ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/300080/min/candle-20240401.csv

699 lines
36 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
20240401,203600,1577716600,28300,28300,28300,28300,1321
20240401,203500,1577716600,28300,28300,28300,28300,0
20240401,203400,1577716600,28300,28300,28300,28300,0
20240401,203300,1577716600,28300,28300,28300,28300,0
20240401,203200,1577716600,28300,28300,28300,28300,0
20240401,203100,1577716600,28300,28300,28300,28300,0
20240401,203000,1577716600,28300,28300,28300,28300,0
20240401,202900,1577716600,28300,28300,28300,28300,0
20240401,202800,1577716600,28300,28300,28300,28300,0
20240401,202700,1577716600,28300,28300,28300,28300,0
20240401,202600,1577716600,28300,28300,28300,28300,0
20240401,202500,1577716600,28300,28300,28300,28300,0
20240401,202400,1577716600,28300,28300,28300,28300,0
20240401,202300,1577716600,28300,28300,28300,28300,0
20240401,202200,1577716600,28300,28300,28300,28300,0
20240401,202100,1577716600,28300,28300,28300,28300,0
20240401,202000,1577716600,28300,28300,28300,28300,0
20240401,201900,1577716600,28300,28300,28300,28300,0
20240401,201800,1577716600,28300,28300,28300,28300,0
20240401,201700,1577716600,28300,28300,28300,28300,0
20240401,201600,1577716600,28300,28300,28300,28300,0
20240401,201500,1577716600,28300,28300,28300,28300,0
20240401,201400,1577716600,28300,28300,28300,28300,0
20240401,201300,1577716600,28300,28300,28300,28300,0
20240401,201200,1577716600,28300,28300,28300,28300,0
20240401,201100,1577716600,28300,28300,28300,28300,0
20240401,201000,1577716600,28300,28300,28300,28300,0
20240401,200900,1577716600,28300,28300,28300,28300,0
20240401,200800,1577716600,28300,28300,28300,28300,0
20240401,200700,1577716600,28300,28300,28300,28300,0
20240401,200600,1577716600,28300,28300,28300,28300,1321
20240401,200500,1577716600,28300,28300,28300,28300,0
20240401,200400,1577716600,28300,28300,28300,28300,0
20240401,200300,1577716600,28300,28300,28300,28300,0
20240401,200200,1577716600,28300,28300,28300,28300,0
20240401,200100,1577716600,28300,28300,28300,28300,0
20240401,200000,1577716600,28300,28300,28300,28300,0
20240401,195900,1577716600,28300,28300,28300,28300,0
20240401,195800,1577716600,28300,28300,28300,28300,0
20240401,195700,1577716600,28300,28300,28300,28300,0
20240401,195600,1577716600,28300,28300,28300,28300,0
20240401,195500,1577716600,28300,28300,28300,28300,0
20240401,195400,1577716600,28300,28300,28300,28300,0
20240401,195300,1577716600,28300,28300,28300,28300,0
20240401,195200,1577716600,28300,28300,28300,28300,0
20240401,195100,1577716600,28300,28300,28300,28300,0
20240401,195000,1577716600,28300,28300,28300,28300,0
20240401,194900,1577716600,28300,28300,28300,28300,0
20240401,194800,1577716600,28300,28300,28300,28300,0
20240401,194700,1577716600,28300,28300,28300,28300,0
20240401,194600,1577716600,28300,28300,28300,28300,0
20240401,194500,1577716600,28300,28300,28300,28300,0
20240401,194400,1577716600,28300,28300,28300,28300,0
20240401,194300,1577716600,28300,28300,28300,28300,0
20240401,194200,1577716600,28300,28300,28300,28300,0
20240401,194100,1577716600,28300,28300,28300,28300,0
20240401,194000,1577716600,28300,28300,28300,28300,0
20240401,193900,1577716600,28300,28300,28300,28300,0
20240401,193800,1577716600,28300,28300,28300,28300,0
20240401,193700,1577716600,28300,28300,28300,28300,0
20240401,193600,1577716600,28300,28300,28300,28300,1321
20240401,193500,1577716600,28300,28300,28300,28300,0
20240401,193400,1577716600,28300,28300,28300,28300,0
20240401,193300,1577716600,28300,28300,28300,28300,0
20240401,193200,1577716600,28300,28300,28300,28300,0
20240401,193100,1577716600,28300,28300,28300,28300,0
20240401,193000,1577716600,28300,28300,28300,28300,0
20240401,192900,1577716600,28300,28300,28300,28300,0
20240401,192800,1577716600,28300,28300,28300,28300,0
20240401,192700,1577716600,28300,28300,28300,28300,0
20240401,192600,1577716600,28300,28300,28300,28300,0
20240401,192500,1577716600,28300,28300,28300,28300,0
20240401,192400,1577716600,28300,28300,28300,28300,0
20240401,192300,1577716600,28300,28300,28300,28300,0
20240401,192200,1577716600,28300,28300,28300,28300,0
20240401,192100,1577716600,28300,28300,28300,28300,0
20240401,192000,1577716600,28300,28300,28300,28300,0
20240401,191900,1577716600,28300,28300,28300,28300,0
20240401,191800,1577716600,28300,28300,28300,28300,0
20240401,191700,1577716600,28300,28300,28300,28300,0
20240401,191600,1577716600,28300,28300,28300,28300,0
20240401,191500,1577716600,28300,28300,28300,28300,0
20240401,191400,1577716600,28300,28300,28300,28300,0
20240401,191300,1577716600,28300,28300,28300,28300,0
20240401,191200,1577716600,28300,28300,28300,28300,0
