ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240430.csv

639 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
20240430,193600,2222814500,63500,63500,63500,63500,2838
20240430,193500,2222814500,63500,63500,63500,63500,0
20240430,193400,2222814500,63500,63500,63500,63500,0
20240430,193300,2222814500,63500,63500,63500,63500,0
20240430,193200,2222814500,63500,63500,63500,63500,0
20240430,193100,2222814500,63500,63500,63500,63500,0
20240430,193000,2222814500,63500,63500,63500,63500,0
20240430,192900,2222814500,63500,63500,63500,63500,0
20240430,192800,2222814500,63500,63500,63500,63500,0
20240430,192700,2222814500,63500,63500,63500,63500,0
20240430,192600,2222814500,63500,63500,63500,63500,0
20240430,192500,2222814500,63500,63500,63500,63500,0
20240430,192400,2222814500,63500,63500,63500,63500,0
20240430,192300,2222814500,63500,63500,63500,63500,0
20240430,192200,2222814500,63500,63500,63500,63500,0
20240430,192100,2222814500,63500,63500,63500,63500,0
20240430,192000,2222814500,63500,63500,63500,63500,0
20240430,191900,2222814500,63500,63500,63500,63500,0
20240430,191800,2222814500,63500,63500,63500,63500,0
20240430,191700,2222814500,63500,63500,63500,63500,0
20240430,191600,2222814500,63500,63500,63500,63500,0
20240430,191500,2222814500,63500,63500,63500,63500,0
20240430,191400,2222814500,63500,63500,63500,63500,0
20240430,191300,2222814500,63500,63500,63500,63500,0
20240430,191200,2222814500,63500,63500,63500,63500,0
20240430,191100,2222814500,63500,63500,63500,63500,0
20240430,191000,2222814500,63500,63500,63500,63500,0
20240430,190900,2222814500,63500,63500,63500,63500,0
20240430,190800,2222814500,63500,63500,63500,63500,0
20240430,190700,2222814500,63500,63500,63500,63500,0
20240430,190600,2222814500,63500,63500,63500,63500,2838
20240430,190500,2222814500,63500,63500,63500,63500,0
20240430,190400,2222814500,63500,63500,63500,63500,0
20240430,190300,2222814500,63500,63500,63500,63500,0
20240430,190200,2222814500,63500,63500,63500,63500,0
20240430,190100,2222814500,63500,63500,63500,63500,0
20240430,190000,2222814500,63500,63500,63500,63500,0
20240430,185900,2222814500,63500,63500,63500,63500,0
20240430,185800,2222814500,63500,63500,63500,63500,0
20240430,185700,2222814500,63500,63500,63500,63500,0
20240430,185600,2222814500,63500,63500,63500,63500,0
20240430,185500,2222814500,63500,63500,63500,63500,0
20240430,185400,2222814500,63500,63500,63500,63500,0
20240430,185300,2222814500,63500,63500,63500,63500,0
20240430,185200,2222814500,63500,63500,63500,63500,0
20240430,185100,2222814500,63500,63500,63500,63500,0
20240430,185000,2222814500,63500,63500,63500,63500,0
20240430,184900,2222814500,63500,63500,63500,63500,0
20240430,184800,2222814500,63500,63500,63500,63500,0
20240430,184700,2222814500,63500,63500,63500,63500,0
20240430,184600,2222814500,63500,63500,63500,63500,0
20240430,184500,2222814500,63500,63500,63500,63500,0
20240430,184400,2222814500,63500,63500,63500,63500,0
20240430,184300,2222814500,63500,63500,63500,63500,0
20240430,184200,2222814500,63500,63500,63500,63500,0
20240430,184100,2222814500,63500,63500,63500,63500,0
20240430,184000,2222814500,63500,63500,63500,63500,0
20240430,183900,2222814500,63500,63500,63500,63500,0
20240430,183800,2222814500,63500,63500,63500,63500,0
20240430,183700,2222814500,63500,63500,63500,63500,0
20240430,183600,2222814500,63500,63500,63500,63500,2838
20240430,183500,2222814500,63500,63500,63500,63500,0
20240430,183400,2222814500,63500,63500,63500,63500,0
20240430,183300,2222814500,63500,63500,63500,63500,0
20240430,183200,2222814500,63500,63500,63500,63500,0
20240430,183100,2222814500,63500,63500,63500,63500,0
20240430,183000,2222814500,63500,63500,63500,63500,0
20240430,182900,2222814500,63500,63500,63500,63500,0
20240430,182800,2222814500,63500,63500,63500,63500,0
20240430,182700,2222814500,63500,63500,63500,63500,0
20240430,182600,2222814500,63500,63500,63500,63500,0
20240430,182500,2222814500,63500,63500,63500,63500,0
20240430,182400,2222814500,63500,63500,63500,63500,0
20240430,182300,2222814500,63500,63500,63500,63500,0
20240430,182200,2222814500,63500,63500,63500,63500,0
20240430,182100,2222814500,63500,63500,63500,63500,0
20240430,182000,2222814500,63500,63500,63500,63500,0
20240430,181900,2222814500,63500,63500,63500,63500,0
