ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/068760/min/candle-20240411.csv

637 lines
34 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
20240411,193400,6423157100,95100,95100,95100,95100,3062
20240411,193300,6423157100,95100,95100,95100,95100,0
20240411,193200,6423157100,95100,95100,95100,95100,0
20240411,193100,6423157100,95100,95100,95100,95100,0
20240411,193000,6423157100,95100,95100,95100,95100,0
20240411,192900,6423157100,95100,95100,95100,95100,0
20240411,192800,6423157100,95100,95100,95100,95100,0
20240411,192700,6423157100,95100,95100,95100,95100,0
20240411,192600,6423157100,95100,95100,95100,95100,0
20240411,192500,6423157100,95100,95100,95100,95100,0
20240411,192400,6423157100,95100,95100,95100,95100,0
20240411,192300,6423157100,95100,95100,95100,95100,0
20240411,192200,6423157100,95100,95100,95100,95100,0
20240411,192100,6423157100,95100,95100,95100,95100,0
20240411,192000,6423157100,95100,95100,95100,95100,0
20240411,191900,6423157100,95100,95100,95100,95100,0
20240411,191800,6423157100,95100,95100,95100,95100,0
20240411,191700,6423157100,95100,95100,95100,95100,0
20240411,191600,6423157100,95100,95100,95100,95100,0
20240411,191500,6423157100,95100,95100,95100,95100,0
20240411,191400,6423157100,95100,95100,95100,95100,0
20240411,191300,6423157100,95100,95100,95100,95100,0
20240411,191200,6423157100,95100,95100,95100,95100,0
20240411,191100,6423157100,95100,95100,95100,95100,0
20240411,191000,6423157100,95100,95100,95100,95100,0
20240411,190900,6423157100,95100,95100,95100,95100,0
20240411,190800,6423157100,95100,95100,95100,95100,0
20240411,190700,6423157100,95100,95100,95100,95100,0
20240411,190600,6423157100,95100,95100,95100,95100,0
20240411,190500,6423157100,95100,95100,95100,95100,0
20240411,190400,6423157100,95100,95100,95100,95100,3062
20240411,190300,6423157100,95100,95100,95100,95100,0
20240411,190200,6423157100,95100,95100,95100,95100,0
20240411,190100,6423157100,95100,95100,95100,95100,0
20240411,190000,6423157100,95100,95100,95100,95100,0
20240411,185900,6423157100,95100,95100,95100,95100,0
20240411,185800,6423157100,95100,95100,95100,95100,0
20240411,185700,6423157100,95100,95100,95100,95100,0
20240411,185600,6423157100,95100,95100,95100,95100,0
20240411,185500,6423157100,95100,95100,95100,95100,0
20240411,185400,6423157100,95100,95100,95100,95100,0
20240411,185300,6423157100,95100,95100,95100,95100,0
20240411,185200,6423157100,95100,95100,95100,95100,0
20240411,185100,6423157100,95100,95100,95100,95100,0
20240411,185000,6423157100,95100,95100,95100,95100,0
20240411,184900,6423157100,95100,95100,95100,95100,0
20240411,184800,6423157100,95100,95100,95100,95100,0
20240411,184700,6423157100,95100,95100,95100,95100,0
20240411,184600,6423157100,95100,95100,95100,95100,0
20240411,184500,6423157100,95100,95100,95100,95100,0
20240411,184400,6423157100,95100,95100,95100,95100,0
20240411,184300,6423157100,95100,95100,95100,95100,0
20240411,184200,6423157100,95100,95100,95100,95100,0
20240411,184100,6423157100,95100,95100,95100,95100,0
20240411,184000,6423157100,95100,95100,95100,95100,0
20240411,183900,6423157100,95100,95100,95100,95100,0
20240411,183800,6423157100,95100,95100,95100,95100,0
20240411,183700,6423157100,95100,95100,95100,95100,0
20240411,183600,6423157100,95100,95100,95100,95100,0
20240411,183500,6423157100,95100,95100,95100,95100,0
20240411,183400,6423157100,95100,95100,95100,95100,3062
20240411,183300,6423157100,95100,95100,95100,95100,0
20240411,183200,6423157100,95100,95100,95100,95100,0
20240411,183100,6423157100,95100,95100,95100,95100,0
20240411,183000,6423157100,95100,95100,95100,95100,0
20240411,182900,6423157100,95100,95100,95100,95100,0
20240411,182800,6423157100,95100,95100,95100,95100,0
20240411,182700,6423157100,95100,95100,95100,95100,0
20240411,182600,6423157100,95100,95100,95100,95100,0
20240411,182500,6423157100,95100,95100,95100,95100,0
20240411,182400,6423157100,95100,95100,95100,95100,0
20240411,182300,6423157100,95100,95100,95100,95100,0
20240411,182200,6423157100,95100,95100,95100,95100,0
20240411,182100,6423157100,95100,95100,95100,95100,0
20240411,182000,6423157100,95100,95100,95100,95100,0
20240411,181900,6423157100,95100,95100,95100,95100,0
20240411,181800,6423157100,95100,95100,95100,95100,0
20240411,181700,6423157100,95100,95100,95100,95100,0