20240401,191100,1577716600,28300,28300,28300,28300,0
20240401,191000,1577716600,28300,28300,28300,28300,0
20240401,190900,1577716600,28300,28300,28300,28300,0
20240401,190800,1577716600,28300,28300,28300,28300,0
20240401,190700,1577716600,28300,28300,28300,28300,0
20240401,190600,1577716600,28300,28300,28300,28300,1321
20240401,190500,1577716600,28300,28300,28300,28300,0
20240401,190400,1577716600,28300,28300,28300,28300,0
20240401,190300,1577716600,28300,28300,28300,28300,0
20240401,190200,1577716600,28300,28300,28300,28300,0
20240401,190100,1577716600,28300,28300,28300,28300,0
20240401,190000,1577716600,28300,28300,28300,28300,0
20240401,185900,1577716600,28300,28300,28300,28300,0
20240401,185800,1577716600,28300,28300,28300,28300,0
20240401,185700,1577716600,28300,28300,28300,28300,0
20240401,185600,1577716600,28300,28300,28300,28300,0
20240401,185500,1577716600,28300,28300,28300,28300,0
20240401,185400,1577716600,28300,28300,28300,28300,0
20240401,185300,1577716600,28300,28300,28300,28300,0
20240401,185200,1577716600,28300,28300,28300,28300,0
20240401,185100,1577716600,28300,28300,28300,28300,0
20240401,185000,1577716600,28300,28300,28300,28300,0
20240401,184900,1577716600,28300,28300,28300,28300,0
20240401,184800,1577716600,28300,28300,28300,28300,0
20240401,184700,1577716600,28300,28300,28300,28300,0
20240401,184600,1577716600,28300,28300,28300,28300,0
20240401,184500,1577716600,28300,28300,28300,28300,0
20240401,184400,1577716600,28300,28300,28300,28300,0
20240401,184300,1577716600,28300,28300,28300,28300,0
20240401,184200,1577716600,28300,28300,28300,28300,0
20240401,184100,1577716600,28300,28300,28300,28300,0
20240401,184000,1577716600,28300,28300,28300,28300,0
20240401,183900,1577716600,28300,28300,28300,28300,0
20240401,183800,1577716600,28300,28300,28300,28300,0
20240401,183700,1577716600,28300,28300,28300,28300,0
20240401,183600,1577716600,28300,28300,28300,28300,1321
20240401,183500,1577716600,28300,28300,28300,28300,0
20240401,183400,1577716600,28300,28300,28300,28300,0
20240401,183300,1577716600,28300,28300,28300,28300,0
20240401,183200,1577716600,28300,28300,28300,28300,0
20240401,183100,1577716600,28300,28300,28300,28300,0
20240401,183000,1577716600,28300,28300,28300,28300,0
20240401,182900,1577716600,28300,28300,28300,28300,0
20240401,182800,1577716600,28300,28300,28300,28300,0
20240401,182700,1577716600,28300,28300,28300,28300,0
20240401,182600,1577716600,28300,28300,28300,28300,0
20240401,182500,1577716600,28300,28300,28300,28300,0
20240401,182400,1577716600,28300,28300,28300,28300,0
20240401,182300,1577716600,28300,28300,28300,28300,0
20240401,182200,1577716600,28300,28300,28300,28300,0
20240401,182100,1577716600,28300,28300,28300,28300,0
20240401,182000,1577716600,28300,28300,28300,28300,0
20240401,181900,1577716600,28300,28300,28300,28300,0
20240401,181800,1577716600,28300,28300,28300,28300,0
20240401,181700,1577716600,28300,28300,28300,28300,0
20240401,181600,1577716600,28300,28300,28300,28300,0
20240401,181500,1577716600,28300,28300,28300,28300,0
20240401,181400,1577716600,28300,28300,28300,28300,0
20240401,181300,1577716600,28300,28300,28300,28300,0
20240401,181200,1577716600,28300,28300,28300,28300,0
20240401,181100,1577716600,28300,28300,28300,28300,0
20240401,181000,1577716600,28300,28300,28300,28300,0
20240401,180900,1577716600,28300,28300,28300,28300,0
20240401,180800,1577716600,28300,28300,28300,28300,0
20240401,180700,1577716600,28300,28300,28300,28300,0
20240401,180600,1577716600,28300,28300,28300,28300,1321
20240401,180500,1577716600,28300,28300,28300,28300,0
20240401,180400,1577716600,28300,28300,28300,28300,0
20240401,180300,1577716600,28300,28300,28300,28300,0
20240401,180200,1577716600,28300,28300,28300,28300,0
20240401,180100,1577716600,28300,28300,28300,28300,0
20240401,180000,1577716600,28300,28300,28300,28300,0
20240401,175900,1577716600,28300,28300,28300,28300,0
20240401,175800,1577716600,28300,28300,28300,28300,0
20240401,175700,1577716600,28300,28300,28300,28300,0
20240401,175600,1577716600,28300,28300,28300,28300,0
20240401,175500,1577716600,28300,28300,28300,28300,0
20240401,175400,1577716600,28300,28300,28300,28300,0
20240401,175300,1577716600,28300,28300,28300,28300,0
20240401,175200,1577716600,28300,28300,28300,28300,0
20240401,175100,1577716600,28300,28300,28300,28300,0
20240401,175000,1577716600,28300,28300,28300,28300,0
20240401,174900,1577716600,28300,28300,28300,28300,0
20240401,174800,1577716600,28300,28300,28300,28300,0
20240401,174700,1577716600,28300,28300,28300,28300,0
20240401,174600,1577716600,28300,28300,28300,28300,0
20240401,174500,1577716600,28300,28300,28300,28300,0
20240401,174400,1577716600,28300,28300,28300,28300,0
