ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033240/min/candle-20240503.csv

619 lines
33 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
20240503,191600,14883822050,26800,26800,26800,26800,10398
20240503,191500,14883822050,26800,26800,26800,26800,0
20240503,191400,14883822050,26800,26800,26800,26800,0
20240503,191300,14883822050,26800,26800,26800,26800,0
20240503,191200,14883822050,26800,26800,26800,26800,0
20240503,191100,14883822050,26800,26800,26800,26800,0
20240503,191000,14883822050,26800,26800,26800,26800,0
20240503,190900,14883822050,26800,26800,26800,26800,0
20240503,190800,14883822050,26800,26800,26800,26800,0
20240503,190700,14883822050,26800,26800,26800,26800,0
20240503,190600,14883822050,26800,26800,26800,26800,0
20240503,190500,14883822050,26800,26800,26800,26800,0
20240503,190400,14883822050,26800,26800,26800,26800,0
20240503,190300,14883822050,26800,26800,26800,26800,0
20240503,190200,14883822050,26800,26800,26800,26800,0
20240503,190100,14883822050,26800,26800,26800,26800,0
20240503,190000,14883822050,26800,26800,26800,26800,0
20240503,185900,14883822050,26800,26800,26800,26800,0
20240503,185800,14883822050,26800,26800,26800,26800,0
20240503,185700,14883822050,26800,26800,26800,26800,0
20240503,185600,14883822050,26800,26800,26800,26800,0
20240503,185500,14883822050,26800,26800,26800,26800,0
20240503,185400,14883822050,26800,26800,26800,26800,0
20240503,185300,14883822050,26800,26800,26800,26800,0
20240503,185200,14883822050,26800,26800,26800,26800,0
20240503,185100,14883822050,26800,26800,26800,26800,0
20240503,185000,14883822050,26800,26800,26800,26800,0
20240503,184900,14883822050,26800,26800,26800,26800,0
20240503,184800,14883822050,26800,26800,26800,26800,0
20240503,184700,14883822050,26800,26800,26800,26800,0
20240503,184600,14883822050,26800,26800,26800,26800,10398
20240503,184500,14883822050,26800,26800,26800,26800,0
20240503,184400,14883822050,26800,26800,26800,26800,0
20240503,184300,14883822050,26800,26800,26800,26800,0
20240503,184200,14883822050,26800,26800,26800,26800,0
20240503,184100,14883822050,26800,26800,26800,26800,0
20240503,184000,14883822050,26800,26800,26800,26800,0
20240503,183900,14883822050,26800,26800,26800,26800,0
20240503,183800,14883822050,26800,26800,26800,26800,0
20240503,183700,14883822050,26800,26800,26800,26800,0
20240503,183600,14883822050,26800,26800,26800,26800,0
20240503,183500,14883822050,26800,26800,26800,26800,0
20240503,183400,14883822050,26800,26800,26800,26800,0
20240503,183300,14883822050,26800,26800,26800,26800,0
20240503,183200,14883822050,26800,26800,26800,26800,0
20240503,183100,14883822050,26800,26800,26800,26800,0
20240503,183000,14883822050,26800,26800,26800,26800,0
20240503,182900,14883822050,26800,26800,26800,26800,0
20240503,182800,14883822050,26800,26800,26800,26800,0
20240503,182700,14883822050,26800,26800,26800,26800,0
20240503,182600,14883822050,26800,26800,26800,26800,0
20240503,182500,14883822050,26800,26800,26800,26800,0
20240503,182400,14883822050,26800,26800,26800,26800,0
20240503,182300,14883822050,26800,26800,26800,26800,0
20240503,182200,14883822050,26800,26800,26800,26800,0
20240503,182100,14883822050,26800,26800,26800,26800,0
20240503,182000,14883822050,26800,26800,26800,26800,0
20240503,181900,14883822050,26800,26800,26800,26800,0
20240503,181800,14883822050,26800,26800,26800,26800,0
20240503,181700,14883822050,26800,26800,26800,26800,0
20240503,181600,14883822050,26800,26800,26800,26800,10398
20240503,181500,14883822050,26800,26800,26800,26800,0
20240503,181400,14883822050,26800,26800,26800,26800,0
20240503,181300,14883822050,26800,26800,26800,26800,0
20240503,181200,14883822050,26800,26800,26800,26800,0
20240503,181100,14883822050,26800,26800,26800,26800,0
20240503,181000,14883822050,26800,26800,26800,26800,0
20240503,180900,14883822050,26800,26800,26800,26800,0
20240503,180800,14883822050,26800,26800,26800,26800,0
20240503,180700,14883822050,26800,26800,26800,26800,0
20240503,180600,14883822050,26800,26800,26800,26800,0
20240503,180500,14883822050,26800,26800,26800,26800,0
20240503,180400,14883822050,26800,26800,26800,26800,0
20240503,180300,14883822050,26800,26800,26800,26800,0
20240503,180200,14883822050,26800,26800,26800,26800,0
20240503,180100,14883822050,26800,26800,26800,26800,0
