,29650,53
20240429,113400,6753291300,29750,29850,29850,29700,34
20240429,113300,6752278700,29850,29700,29850,29700,45
20240429,113200,6750939350,29600,29700,29700,29600,301
20240429,113100,6742008500,29850,29850,29850,29700,56
20240429,113000,6740337050,29700,29750,29850,29700,136
20240429,112900,6736290500,29900,29900,29900,29850,19
20240429,112800,6735722450,29700,29900,29900,29700,225
20240429,112700,6729021250,29900,29950,29950,29850,165
20240429,112600,6724090550,30000,29850,30000,29850,346
20240429,112500,6713751450,29850,29900,30000,29850,862
20240429,112400,6687977100,29900,29850,29900,29850,102
20240429,112300,6684928700,29850,30000,30000,29800,1334
20240429,112200,6644973200,29950,29800,29950,29800,1381
20240429,112100,6603719100,29800,29550,29800,29550,972
20240429,112000,6574911200,29550,29650,29700,29550,1083
20240429,111900,6542848200,29650,29700,29700,29650,155
20240429,111800,6538247000,29700,29700,29750,29700,196
20240429,111700,6532421300,29700,29750,29750,29700,75
20240429,111600,6530193200,29750,29750,29750,29750,83
20240429,111500,6527723950,29750,29700,29750,29700,367
20240429,111400,6516811950,29650,29650,29650,29600,195
20240429,111300,6511036100,29650,29650,29650,29650,125
20240429,111200,6507329850,29700,29650,29700,29650,122
20240429,111100,6503711450,29600,29650,29750,29600,596
20240429,111000,6485995000,29650,29700,29700,29650,759
20240429,110900,6463469450,29650,29550,29650,29500,369
20240429,110800,6452545100,29500,29500,29550,29500,347
20240429,110700,6442303400,29500,29600,29600,29500,679
20240429,110600,6422267650,29650,29650,29650,29650,53
20240429,110500,6420696200,29600,29550,29650,29550,132
20240429,110400,6416789550,29600,29600,29650,29600,1325
20240429,110300,6377553500,29550,29500,29550,29450,649
20240429,110200,6358387900,29500,29500,29500,29500,239
20240429,110100,6351337400,29500,29450,29500,29400,274
20240429,110000,6343265650,29350,29300,29500,29250,1402
20240429,105900,6301999000,29300,29250,29400,29200,1043
20240429,105800,6271517100,29250,29450,29450,29250,2091
20240429,105700,6210268050,29400,29350,29450,29300,352
20240429,105600,6199931400,29350,29600,29600,29250,7589
20240429,105500,5976982650,29600,29650,29650,29450,1907
20240429,105400,5920650700,29650,29900,29900,29450,12776
20240429,105300,5542537000,29950,29900,29950,29800,1346
20240429,105200,5502391350,30000,30100,30100,29900,647
20240429,105100,5483010100,30100,30000,30100,29950,93
20240429,105000,5480217300,29950,30000,30000,29950,184
20240429,104900,5474700500,29950,30100,30100,29950,379
20240429,104800,5463330700,30100,30100,30150,30000,248
20240429,104700,5455866250,30100,30050,30250,30000,1918
20240429,104600,5398078450,30050,29900,30050,29900,1136
20240429,104500,5364023000,29900,29800,29950,29700,2122
20240429,104400,5300835800,29850,29800,29950,29800,1697
20240429,104300,5250136000,29850,29800,29850,29800,360
20240429,104200,5239403450,29850,29850,29850,29800,1127
20240429,104100,5205797100,29850,29800,29850,29750,1646
20240429,104000,5156752600,29800,29850,29900,29800,1974
20240429,103900,5097840650,29850,30500,30500,29750,10681
20240429,103800,4776691050,30450,30550,30700,30450,1142
20240429,103700,4741763200,30550,30450,30550,30350,576
20240429,103600,4724212200,30400,30550,30550,30350,1836
20240429,103500,4668422800,30550,30550,30650,30550,1163
20240429,103400,4632875700,30500,30300,30500,30300,2177
20240429,103300,4566584950,30350,30500,30500,30150,3367
20240429,103200,4464631100,30500,30600,30750,30400,2770
20240429,103100,4379891100,30850,30950,31400,30400,16989
20240429,103000,3853409750,30850,30850,30950,30800,1287
20240429,102900,3813727800,30800,31000,31000,30800,1983
20240429,102800,3752464050,31000,30800,31050,30650,3801
20240429,102700,3635294900,30850,30900,30950,30800,1844
20240429,102600,3578434100,30850,31050,31050,30750,4327
20240429,102500,3444978650,31050,31150,31350,31050,5189
20240429,102400,3283002900,31150,31100,31150,31000,2429
20240429,102300,3207603350,31100,31150,31250,31050,2078
20240429,102200,3142996650,31150,31300,31400,31150,4684
20240429,102100,2996583750,31300,31500,31500,31300,4330
20240429,102000,2860765700,31500,31800,31850,31300,7303
20240429,101900,2630633950,31800,31700,32100,31300,23117