20240430,181800,2222814500,63500,63500,63500,63500,0
20240430,181700,2222814500,63500,63500,63500,63500,0
20240430,181600,2222814500,63500,63500,63500,63500,0
20240430,181500,2222814500,63500,63500,63500,63500,0
20240430,181400,2222814500,63500,63500,63500,63500,0
20240430,181300,2222814500,63500,63500,63500,63500,0
20240430,181200,2222814500,63500,63500,63500,63500,0
20240430,181100,2222814500,63500,63500,63500,63500,0
20240430,181000,2222814500,63500,63500,63500,63500,0
20240430,180900,2222814500,63500,63500,63500,63500,0
20240430,180800,2222814500,63500,63500,63500,63500,0
20240430,180700,2222814500,63500,63500,63500,63500,0
20240430,180600,2222814500,63500,63500,63500,63500,2838
20240430,180500,2222814500,63500,63500,63500,63500,0
20240430,180400,2222814500,63500,63500,63500,63500,0
20240430,180300,2222814500,63500,63500,63500,63500,0
20240430,180200,2222814500,63500,63500,63500,63500,0
20240430,180100,2222814500,63500,63500,63500,63500,0
20240430,180000,2222814500,63500,63500,63500,63500,0
20240430,175900,2222814500,63500,63500,63500,63500,0
20240430,175800,2222814500,63500,63500,63500,63500,0
20240430,175700,2222814500,63500,63500,63500,63500,0
20240430,175600,2222814500,63500,63500,63500,63500,0
20240430,175500,2222814500,63500,63500,63500,63500,0
20240430,175400,2222814500,63500,63500,63500,63500,0
20240430,175300,2222814500,63500,63500,63500,63500,0
20240430,175200,2222814500,63500,63500,63500,63500,0
20240430,175100,2222814500,63500,63500,63500,63500,0
20240430,175000,2222814500,63500,63500,63500,63500,0
20240430,174900,2222814500,63500,63500,63500,63500,0
20240430,174800,2222814500,63500,63500,63500,63500,0
20240430,174700,2222814500,63500,63500,63500,63500,0
20240430,174600,2222814500,63500,63500,63500,63500,0
20240430,174500,2222814500,63500,63500,63500,63500,0
20240430,174400,2222814500,63500,63500,63500,63500,0
20240430,174300,2222814500,63500,63500,63500,63500,0
20240430,174200,2222814500,63500,63500,63500,63500,0
20240430,174100,2222814500,63500,63500,63500,63500,0
20240430,174000,2222814500,63500,63500,63500,63500,0
20240430,173900,2222814500,63500,63500,63500,63500,0
20240430,173800,2222814500,63500,63500,63500,63500,0
20240430,173700,2222814500,63500,63500,63500,63500,0
20240430,173600,2222814500,63500,63500,63500,63500,2838
20240430,173500,2222814500,63500,63500,63500,63500,0
20240430,173400,2222814500,63500,63500,63500,63500,0
20240430,173300,2222814500,63500,63500,63500,63500,0
20240430,173200,2222814500,63500,63500,63500,63500,0
20240430,173100,2222814500,63500,63500,63500,63500,0
20240430,173000,2222814500,63500,63500,63500,63500,0
20240430,172900,2222814500,63500,63500,63500,63500,0
20240430,172800,2222814500,63500,63500,63500,63500,0
20240430,172700,2222814500,63500,63500,63500,63500,0
20240430,172600,2222814500,63500,63500,63500,63500,0
20240430,172500,2222814500,63500,63500,63500,63500,0
20240430,172400,2222814500,63500,63500,63500,63500,0
20240430,172300,2222814500,63500,63500,63500,63500,0
20240430,172200,2222814500,63500,63500,63500,63500,0
20240430,172100,2222814500,63500,63500,63500,63500,0
20240430,172000,2222814500,63500,63500,63500,63500,0
20240430,171900,2222814500,63500,63500,63500,63500,0
20240430,171800,2222814500,63500,63500,63500,63500,0
20240430,171700,2222814500,63500,63500,63500,63500,0
20240430,171600,2222814500,63500,63500,63500,63500,0
20240430,171500,2222814500,63500,63500,63500,63500,0
20240430,171400,2222814500,63500,63500,63500,63500,0
20240430,171300,2222814500,63500,63500,63500,63500,0
20240430,171200,2222814500,63500,63500,63500,63500,0
20240430,171100,2222814500,63500,63500,63500,63500,0
20240430,171000,2222814500,63500,63500,63500,63500,0
20240430,170900,2222814500,63500,63500,63500,63500,0
20240430,170800,2222814500,63500,63500,63500,63500,0
20240430,170700,2222814500,63500,63500,63500,63500,0
20240430,170600,2222814500,63500,63500,63500,63500,2838
20240430,170500,2222814500,63500,63500,63500,63500,0
20240430,170400,2222814500,63500,63500,63500,63500,0
20240430,170300,2222814500,63500,63500,63500,63500,0
20240430,170200,2222814500,63500,63500,63500,63500,0
20240430,170100,2222814500,63500,63500,63500,63500,0
20240430,170000,2222814500,63500,63500,63500,63500,0
20240430,165900,2222814500,63500,63500,63500,63500,0
20240430,165800,2222814500,63500,63500,63500,63500,0