20240503,180000,14883822050,26800,26800,26800,26800,0
20240503,175900,14883822050,26800,26800,26800,26800,0
20240503,175800,14883822050,26800,26800,26800,26800,0
20240503,175700,14883822050,26800,26800,26800,26800,0
20240503,175600,14883822050,26800,26800,26800,26800,0
20240503,175500,14883822050,26800,26800,26800,26800,0
20240503,175400,14883822050,26800,26800,26800,26800,0
20240503,175300,14883822050,26800,26800,26800,26800,0
20240503,175200,14883822050,26800,26800,26800,26800,0
20240503,175100,14883822050,26800,26800,26800,26800,0
20240503,175000,14883822050,26800,26800,26800,26800,0
20240503,174900,14883822050,26800,26800,26800,26800,0
20240503,174800,14883822050,26800,26800,26800,26800,0
20240503,174700,14883822050,26800,26800,26800,26800,0
20240503,174600,14883822050,26800,26800,26800,26800,10398
20240503,174500,14883822050,26800,26800,26800,26800,0
20240503,174400,14883822050,26800,26800,26800,26800,0
20240503,174300,14883822050,26800,26800,26800,26800,0
20240503,174200,14883822050,26800,26800,26800,26800,0
20240503,174100,14883822050,26800,26800,26800,26800,0
20240503,174000,14883822050,26800,26800,26800,26800,0
20240503,173900,14883822050,26800,26800,26800,26800,0
20240503,173800,14883822050,26800,26800,26800,26800,0
20240503,173700,14883822050,26800,26800,26800,26800,0
20240503,173600,14883822050,26800,26800,26800,26800,0
20240503,173500,14883822050,26800,26800,26800,26800,0
20240503,173400,14883822050,26800,26800,26800,26800,0
20240503,173300,14883822050,26800,26800,26800,26800,0
20240503,173200,14883822050,26800,26800,26800,26800,0
20240503,173100,14883822050,26800,26800,26800,26800,0
20240503,173000,14883822050,26800,26800,26800,26800,0
20240503,172900,14883822050,26800,26800,26800,26800,0
20240503,172800,14883822050,26800,26800,26800,26800,0
20240503,172700,14883822050,26800,26800,26800,26800,0
20240503,172600,14883822050,26800,26800,26800,26800,0
20240503,172500,14883822050,26800,26800,26800,26800,0
20240503,172400,14883822050,26800,26800,26800,26800,0
20240503,172300,14883822050,26800,26800,26800,26800,0
20240503,172200,14883822050,26800,26800,26800,26800,0
20240503,172100,14883822050,26800,26800,26800,26800,0
20240503,172000,14883822050,26800,26800,26800,26800,0
20240503,171900,14883822050,26800,26800,26800,26800,0
20240503,171800,14883822050,26800,26800,26800,26800,0
20240503,171700,14883822050,26800,26800,26800,26800,0
20240503,171600,14883822050,26800,26800,26800,26800,10398
20240503,171500,14883822050,26800,26800,26800,26800,0
20240503,171400,14883822050,26800,26800,26800,26800,0
20240503,171300,14883822050,26800,26800,26800,26800,0
20240503,171200,14883822050,26800,26800,26800,26800,0
20240503,171100,14883822050,26800,26800,26800,26800,0
20240503,171000,14883822050,26800,26800,26800,26800,0
20240503,170900,14883822050,26800,26800,26800,26800,0
20240503,170800,14883822050,26800,26800,26800,26800,0
20240503,170700,14883822050,26800,26800,26800,26800,0
20240503,170600,14883822050,26800,26800,26800,26800,0
20240503,170500,14883822050,26800,26800,26800,26800,0
20240503,170400,14883822050,26800,26800,26800,26800,0
20240503,170300,14883822050,26800,26800,26800,26800,0
20240503,170200,14883822050,26800,26800,26800,26800,0
20240503,170100,14883822050,26800,26800,26800,26800,0
20240503,170000,14883822050,26800,26800,26800,26800,0
20240503,165900,14883822050,26800,26800,26800,26800,0
20240503,165800,14883822050,26800,26800,26800,26800,0
20240503,165700,14883822050,26800,26800,26800,26800,0
20240503,165600,14883822050,26800,26800,26800,26800,0
20240503,165500,14883822050,26800,26800,26800,26800,0
20240503,165400,14883822050,26800,26800,26800,26800,0
20240503,165300,14883822050,26800,26800,26800,26800,0
20240503,165200,14883822050,26800,26800,26800,26800,0
20240503,165100,14883822050,26800,26800,26800,26800,0
20240503,165000,14883822050,26800,26800,26800,26800,0
20240503,164900,14883822050,26800,26800,26800,26800,0
20240503,164800,14883822050,26800,26800,26800,26800,0
20240503,164700,14883822050,26800,26800,26800,26800,0
20240503,164600,14883822050,26800,26800,26800,26800,10398
20240503,164500,14883822050,26800,26800,26800,26800,0
20240503,164400,14883822050,26800,26800,26800,26800,0
20240503,164300,14883822050,26800,26800,26800,26800,0
20240503,164200,14883822050,26800,26800,26800,26800,0