20240411,181600,6423157100,95100,95100,95100,95100,0
20240411,181500,6423157100,95100,95100,95100,95100,0
20240411,181400,6423157100,95100,95100,95100,95100,0
20240411,181300,6423157100,95100,95100,95100,95100,0
20240411,181200,6423157100,95100,95100,95100,95100,0
20240411,181100,6423157100,95100,95100,95100,95100,0
20240411,181000,6423157100,95100,95100,95100,95100,0
20240411,180900,6423157100,95100,95100,95100,95100,0
20240411,180800,6423157100,95100,95100,95100,95100,0
20240411,180700,6423157100,95100,95100,95100,95100,0
20240411,180600,6423157100,95100,95100,95100,95100,0
20240411,180500,6423157100,95100,95100,95100,95100,0
20240411,180400,6423157100,95100,95100,95100,95100,3062
20240411,180300,6423157100,95100,95100,95100,95100,0
20240411,180200,6423157100,95100,95100,95100,95100,0
20240411,180100,6423157100,95100,95100,95100,95100,0
20240411,180000,6423157100,95100,95100,95100,95100,0
20240411,175900,6423157100,95100,95100,95100,95100,0
20240411,175800,6423157100,95100,95100,95100,95100,0
20240411,175700,6423157100,95100,95100,95100,95100,0
20240411,175600,6423157100,95100,95100,95100,95100,0
20240411,175500,6423157100,95100,95100,95100,95100,0
20240411,175400,6423157100,95100,95100,95100,95100,0
20240411,175300,6423157100,95100,95100,95100,95100,0
20240411,175200,6423157100,95100,95100,95100,95100,0
20240411,175100,6423157100,95100,95100,95100,95100,0
20240411,175000,6423157100,95100,95100,95100,95100,0
20240411,174900,6423157100,95100,95100,95100,95100,0
20240411,174800,6423157100,95100,95100,95100,95100,0
20240411,174700,6423157100,95100,95100,95100,95100,0
20240411,174600,6423157100,95100,95100,95100,95100,0
20240411,174500,6423157100,95100,95100,95100,95100,0
20240411,174400,6423157100,95100,95100,95100,95100,0
20240411,174300,6423157100,95100,95100,95100,95100,0
20240411,174200,6423157100,95100,95100,95100,95100,0
20240411,174100,6423157100,95100,95100,95100,95100,0
20240411,174000,6423157100,95100,95100,95100,95100,0
20240411,173900,6423157100,95100,95100,95100,95100,0
20240411,173800,6423157100,95100,95100,95100,95100,0
20240411,173700,6423157100,95100,95100,95100,95100,0
20240411,173600,6423157100,95100,95100,95100,95100,0
20240411,173500,6423157100,95100,95100,95100,95100,0
20240411,173400,6423157100,95100,95100,95100,95100,3062
20240411,173300,6423157100,95100,95100,95100,95100,0
20240411,173200,6423157100,95100,95100,95100,95100,0
20240411,173100,6423157100,95100,95100,95100,95100,0
20240411,173000,6423157100,95100,95100,95100,95100,0
20240411,172900,6423157100,95100,95100,95100,95100,0
20240411,172800,6423157100,95100,95100,95100,95100,0
20240411,172700,6423157100,95100,95100,95100,95100,0
20240411,172600,6423157100,95100,95100,95100,95100,0
20240411,172500,6423157100,95100,95100,95100,95100,0
20240411,172400,6423157100,95100,95100,95100,95100,0
20240411,172300,6423157100,95100,95100,95100,95100,0
20240411,172200,6423157100,95100,95100,95100,95100,0
20240411,172100,6423157100,95100,95100,95100,95100,0
20240411,172000,6423157100,95100,95100,95100,95100,0
20240411,171900,6423157100,95100,95100,95100,95100,0
20240411,171800,6423157100,95100,95100,95100,95100,0
20240411,171700,6423157100,95100,95100,95100,95100,0
20240411,171600,6423157100,95100,95100,95100,95100,0
20240411,171500,6423157100,95100,95100,95100,95100,0
20240411,171400,6423157100,95100,95100,95100,95100,0
20240411,171300,6423157100,95100,95100,95100,95100,0
20240411,171200,6423157100,95100,95100,95100,95100,0
20240411,171100,6423157100,95100,95100,95100,95100,0
20240411,171000,6423157100,95100,95100,95100,95100,0
20240411,170900,6423157100,95100,95100,95100,95100,0
20240411,170800,6423157100,95100,95100,95100,95100,0
20240411,170700,6423157100,95100,95100,95100,95100,0
20240411,170600,6423157100,95100,95100,95100,95100,0
20240411,170500,6423157100,95100,95100,95100,95100,0
20240411,170400,6423157100,95100,95100,95100,95100,3062
20240411,170300,6423157100,95100,95100,95100,95100,0
20240411,170200,6423157100,95100,95100,95100,95100,0
20240411,170100,6423157100,95100,95100,95100,95100,0
20240411,170000,6423157100,95100,95100,95100,95100,0
20240411,165900,6423157100,95100,95100,95100,95100,0
20240411,165800,6423157100,95100,95100,95100,95100,0
20240411,165700,6423157100,95100,95100,95100,95100,0
20240411,165600,6423157100,95100,95100,95100,95100,0