20240430,165700,2222814500,63500,63500,63500,63500,0
20240430,165600,2222814500,63500,63500,63500,63500,0
20240430,165500,2222814500,63500,63500,63500,63500,0
20240430,165400,2222814500,63500,63500,63500,63500,0
20240430,165300,2222814500,63500,63500,63500,63500,0
20240430,165200,2222814500,63500,63500,63500,63500,0
20240430,165100,2222814500,63500,63500,63500,63500,0
20240430,165000,2222814500,63500,63500,63500,63500,0
20240430,164900,2222814500,63500,63500,63500,63500,0
20240430,164800,2222814500,63500,63500,63500,63500,0
20240430,164700,2222814500,63500,63500,63500,63500,0
20240430,164600,2222814500,63500,63500,63500,63500,0
20240430,164500,2222814500,63500,63500,63500,63500,0
20240430,164400,2222814500,63500,63500,63500,63500,0
20240430,164300,2222814500,63500,63500,63500,63500,0
20240430,164200,2222814500,63500,63500,63500,63500,0
20240430,164100,2222814500,63500,63500,63500,63500,0
20240430,164000,2222814500,63500,63500,63500,63500,0
20240430,163900,2222814500,63500,63500,63500,63500,0
20240430,163800,2222814500,63500,63500,63500,63500,0
20240430,163700,2222814500,63500,63500,63500,63500,0
20240430,163600,2222814500,63500,63500,63500,63500,2838
20240430,163500,2222814500,63500,63500,63500,63500,0
20240430,163400,2222814500,63500,63500,63500,63500,0
20240430,163300,2222814500,63500,63500,63500,63500,0
20240430,163200,2222814500,63500,63500,63500,63500,0
20240430,163100,2222814500,63500,63500,63500,63500,0
20240430,163000,2222814500,63500,63500,63500,63500,0
20240430,162900,2222814500,63500,63500,63500,63500,0
20240430,162800,2222814500,63500,63500,63500,63500,0
20240430,162700,2222814500,63500,63500,63500,63500,0
20240430,162600,2222814500,63500,63500,63500,63500,0
20240430,162500,2222814500,63500,63500,63500,63500,0
20240430,162400,2222814500,63500,63500,63500,63500,0
20240430,162300,2222814500,63500,63500,63500,63500,0
20240430,162200,2222814500,63500,63500,63500,63500,0
20240430,162100,2222814500,63500,63500,63500,63500,0
20240430,162000,2222814500,63500,63500,63500,63500,0
20240430,161900,2222814500,63500,63500,63500,63500,0
20240430,161800,2222814500,63500,63500,63500,63500,0
20240430,161700,2222814500,63500,63500,63500,63500,0
20240430,161600,2222814500,63500,63500,63500,63500,0
20240430,161500,2222814500,63500,63500,63500,63500,0
20240430,161400,2222814500,63500,63500,63500,63500,0
20240430,161300,2222814500,63500,63500,63500,63500,0
20240430,161200,2222814500,63500,63500,63500,63500,0
20240430,161100,2222814500,63500,63500,63500,63500,0
20240430,161000,2222814500,63500,63500,63500,63500,0
20240430,160900,2222814500,63500,63500,63500,63500,0
20240430,160800,2222814500,63500,63500,63500,63500,0
20240430,160700,2222814500,63500,63500,63500,63500,0
20240430,160600,2222814500,63500,63500,63500,63500,2838
20240430,160500,2222814500,63500,63500,63500,63500,0
20240430,160400,2222814500,63500,63500,63500,63500,0
20240430,160300,2222814500,63500,63500,63500,63500,0
20240430,160200,2222814500,63500,63500,63500,63500,0
20240430,160100,2222814500,63500,63500,63500,63500,0
20240430,160000,2222814500,63500,63500,63500,63500,0
20240430,155900,2222814500,63500,63500,63500,63500,0
20240430,155800,2222814500,63500,63500,63500,63500,0
20240430,155700,2222814500,63500,63500,63500,63500,0
20240430,155600,2222814500,63500,63500,63500,63500,0
20240430,155500,2222814500,63500,63500,63500,63500,0
20240430,155400,2222814500,63500,63500,63500,63500,0
20240430,155300,2222814500,63500,63500,63500,63500,0
20240430,155200,2222814500,63500,63500,63500,63500,0
20240430,155100,2222814500,63500,63500,63500,63500,0
20240430,155000,2222814500,63500,63500,63500,63500,0
20240430,154900,2222814500,63500,63500,63500,63500,0
20240430,154800,2222814500,63500,63500,63500,63500,0
20240430,154700,2222814500,63500,63500,63500,63500,0
20240430,154600,2222814500,63500,63500,63500,63500,0
20240430,154500,2222814500,63500,63500,63500,63500,0
20240430,154400,2222814500,63500,63500,63500,63500,0
20240430,154300,2222814500,63500,63500,63500,63500,0
20240430,154200,2222814500,63500,63500,63500,63500,0
20240430,154100,2222814500,63500,63500,63500,63500,0
20240430,154000,2222814500,63500,63500,63500,63500,0
20240430,153900,2222814500,63500,63500,63500,63500,0
20240430,153800,2222814500,63500,63500,63500,63500,0