20240503,164100,14883822050,26800,26800,26800,26800,0
20240503,164000,14883822050,26800,26800,26800,26800,0
20240503,163900,14883822050,26800,26800,26800,26800,0
20240503,163800,14883822050,26800,26800,26800,26800,0
20240503,163700,14883822050,26800,26800,26800,26800,0
20240503,163600,14883822050,26800,26800,26800,26800,0
20240503,163500,14883822050,26800,26800,26800,26800,0
20240503,163400,14883822050,26800,26800,26800,26800,0
20240503,163300,14883822050,26800,26800,26800,26800,0
20240503,163200,14883822050,26800,26800,26800,26800,0
20240503,163100,14883822050,26800,26800,26800,26800,0
20240503,163000,14883822050,26800,26800,26800,26800,0
20240503,162900,14883822050,26800,26800,26800,26800,0
20240503,162800,14883822050,26800,26800,26800,26800,0
20240503,162700,14883822050,26800,26800,26800,26800,0
20240503,162600,14883822050,26800,26800,26800,26800,0
20240503,162500,14883822050,26800,26800,26800,26800,0
20240503,162400,14883822050,26800,26800,26800,26800,0
20240503,162300,14883822050,26800,26800,26800,26800,0
20240503,162200,14883822050,26800,26800,26800,26800,0
20240503,162100,14883822050,26800,26800,26800,26800,0
20240503,162000,14883822050,26800,26800,26800,26800,0
20240503,161900,14883822050,26800,26800,26800,26800,0
20240503,161800,14883822050,26800,26800,26800,26800,0
20240503,161700,14883822050,26800,26800,26800,26800,0
20240503,161600,14883822050,26800,26800,26800,26800,10398
20240503,161500,14883822050,26800,26800,26800,26800,0
20240503,161400,14883822050,26800,26800,26800,26800,0
20240503,161300,14883822050,26800,26800,26800,26800,0
20240503,161200,14883822050,26800,26800,26800,26800,0
20240503,161100,14883822050,26800,26800,26800,26800,0
20240503,161000,14883822050,26800,26800,26800,26800,0
20240503,160900,14883822050,26800,26800,26800,26800,0
20240503,160800,14883822050,26800,26800,26800,26800,0
20240503,160700,14883822050,26800,26800,26800,26800,0
20240503,160600,14883822050,26800,26800,26800,26800,0
20240503,160500,14883822050,26800,26800,26800,26800,0
20240503,160400,14883822050,26800,26800,26800,26800,0
20240503,160300,14883822050,26800,26800,26800,26800,0
20240503,160200,14883822050,26800,26800,26800,26800,0
20240503,160100,14883822050,26800,26800,26800,26800,0
20240503,160000,14883822050,26800,26800,26800,26800,0
20240503,155900,14883822050,26800,26800,26800,26800,0
20240503,155800,14883822050,26800,26800,26800,26800,0
20240503,155700,14883822050,26800,26800,26800,26800,0
20240503,155600,14883822050,26800,26800,26800,26800,0
20240503,155500,14883822050,26800,26800,26800,26800,0
20240503,155400,14883822050,26800,26800,26800,26800,0
20240503,155300,14883822050,26800,26800,26800,26800,0
20240503,155200,14883822050,26800,26800,26800,26800,0
20240503,155100,14883822050,26800,26800,26800,26800,0
20240503,155000,14883822050,26800,26800,26800,26800,0
20240503,154900,14883822050,26800,26800,26800,26800,0
20240503,154800,14883822050,26800,26800,26800,26800,0
20240503,154700,14883822050,26800,26800,26800,26800,0
20240503,154600,14883822050,26800,26800,26800,26800,10398
20240503,154500,14883822050,26800,26800,26800,26800,0
20240503,154400,14883822050,26800,26800,26800,26800,0
20240503,154300,14883822050,26800,26800,26800,26800,0
20240503,154200,14883822050,26800,26800,26800,26800,0
20240503,154100,14883822050,26800,26800,26800,26800,0
20240503,154000,14883822050,26800,26800,26800,26800,0
20240503,153900,14883822050,26800,26800,26800,26800,0
20240503,153800,14883822050,26800,26800,26800,26800,0
20240503,153700,14883822050,26800,26800,26800,26800,0
20240503,153600,14883822050,26800,26800,26800,26800,0
20240503,153500,14883822050,26800,26800,26800,26800,0
20240503,153400,14883822050,26800,26800,26800,26800,0
20240503,153300,14883822050,26800,26800,26800,26800,0
20240503,153200,14883822050,26800,26800,26800,26800,0
20240503,153100,14883822050,26800,26800,26800,26800,0
20240503,153000,14883822050,26800,26800,26800,26800,10398
20240503,152900,14605155650,27000,27000,27000,27000,0
20240503,152800,14605155650,27000,27000,27000,27000,0
20240503,152700,14605155650,27000,27000,27000,27000,0
20240503,152600,14605155650,27000,27000,27000,27000,0
20240503,152500,14605155650,27000,27000,27000,27000,0
20240503,152400,14605155650,27000,27000,27000,27000,0
20240503,152300,14605155650,27000,27000,27000,27000,0