20240411,165500,6423157100,95100,95100,95100,95100,0
20240411,165400,6423157100,95100,95100,95100,95100,0
20240411,165300,6423157100,95100,95100,95100,95100,0
20240411,165200,6423157100,95100,95100,95100,95100,0
20240411,165100,6423157100,95100,95100,95100,95100,0
20240411,165000,6423157100,95100,95100,95100,95100,0
20240411,164900,6423157100,95100,95100,95100,95100,0
20240411,164800,6423157100,95100,95100,95100,95100,0
20240411,164700,6423157100,95100,95100,95100,95100,0
20240411,164600,6423157100,95100,95100,95100,95100,0
20240411,164500,6423157100,95100,95100,95100,95100,0
20240411,164400,6423157100,95100,95100,95100,95100,0
20240411,164300,6423157100,95100,95100,95100,95100,0
20240411,164200,6423157100,95100,95100,95100,95100,0
20240411,164100,6423157100,95100,95100,95100,95100,0
20240411,164000,6423157100,95100,95100,95100,95100,0
20240411,163900,6423157100,95100,95100,95100,95100,0
20240411,163800,6423157100,95100,95100,95100,95100,0
20240411,163700,6423157100,95100,95100,95100,95100,0
20240411,163600,6423157100,95100,95100,95100,95100,0
20240411,163500,6423157100,95100,95100,95100,95100,0
20240411,163400,6423157100,95100,95100,95100,95100,3062
20240411,163300,6423157100,95100,95100,95100,95100,0
20240411,163200,6423157100,95100,95100,95100,95100,0
20240411,163100,6423157100,95100,95100,95100,95100,0
20240411,163000,6423157100,95100,95100,95100,95100,0
20240411,162900,6423157100,95100,95100,95100,95100,0
20240411,162800,6423157100,95100,95100,95100,95100,0
20240411,162700,6423157100,95100,95100,95100,95100,0
20240411,162600,6423157100,95100,95100,95100,95100,0
20240411,162500,6423157100,95100,95100,95100,95100,0
20240411,162400,6423157100,95100,95100,95100,95100,0
20240411,162300,6423157100,95100,95100,95100,95100,0
20240411,162200,6423157100,95100,95100,95100,95100,0
20240411,162100,6423157100,95100,95100,95100,95100,0
20240411,162000,6423157100,95100,95100,95100,95100,0
20240411,161900,6423157100,95100,95100,95100,95100,0
20240411,161800,6423157100,95100,95100,95100,95100,0
20240411,161700,6423157100,95100,95100,95100,95100,0
20240411,161600,6423157100,95100,95100,95100,95100,0
20240411,161500,6423157100,95100,95100,95100,95100,0
20240411,161400,6423157100,95100,95100,95100,95100,0
20240411,161300,6423157100,95100,95100,95100,95100,0
20240411,161200,6423157100,95100,95100,95100,95100,0
20240411,161100,6423157100,95100,95100,95100,95100,0
20240411,161000,6423157100,95100,95100,95100,95100,0
20240411,160900,6423157100,95100,95100,95100,95100,0
20240411,160800,6423157100,95100,95100,95100,95100,0
20240411,160700,6423157100,95100,95100,95100,95100,0
20240411,160600,6423157100,95100,95100,95100,95100,0
20240411,160500,6423157100,95100,95100,95100,95100,0
20240411,160400,6423157100,95100,95100,95100,95100,3062
20240411,160300,6423157100,95100,95100,95100,95100,0
20240411,160200,6423157100,95100,95100,95100,95100,0
20240411,160100,6423157100,95100,95100,95100,95100,0
20240411,160000,6423157100,95100,95100,95100,95100,0
20240411,155900,6423157100,95100,95100,95100,95100,0
20240411,155800,6423157100,95100,95100,95100,95100,0
20240411,155700,6423157100,95100,95100,95100,95100,0
20240411,155600,6423157100,95100,95100,95100,95100,0
20240411,155500,6423157100,95100,95100,95100,95100,0
20240411,155400,6423157100,95100,95100,95100,95100,0
20240411,155300,6423157100,95100,95100,95100,95100,0
20240411,155200,6423157100,95100,95100,95100,95100,0
20240411,155100,6423157100,95100,95100,95100,95100,0
20240411,155000,6423157100,95100,95100,95100,95100,0
20240411,154900,6423157100,95100,95100,95100,95100,0
20240411,154800,6423157100,95100,95100,95100,95100,0
20240411,154700,6423157100,95100,95100,95100,95100,0
20240411,154600,6423157100,95100,95100,95100,95100,0
20240411,154500,6423157100,95100,95100,95100,95100,0
20240411,154400,6423157100,95100,95100,95100,95100,0
20240411,154300,6423157100,95100,95100,95100,95100,0
20240411,154200,6423157100,95100,95100,95100,95100,0
20240411,154100,6423157100,95100,95100,95100,95100,0
20240411,154000,6423157100,95100,95100,95100,95100,0
20240411,153900,6423157100,95100,95100,95100,95100,0
20240411,153800,6423157100,95100,95100,95100,95100,0
20240411,153700,6423157100,95100,95100,95100,95100,0
20240411,153600,6423157100,95100,95100,95100,95100,0
20240411,153500,6423157100,95100,95100,95100,95100,0