20240401,174300,1577716600,28300,28300,28300,28300,0
20240401,174200,1577716600,28300,28300,28300,28300,0
20240401,174100,1577716600,28300,28300,28300,28300,0
20240401,174000,1577716600,28300,28300,28300,28300,0
20240401,173900,1577716600,28300,28300,28300,28300,0
20240401,173800,1577716600,28300,28300,28300,28300,0
20240401,173700,1577716600,28300,28300,28300,28300,0
20240401,173600,1577716600,28300,28300,28300,28300,1321
20240401,173500,1577716600,28300,28300,28300,28300,0
20240401,173400,1577716600,28300,28300,28300,28300,0
20240401,173300,1577716600,28300,28300,28300,28300,0
20240401,173200,1577716600,28300,28300,28300,28300,0
20240401,173100,1577716600,28300,28300,28300,28300,0
20240401,173000,1577716600,28300,28300,28300,28300,0
20240401,172900,1577716600,28300,28300,28300,28300,0
20240401,172800,1577716600,28300,28300,28300,28300,0
20240401,172700,1577716600,28300,28300,28300,28300,0
20240401,172600,1577716600,28300,28300,28300,28300,0
20240401,172500,1577716600,28300,28300,28300,28300,0
20240401,172400,1577716600,28300,28300,28300,28300,0
20240401,172300,1577716600,28300,28300,28300,28300,0
20240401,172200,1577716600,28300,28300,28300,28300,0
20240401,172100,1577716600,28300,28300,28300,28300,0
20240401,172000,1577716600,28300,28300,28300,28300,0
20240401,171900,1577716600,28300,28300,28300,28300,0
20240401,171800,1577716600,28300,28300,28300,28300,0
20240401,171700,1577716600,28300,28300,28300,28300,0
20240401,171600,1577716600,28300,28300,28300,28300,0
20240401,171500,1577716600,28300,28300,28300,28300,0
20240401,171400,1577716600,28300,28300,28300,28300,0
20240401,171300,1577716600,28300,28300,28300,28300,0
20240401,171200,1577716600,28300,28300,28300,28300,0
20240401,171100,1577716600,28300,28300,28300,28300,0
20240401,171000,1577716600,28300,28300,28300,28300,0
20240401,170900,1577716600,28300,28300,28300,28300,0
20240401,170800,1577716600,28300,28300,28300,28300,0
20240401,170700,1577716600,28300,28300,28300,28300,0
20240401,170600,1577716600,28300,28300,28300,28300,1321
20240401,170500,1577716600,28300,28300,28300,28300,0
20240401,170400,1577716600,28300,28300,28300,28300,0
20240401,170300,1577716600,28300,28300,28300,28300,0
20240401,170200,1577716600,28300,28300,28300,28300,0
20240401,170100,1577716600,28300,28300,28300,28300,0
20240401,170000,1577716600,28300,28300,28300,28300,0
20240401,165900,1577716600,28300,28300,28300,28300,0
20240401,165800,1577716600,28300,28300,28300,28300,0
20240401,165700,1577716600,28300,28300,28300,28300,0
20240401,165600,1577716600,28300,28300,28300,28300,0
20240401,165500,1577716600,28300,28300,28300,28300,0
20240401,165400,1577716600,28300,28300,28300,28300,0
20240401,165300,1577716600,28300,28300,28300,28300,0
20240401,165200,1577716600,28300,28300,28300,28300,0
20240401,165100,1577716600,28300,28300,28300,28300,0
20240401,165000,1577716600,28300,28300,28300,28300,0
20240401,164900,1577716600,28300,28300,28300,28300,0
20240401,164800,1577716600,28300,28300,28300,28300,0
20240401,164700,1577716600,28300,28300,28300,28300,0
20240401,164600,1577716600,28300,28300,28300,28300,0
20240401,164500,1577716600,28300,28300,28300,28300,0
20240401,164400,1577716600,28300,28300,28300,28300,0
20240401,164300,1577716600,28300,28300,28300,28300,0
20240401,164200,1577716600,28300,28300,28300,28300,0
20240401,164100,1577716600,28300,28300,28300,28300,0
20240401,164000,1577716600,28300,28300,28300,28300,0
20240401,163900,1577716600,28300,28300,28300,28300,0
20240401,163800,1577716600,28300,28300,28300,28300,0
20240401,163700,1577716600,28300,28300,28300,28300,0
20240401,163600,1577716600,28300,28300,28300,28300,1321
20240401,163500,1577716600,28300,28300,28300,28300,0
20240401,163400,1577716600,28300,28300,28300,28300,0
20240401,163300,1577716600,28300,28300,28300,28300,0
20240401,163200,1577716600,28300,28300,28300,28300,0
20240401,163100,1577716600,28300,28300,28300,28300,0
20240401,163000,1577716600,28300,28300,28300,28300,0
20240401,162900,1577716600,28300,28300,28300,28300,0
20240401,162800,1577716600,28300,28300,28300,28300,0
20240401,162700,1577716600,28300,28300,28300,28300,0
20240401,162600,1577716600,28300,28300,28300,28300,0
20240401,162500,1577716600,28300,28300,28300,28300,0
20240401,162400,1577716600,28300,28300,28300,28300,0
20240401,162300,1577716600,28300,28300,28300,28300,0
20240401,162200,1577716600,28300,28300,28300,28300,0
20240401,162100,1577716600,28300,28300,28300,28300,0
20240401,162000,1577716600,28300,28300,28300,28300,0
20240401,161900,1577716600,28300,28300,28300,28300,0
20240401,161800,1577716600,28300,28300,28300,28300,0
20240401,161700,1577716600,28300,28300,28300,28300,0
20240401,161600,1577716600,28300,28300,28300,28300,0
20240401,161500,1577716600,28300,28300,28300,28300,0