20240503,152200,14605155650,27000,27000,27000,27000,0
20240503,152100,14605155650,27000,27000,27000,27000,0
20240503,152000,14605155650,27000,27000,27000,27000,0
20240503,151900,14605155650,27000,26950,27000,26950,756
20240503,151800,14584756650,27000,27000,27000,26900,1567
20240503,151700,14542489500,27000,27000,27000,26900,1344
20240503,151600,14506205250,27000,26850,27000,26850,1705
20240503,151500,14460233050,27000,26950,27000,26850,3015
20240503,151400,14378898800,26950,26950,26950,26900,1332
20240503,151300,14343002500,26950,26950,26950,26900,2232
20240503,151200,14282920050,26850,26900,26950,26850,1869
20240503,151100,14232632550,26900,26900,26900,26850,1610
20240503,151000,14189324850,26900,26900,26900,26800,2899
20240503,150900,14111341950,26900,26850,26900,26800,3670
20240503,150800,14012780300,26850,26800,26850,26800,752
20240503,150700,13992612450,26800,26800,26800,26800,54
20240503,150600,13991165250,26800,26800,26800,26800,40
20240503,150500,13990093250,26800,26800,26800,26800,25
20240503,150400,13989423250,26800,26800,26800,26800,295
20240503,150300,13981517250,26800,26800,26800,26750,267
20240503,150200,13974362150,26750,26750,26750,26750,37
20240503,150100,13973372400,26750,26750,26800,26750,79
20240503,150000,13971259100,26750,26800,26850,26750,396
20240503,145900,13960648300,26850,26850,26850,26750,260
20240503,145800,13953668450,26750,26800,26850,26750,1110
20240503,145700,13923917250,26800,26800,26800,26750,250
20240503,145600,13917224150,26800,26750,26800,26750,364
20240503,145500,13907483550,26750,26800,26800,26750,146
20240503,145400,13903570800,26800,26800,26800,26700,326
20240503,145300,13894854300,26700,26750,26800,26700,370
20240503,145200,13884953200,26700,26800,26850,26700,3255
20240503,145100,13797871550,26850,26850,26850,26850,142
20240503,145000,13794058850,26850,26800,26850,26800,120
20240503,144900,13790839150,26800,26800,26850,26800,359
20240503,144800,13781211100,26850,26800,26850,26750,765
20240503,144700,13760704500,26800,26900,26900,26800,1059
20240503,144600,13732268500,26850,26850,26900,26850,213
20240503,144500,13726542800,26900,26900,26900,26900,265
20240503,144400,13719414300,26900,26900,26900,26850,139
20240503,144300,13715675250,26900,26950,26950,26900,143
20240503,144200,13711828250,26900,26900,26900,26850,319
20240503,144100,13703248350,26950,26900,26950,26850,294
20240503,144000,13695343250,26900,26950,26950,26900,108
20240503,143900,13692437500,26950,26950,26950,26900,229
20240503,143800,13686270300,26950,26900,26950,26900,486
20240503,143700,13673190600,26950,26900,26950,26900,371
20240503,143600,13663204850,26950,26900,26950,26900,354
20240503,143500,13653677150,26950,26950,26950,26900,593
20240503,143400,13637719300,26950,26950,27000,26900,412
20240503,143300,13626626350,26950,27000,27000,26900,457
20240503,143200,13614315350,26950,27000,27000,26900,396
20240503,143100,13603640700,27000,26950,27000,26950,857
20240503,143000,13580519200,27000,27000,27000,26950,640
20240503,142900,13563240500,27000,27050,27050,26950,191
20240503,142800,13558078050,26950,27000,27050,26950,751
20240503,142700,13537798000,26950,26950,27000,26950,695
20240503,142600,13519056250,26950,27000,27050,26950,1282
20240503,142500,13484430550,27000,26950,27000,26900,1353
20240503,142400,13447970000,26950,27000,27050,26950,1001
20240503,142300,13420951900,27050,27000,27050,26950,1231
20240503,142200,13387717700,27000,26950,27050,26950,589
20240503,142100,13371823400,27050,27050,27050,26950,1427
20240503,142000,13333244250,27000,27050,27050,27000,733
20240503,141900,13313435750,27000,27000,27050,27000,543
20240503,141800,13298763250,27000,27000,27050,27000,594
20240503,141700,13282715200,27000,26950,27000,26950,2681
20240503,141600,13210353050,27000,26950,27000,26950,545
20240503,141500,13195653100,27000,26950,27050,26950,1301
20240503,141400,13160528650,27000,26950,27050,26950,506
20240503,141300,13146878400,27050,26950,27050,26950,889
20240503,141200,13122881650,27050,26950,27050,26950,287
20240503,141100,13115127700,26950,26950,27000,26950,721
20240503,141000,13095684950,26950,26900,27000,26900,295
20240503,140900,13087736450,26900,26950,27000,26900,568
20240503,140800,13072425000,26950,26950,27000,26900,337
20240503,140700,13063350800,26950,26950,26950,26900,330
20240503,140600,13054470800,27000,26950,27000,26950,494