20240411,153400,6423157100,95100,95100,95100,95100,3062
20240411,153300,6423157100,95100,95100,95100,95100,0
20240411,153200,6423157100,95100,95100,95100,95100,0
20240411,153100,6423157100,95100,95100,95100,95100,0
20240411,153000,6423157100,95100,95100,95100,95100,3062
20240411,152900,6131960900,95200,95200,95200,95200,0
20240411,152800,6131960900,95200,95200,95200,95200,0
20240411,152700,6131960900,95200,95200,95200,95200,0
20240411,152600,6131960900,95200,95200,95200,95200,0
20240411,152500,6131960900,95200,95200,95200,95200,0
20240411,152400,6131960900,95200,95200,95200,95200,0
20240411,152300,6131960900,95200,95200,95200,95200,0
20240411,152200,6131960900,95200,95200,95200,95200,0
20240411,152100,6131960900,95200,95200,95200,95200,0
20240411,152000,6131960900,95200,95200,95200,95200,0
20240411,151900,6131960900,95200,95300,95300,95100,1017
20240411,151800,6035215000,95300,95200,95300,95200,184
20240411,151700,6017695400,95300,95200,95300,95200,329
20240411,151600,5986372800,95200,95200,95300,95200,780
20240411,151500,5912098300,95200,95200,95200,95200,165
20240411,151400,5896390300,95200,95200,95200,95200,110
20240411,151300,5885918300,95200,95300,95300,95200,562
20240411,151200,5832415800,95200,95200,95300,95200,70
20240411,151100,5825745900,95300,95300,95300,95200,13
20240411,151000,5824507500,95200,95300,95300,95200,243
20240411,150900,5801349800,95300,95300,95300,95300,423
20240411,150800,5761037900,95200,95200,95200,95200,40
20240411,150700,5757229900,95300,95400,95400,95300,288
20240411,150600,5729780600,95400,95400,95400,95400,453
20240411,150500,5686564400,95500,95600,95600,95500,270
20240411,150400,5660779100,95600,95500,95600,95500,81
20240411,150300,5653036300,95600,95600,95600,95600,220
20240411,150200,5632004300,95700,95700,95700,95600,28
20240411,150100,5629325000,95700,95700,95700,95600,55
20240411,150000,5624062500,95700,95900,95900,95700,150
20240411,145900,5609685100,96000,95900,96000,95900,25
20240411,145800,5607287400,95900,96000,96000,95900,5
20240411,145700,5606807500,95900,96100,96100,95900,258
20240411,145600,5582030400,96100,96100,96200,96100,165
20240411,145500,5566159600,96200,96200,96400,96100,380
20240411,145400,5529586300,96300,96300,96300,96200,183
20240411,145300,5511964100,96300,96200,96300,96200,334
20240411,145200,5479811300,96000,96100,96200,96000,170
20240411,145100,5463469100,96200,96100,96200,96100,76
20240411,145000,5456158600,96100,95900,96100,95900,1633
20240411,144900,5299464000,95800,95900,95900,95700,48
20240411,144800,5294869500,95900,95500,95900,95500,2073
20240411,144700,5096456100,95600,95500,95600,95500,86
20240411,144600,5088241500,95500,95600,95600,95500,40
20240411,144500,5084420500,95500,95600,95600,95500,24
20240411,144400,5082127200,95600,95700,95700,95600,170
20240411,144300,5065874200,95700,95600,95700,95600,15
20240411,144200,5064440100,95600,95600,95600,95600,29
20240411,144100,5061667700,95700,95700,95700,95700,1
20240411,144000,5061572000,95700,95500,95700,95500,557
20240411,143900,5008318600,95500,95500,95500,95500,40
20240411,143800,5004498600,95500,95500,95500,95500,5
20240411,143700,5004021100,95600,95600,95600,95600,55
20240411,143600,4998763100,95500,95500,95500,95500,32
20240411,143500,4995707100,95500,95500,95500,95500,8
20240411,143400,4994943100,95600,95400,95600,95400,122
20240411,143300,4983286800,95500,95500,95500,95500,97
20240411,143200,4974023300,95500,95500,95500,95500,3
20240411,143100,4973736800,95500,95500,95500,95500,20
20240411,143000,4971826800,95600,95500,95600,95500,2
20240411,142900,4971635700,95500,95500,95500,95400,32
20240411,142800,4968580700,95400,95500,95500,95400,39
20240411,142700,4964856300,95500,95600,95600,95500,13
20240411,142600,4963614100,95600,95600,95600,95600,5
20240411,142500,4963136100,95300,95300,95300,95300,11
20240411,142400,4962087800,95300,95600,95600,95300,26
20240411,142300,4959609700,95300,95500,95600,95300,116
20240411,142200,4948544000,95500,95500,95500,95500,20
20240411,142100,4946634000,95500,95500,95500,95500,10
20240411,142000,4945679000,95300,95500,95500,95300,32
20240411,141900,4942629200,95300,95300,95300,95300,22
20240411,141800,4940532600,95300,95500,95500,95300,67
20240411,141700,4934141100,95600,95600,95600,95600,1
20240411,141600,4934045500,95600,95700,95700,95600,180