20240401,161400,1577716600,28300,28300,28300,28300,0
20240401,161300,1577716600,28300,28300,28300,28300,0
20240401,161200,1577716600,28300,28300,28300,28300,0
20240401,161100,1577716600,28300,28300,28300,28300,0
20240401,161000,1577716600,28300,28300,28300,28300,0
20240401,160900,1577716600,28300,28300,28300,28300,0
20240401,160800,1577716600,28300,28300,28300,28300,0
20240401,160700,1577716600,28300,28300,28300,28300,0
20240401,160600,1577716600,28300,28300,28300,28300,1321
20240401,160500,1577716600,28300,28300,28300,28300,0
20240401,160400,1577716600,28300,28300,28300,28300,0
20240401,160300,1577716600,28300,28300,28300,28300,0
20240401,160200,1577716600,28300,28300,28300,28300,0
20240401,160100,1577716600,28300,28300,28300,28300,0
20240401,160000,1577716600,28300,28300,28300,28300,0
20240401,155900,1577716600,28300,28300,28300,28300,0
20240401,155800,1577716600,28300,28300,28300,28300,0
20240401,155700,1577716600,28300,28300,28300,28300,0
20240401,155600,1577716600,28300,28300,28300,28300,0
20240401,155500,1577716600,28300,28300,28300,28300,0
20240401,155400,1577716600,28300,28300,28300,28300,0
20240401,155300,1577716600,28300,28300,28300,28300,0
20240401,155200,1577716600,28300,28300,28300,28300,0
20240401,155100,1577716600,28300,28300,28300,28300,0
20240401,155000,1577716600,28300,28300,28300,28300,0
20240401,154900,1577716600,28300,28300,28300,28300,0
20240401,154800,1577716600,28300,28300,28300,28300,0
20240401,154700,1577716600,28300,28300,28300,28300,0
20240401,154600,1577716600,28300,28300,28300,28300,0
20240401,154500,1577716600,28300,28300,28300,28300,0
20240401,154400,1577716600,28300,28300,28300,28300,0
20240401,154300,1577716600,28300,28300,28300,28300,0
20240401,154200,1577716600,28300,28300,28300,28300,0
20240401,154100,1577716600,28300,28300,28300,28300,0
20240401,154000,1577716600,28300,28300,28300,28300,0
20240401,153900,1577716600,28300,28300,28300,28300,0
20240401,153800,1577716600,28300,28300,28300,28300,0
20240401,153700,1577716600,28300,28300,28300,28300,0
20240401,153600,1577716600,28300,28300,28300,28300,1321
20240401,153500,1577716600,28300,28300,28300,28300,0
20240401,153400,1577716600,28300,28300,28300,28300,0
20240401,153300,1577716600,28300,28300,28300,28300,0
20240401,153200,1577716600,28300,28300,28300,28300,0
20240401,153100,1577716600,28300,28300,28300,28300,0
20240401,153000,1577716600,28300,28300,28300,28300,1321
20240401,152900,1540332300,28300,28300,28300,28300,0
20240401,152800,1540332300,28300,28300,28300,28300,0
20240401,152700,1540332300,28300,28300,28300,28300,0
20240401,152600,1540332300,28300,28300,28300,28300,0
20240401,152500,1540332300,28300,28300,28300,28300,0
20240401,152400,1540332300,28300,28300,28300,28300,0
20240401,152300,1540332300,28300,28300,28300,28300,0
20240401,152200,1540332300,28300,28300,28300,28300,0
20240401,152100,1540332300,28300,28300,28300,28300,0
20240401,152000,1540332300,28300,28300,28300,28300,0
20240401,151900,1540332300,28300,28300,28300,28300,187
20240401,151800,1535040200,28300,28300,28300,28300,55
20240401,151700,1533483700,28300,28300,28350,28300,140
20240401,151600,1529516700,28300,28350,28350,28300,241
20240401,151500,1522693850,28350,28350,28350,28300,24
20240401,151400,1522014250,28350,28350,28350,28300,16
20240401,151300,1521560700,28300,28300,28300,28300,0
20240401,151200,1521560700,28300,28300,28300,28300,19
20240401,151100,1521023000,28300,28300,28300,28300,6
20240401,151000,1520853200,28350,28350,28350,28350,0
20240401,150900,1520853200,28350,28350,28350,28350,0
20240401,150800,1520853200,28350,28300,28350,28300,91
20240401,150700,1518277200,28300,28300,28300,28300,173
20240401,150600,1513381300,28300,28300,28300,28300,485
20240401,150500,1499655800,28300,28300,28300,28300,30
20240401,150400,1498806800,28300,28300,28350,28300,39
20240401,150300,1497703050,28350,28350,28350,28350,0
20240401,150200,1497703050,28350,28350,28350,28350,50
20240401,150100,1496285550,28350,28350,28350,28300,257
20240401,150000,1489001400,28350,28400,28400,28350,117
20240401,145900,1485683800,28400,28400,28450,28400,31
20240401,145800,1484803000,28350,28350,28400,28350,318
20240401,145700,1475787000,28350,28450,28450,28350,23
20240401,145600,1475132750,28350,28450,28450,28350,37
20240401,145500,1474080200,28450,28450,28450,28450,39
20240401,145400,1472970650,28350,28400,28450,28350,120
20240401,145300,1469565350,28450,28400,28450,28350,105
20240401,145200,1466579900,28400,28400,28400,28400,36
20240401,145100,1465557500,28350,28350,28350,28350,1
20240401,145000,1465529150,28350,28350,28350,28350,16
20240401,144900,1465075550,28400,28300,28400,28300,290
20240401,144800,1456849550,28300,28300,28300,28300,45