20240503,140500,13041147200,27050,27050,27100,26950,934
20240503,140400,13015904600,27050,26950,27050,26950,561
20240503,140300,13000780650,26950,27100,27100,26950,539
20240503,140200,12986235550,27050,27050,27050,26950,457
20240503,140100,12973888650,26950,27100,27100,26950,897
20240503,140000,12949673650,27100,27050,27100,27000,653
20240503,135900,12931997200,27100,27000,27100,27000,483
20240503,135800,12918943700,27050,27100,27100,27000,483
20240503,135700,12905871750,27100,27050,27100,27000,383
20240503,135600,12895515050,27050,27100,27100,27050,593
20240503,135500,12879445300,27100,27050,27100,27050,300
20240503,135400,12871328000,27050,27050,27100,27050,632
20240503,135300,12854219850,27050,27100,27100,27050,826
20240503,135200,12831847750,27050,27100,27100,27050,455
20240503,135100,12819530000,27000,27100,27100,27000,1091
20240503,135000,12790005200,27100,27050,27100,27050,589
20240503,134900,12774059550,27050,27050,27100,27050,1753
20240503,134800,12726631350,27050,27000,27050,27000,497
20240503,134700,12713201950,27050,27050,27050,27000,330
20240503,134600,12704287950,27050,27050,27050,27000,538
20240503,134500,12689749400,27000,26950,27050,26950,506
20240503,134400,12676091750,27000,27000,27000,26950,978
20240503,134300,12649710950,27000,27000,27000,26950,440
20240503,134200,12637843600,27000,27050,27050,27000,363
20240503,134100,12628041800,27050,27100,27150,27000,511
20240503,134000,12614216300,27100,27100,27150,27050,577
20240503,133900,12598584400,27100,27050,27100,27050,333
20240503,133800,12589560900,27000,26950,27150,26950,1785
20240503,133700,12541160300,26950,27050,27100,26950,969
20240503,133600,12514928700,27050,27050,27100,27050,955
20240503,133500,12489086500,27050,27100,27100,27050,468
20240503,133400,12476416200,27100,27150,27150,27100,551
20240503,133300,12461483600,27100,27150,27150,27100,913
20240503,133200,12436713550,27150,27150,27150,27100,941
20240503,133100,12411178400,27150,27200,27200,27100,1448
20240503,133000,12371885350,27200,27200,27200,27150,656
20240503,132900,12354072550,27200,27150,27200,27150,817
20240503,132800,12331879050,27150,27100,27150,27100,1182
20240503,132700,12299790800,27150,27150,27150,27100,406
20240503,132600,12288768700,27150,27150,27150,27100,149
20240503,132500,12284723850,27150,27150,27150,27150,226
20240503,132400,12278587950,27150,27150,27150,27050,202
20240503,132300,12273104750,27150,27150,27150,27100,867
20240503,132200,12249570450,27150,27100,27150,27100,243
20240503,132100,12242978450,27150,27100,27150,27050,83
20240503,132000,12240729000,27150,27100,27150,27100,1380
20240503,131900,12203321500,27100,27150,27150,27100,624
20240503,131800,12186397100,27150,27150,27150,27150,254
20240503,131700,12179501000,27100,27150,27150,27100,6
20240503,131600,12179338250,27150,27150,27150,27100,364
20240503,131500,12169456150,27150,27100,27150,27100,1626
20240503,131400,12125310300,27150,27100,27150,27100,624
20240503,131300,12108370600,27150,27100,27150,27100,119
20240503,131200,12105145250,27150,27100,27150,27100,240
20240503,131100,12098630150,27150,27100,27150,27100,81
20240503,131000,12096434350,27100,27100,27100,27050,621
20240503,130900,12079605400,27100,27100,27100,27100,433
20240503,130800,12067871100,27100,27050,27100,27050,290
20240503,130700,12060015000,27050,27100,27100,27050,267
20240503,130600,12052780350,27100,27050,27150,27050,592
20240503,130500,12036737500,27100,27050,27100,27050,491
20240503,130400,12023446300,27100,27100,27150,26950,2185
20240503,130300,11964451700,27100,27150,27150,27100,1206
20240503,130200,11931759650,27150,27150,27150,27100,270
20240503,130100,11924432550,27150,27100,27150,27100,1062
20240503,130000,11895640450,27100,27150,27150,27100,28
20240503,125900,11894881550,27150,27100,27150,27050,2196
20240503,125800,11835428550,27100,27150,27150,27100,977
20240503,125700,11808903200,27100,27150,27150,27050,542
20240503,125600,11794214350,27150,27150,27150,27100,86
20240503,125500,11791881950,27100,27150,27150,27100,1114
20240503,125400,11761637050,27150,27100,27150,27050,590
20240503,125300,11745642600,27050,27100,27100,27050,190
20240503,125200,11740493750,27050,27100,27100,27050,239
20240503,125100,11734018850,27100,27100,27100,27050,293
20240503,125000,11726078950,27100,27100,27100,27050,201