20240411,141500,4916832600,95700,95600,95700,95600,71
20240411,141400,4910044900,95600,95600,95600,95600,2
20240411,141300,4909853700,95600,95600,95600,95500,95
20240411,141200,4900771900,95600,95600,95600,95600,17
20240411,141100,4899146700,95500,95400,95500,95400,6
20240411,141000,4898574200,95600,95200,95600,95200,188
20240411,140900,4880657600,95300,95300,95300,95300,31
20240411,140800,4877703300,95300,95600,95600,95300,986
20240411,140700,4783593300,95500,95500,95600,95500,12
20240411,140600,4782446700,95600,95600,95600,95600,173
20240411,140500,4765907900,95600,95600,95700,95600,53
20240411,140400,4760839300,95600,95600,95600,95600,50
20240411,140300,4756059300,95700,95700,95700,95600,71
20240411,140200,4749264800,95700,95700,95700,95700,53
20240411,140100,4744192700,95700,95600,95700,95600,87
20240411,140000,4735875400,95500,95500,95500,95500,9
20240411,135900,4735015900,95500,95500,95500,95500,1
20240411,135800,4734920400,95600,95600,95600,95600,336
20240411,135700,4702798800,95700,95700,95700,95600,556
20240411,135600,4649642600,95700,95700,95700,95700,7
20240411,135500,4648972700,95700,95600,95700,95600,66
20240411,135400,4642656600,95700,95600,95700,95600,23
20240411,135300,4640455600,95600,95600,95600,95600,38
20240411,135200,4636822800,95600,95500,95600,95500,19
20240411,135100,4635006700,95600,95600,95600,95600,26
20240411,135000,4632521100,95500,95500,95500,95500,114
20240411,134900,4621634100,95500,95400,95500,95400,63
20240411,134800,4615620800,95500,95500,95500,95500,0
20240411,134700,4615620800,95500,95500,95500,95400,102
20240411,134600,4605880000,95500,95500,95500,95500,201
20240411,134500,4586684500,95500,95600,95600,95500,6
20240411,134400,4586111400,95600,95600,95600,95600,22
20240411,134300,4584008200,95600,95600,95600,95600,49
20240411,134200,4579323800,95600,95600,95600,95600,61
20240411,134100,4573492200,95600,95600,95600,95600,131
20240411,134000,4560968600,95600,95600,95600,95600,14
20240411,133900,4559630200,95600,95700,95700,95600,22
20240411,133800,4557526100,95600,95700,95800,95600,91
20240411,133700,4548817000,95800,95700,95800,95700,10
20240411,133600,4547859900,95700,95800,95800,95700,49
20240411,133500,4543165800,95800,95900,95900,95800,120
20240411,133400,4531669600,95800,95900,95900,95800,71
20240411,133300,4524867700,95900,95800,95900,95800,23
20240411,133200,4522664200,95800,95800,95900,95800,14
20240411,133100,4521322900,95800,95800,95800,95800,66
20240411,133000,4515000100,95800,95800,95900,95800,66
20240411,132900,4508672700,95800,95900,95900,95800,37
20240411,132800,4505125000,95900,95800,95900,95800,501
20240411,132700,4457121300,95700,95800,95800,95700,80
20240411,132600,4449457600,95800,95800,95800,95700,25
20240411,132500,4447063100,95800,95800,95800,95700,43
20240411,132400,4442943800,95800,95800,95800,95800,32
20240411,132300,4439878200,95700,95700,95700,95700,147
20240411,132200,4425810300,95700,95700,95700,95600,26
20240411,132100,4423322400,95700,95700,95700,95600,10
20240411,132000,4422365500,95700,95600,95700,95600,142
20240411,131900,4408778600,95600,95600,95600,95600,65
20240411,131800,4402564600,95600,95600,95600,95600,59
20240411,131700,4396924200,95600,95600,95600,95600,17
20240411,131600,4395299000,95600,95600,95600,95500,19
20240411,131500,4393483100,95500,95400,95500,95400,23
20240411,131400,4391288600,95400,95400,95400,95400,4
20240411,131300,4390907000,95400,95500,95500,95400,5
20240411,131200,4390429700,95500,95400,95500,95400,76
20240411,131100,4383171800,95500,95600,95600,95400,72
20240411,131000,4376294900,95700,95700,95700,95700,21
20240411,130900,4374285200,95600,95600,95600,95600,1
20240411,130800,4374189600,95300,95700,95700,95300,11
20240411,130700,4373139300,95700,95700,95700,95300,168
20240411,130600,4357064600,95300,95200,95700,95200,577
20240411,130500,4301933500,95200,95200,95200,95200,11
20240411,130400,4300886300,95000,95000,95000,95000,15
20240411,130300,4299461300,95000,95300,95300,95000,173
20240411,130200,4282999300,95200,95100,95200,95000,604
20240411,130100,4225577400,95100,95100,95100,95100,15
20240411,130000,4224150900,95100,95100,95100,95000,182
20240411,125900,4206859000,95100,95100,95100,95100,7
20240411,125800,4206193300,95100,95100,95100,95100,32
20240411,125700,4203150100,95100,95100,95100,95100,35