20240401,144700,1455576050,28300,28300,28300,28300,15
20240401,144600,1455151550,28350,28350,28350,28350,47
20240401,144500,1453819100,28350,28350,28350,28350,2
20240401,144400,1453762400,28350,28350,28350,28350,25
20240401,144300,1453053650,28350,28350,28350,28350,16
20240401,144200,1452600050,28350,28350,28350,28350,37
20240401,144100,1451551100,28400,28400,28400,28400,0
20240401,144000,1451551100,28400,28400,28400,28400,26
20240401,143900,1450812700,28400,28400,28400,28400,68
20240401,143800,1448881500,28400,28400,28400,28400,240
20240401,143700,1442065500,28400,28400,28400,28400,0
20240401,143600,1442065500,28400,28400,28400,28400,20
20240401,143500,1441497500,28450,28450,28450,28450,0
20240401,143400,1441497500,28450,28500,28500,28450,220
20240401,143300,1435228500,28450,28450,28450,28450,241
20240401,143200,1428372050,28450,28450,28450,28450,26
20240401,143100,1427632350,28450,28450,28450,28450,167
20240401,143000,1422881200,28450,28400,28450,28350,397
20240401,142900,1411603450,28400,28400,28400,28400,17
20240401,142800,1411120650,28450,28350,28450,28350,478
20240401,142700,1397551700,28350,28350,28350,28350,57
20240401,142600,1395935750,28300,28300,28300,28300,15
20240401,142500,1395511250,28250,28250,28250,28250,0
20240401,142400,1395511250,28250,28250,28250,28250,4
20240401,142300,1395398250,28250,28300,28350,28250,50
20240401,142200,1393983700,28350,28350,28350,28350,39
20240401,142100,1392878050,28350,28350,28350,28350,221
20240401,142000,1386612700,28300,28300,28300,28300,11
20240401,141900,1386301400,28250,28250,28250,28250,0
20240401,141800,1386301400,28250,28350,28350,28250,1413
20240401,141700,1346357500,28400,28400,28400,28400,337
20240401,141600,1336786700,28400,28400,28400,28400,5
20240401,141500,1336644700,28400,28400,28400,28400,179
20240401,141400,1331561100,28450,28400,28450,28350,54
20240401,141300,1330028000,28450,28400,28450,28400,150
20240401,141200,1325761500,28350,28400,28400,28350,90
20240401,141100,1323206750,28350,28400,28400,28350,110
20240401,141000,1320087750,28400,28400,28400,28400,273
20240401,140900,1312334550,28400,28300,28400,28300,45
20240401,140800,1311059350,28350,28350,28350,28350,16
20240401,140700,1310605750,28350,28350,28350,28350,49
20240401,140600,1309216600,28300,28350,28350,28300,337
20240401,140500,1299662850,28350,28350,28350,28350,15
20240401,140400,1299237600,28300,28300,28300,28300,15
20240401,140300,1298813100,28300,28350,28400,28300,32
20240401,140200,1297904450,28350,28350,28350,28350,10
20240401,140100,1297620950,28300,28300,28300,28300,22
20240401,140000,1296998350,28300,28300,28300,28300,4
20240401,135900,1296885150,28350,28350,28350,28350,0
20240401,135800,1296885150,28350,28350,28350,28350,25
20240401,135700,1296176400,28300,28400,28400,28300,22
20240401,135600,1295551800,28400,28400,28400,28400,35
20240401,135500,1294557800,28350,28300,28350,28300,100
20240401,135400,1291723250,28300,28300,28300,28300,25
20240401,135300,1291015750,28300,28300,28300,28300,96
20240401,135200,1288298950,28350,28350,28350,28350,0
20240401,135100,1288298950,28350,28300,28350,28300,28
20240401,135000,1287506050,28350,28350,28350,28350,1
20240401,134900,1287477700,28350,28300,28350,28300,101
20240401,134800,1284615050,28250,28250,28250,28250,4
20240401,134700,1284502050,28300,28250,28300,28250,19
20240401,134600,1283965250,28250,28250,28250,28250,0
20240401,134500,1283965250,28250,28250,28250,28250,1
20240401,134400,1283937000,28250,28250,28250,28250,340
20240401,134300,1274332000,28250,28250,28250,28250,0
20240401,134200,1274332000,28250,28300,28300,28250,56
20240401,134100,1272749400,28300,28300,28300,28300,0
20240401,134000,1272749400,28300,28300,28300,28300,16
20240401,133900,1272296600,28300,28300,28300,28300,139
20240401,133800,1268362900,28300,28300,28300,28300,137
20240401,133700,1264485800,28300,28300,28300,28300,15
20240401,133600,1264061300,28250,28300,28350,28250,29
20240401,133500,1263241000,28250,28250,28250,28250,0
20240401,133400,1263241000,28250,28250,28250,28250,10
20240401,133300,1262958500,28250,28250,28250,28250,38
20240401,133200,1261885000,28250,28250,28250,28250,1
20240401,133100,1261856750,28250,28250,28250,28250,7
20240401,133000,1261659000,28250,28250,28250,28250,4
20240401,132900,1261546000,28250,28300,28300,28250,100
20240401,132800,1258718300,28300,28300,28300,28300,0
20240401,132700,1258718300,28300,28350,28350,28300,49
20240401,132600,1257331350,28350,28300,28350,28300,30
20240401,132500,1256482300,28300,28300,28300,28300,3
20240401,132400,1256397400,28300,28300,28300,28300,27
20240401,132300,1255633300,28300,28300,28300,28300,4
20240401,132200,1255520100,28300,28350,28350,28300,16
20240401,132100,1255067250,28300,28350,28350,28300,6