20240503,124900,11720632350,27100,27150,27150,27100,905
20240503,124800,11696106800,27100,27100,27100,27050,3348
20240503,124700,11605376700,27100,27100,27100,27050,526
20240503,124600,11591124550,27100,27050,27100,27000,1421
20240503,124500,11552662300,27050,27050,27100,27050,562
20240503,124400,11537450900,27100,27100,27100,27050,1151
20240503,124300,11506285000,27050,27050,27100,27050,395
20240503,124200,11495599950,27050,27100,27100,27050,1494
20240503,124100,11455127900,27100,27050,27100,27000,2349
20240503,124000,11391588650,27050,27050,27050,27050,224
20240503,123900,11385529450,27000,27000,27050,27000,346
20240503,123800,11376187250,27000,27050,27050,27000,208
20240503,123700,11370561650,27050,27000,27050,27000,360
20240503,123600,11360828800,27050,27050,27050,27000,261
20240503,123500,11353772000,27000,27050,27050,27000,133
20240503,123400,11350180950,27050,27000,27050,27000,236
20240503,123300,11343799150,27050,27050,27050,27050,588
20240503,123200,11327893750,27050,26950,27050,26950,204
20240503,123100,11322376650,26950,27100,27100,26950,1511
20240503,123000,11281518200,27100,27050,27100,27050,39
20240503,122900,11280461850,27100,27100,27100,27050,266
20240503,122800,11273253550,27100,27100,27100,27050,219
20240503,122700,11267318850,27100,27100,27100,27050,2070
20240503,122600,11211222050,27100,27100,27100,27050,108
20240503,122500,11208297750,27100,27100,27100,27050,297
20240503,122400,11200249200,27100,27100,27100,27050,214
20240503,122300,11194450300,27050,27100,27100,27050,277
20240503,122200,11186946600,27100,27100,27100,27050,1189
20240503,122100,11154736750,27050,27050,27050,27050,200
20240503,122000,11149326750,27050,27000,27050,27000,282
20240503,121900,11141700500,27000,27050,27100,26950,2082
20240503,121800,11085480750,27100,27050,27100,27050,9
20240503,121700,11085237050,27100,27100,27100,27000,217
20240503,121600,11079357500,27050,27050,27050,27000,2633
20240503,121500,11008184950,27050,27050,27050,27000,249
20240503,121400,11001450250,27000,27050,27050,27000,216
20240503,121300,10995607550,27000,27000,27050,27000,112
20240503,121200,10992583300,27000,27000,27050,27000,666
20240503,121100,10974589350,27050,27000,27050,27000,240
20240503,121000,10968099850,27000,27050,27050,27000,596
20240503,120900,10951978200,27050,27050,27050,27000,102
20240503,120800,10949222600,27050,27050,27050,27000,316
20240503,120700,10940678950,27050,27000,27050,27000,88
20240503,120600,10938302850,27050,27000,27050,27000,345
20240503,120500,10928978250,27050,27000,27050,27000,361
20240503,120400,10919229850,27000,26950,27000,26950,214
20240503,120300,10913452100,26950,27000,27050,26950,223
20240503,120200,10907430200,27050,27000,27050,26950,1204
20240503,120100,10874922100,27000,27000,27050,26950,1027
20240503,120000,10847200000,27050,27050,27050,27050,211
20240503,115900,10841492450,27050,27000,27050,27000,694
20240503,115800,10822721050,27000,27050,27050,27000,270
20240503,115700,10815417600,27050,27050,27050,27050,736
20240503,115600,10795508800,27050,27000,27050,27000,51
20240503,115500,10794131700,27050,27000,27050,27000,520
20240503,115400,10780067300,27050,27050,27050,27000,1347
20240503,115300,10743631100,27050,27000,27050,27000,737
20240503,115200,10723722050,27000,27050,27050,27000,314
20240503,115100,10715243800,27000,27000,27050,27000,550
20240503,115000,10700382650,27050,27000,27050,27000,209
20240503,114900,10694729350,27050,27050,27050,26950,273
20240503,114800,10687347150,26900,27050,27050,26900,2426
20240503,114700,10621900800,27050,27100,27100,27000,470
20240503,114600,10609176850,27100,27000,27100,27000,11718
20240503,114500,10292635800,27000,27000,27000,26950,245
20240503,114400,10286023300,26950,27000,27000,26950,8
20240503,114300,10285807450,27000,26950,27000,26950,1238
20240503,114200,10252408550,26950,26950,27000,26950,354
20240503,114100,10242858950,27000,26950,27000,26950,300
20240503,114000,10234762500,26950,26950,26950,26900,1433
20240503,113900,10196144350,26900,26950,26950,26900,112
20240503,113800,10193126400,26950,26950,27000,26950,514
20240503,113700,10179273950,26950,26950,27000,26900,985
20240503,113600,10152726450,26900,26950,26950,26900,308
20240503,113500,10144426950,26900,26900,26950,26900,321
20240503,113400,10135791900,26950,26950,26950,26900,426