20240411,125600,4199821600,95100,95000,95100,95000,13
20240411,125500,4198586100,95100,95100,95100,95000,162
20240411,125400,4183180900,95200,95200,95200,95200,0
20240411,125300,4183180900,95200,95200,95200,95200,20
20240411,125200,4181276900,95200,95200,95200,95200,53
20240411,125100,4176231300,95200,95200,95200,95200,11
20240411,125000,4175184100,95000,95000,95000,95000,10
20240411,124900,4174234100,95000,95000,95000,95000,1
20240411,124800,4174139100,95000,95000,95000,95000,7
20240411,124700,4173474100,95300,95000,95300,95000,48
20240411,124600,4168903500,95000,95000,95000,95000,3
20240411,124500,4168618500,95000,95100,95100,95000,105
20240411,124400,4158643000,95100,95100,95100,95100,1
20240411,124300,4158547900,95100,95100,95100,95100,20
20240411,124200,4156645900,95100,95100,95100,95100,36
20240411,124100,4153222300,95100,95100,95100,95100,24
20240411,124000,4150939900,95100,95100,95100,95100,18
20240411,123900,4149228100,95100,95100,95100,95100,14
20240411,123800,4147896700,95100,95000,95100,95000,26
20240411,123700,4145425100,95000,95000,95000,95000,13
20240411,123600,4144190100,95000,95000,95100,95000,84
20240411,123500,4136207300,95000,95000,95100,95000,108
20240411,123400,4125947200,95000,95100,95100,95000,119
20240411,123300,4114642100,95000,95100,95100,95000,12
20240411,123200,4113501900,95100,95100,95100,95100,6
20240411,123100,4112931300,95100,95100,95100,95000,56
20240411,123000,4107610700,95100,95100,95100,95100,3
20240411,122900,4107325400,95100,95300,95300,95100,205
20240411,122800,4087822900,95300,95300,95300,95200,17
20240411,122700,4086202900,95300,95300,95300,95300,18
20240411,122600,4084487500,95200,95200,95200,95200,0
20240411,122500,4084487500,95200,95200,95200,95200,102
20240411,122400,4074777100,95200,95200,95200,95200,13
20240411,122300,4073539500,95200,95200,95200,95200,3
20240411,122200,4073253900,95200,95100,95200,95100,50
20240411,122100,4068497300,95100,95100,95100,95100,132
20240411,122000,4055944100,95100,95100,95100,95100,22
20240411,121900,4053851900,95100,95100,95100,95100,13
20240411,121800,4052615600,95100,95100,95100,95100,17
20240411,121700,4050998900,95100,95100,95100,95100,11
20240411,121600,4049952800,95100,95100,95100,95100,0
20240411,121500,4049952800,95100,95100,95100,95100,53
20240411,121400,4044912500,95000,95100,95100,95000,11
20240411,121300,4043866500,95100,95100,95100,95100,54
20240411,121200,4038731100,95100,95100,95100,95100,46
20240411,121100,4034356500,95200,95200,95200,95200,14
20240411,121000,4033023700,95200,95200,95200,95200,31
20240411,120900,4030072500,95200,95200,95200,95200,79
20240411,120800,4022551700,95300,95300,95300,95300,13
20240411,120700,4021312800,95200,95200,95200,95200,40
20240411,120600,4017504800,95300,95300,95300,95300,22
20240411,120500,4015408200,95200,95300,95300,95200,16
20240411,120400,4013883700,95300,95300,95300,95300,21
20240411,120300,4011882400,95300,95300,95300,95300,63
20240411,120200,4005878500,95200,95200,95200,95200,22
20240411,120100,4003784100,95200,95100,95200,95000,16
20240411,120000,4002261700,95100,95100,95100,95100,0
20240411,115900,4002261700,95100,95100,95100,95100,133
20240411,115800,3989613400,95100,95100,95100,95100,46
20240411,115700,3985238800,95100,95100,95100,95100,27
20240411,115600,3982671100,95100,95100,95100,95100,1
20240411,115500,3982576000,95200,95200,95200,95200,2
20240411,115400,3982385600,95200,95200,95200,95200,83
20240411,115300,3974484000,95200,95200,95200,95200,1
20240411,115200,3974388800,95300,95300,95300,95300,0
20240411,115100,3974388800,95300,95300,95300,95300,5
20240411,115000,3973912300,95200,95200,95300,95200,146
20240411,114900,3960008900,95200,95200,95200,95200,0
20240411,114800,3960008900,95200,95300,95300,95200,104
20240411,114700,3950099900,95300,95300,95300,95300,16
20240411,114600,3948575100,95100,95100,95100,95100,10
20240411,114500,3947624100,95100,95100,95100,95000,110
20240411,114400,3937163300,95100,95100,95100,95100,19
20240411,114300,3935356400,95100,95100,95100,95000,41
20240411,114200,3931459300,95000,95100,95100,95000,45
20240411,114100,3927182800,95100,95100,95100,95100,0
20240411,114000,3927182800,95100,95100,95100,95100,144
20240411,113900,3913488400,95000,95000,95000,95000,0
20240411,113800,3913488400,95000,95100,95100,95000,45
20240411,113700,3909212500,95100,95000,95100,95000,47