20240430,153700,2222814500,63500,63500,63500,63500,0
20240430,153600,2222814500,63500,63500,63500,63500,2838
20240430,153500,2222814500,63500,63500,63500,63500,0
20240430,153400,2222814500,63500,63500,63500,63500,0
20240430,153300,2222814500,63500,63500,63500,63500,0
20240430,153200,2222814500,63500,63500,63500,63500,0
20240430,153100,2222814500,63500,63500,63500,63500,0
20240430,153000,2222814500,63500,63500,63500,63500,2838
20240430,152900,2042601500,63400,63400,63400,63400,0
20240430,152800,2042601500,63400,63400,63400,63400,0
20240430,152700,2042601500,63400,63400,63400,63400,0
20240430,152600,2042601500,63400,63400,63400,63400,0
20240430,152500,2042601500,63400,63400,63400,63400,0
20240430,152400,2042601500,63400,63400,63400,63400,0
20240430,152300,2042601500,63400,63400,63400,63400,0
20240430,152200,2042601500,63400,63400,63400,63400,0
20240430,152100,2042601500,63400,63400,63400,63400,0
20240430,152000,2042601500,63400,63400,63400,63400,0
20240430,151900,2042601500,63400,63500,63500,63400,184
20240430,151800,2030922700,63500,63500,63500,63400,232
20240430,151700,2016191300,63400,63400,63500,63400,3
20240430,151600,2016001000,63500,63500,63500,63400,299
20240430,151500,1997021500,63400,63400,63400,63400,67
20240430,151400,1992773700,63400,63400,63400,63400,8
20240430,151300,1992266500,63400,63400,63400,63400,65
20240430,151200,1988145500,63500,63400,63500,63400,123
20240430,151100,1980345500,63500,63400,63500,63400,614
20240430,151000,1941391400,63400,63400,63400,63400,13
20240430,150900,1940567200,63400,63400,63400,63400,33
20240430,150800,1938475000,63400,63400,63400,63400,28
20240430,150700,1936699800,63400,63400,63400,63400,98
20240430,150600,1930486600,63400,63400,63400,63400,91
20240430,150500,1924717200,63400,63400,63400,63400,76
20240430,150400,1919898800,63400,63400,63400,63400,58
20240430,150300,1916221600,63400,63400,63400,63400,103
20240430,150200,1909691400,63400,63400,63400,63400,1
20240430,150100,1909628000,63400,63300,63400,63300,65
20240430,150000,1905507300,63400,63400,63400,63300,118
20240430,145900,1898033800,63400,63400,63400,63400,28
20240430,145800,1896258600,63400,63300,63400,63300,510
20240430,145700,1863974100,63400,63400,63400,63400,15
20240430,145600,1863023100,63400,63400,63400,63400,1
20240430,145500,1862959700,63400,63400,63400,63400,50
20240430,145400,1859789700,63400,63400,63400,63400,142
20240430,145300,1850786900,63500,63500,63500,63500,0
20240430,145200,1850786900,63500,63500,63500,63500,0
20240430,145100,1850786900,63500,63400,63500,63300,504
20240430,145000,1818859600,63400,63400,63400,63400,30
20240430,144900,1816957600,63400,63400,63400,63400,6
20240430,144800,1816577200,63500,63500,63500,63500,0
20240430,144700,1816577200,63500,63500,63500,63500,58
20240430,144600,1812894200,63500,63400,63500,63400,18
20240430,144500,1811752700,63400,63400,63400,63400,101
20240430,144400,1805349300,63400,63400,63400,63400,253
20240430,144300,1789309100,63300,63300,63300,63300,95
20240430,144200,1783295600,63300,63300,63300,63300,8
20240430,144100,1782789200,63300,63200,63300,63200,339
20240430,144000,1761330600,63300,63300,63300,63300,1
20240430,143900,1761267300,63300,63300,63300,63300,465
20240430,143800,1731832800,63300,63300,63300,63300,5
20240430,143700,1731516300,63300,63300,63300,63300,2
20240430,143600,1731389700,63400,63400,63400,63400,0
20240430,143500,1731389700,63400,63400,63400,63400,0
20240430,143400,1731389700,63400,63400,63400,63400,0
20240430,143300,1731389700,63400,63400,63400,63400,3
20240430,143200,1731199500,63300,63300,63300,63300,39
20240430,143100,1728730800,63400,63400,63400,63400,0
20240430,143000,1728730800,63400,63400,63400,63400,34
20240430,142900,1726575200,63400,63400,63400,63400,0
20240430,142800,1726575200,63400,63400,63400,63400,20
20240430,142700,1725307200,63400,63400,63400,63400,0
20240430,142600,1725307200,63400,63300,63400,63300,35
20240430,142500,1723090700,63300,63300,63300,63300,1
20240430,142400,1723027400,63300,63300,63300,63300,0
20240430,142300,1723027400,63300,63300,63300,63300,5
20240430,142200,1722710900,63300,63300,63300,63300,159
20240430,142100,1712646200,63300,63300,63300,63300,100
20240430,142000,1706316200,63300,63300,63300,63300,105
20240430,141900,1699669700,63400,63400,63400,63400,24
20240430,141800,1698148100,63300,63300,63300,63300,95