20240503,113300,10124321550,26900,26900,26950,26900,443
20240503,113200,10112394300,26950,26900,26950,26900,865
20240503,113100,10089110750,26900,26900,26900,26900,119
20240503,113000,10085909650,26900,26900,26950,26900,639
20240503,112900,10068714050,26900,26900,26950,26900,568
20240503,112800,10053425000,26900,26850,26950,26850,661
20240503,112700,10035635000,26950,26850,26950,26850,1237
20240503,112600,10002360950,26900,26900,26900,26800,696
20240503,112500,9983647850,26750,26900,26900,26750,378
20240503,112400,9973493600,26700,26900,26900,26700,3404
20240503,112300,9882273700,26900,26900,26900,26850,913
20240503,112200,9857739200,26850,26900,26900,26850,297
20240503,112100,9849750800,26900,26950,26950,26900,538
20240503,112000,9835268800,26900,26950,26950,26900,1541
20240503,111900,9793795400,26900,26850,26950,26850,1255
20240503,111800,9760034850,26900,26800,26900,26800,620
20240503,111700,9743376500,26850,26800,26850,26800,487
20240503,111600,9730313300,26900,26900,26900,26850,2178
20240503,111500,9671781750,26900,26900,26900,26850,846
20240503,111400,9649029550,26850,26750,26850,26750,982
20240503,111300,9622664700,26800,26800,26850,26800,304
20240503,111200,9614516800,26800,26800,26800,26800,874
20240503,111100,9591093600,26800,26800,26800,26750,794
20240503,111000,9569814550,26800,26800,26800,26700,239
20240503,110900,9563420700,26800,26750,26800,26700,329
20240503,110800,9554619600,26700,26750,26750,26700,19
20240503,110700,9554111950,26750,26750,26750,26750,100
20240503,110600,9551436950,26750,26800,26850,26750,749
20240503,110500,9531386400,26850,26800,26850,26800,224
20240503,110400,9525381650,26750,26750,26800,26700,2218
20240503,110300,9466008000,26750,26700,26750,26700,387
20240503,110200,9455673900,26750,26750,26800,26700,946
20240503,110100,9430400400,26750,26800,26800,26750,902
20240503,110000,9406267950,26800,26750,26800,26750,92
20240503,105900,9403805750,26800,26800,26850,26750,738
20240503,105800,9384029500,26800,26800,26800,26750,237
20240503,105700,9377683000,26800,26800,26800,26750,703
20240503,105600,9358876750,26800,26800,26850,26750,258
20240503,105500,9351961850,26800,26800,26850,26750,680
20240503,105400,9333737950,26800,26800,26800,26750,38
20240503,105300,9332719850,26800,26750,26800,26750,470
20240503,105200,9320146850,26700,26700,26750,26700,108
20240503,105100,9317259850,26750,26750,26800,26700,279
20240503,105000,9309792000,26800,26800,26800,26750,74
20240503,104900,9307808950,26800,26800,26800,26700,1889
20240503,104800,9257322700,26800,26800,26850,26800,253
20240503,104700,9250539650,26800,26800,26850,26800,556
20240503,104600,9235627850,26800,26800,26800,26750,455
20240503,104500,9223447600,26750,26850,26850,26750,244
20240503,104400,9216909500,26850,26750,26850,26750,215
20240503,104300,9211149800,26800,26800,26800,26750,167
20240503,104200,9206675800,26800,26750,26800,26750,333
20240503,104100,9197767650,26800,26800,26800,26800,367
20240503,104000,9187932050,26750,26800,26800,26750,1059
20240503,103900,9159554100,26800,26800,26900,26800,234
20240503,103800,9153276650,26850,26800,26850,26800,132
20240503,103700,9149733150,26850,26800,26850,26800,103
20240503,103600,9146971100,26800,26850,26850,26800,205
20240503,103500,9141474500,26800,26850,26850,26800,221
20240503,103400,9135541200,26850,26900,26900,26850,725
20240503,103300,9116073300,26850,26900,26900,26850,144
20240503,103200,9112200000,26950,26900,26950,26900,61
20240503,103100,9110558400,26950,26900,26950,26850,147
20240503,103000,9106598700,26850,26850,26900,26850,423
20240503,102900,9095239600,26800,26800,26850,26800,455
20240503,102800,9083043200,26800,26850,26850,26800,1093
20240503,102700,9053743750,26850,26900,26950,26850,1265
20240503,102600,9019766200,26850,27000,27000,26850,297
20240503,102500,9011778250,26900,27000,27000,26900,13
20240503,102400,9011427750,27000,26950,27000,26950,717
20240503,102300,8992093700,27050,26850,27150,26850,5231
20240503,102200,8850565650,26950,27000,27000,26850,1109
20240503,102100,8820751200,27000,26900,27000,26900,86
20240503,102000,8818433550,26900,26950,27000,26900,156
20240503,101900,8814228700,26950,26900,27050,26800,2184
20240503,101800,8755362100,26900,26900,26900,26750,1305
20240503,101700,8720403400,26900,26850,26900,26800,1212
20240503,101600,8687885650,26850,26900,26900,26850,1533
