ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/280360/min/candle-20250331.csv

707 lines
39 KiB
CSV
Raw Normal View History

Update 2025-03-31 3735 candle_min
2025-03-31 21:17:13 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204400,1679842950,116400,116400,116400,116400,1050
20250331,204300,1679842950,116400,116400,116400,116400,0
20250331,204200,1679842950,116400,116400,116400,116400,0
20250331,204100,1679842950,116400,116400,116400,116400,0
20250331,204000,1679842950,116400,116400,116400,116400,0
20250331,203900,1679842950,116400,116400,116400,116400,0
20250331,203800,1679842950,116400,116400,116400,116400,0
20250331,203700,1679842950,116400,116400,116400,116400,0
20250331,203600,1679842950,116400,116400,116400,116400,0
20250331,203500,1679842950,116400,116400,116400,116400,0
20250331,203400,1679842950,116400,116400,116400,116400,0
20250331,203300,1679842950,116400,116400,116400,116400,0
20250331,203200,1679842950,116400,116400,116400,116400,0
20250331,203100,1679842950,116400,116400,116400,116400,0
20250331,203000,1679842950,116400,116400,116400,116400,0
20250331,202900,1679842950,116400,116400,116400,116400,0
20250331,202800,1679842950,116400,116400,116400,116400,0
20250331,202700,1679842950,116400,116400,116400,116400,0
20250331,202600,1679842950,116400,116400,116400,116400,0
20250331,202500,1679842950,116400,116400,116400,116400,0
20250331,202400,1679842950,116400,116400,116400,116400,0
20250331,202300,1679842950,116400,116400,116400,116400,0
20250331,202200,1679842950,116400,116400,116400,116400,0
20250331,202100,1679842950,116400,116400,116400,116400,0
20250331,202000,1679842950,116400,116400,116400,116400,0
20250331,201900,1679842950,116400,116400,116400,116400,0
20250331,201800,1679842950,116400,116400,116400,116400,0
20250331,201700,1679842950,116400,116400,116400,116400,0
20250331,201600,1679842950,116400,116400,116400,116400,0
20250331,201500,1679842950,116400,116400,116400,116400,0
20250331,201400,1679842950,116400,116400,116400,116400,1050
20250331,201300,1679842950,116400,116400,116400,116400,0
20250331,201200,1679842950,116400,116400,116400,116400,0
20250331,201100,1679842950,116400,116400,116400,116400,0
20250331,201000,1679842950,116400,116400,116400,116400,0
20250331,200900,1679842950,116400,116400,116400,116400,0
20250331,200800,1679842950,116400,116400,116400,116400,0
20250331,200700,1679842950,116400,116400,116400,116400,0
20250331,200600,1679842950,116400,116400,116400,116400,0
20250331,200500,1679842950,116400,116400,116400,116400,0
20250331,200400,1679842950,116400,116400,116400,116400,0
20250331,200300,1679842950,116400,116400,116400,116400,0
20250331,200200,1679842950,116400,116400,116400,116400,0
20250331,200100,1679842950,116400,116400,116400,116400,0
20250331,200000,1679842950,116400,116400,116400,116400,0
20250331,195900,1679842950,116400,116400,116400,116400,0
20250331,195800,1679842950,116400,116400,116400,116400,0
20250331,195700,1679842950,116400,116400,116400,116400,0
20250331,195600,1679842950,116400,116400,116400,116400,0
20250331,195500,1679842950,116400,116400,116400,116400,0
20250331,195400,1679842950,116400,116400,116400,116400,0
20250331,195300,1679842950,116400,116400,116400,116400,0
20250331,195200,1679842950,116400,116400,116400,116400,0
20250331,195100,1679842950,116400,116400,116400,116400,0
20250331,195000,1679842950,116400,116400,116400,116400,0
20250331,194900,1679842950,116400,116400,116400,116400,0