20240430,141700,1692134600,63300,63300,63300,63300,15
20240430,141600,1691185100,63400,63400,63400,63400,0
20240430,141500,1691185100,63400,63400,63400,63400,391
20240430,141400,1666395700,63400,63400,63400,63400,45
20240430,141300,1663542700,63400,63300,63400,63300,428
20240430,141200,1636407800,63300,63300,63300,63300,35
20240430,141100,1634192300,63300,63300,63300,63300,5
20240430,141000,1633875800,63300,63300,63300,63300,0
20240430,140900,1633875800,63300,63300,63300,63300,16
20240430,140800,1632863000,63400,63300,63400,63300,80
20240430,140700,1627796000,63300,63300,63300,63300,2
20240430,140600,1627669400,63300,63300,63400,63300,12
20240430,140500,1626908800,63400,63400,63400,63400,0
20240430,140400,1626908800,63400,63400,63400,63400,0
20240430,140300,1626908800,63400,63400,63400,63400,2
20240430,140200,1626782000,63400,63400,63400,63400,255
20240430,140100,1610615000,63300,63400,63400,63300,15
20240430,140000,1609664500,63400,63400,63400,63400,9
20240430,135900,1609093900,63400,63400,63400,63400,5
20240430,135800,1608776900,63400,63400,63400,63400,10
20240430,135700,1608142900,63300,63300,63300,63300,78
20240430,135600,1603205500,63300,63300,63300,63300,0
20240430,135500,1603205500,63300,63300,63300,63300,50
20240430,135400,1600040500,63300,63300,63300,63300,0
20240430,135300,1600040500,63300,63300,63300,63300,60
20240430,135200,1596242500,63300,63300,63300,63300,4
20240430,135100,1595989300,63300,63300,63300,63300,0
20240430,135000,1595989300,63300,63300,63300,63300,0
20240430,134900,1595989300,63300,63300,63300,63300,0
20240430,134800,1595989300,63300,63300,63300,63300,21
20240430,134700,1594660000,63300,63300,63300,63300,40
20240430,134600,1592128000,63400,63400,63400,63400,0
20240430,134500,1592128000,63400,63400,63400,63400,0
20240430,134400,1592128000,63400,63400,63400,63400,1
20240430,134300,1592064600,63300,63300,63300,63300,100
20240430,134200,1585734600,63300,63300,63300,63300,100
20240430,134100,1579404600,63500,63500,63500,63500,0
20240430,134000,1579404600,63500,63400,63500,63400,80
20240430,133900,1574328300,63400,63300,63400,63300,344
20240430,133800,1552527100,63300,63300,63300,63300,14
20240430,133700,1551640900,63300,63300,63300,63300,16
20240430,133600,1550628100,63300,63300,63300,63300,171
20240430,133500,1539803800,63300,63300,63300,63300,2
20240430,133400,1539677200,63400,63400,63400,63400,180
20240430,133300,1528265200,63400,63400,63400,63400,0
20240430,133200,1528265200,63400,63400,63400,63400,9
20240430,133100,1527694600,63400,63400,63400,63400,57
20240430,133000,1524080800,63400,63400,63400,63400,243
20240430,132900,1508674600,63400,63400,63400,63400,0
20240430,132800,1508674600,63400,63400,63400,63400,0
20240430,132700,1508674600,63400,63400,63400,63400,42
20240430,132600,1506011800,63400,63400,63400,63400,0
20240430,132500,1506011800,63400,63400,63400,63400,1
20240430,132400,1505948400,63300,63300,63300,63300,1
20240430,132300,1505885100,63300,63300,63300,63300,0
20240430,132200,1505885100,63300,63300,63300,63300,23
20240430,132100,1504429200,63300,63400,63400,63300,41
20240430,132000,1501833700,63400,63400,63400,63400,304
20240430,131900,1482560100,63400,63400,63500,63400,190
20240430,131800,1470513800,63500,63500,63500,63500,0
20240430,131700,1470513800,63500,63400,63500,63400,62
20240430,131600,1466582500,63500,63500,63500,63500,18
20240430,131500,1465439500,63500,63500,63500,63500,20
20240430,131400,1464169500,63500,63500,63500,63400,65
20240430,131300,1460046100,63500,63500,63500,63500,19
20240430,131200,1458839600,63500,63500,63500,63500,0
20240430,131100,1458839600,63500,63500,63500,63500,22
20240430,131000,1457442600,63400,63500,63500,63400,21
20240430,130900,1456109200,63500,63500,63500,63500,0
20240430,130800,1456109200,63500,63500,63500,63500,23
20240430,130700,1454648700,63500,63500,63500,63500,20
20240430,130600,1453378700,63500,63500,63500,63500,0
20240430,130500,1453378700,63500,63500,63500,63400,42
20240430,130400,1450713700,63500,63400,63500,63400,120
20240430,130300,1443103700,63500,63400,63500,63400,62
20240430,130200,1439170600,63500,63500,63500,63500,21
20240430,130100,1437837100,63500,63500,63500,63500,40
20240430,130000,1435297100,63500,63500,63500,63500,27
20240430,125900,1433582600,63500,63500,63500,63500,0