20240411,113600,3904743000,95100,95200,95200,95100,52
20240411,113500,3899793500,95200,95200,95200,95200,41
20240411,113400,3895890300,95200,95100,95200,95100,24
20240411,113300,3893607800,95100,95100,95100,95100,74
20240411,113200,3886570400,95100,95100,95100,95100,33
20240411,113100,3883432100,95100,95100,95100,95100,22
20240411,113000,3881339900,95100,95100,95100,95100,31
20240411,112900,3878391800,95100,95100,95100,95100,22
20240411,112800,3876299600,95100,95000,95100,95000,20
20240411,112700,3874397700,95100,95000,95100,95000,10
20240411,112600,3873447500,95000,95000,95000,95000,0
20240411,112500,3873447500,95000,95100,95100,95000,35
20240411,112400,3870122000,95200,95200,95200,95200,3
20240411,112300,3869836400,95200,95200,95200,95200,22
20240411,112200,3867742000,95400,95000,95400,95000,226
20240411,112100,3846227100,95000,94900,95000,94900,154
20240411,112000,3831610300,94900,94800,94900,94800,248
20240411,111900,3808087200,94700,94900,94900,94700,581
20240411,111800,3753022700,94900,95000,95000,94900,71
20240411,111700,3746278900,95100,95100,95100,95100,3
20240411,111600,3745993600,95100,95100,95100,95100,208
20240411,111500,3726212800,95100,95200,95200,95100,26
20240411,111400,3723740100,95200,95200,95200,95200,65
20240411,111300,3717552100,95200,95200,95200,95100,103
20240411,111200,3707756600,95200,95200,95300,95200,344
20240411,111100,3675007300,95200,95200,95300,95200,113
20240411,111000,3664246600,95200,95300,95300,95200,125
20240411,110900,3652343000,95200,95200,95200,95200,52
20240411,110800,3647392600,95400,95300,95400,95300,127
20240411,110700,3635287900,95100,95300,95300,95100,10
20240411,110600,3634336300,95300,95100,95300,95100,65
20240411,110500,3628150000,95100,95000,95100,95000,255
20240411,110400,3603903400,95100,94800,95100,94800,552
20240411,110300,3551467100,94800,94800,94800,94800,11
20240411,110200,3550424300,94800,94800,94800,94800,0
20240411,110100,3550424300,94800,94900,94900,94800,276
20240411,110000,3524259400,94800,94900,95000,94800,255
20240411,105900,3500076800,94900,94900,94900,94900,135
20240411,105800,3487265300,94800,94900,94900,94800,323
20240411,105700,3456644800,94900,94900,94900,94900,5
20240411,105600,3456170300,94900,94800,94900,94800,44
20240411,105500,3451997600,94800,94700,94800,94700,180
20240411,105400,3434950800,94800,94800,94900,94800,311
20240411,105300,3405467500,94900,94900,94900,94900,71
20240411,105200,3398729600,94900,94800,94900,94800,149
20240411,105100,3384590600,94900,94800,94900,94800,112
20240411,105000,3373972800,94800,94700,94800,94700,148
20240411,104900,3359955500,94500,94500,94500,94500,0
20240411,104800,3359955500,94500,94700,94700,94500,203
20240411,104700,3340771400,94700,94700,94700,94700,2
20240411,104600,3340582000,94400,94500,94700,94400,377
20240411,104500,3304953400,94700,94500,94700,94500,376
20240411,104400,3269408100,94500,94400,94500,94400,37
20240411,104300,3265913500,94400,94500,94500,94400,7
20240411,104200,3265252500,94400,94400,94500,94400,172
20240411,104100,3249015400,94400,94500,94600,94400,886
20240411,104000,3165354000,94600,94600,94600,94600,48
20240411,103900,3160813200,94600,94500,94600,94500,29
20240411,103800,3158071300,94500,94500,94600,94500,84
20240411,103700,3150131800,94500,94500,94500,94500,409
20240411,103600,3111481300,94400,94500,94500,94400,99
20240411,103500,3102125900,94500,94400,94500,94400,169
20240411,103400,3086157800,94400,94500,94500,94400,105
20240411,103300,3076237000,94500,94600,94600,94500,64
20240411,103200,3070188900,94600,94400,94600,94400,315
20240411,103100,3040398700,94500,94600,94600,94500,160
20240411,103000,3025270000,94600,94700,94700,94600,117
20240411,102900,3014199800,94700,94700,94700,94700,41
20240411,102800,3010317100,94700,94600,94700,94600,331
20240411,102700,2979003000,94600,94400,94600,94400,476
20240411,102600,2934026900,94500,94500,94500,94500,12
20240411,102500,2932892900,94500,94500,94500,94500,97
20240411,102400,2923726400,94500,94500,94500,94400,48
20240411,102300,2919192600,94500,94600,94600,94500,423
20240411,102200,2879216600,94600,94600,94600,94500,24
20240411,102100,2876946500,94600,94500,94600,94500,268
20240411,102000,2851618500,94500,94500,94500,94500,1
20240411,101900,2851524000,94400,94600,94600,94400,295
20240411,101800,2823646600,94600,94600,94600,94500,21