20240401,132000,1254897200,28350,28350,28350,28350,2
20240401,131900,1254840500,28300,28350,28350,28300,307
20240401,131800,1246137100,28350,28350,28350,28350,5
20240401,131700,1245995350,28350,28350,28350,28350,9
20240401,131600,1245740200,28350,28350,28350,28350,1
20240401,131500,1245711850,28350,28400,28400,28350,17
20240401,131400,1245229850,28350,28350,28350,28350,66
20240401,131300,1243358750,28350,28350,28350,28350,1
20240401,131200,1243330400,28350,28300,28350,28300,32
20240401,131100,1242424750,28300,28300,28300,28300,6
20240401,131000,1242254950,28300,28300,28300,28300,10
20240401,130900,1241971950,28250,28250,28250,28250,1
20240401,130800,1241943700,28300,28300,28300,28300,5
20240401,130700,1241802200,28250,28300,28300,28250,1256
20240401,130600,1206301000,28300,28300,28300,28300,4
20240401,130500,1206187800,28300,28300,28300,28300,0
20240401,130400,1206187800,28300,28350,28350,28300,125
20240401,130300,1202650050,28350,28350,28350,28350,8
20240401,130200,1202423250,28400,28400,28400,28350,25
20240401,130100,1201713500,28350,28350,28350,28350,9
20240401,130000,1201458350,28350,28450,28450,28350,8
20240401,125900,1201231350,28450,28400,28450,28400,404
20240401,125800,1189740250,28450,28400,28450,28400,57
20240401,125700,1188120700,28400,28400,28400,28400,58
20240401,125600,1186473500,28400,28400,28400,28400,10
20240401,125500,1186189500,28400,28400,28400,28400,15
20240401,125400,1185763500,28400,28400,28400,28400,24
20240401,125300,1185081900,28400,28400,28400,28400,64
20240401,125200,1183264300,28400,28400,28400,28400,16
20240401,125100,1182809900,28400,28450,28450,28400,27
20240401,125000,1182041800,28450,28450,28450,28450,5
20240401,124900,1181899550,28500,28400,28500,28400,34
20240401,124800,1180931950,28350,28450,28450,28350,60
20240401,124700,1179225450,28450,28450,28450,28450,217
20240401,124600,1173051800,28450,28300,28450,28300,700
20240401,124500,1153161500,28350,28350,28350,28350,148
20240401,124400,1148965700,28300,28300,28300,28300,16
20240401,124300,1148512900,28250,28250,28250,28250,0
20240401,124200,1148512900,28250,28350,28350,28250,12
20240401,124100,1148173100,28350,28350,28350,28350,48
20240401,124000,1146812300,28300,28300,28300,28300,103
20240401,123900,1143897400,28300,28300,28300,28300,11
20240401,123800,1143586100,28300,28300,28300,28300,91
20240401,123700,1141010800,28300,28250,28300,28250,21
20240401,123600,1140417300,28250,28300,28300,28250,506
20240401,123500,1126097750,28300,28300,28300,28300,0
20240401,123400,1126097750,28300,28300,28300,28300,0
20240401,123300,1126097750,28300,28300,28300,28300,330
20240401,123200,1116758750,28350,28350,28350,28350,0
20240401,123100,1116758750,28350,28350,28350,28350,57
20240401,123000,1115142800,28350,28350,28350,28350,43
20240401,122900,1113923750,28300,28350,28350,28300,54
20240401,122800,1112395400,28350,28400,28400,28350,16
20240401,122700,1111941750,28350,28350,28350,28350,7
20240401,122600,1111743300,28350,28350,28350,28350,9
20240401,122500,1111488150,28400,28350,28400,28350,161
20240401,122400,1106920300,28350,28300,28350,28300,8
20240401,122300,1106693750,28300,28300,28300,28300,37
20240401,122200,1105646650,28300,28300,28300,28300,37
20240401,122100,1104599550,28250,28250,28250,28250,14
20240401,122000,1104204050,28250,28250,28250,28250,2
20240401,121900,1104147550,28300,28300,28300,28300,0
20240401,121800,1104147550,28300,28200,28300,28100,267
20240401,121700,1096601100,28200,28150,28200,28100,355
20240401,121600,1086611900,28100,28100,28100,28100,16
20240401,121500,1086162300,28100,28100,28100,28100,1
20240401,121400,1086134200,28100,28100,28100,28100,0
20240401,121300,1086134200,28100,28100,28100,28100,5
20240401,121200,1085993700,28100,28100,28150,28100,23
20240401,121100,1085347300,28100,28100,28100,28100,0
20240401,121000,1085347300,28100,28100,28100,28100,0
20240401,120900,1085347300,28100,28050,28100,28050,17
20240401,120800,1084869650,28050,28050,28050,28050,1
20240401,120700,1084841600,28050,28050,28050,28050,1
20240401,120600,1084813550,28050,28050,28050,28050,104
20240401,120500,1081896350,28100,28100,28100,28100,15
20240401,120400,1081474850,28050,28050,28050,28050,0
20240401,120300,1081474850,28050,28050,28050,28050,1
20240401,120200,1081446800,28050,28050,28050,28050,0
20240401,120100,1081446800,28050,28050,28050,28050,0
20240401,120000,1081446800,28050,28150,28150,28050,42
20240401,115900,1080265000,28100,28100,28100,28100,0
20240401,115800,1080265000,28100,28150,28150,28100,49
20240401,115700,1078886400,28100,28100,28100,28100,1
20240401,115600,1078858300,28100,28100,28100,28100,0
20240401,115500,1078858300,28100,28100,28100,28100,26
20240401,115400,1078127700,28100,28100,28100,28100,23