20240430,125800,1433582600,63500,63500,63500,63500,21
20240430,125700,1432249100,63400,63400,63400,63400,1
20240430,125600,1432185700,63400,63400,63400,63400,0
20240430,125500,1432185700,63400,63400,63400,63400,1
20240430,125400,1432122300,63500,63500,63500,63500,116
20240430,125300,1424756300,63500,63500,63500,63500,1
20240430,125200,1424692800,63400,63400,63400,63400,21
20240430,125100,1423361400,63400,63400,63500,63400,13
20240430,125000,1422537000,63400,63400,63400,63400,4
20240430,124900,1422283400,63500,63500,63500,63500,0
20240430,124800,1422283400,63500,63500,63500,63500,70
20240430,124700,1417838400,63500,63400,63500,63400,308
20240430,124600,1398280500,63400,63400,63400,63400,101
20240430,124500,1391877100,63400,63400,63400,63400,105
20240430,124400,1385220100,63500,63400,63500,63300,619
20240430,124300,1345972300,63400,63400,63400,63400,25
20240430,124200,1344387300,63400,63400,63400,63400,30
20240430,124100,1342485300,63400,63400,63400,63400,12
20240430,124000,1341724500,63400,63300,63400,63300,15
20240430,123900,1340773700,63300,63400,63400,63300,43
20240430,123800,1338048300,63400,63400,63400,63400,12
20240430,123700,1337287500,63400,63400,63400,63400,30
20240430,123600,1335385500,63400,63300,63400,63300,14
20240430,123500,1334498000,63300,63300,63400,63300,28
20240430,123400,1332724300,63400,63400,63400,63400,27
20240430,123300,1331012500,63400,63300,63400,63300,19
20240430,123200,1329808400,63400,63400,63400,63400,26
20240430,123100,1328160000,63400,63400,63400,63300,15
20240430,123000,1327209100,63400,63400,63400,63400,20
20240430,122900,1325941100,63400,63400,63400,63400,15
20240430,122800,1324990100,63300,63300,63300,63300,0
20240430,122700,1324990100,63300,63300,63300,63300,0
20240430,122600,1324990100,63300,63300,63300,63300,6
20240430,122500,1324610300,63400,63400,63400,63400,0
20240430,122400,1324610300,63400,63300,63400,63300,31
20240430,122300,1322647500,63300,63300,63300,63300,42
20240430,122200,1319988900,63300,63300,63300,63300,53
20240430,122100,1316634000,63400,63400,63400,63400,26
20240430,122000,1314985600,63300,63400,63400,63300,16
20240430,121900,1313971400,63400,63400,63400,63400,11
20240430,121800,1313274000,63300,63300,63300,63300,0
20240430,121700,1313274000,63300,63300,63300,63300,40
20240430,121600,1310742000,63300,63400,63400,63300,22
20240430,121500,1309348200,63400,63400,63400,63300,55
20240430,121400,1305861300,63400,63400,63400,63400,16
20240430,121300,1304846900,63400,63400,63400,63400,30
20240430,121200,1302944900,63400,63400,63400,63400,20
20240430,121100,1301676900,63400,63400,63400,63400,10
20240430,121000,1301042900,63300,63400,63400,63300,35
20240430,120900,1298826400,63400,63400,63400,63400,22
20240430,120800,1297431600,63400,63400,63400,63400,31
20240430,120700,1295466200,63400,63400,63400,63400,20
20240430,120600,1294198200,63400,63400,63400,63400,72
20240430,120500,1289633400,63400,63400,63400,63300,23
20240430,120400,1288175300,63400,63400,63400,63400,20
20240430,120300,1286907300,63400,63400,63400,63400,12
20240430,120200,1286146500,63400,63400,63400,63400,0
20240430,120100,1286146500,63400,63400,63400,63400,2
20240430,120000,1286019700,63300,63300,63400,63300,111
20240430,115900,1278989600,63200,63200,63200,63200,1
20240430,115800,1278926400,63200,63200,63200,63200,2
20240430,115700,1278800000,63200,63200,63200,63200,3
20240430,115600,1278610400,63300,63300,63300,63300,0
20240430,115500,1278610400,63300,63200,63300,63200,6
20240430,115400,1278230700,63300,63300,63300,63300,0
20240430,115300,1278230700,63300,63300,63300,63300,0
20240430,115200,1278230700,63300,63300,63300,63300,21
20240430,115100,1276901400,63300,63300,63300,63300,1
20240430,115000,1276838100,63300,63300,63300,63200,32
20240430,114900,1274814500,63300,63300,63300,63300,57
20240430,114800,1271206400,63300,63300,63300,63300,0
20240430,114700,1271206400,63300,63300,63300,63300,100
20240430,114600,1264876400,63300,63300,63300,63300,0
20240430,114500,1264876400,63300,63300,63300,63300,15
20240430,114400,1263926900,63400,63400,63400,63400,13
20240430,114300,1263102700,63300,63300,63300,63300,42
20240430,114200,1260444100,63300,63300,63300,63300,129
20240430,114100,1252278400,63300,63300,63300,63300,120
20240430,114000,1244682400,63400,63400,63400,63300,196
20240430,113900,1232256700,63400,63400,63400,63400,0