20240429,101800,1895707250,31450,31400,31700,31000,12593
20240429,101700,1499832700,31600,30650,31600,30650,19496
20240429,101600,889866000,30800,30300,31350,30250,11107
20240429,101500,549482500,30300,29850,30300,29850,2037
20240429,101400,488231300,29650,29650,29650,29650,30
20240429,101300,487341800,29650,29650,29650,29650,185
20240429,101200,481856550,29650,29850,29850,29650,53
20240429,101100,480283100,29700,29700,29700,29700,50
20240429,101000,478798100,29650,29850,29850,29650,357
20240429,100900,468208750,29850,29850,29850,29850,14
20240429,100800,467790850,29900,29900,29900,29900,24
20240429,100700,467073250,29850,29900,29900,29850,9
20240429,100600,466804550,29900,29850,29900,29850,308
20240429,100500,457610650,29900,29900,29900,29900,1
20240429,100400,457580750,29950,29850,29950,29850,25
20240429,100300,456834400,29850,29850,29850,29800,127
20240429,100200,453048450,29800,29750,29800,29750,100
20240429,100100,450068650,29750,29850,29850,29750,5
20240429,100000,449919800,29750,29850,29850,29700,35
20240429,095900,448876200,29850,29700,29850,29700,46
20240429,095800,447509700,29650,29700,29700,29650,119
20240429,095700,443980950,29700,29650,29700,29650,59
20240429,095600,442231350,29600,29650,29650,29600,213
20240429,095500,435925350,29700,29750,29750,29700,26
20240429,095400,435152900,29900,29900,29900,29900,0
20240429,095300,435152900,29900,29700,29900,29700,65
20240429,095200,433210600,29900,29900,29900,29900,16
20240429,095100,432732200,29700,29900,29950,29700,96
20240429,095000,429879100,29950,29900,29950,29900,502
20240429,094900,414844950,29950,29950,29950,29900,195
20240429,094800,409006500,29950,29650,29950,29550,657
20240429,094700,389429900,29650,29650,29650,29600,10
20240429,094600,389133600,29650,29650,29650,29650,0
20240429,094500,389133600,29650,29650,29650,29650,89
20240429,094400,386494750,29700,29700,29700,29700,21
20240429,094300,385871050,29700,29650,29700,29550,175
20240429,094200,380681500,29550,29550,29550,29550,50
20240429,094100,379204000,29550,29550,29550,29550,80
20240429,094000,376840000,29550,29600,29600,29550,9
20240429,093900,376573950,29550,29550,29550,29550,41
20240429,093800,375362400,29550,29600,29600,29550,160
20240429,093700,370632750,29600,29800,29800,29600,281
20240429,093600,362310250,29650,29650,29650,29650,14
20240429,093500,361895150,29650,29650,29650,29650,60
20240429,093400,360116150,29650,29650,29650,29650,59
20240429,093300,358366800,29650,29700,29700,29650,90
20240429,093200,355698250,29650,29650,29650,29650,122
20240429,093100,352080950,29650,29650,29650,29650,66
20240429,093000,350124050,29850,29850,29850,29850,37
20240429,092900,349019600,29900,29700,29900,29700,756
20240429,092800,326455100,29650,29550,29650,29500,785
20240429,092700,303229700,29550,29500,29550,29500,64
20240429,092600,301341250,29500,29500,29500,29500,142
20240429,092500,297152250,29500,29550,29550,29500,222
20240429,092400,290592950,29800,29800,29800,29550,47
20240429,092300,289199300,29600,29600,29600,29600,252
20240429,092200,281740100,29600,29600,29700,29600,278
20240429,092100,273509200,29600,29600,29600,29600,45
20240429,092000,272177200,29600,29600,29600,29600,243
20240429,091900,264984400,29600,29600,29600,29550,228
20240429,091800,258236500,29600,29600,29600,29600,40
20240429,091700,257052500,29600,29550,29600,29550,233
20240429,091600,250166200,29550,29550,29550,29550,277
20240429,091500,241980850,29550,29700,29700,29550,389
20240429,091400,230474200,29700,29800,29850,29600,186
20240429,091300,224938600,29850,29850,29850,29800,120
20240429,091200,221356650,29900,30000,30000,29900,177
20240429,091100,216063850,29900,30000,30000,29900,191
20240429,091000,210341800,30000,29950,30000,29900,78
20240429,090900,208004000,30000,29500,30000,29500,504
20240429,090800,193018900,29500,29550,29600,29500,396
20240429,090700,181323950,29500,29450,29650,29450,273
20240429,090600,173244550,29450,29450,29650,29450,363
20240429,090500,162527050,29450,29600,29600,29450,592
20240429,090400,145078500,29550,29550,29550,29550,486
20240429,090300,130717200,29400,29750,29750,29350,2403
20240429,090200,59810100,29850,30000,30050,29800,1113
20240429,090100,26543800,30000,30050,30200,30000,595
20240429,090000,8657750,30150,30000,30200,30000,288
Reference in New Issue Copy Permalink