20240401,115300,1077481400,28100,28100,28100,28100,0
20240401,115200,1077481400,28100,28100,28100,28100,10
20240401,115100,1077200400,28150,28050,28150,28050,17
20240401,115000,1076722950,28050,28050,28050,28050,1
20240401,114900,1076694900,28050,28050,28050,28050,1
20240401,114800,1076666850,28050,28100,28100,28050,42
20240401,114700,1075487900,28100,28100,28100,28100,0
20240401,114600,1075487900,28100,28100,28100,28100,0
20240401,114500,1075487900,28100,28100,28100,28100,4
20240401,114400,1075375500,28100,28150,28150,28100,16
20240401,114300,1074925850,28100,28100,28100,28100,26
20240401,114200,1074195250,28050,28050,28050,28050,4
20240401,114100,1074083050,28050,28000,28050,28000,49
20240401,114000,1072709400,27950,27950,27950,27950,0
20240401,113900,1072709400,27950,27950,27950,27950,1
20240401,113800,1072681450,27950,28000,28000,27950,225
20240401,113700,1066390800,28000,28100,28100,28000,20
20240401,113600,1065830350,28100,28100,28100,28100,31
20240401,113500,1064959250,28000,28000,28000,28000,0
20240401,113400,1064959250,28000,28000,28000,28000,211
20240401,113300,1059051250,28000,28000,28000,28000,4
20240401,113200,1058939250,28050,28050,28050,28000,550
20240401,113100,1043534000,28050,28050,28100,28050,50
20240401,113000,1042131250,28050,28200,28200,28050,8
20240401,112900,1041906300,28200,28200,28200,28200,10
20240401,112800,1041624300,28050,28200,28200,28050,529
20240401,112700,1026770650,28100,28100,28100,28100,1
20240401,112600,1026742550,28250,28100,28250,28100,251
20240401,112500,1019689300,28100,28100,28100,28100,210
20240401,112400,1013788300,28100,28200,28200,28100,42
20240401,112300,1012604500,28150,28150,28150,28150,18
20240401,112200,1012097800,28100,28100,28100,28100,50
20240401,112100,1010692800,28100,28100,28100,28100,1
20240401,112000,1010664700,28200,28200,28200,28200,16
20240401,111900,1010213500,28150,28150,28150,28150,20
20240401,111800,1009650500,28100,28150,28200,28100,154
20240401,111700,1005315100,28150,28150,28150,28150,104
20240401,111600,1002387500,28150,28150,28150,28150,265
20240401,111500,994927750,28150,28200,28200,28150,371
20240401,111400,984466000,28200,28250,28250,28200,222
20240401,111300,978199100,28250,28250,28250,28250,53
20240401,111200,976701850,28250,28250,28250,28250,5
20240401,111100,976560600,28250,28250,28250,28250,30
20240401,111000,975713100,28250,28250,28250,28250,25
20240401,110900,975006850,28250,28250,28250,28250,27
20240401,110800,974244100,28250,28200,28250,28200,52
20240401,110700,972777450,28250,28250,28250,28250,55
20240401,110600,971223700,28250,28250,28250,28250,22
20240401,110500,970602200,28250,28250,28250,28250,0
20240401,110400,970602200,28250,28250,28250,28250,175
20240401,110300,965658450,28250,28300,28300,28250,639
20240401,110200,947577400,28250,28400,28400,28250,730
20240401,110100,926906000,28400,28400,28400,28400,174
20240401,110000,921964400,28400,28450,28450,28400,140
20240401,105900,917982650,28450,28400,28450,28400,55
20240401,105800,916418700,28400,28400,28400,28400,5
20240401,105700,916276700,28400,28450,28450,28400,62
20240401,105600,914512950,28500,28500,28500,28500,2
20240401,105500,914455950,28450,28450,28450,28450,25
20240401,105400,913744700,28450,28450,28450,28450,24
20240401,105300,913061900,28450,28400,28450,28400,181
20240401,105200,907918800,28450,28400,28450,28400,58
20240401,105100,906270900,28400,28400,28400,28400,2
20240401,105000,906214100,28400,28400,28400,28400,2
20240401,104900,906157300,28400,28450,28450,28400,65
20240401,104800,904309950,28450,28450,28500,28450,25
20240401,104700,903598650,28450,28450,28450,28450,40
20240401,104600,902460650,28500,28450,28500,28400,164
20240401,104500,897790950,28450,28450,28450,28400,114
20240401,104400,894547750,28500,28400,28500,28400,136
20240401,104300,890678400,28450,28450,28450,28450,20
20240401,104200,890109400,28500,28500,28500,28400,155
20240401,104100,885692900,28450,28350,28500,28350,440
20240401,104000,873177000,28400,28350,28400,28350,439
20240401,103900,860721950,28350,28350,28350,28350,309
20240401,103800,851961800,28350,28400,28400,28350,47
20240401,103700,850628850,28400,28400,28400,28400,87
20240401,103600,848158050,28400,28400,28400,28400,28
20240401,103500,847362850,28400,28400,28400,28400,36
20240401,103400,846340450,28400,28400,28400,28400,164
20240401,103300,841682850,28400,28450,28450,28400,211
20240401,103200,835683900,28500,28500,28500,28450,54
20240401,103100,834145100,28500,28500,28500,28500,21
20240401,103000,833546600,28500,28500,28500,28450,174
20240401,102900,828587750,28500,28450,28500,28450,6
20240401,102800,828417000,28500,28500,28500,28500,11
20240401,102700,828103500,28450,28500,28500,28450,37