20240430,113800,1232256700,63400,63400,63400,63400,0
20240430,113700,1232256700,63400,63400,63400,63400,1
20240430,113600,1232193300,63400,63300,63400,63300,19
20240430,113500,1230990500,63300,63300,63300,63300,30
20240430,113400,1229091500,63300,63300,63300,63300,0
20240430,113300,1229091500,63300,63400,63400,63300,40
20240430,113200,1226559200,63300,63300,63400,63300,99
20240430,113100,1220292300,63300,63300,63300,63300,18
20240430,113000,1219152900,63200,63200,63200,63200,10
20240430,112900,1218520900,63200,63300,63300,63200,46
20240430,112800,1215612400,63200,63200,63200,63200,0
20240430,112700,1215612400,63200,63200,63200,63200,0
20240430,112600,1215612400,63200,63300,63300,63200,21
20240430,112500,1214283200,63300,63300,63300,63300,75
20240430,112400,1209535700,63200,63300,63300,63200,35
20240430,112300,1207321200,63300,63300,63300,63300,0
20240430,112200,1207321200,63300,63300,63300,63300,61
20240430,112100,1203459900,63300,63300,63300,63300,20
20240430,112000,1202193900,63300,63300,63300,63300,195
20240430,111900,1189850400,63300,63300,63300,63300,34
20240430,111800,1187698200,63300,63300,63300,63300,22
20240430,111700,1186305600,63200,63200,63200,63200,0
20240430,111600,1186305600,63200,63300,63300,63200,31
20240430,111500,1184346300,63200,63200,63200,63200,0
20240430,111400,1184346300,63200,63300,63300,63200,108
20240430,111300,1177519500,63300,63300,63300,63300,25
20240430,111200,1175937000,63300,63300,63300,63300,43
20240430,111100,1173215100,63300,63300,63300,63300,25
20240430,111000,1171632600,63300,63300,63300,63300,13
20240430,110900,1170809700,63300,63300,63300,63300,3
20240430,110800,1170619800,63300,63300,63300,63300,0
20240430,110700,1170619800,63300,63200,63300,63200,20
20240430,110600,1169355500,63200,63200,63200,63200,33
20240430,110500,1167269900,63300,63300,63300,63300,32
20240430,110400,1165244300,63300,63300,63300,63300,0
20240430,110300,1165244300,63300,63200,63300,63200,135
20240430,110200,1156709100,63300,63300,63300,63300,14
20240430,110100,1155822900,63300,63300,63300,63300,18
20240430,110000,1154683500,63300,63300,63300,63300,16
20240430,105900,1153670700,63300,63300,63300,63200,33
20240430,105800,1151582300,63300,63300,63300,63300,1
20240430,105700,1151519000,63200,63200,63200,63200,0
20240430,105600,1151519000,63200,63200,63200,63200,45
20240430,105500,1148675000,63200,63200,63200,63100,671
20240430,105400,1106293800,63300,63300,63300,63300,65
20240430,105300,1102179300,63300,63300,63300,63300,31
20240430,105200,1100217000,63300,63300,63300,63300,28
20240430,105100,1098444600,63300,63400,63400,63300,34
20240430,105000,1096292300,63300,63300,63300,63300,36
20240430,104900,1094013500,63400,63400,63400,63400,0
20240430,104800,1094013500,63400,63300,63400,63300,122
20240430,104700,1086288700,63300,63300,63400,63300,227
20240430,104600,1071916300,63400,63400,63400,63400,10
20240430,104500,1071282300,63400,63400,63400,63400,10
20240430,104400,1070648300,63400,63300,63400,63300,80
20240430,104300,1065576500,63400,63300,63400,63300,151
20240430,104200,1056015700,63300,63400,63400,63300,18
20240430,104100,1054875300,63400,63400,63400,63400,0
20240430,104000,1054875300,63400,63400,63400,63400,0
20240430,103900,1054875300,63400,63400,63400,63400,9
20240430,103800,1054304700,63400,63400,63400,63400,20
20240430,103700,1053036700,63400,63400,63500,63400,1098
20240430,103600,983407100,63400,63400,63400,63400,20
20240430,103500,982139100,63400,63300,63400,63300,41
20240430,103400,979542800,63300,63300,63300,63300,5
20240430,103300,979226300,63300,63300,63300,63300,0
20240430,103200,979226300,63300,63300,63400,63300,172
20240430,103100,968337700,63300,63400,63400,63300,23
20240430,103000,966880200,63400,63400,63400,63400,0
20240430,102900,966880200,63400,63400,63400,63400,0
20240430,102800,966880200,63400,63400,63400,63400,0
20240430,102700,966880200,63400,63300,63400,63300,39
20240430,102600,964410900,63400,63400,63400,63400,1
20240430,102500,964347500,63400,63400,63400,63400,58
20240430,102400,960670300,63400,63400,63400,63400,16
20240430,102300,959655900,63500,63300,63500,63300,1167
20240430,102200,885655300,63100,63100,63100,63100,0
20240430,102100,885655300,63100,63300,63400,63100,608
20240430,102000,847153500,63300,63300,63300,63300,0