20240411,101700,2821661000,94600,94700,94700,94600,97
20240411,101600,2812484500,94700,94700,94700,94700,13
20240411,101500,2811253400,94700,94700,94700,94700,68
20240411,101400,2804813800,94700,94600,94700,94600,55
20240411,101300,2799605400,94600,94600,94700,94600,193
20240411,101200,2781339500,94600,94800,94800,94600,211
20240411,101100,2761357700,94800,94900,94900,94800,176
20240411,101000,2744671900,94900,94800,94900,94800,78
20240411,100900,2737270400,94800,94700,94800,94700,221
20240411,100800,2716319700,94700,94700,94800,94700,29
20240411,100700,2713571500,94800,94600,94800,94600,15
20240411,100600,2712150100,94600,94700,94700,94600,420
20240411,100500,2672394600,94500,94400,94600,94400,462
20240411,100400,2628718800,94400,94400,94400,94400,14
20240411,100300,2627397200,94400,94400,94500,94400,25
20240411,100200,2625035700,94400,94500,94500,94400,37
20240411,100100,2621539700,94600,94400,94600,94400,204
20240411,100000,2602277900,94300,94400,94400,94300,24
20240411,095900,2600012800,94500,94400,94600,94400,82
20240411,095800,2592265100,94400,94400,94400,94400,89
20240411,095700,2583863500,94400,94400,94400,94300,235
20240411,095600,2561683000,94500,94500,94600,94400,79
20240411,095500,2554217200,94400,94500,94600,94400,63
20240411,095400,2548263200,94500,94400,94500,94400,695
20240411,095300,2482621600,94300,94300,94300,94300,54
20240411,095200,2477529400,94200,94200,94200,94200,52
20240411,095100,2472631000,94200,94200,94200,94200,295
20240411,095000,2444842000,94200,94200,94200,94100,1255
20240411,094900,2326694300,94200,94300,94300,94200,45
20240411,094800,2322453700,94200,94200,94300,94200,29
20240411,094700,2319720200,94300,94300,94400,94200,623
20240411,094600,2260968700,94300,94400,94400,94300,74
20240411,094500,2253988500,94400,94400,94400,94300,181
20240411,094400,2236906400,94300,94400,94400,94300,116
20240411,094300,2225956100,94400,94400,94400,94400,139
20240411,094200,2212834500,94400,94300,94400,94300,508
20240411,094100,2164917700,94300,94400,94400,94300,33
20240411,094000,2161805000,94400,94300,94400,94200,409
20240411,093900,2123236700,94300,94500,94500,94200,377
20240411,093800,2087678800,94500,94400,94500,94400,154
20240411,093700,2073137800,94400,94500,94500,94300,359
20240411,093600,2039258700,94500,94400,94500,94300,205
20240411,093500,2019900800,94400,94400,94400,94300,295
20240411,093400,1992059600,94400,94500,94500,94400,309
20240411,093300,1962869600,94600,94300,94600,94300,331
20240411,093200,1931639600,94200,94300,94300,94200,403
20240411,093100,1893639700,94400,94200,94400,94200,101
20240411,093000,1884115300,94200,94100,94400,94100,81
20240411,092900,1876486800,94100,94400,94400,94100,437
20240411,092800,1835324500,94500,94500,94600,94400,101
20240411,092700,1825784300,94500,94600,94600,94500,226
20240411,092600,1804414800,94600,94700,94700,94600,203
20240411,092500,1785198300,94700,94400,94800,94400,268
20240411,092400,1759835900,94300,94500,94500,94100,275
20240411,092300,1733898000,94300,94200,94500,94200,30
20240411,092200,1731065600,94100,94600,94600,94100,45
20240411,092100,1726812000,94600,94500,94600,94000,486
20240411,092000,1681061300,94600,94800,94800,94600,409
20240411,091900,1642341700,94800,94600,94800,94600,294
20240411,091800,1614506300,94700,94100,94700,94000,695
20240411,091700,1548976800,94000,94100,94200,94000,241
20240411,091600,1526312700,94100,94100,94400,94100,343
20240411,091500,1493976800,94100,94300,94300,94000,188
20240411,091400,1476277500,94000,94000,94000,93900,395
20240411,091300,1439150500,94000,94100,94300,94000,400
20240411,091200,1401541200,94200,94600,94600,94100,424
20240411,091100,1361568200,94600,94400,94600,94300,283
20240411,091000,1334831600,94600,94300,94600,94200,868
20240411,090900,1252903300,94200,94200,94300,93900,514
20240411,090800,1204485000,94200,94100,94200,93700,1776
20240411,090700,1037705200,94200,94200,94300,94200,184
20240411,090600,1020368800,94200,94700,94700,94100,407
20240411,090500,981978100,94500,94800,94800,94000,693
20240411,090400,916653700,94600,94800,95000,94200,781
20240411,090300,842720100,94800,94700,94900,94100,1128
20240411,090200,735958400,93900,94500,94900,93900,883
20240411,090100,652575600,94500,94300,94700,93600,2675
20240411,090000,400483500,94300,94000,94700,93700,4255
Reference in New Issue Copy Permalink