20240503,101500,8646707050,26950,27000,27000,26900,1963
20240503,101400,8593873600,27000,27000,27000,26950,1347
20240503,101300,8557542200,27050,27200,27250,27050,5342
20240503,101200,8412547000,27200,27200,27200,27100,2943
20240503,101100,8332628600,27150,27250,27250,27150,2286
20240503,101000,8270438850,27200,27100,27250,27050,10078
20240503,100900,7996490600,27100,27100,27100,27000,1147
20240503,100800,7965419400,27100,27100,27150,27050,3549
20240503,100700,7869282200,27100,27050,27100,27050,837
20240503,100600,7846610050,27050,27000,27050,27000,3234
20240503,100500,7759141450,27050,27000,27050,27000,1615
20240503,100400,7715493500,27000,26900,27000,26900,2944
20240503,100300,7636133300,26850,27000,27050,26800,1701
20240503,100200,7590358050,27000,27050,27050,26900,1646
20240503,100100,7545892450,27050,26750,27150,26750,13181
20240503,100000,7189729250,26800,26850,27000,26700,3516
20240503,095900,7095127950,27000,26550,27000,26550,22279
20240503,095800,6496183350,26550,26550,26550,26500,1268
20240503,095700,6462579500,26550,26500,26550,26500,232
20240503,095600,6456429800,26500,26550,26600,26500,1660
20240503,095500,6412354650,26550,26600,26650,26550,544
20240503,095400,6397907050,26600,26600,26650,26550,565
20240503,095300,6382876000,26600,26600,26650,26600,1703
20240503,095200,6337574500,26650,26650,26700,26650,221
20240503,095100,6331684200,26600,26600,26700,26600,24
20240503,095000,6331045250,26650,26750,26750,26650,230
20240503,094900,6324909700,26750,26750,26750,26700,2177
20240503,094800,6266777100,26750,26700,26750,26700,935
20240503,094700,6241766400,26700,26700,26750,26700,197
20240503,094600,6236506100,26700,26750,26750,26700,464
20240503,094500,6224096450,26750,26650,26750,26650,4262
20240503,094400,6110304350,26650,26600,26650,26600,458
20240503,094300,6098119900,26650,26650,26700,26600,525
20240503,094200,6084133000,26700,26650,26700,26600,121
20240503,094100,6080909850,26650,26650,26700,26600,679
20240503,094000,6062822600,26650,26700,26700,26650,277
20240503,093900,6055432850,26650,26700,26750,26650,442
20240503,093800,6043631150,26700,26750,26750,26550,713
20240503,093700,6024636750,26750,26650,26750,26650,1666
20240503,093600,5980159650,26600,26650,26650,26600,330
20240503,093500,5971373100,26650,26600,26650,26550,828
20240503,093400,5949363650,26600,26600,26650,26600,296
20240503,093300,5941475700,26600,26550,26650,26500,4461
20240503,093200,5822864000,26550,26600,26600,26500,5746
20240503,093100,5670488050,26600,26550,26600,26550,623
20240503,093000,5653923000,26600,26550,26600,26500,1599
20240503,092900,5611451400,26550,26650,26650,26550,1711
20240503,092800,5565959950,26600,26650,26650,26600,741
20240503,092700,5546227850,26650,26600,26700,26550,680
20240503,092600,5528127600,26600,26650,26650,26500,11601
20240503,092500,5220400700,26600,26600,26700,26600,1875
20240503,092400,5170485900,26600,26700,26750,26600,2933
20240503,092300,5092379000,26750,26700,26800,26700,502
20240503,092200,5078953300,26700,26850,26950,26700,4574
20240503,092100,4956340100,26850,26900,26950,26850,1463
20240503,092000,4916985250,26900,26900,26950,26900,739
20240503,091900,4897079500,26900,26900,26950,26900,561
20240503,091800,4881979700,26850,26850,26900,26850,1223
20240503,091700,4849092350,26850,26800,26900,26800,510
20240503,091600,4835400650,26800,26750,26900,26700,4426
20240503,091500,4716848800,26700,26700,26750,26700,698
20240503,091400,4698206800,26750,26650,26750,26650,1026
20240503,091300,4670821900,26650,26750,26800,26600,3825
20240503,091200,4568641300,26750,26900,26900,26750,1376
20240503,091100,4531752650,26850,26900,26950,26750,1500
20240503,091000,4491452000,26900,27050,27100,26750,10122
20240503,090900,4218557500,27100,27000,27100,26950,11246
20240503,090800,3914583600,27000,26900,27000,26850,14261
20240503,090700,3530498200,26900,26850,26900,26800,5770
20240503,090600,3375698150,26800,26750,26800,26700,3659
20240503,090500,3277683350,26700,26500,26700,26500,7459
20240503,090400,3079648600,26500,26600,26650,26500,8918
20240503,090300,2842797250,26650,26850,26850,26600,12139
20240503,090200,2518842150,26850,26900,26950,26750,8841
20240503,090100,2281237600,26900,26850,27000,26800,16024
20240503,090000,1850671300,26850,26700,27500,26650,68755
Reference in New Issue Copy Permalink