20240401,102600,827049850,28500,28500,28500,28500,5
20240401,102500,826907350,28550,28500,28600,28500,233
20240401,102400,820263250,28500,28550,28550,28450,424
20240401,102300,808164000,28500,28500,28500,28500,151
20240401,102200,803860500,28500,28500,28500,28500,9
20240401,102100,803604000,28500,28550,28550,28500,8
20240401,102000,803375950,28550,28500,28550,28500,55
20240401,101900,801806450,28550,28550,28550,28550,3
20240401,101800,801720800,28500,28500,28550,28500,105
20240401,101700,798728050,28500,28500,28500,28500,48
20240401,101600,797360050,28500,28500,28500,28500,95
20240401,101500,794652550,28550,28500,28550,28500,57
20240401,101400,793027250,28500,28500,28500,28500,37
20240401,101300,791972750,28450,28450,28500,28450,137
20240401,101200,788070000,28450,28500,28500,28450,167
20240401,101100,783315800,28500,28450,28500,28450,64
20240401,101000,781492850,28450,28450,28450,28450,41
20240401,100900,780326400,28400,28500,28550,28400,82
20240401,100800,777988550,28550,28450,28550,28450,115
20240401,100700,774709250,28500,28500,28550,28500,25
20240401,100600,773996700,28550,28550,28550,28500,700
20240401,100500,754034350,28600,28600,28600,28600,405
20240401,100400,742451350,28600,28600,28650,28600,243
20240401,100300,735499050,28550,28600,28600,28550,102
20240401,100200,732583400,28550,28500,28550,28500,363
20240401,100100,722227950,28550,28550,28550,28550,318
20240401,100000,713149050,28550,28600,28600,28550,69
20240401,095900,711175900,28550,28450,28600,28450,252
20240401,095800,703970200,28600,28400,28650,28350,6843
20240401,095700,508801550,28400,28300,28400,28300,79
20240401,095600,506561850,28300,28350,28400,28300,205
20240401,095500,500756550,28350,28350,28350,28350,218
20240401,095400,494576250,28300,28350,28350,28300,222
20240401,095300,488282800,28350,28300,28350,28300,71
20240401,095200,486273250,28300,28350,28350,28300,445
20240401,095100,473659050,28350,28350,28350,28350,17
20240401,095000,473177100,28400,28400,28450,28400,321
20240401,094900,464058700,28400,28400,28450,28400,58
20240401,094800,462411000,28400,28450,28500,28400,1278
20240401,094700,426036250,28450,28350,28450,28350,1197
20240401,094600,392045700,28350,28350,28350,28350,21
20240401,094500,391450350,28350,28300,28350,28300,389
20240401,094400,380423250,28300,28350,28350,28300,228
20240401,094300,373960000,28350,28300,28350,28300,3
20240401,094200,373875000,28350,28300,28400,28250,105
20240401,094100,370898900,28400,28200,28400,28200,2410
20240401,094000,302812300,28200,28300,28300,28200,95
20240401,093900,300131300,28200,28250,28250,28200,34
20240401,093800,299171500,28200,28150,28300,28150,828
20240401,093700,275797750,28200,28100,28200,28100,123
20240401,093600,272341250,28100,28100,28200,28100,210
20240401,093500,266431800,28100,28100,28150,28100,164
20240401,093400,261816750,28100,28050,28150,28050,179
20240401,093300,256786850,28050,27950,28100,27950,51
20240401,093200,255356750,28100,28100,28100,28100,0
20240401,093100,255356750,28100,28000,28100,28000,128
20240401,093000,251764500,27950,28050,28050,27950,74
20240401,092900,249691200,27950,28150,28150,27950,189
20240401,092800,244402350,27950,28200,28200,27950,478
20240401,092700,230988300,28200,28200,28200,28150,288
20240401,092600,222868300,28200,28200,28250,28200,257
20240401,092500,215608400,28250,28300,28300,28250,448
20240401,092400,202944700,28250,28150,28250,28150,403
20240401,092300,191564200,28150,28150,28150,28150,42
20240401,092200,190381900,28150,28200,28200,28150,63
20240401,092100,188606350,28200,28200,28300,28150,477
20240401,092000,175139950,28200,28050,28200,28000,601
20240401,091900,158248050,28100,28050,28100,28050,248
20240401,091800,151287350,28000,28000,28050,28000,140
20240401,091700,147365650,28000,27900,28000,27900,547
20240401,091600,132057000,27950,27950,27950,27950,216
20240401,091500,126019800,27950,27900,27950,27850,110
20240401,091400,122956050,27850,27900,28000,27850,220
20240401,091300,116809250,28000,27900,28000,27900,119
20240401,091200,113481600,27900,27950,27950,27900,70
20240401,091100,111525200,28000,27950,28000,27950,341
20240401,091000,101993500,27950,27750,27950,27750,706
20240401,090900,82311150,27750,27500,27750,27400,184
20240401,090800,77242850,27400,27450,27450,27400,50
20240401,090700,75872100,27400,27400,27400,27400,1
20240401,090600,75844700,27400,27500,27500,27400,149
20240401,090500,71750150,27500,27600,27600,27500,70
20240401,090400,69824650,27600,27550,27600,27500,294
20240401,090300,61733300,27550,27750,27750,27550,111
20240401,090200,58666500,27750,27700,27750,27600,273
20240401,090100,51104650,27700,27700,27750,27650,1090
20240401,090000,20887450,27500,27850,27850,27450,752
Reference in New Issue Copy Permalink