20240430,101900,847153500,63300,63200,63300,63200,31
20240430,101800,845193700,63200,63200,63200,63200,3
20240430,101700,845004100,63200,63200,63200,63200,5
20240430,101600,844688100,63300,63300,63300,63200,95
20240430,101500,838681100,63300,63300,63300,63300,0
20240430,101400,838681100,63300,63200,63300,63200,7
20240430,101300,838238600,63200,63300,63300,63200,16
20240430,101200,837226500,63300,63300,63300,63100,174
20240430,101100,826233700,63200,63200,63300,63200,173
20240430,101000,815292800,63300,63300,63300,63300,3
20240430,100900,815102900,63200,63300,63300,63200,70
20240430,100800,810678800,63300,63300,63300,63300,243
20240430,100700,795296900,63300,63300,63300,63300,0
20240430,100600,795296900,63300,63300,63300,63300,0
20240430,100500,795296900,63300,63200,63300,63200,4
20240430,100400,795044000,63300,63200,63300,63200,7
20240430,100300,794601200,63300,63200,63300,63200,3
20240430,100200,794411500,63300,63300,63300,63300,2
20240430,100100,794284900,63200,63300,63300,63200,131
20240430,100000,785992900,63300,63200,63300,63200,179
20240430,095900,774676600,63300,63300,63300,63300,10
20240430,095800,774043600,63300,63400,63400,63300,9
20240430,095700,773473700,63400,63300,63400,63200,353
20240430,095600,751127800,63300,63300,63400,63200,85
20240430,095500,745747200,63200,63200,63300,63200,17
20240430,095400,744672700,63300,63300,63300,63300,908
20240430,095300,687196300,63300,63300,63300,63200,752
20240430,095200,639663700,63300,63300,63300,63300,6
20240430,095100,639283900,63300,63300,63300,63300,1
20240430,095000,639220600,63300,63300,63300,63200,118
20240430,094900,631762300,63300,63200,63300,63200,33
20240430,094800,629676400,63300,63300,63300,63300,1
20240430,094700,629613100,63300,63300,63300,63200,142
20240430,094600,620635000,63300,63300,63300,63300,2
20240430,094500,620508400,63200,63300,63300,63200,98
20240430,094400,614313800,63300,63300,63300,63200,106
20240430,094300,607612500,63300,63300,63300,63200,16
20240430,094200,606600700,63300,63300,63300,63300,2
20240430,094100,606474100,63300,63300,63300,63300,33
20240430,094000,604385200,63300,63300,63300,63300,52
20240430,093900,601093600,63300,63200,63300,63200,25
20240430,093800,599511200,63400,63300,63400,63300,376
20240430,093700,575701300,63300,63300,63300,63200,681
20240430,093600,532650700,63300,63200,63300,63200,9
20240430,093500,532081700,63200,63200,63200,63200,64
20240430,093400,528036900,63200,63200,63200,63200,35
20240430,093300,525824900,63300,63200,63300,63000,347
20240430,093200,503932500,63300,63300,63300,63200,103
20240430,093100,497415100,63300,63300,63300,63300,1
20240430,093000,497351800,63400,63300,63400,63200,59
20240430,092900,493620900,63300,63200,63400,63200,166
20240430,092800,483125100,63400,63400,63400,63300,16
20240430,092700,482112100,63400,63300,63400,63200,72
20240430,092600,477555300,63400,63300,63400,63200,235
20240430,092500,462689000,63200,63200,63200,63200,134
20240430,092400,454220200,63200,63200,63200,63200,85
20240430,092300,448848200,63300,63300,63300,63300,119
20240430,092200,441315500,63300,63200,63300,63100,725
20240430,092100,395539600,63100,63300,63300,63100,520
20240430,092000,362690900,63300,63300,63300,63300,44
20240430,091900,359905700,63300,63200,63400,63200,52
20240430,091800,356610400,63400,63300,63400,63300,463
20240430,091700,327298100,63200,63300,63300,63200,380
20240430,091600,303245400,63400,63300,63400,63300,472
20240430,091500,273364900,63300,63300,63300,63300,46
20240430,091400,270453100,63300,63300,63300,63300,15
20240430,091300,269503600,63300,63200,63300,63200,132
20240430,091200,261160100,63200,63200,63200,63200,60
20240430,091100,257368100,63200,63100,63200,63100,268
20240430,091000,240431300,63200,63200,63200,63200,149
20240430,090900,231014500,63100,63100,63100,63000,995
20240430,090800,168263300,63100,63100,63100,63000,57
20240430,090700,164670900,63100,63100,63100,63100,10
20240430,090600,164039900,63200,63100,63200,63000,927
20240430,090500,105619900,63100,63000,63200,63000,143
20240430,090400,96598000,63200,63200,63200,63200,1
20240430,090300,96534800,63000,63000,63000,62900,155
20240430,090200,86770000,63100,63000,63100,63000,20
20240430,090100,85508400,63000,63000,63100,63000,89
20240430,090000,79897800,63100,63000,63100,63000,1217
Reference in New Issue Copy Permalink