20250331,194800,1679842950,116400,116400,116400,116400,0
20250331,194700,1679842950,116400,116400,116400,116400,0
20250331,194600,1679842950,116400,116400,116400,116400,0
20250331,194500,1679842950,116400,116400,116400,116400,0
20250331,194400,1679842950,116400,116400,116400,116400,1050
20250331,194300,1679842950,116400,116400,116400,116400,0
20250331,194200,1679842950,116400,116400,116400,116400,0
20250331,194100,1679842950,116400,116400,116400,116400,0
20250331,194000,1679842950,116400,116400,116400,116400,0
20250331,193900,1679842950,116400,116400,116400,116400,0
20250331,193800,1679842950,116400,116400,116400,116400,0
20250331,193700,1679842950,116400,116400,116400,116400,0
20250331,193600,1679842950,116400,116400,116400,116400,0
20250331,193500,1679842950,116400,116400,116400,116400,0
20250331,193400,1679842950,116400,116400,116400,116400,0
20250331,193300,1679842950,116400,116400,116400,116400,0
20250331,193200,1679842950,116400,116400,116400,116400,0
20250331,193100,1679842950,116400,116400,116400,116400,0
20250331,193000,1679842950,116400,116400,116400,116400,0
20250331,192900,1679842950,116400,116400,116400,116400,0
20250331,192800,1679842950,116400,116400,116400,116400,0
20250331,192700,1679842950,116400,116400,116400,116400,0
20250331,192600,1679842950,116400,116400,116400,116400,0
20250331,192500,1679842950,116400,116400,116400,116400,0
20250331,192400,1679842950,116400,116400,116400,116400,0
20250331,192300,1679842950,116400,116400,116400,116400,0
20250331,192200,1679842950,116400,116400,116400,116400,0
20250331,192100,1679842950,116400,116400,116400,116400,0
20250331,192000,1679842950,116400,116400,116400,116400,0
20250331,191900,1679842950,116400,116400,116400,116400,0
20250331,191800,1679842950,116400,116400,116400,116400,0
20250331,191700,1679842950,116400,116400,116400,116400,0
20250331,191600,1679842950,116400,116400,116400,116400,0
20250331,191500,1679842950,116400,116400,116400,116400,0
20250331,191400,1679842950,116400,116400,116400,116400,1050
20250331,191300,1679842950,116400,116400,116400,116400,0
20250331,191200,1679842950,116400,116400,116400,116400,0
20250331,191100,1679842950,116400,116400,116400,116400,0
20250331,191000,1679842950,116400,116400,116400,116400,0
20250331,190900,1679842950,116400,116400,116400,116400,0
20250331,190800,1679842950,116400,116400,116400,116400,0
20250331,190700,1679842950,116400,116400,116400,116400,0
20250331,190600,1679842950,116400,116400,116400,116400,0
20250331,190500,1679842950,116400,116400,116400,116400,0
20250331,190400,1679842950,116400,116400,116400,116400,0
20250331,190300,1679842950,116400,116400,116400,116400,0
20250331,190200,1679842950,116400,116400,116400,116400,0
20250331,190100,1679842950,116400,116400,116400,116400,0
20250331,190000,1679842950,116400,116400,116400,116400,0
20250331,185900,1679842950,116400,116400,116400,116400,0
20250331,185800,1679842950,116400,116400,116400,116400,0
20250331,185700,1679842950,116400,116400,116400,116400,0
20250331,185600,1679842950,116400,116400,116400,116400,0
20250331,185500,1679842950,116400,116400,116400,116400,0
20250331,185400,1679842950,116400,116400,116400,116400,0
20250331,185300,1679842950,116400,116400,116400,116400,0
20250331,185200,1679842950,116400,116400,116400,116400,0
20250331,185100,1679842950,116400,116400,116400,116400,0
20250331,185000,1679842950,116400,116400,116400,116400,0
20250331,184900,1679842950,116400,116400,116400,116400,0
20250331,184800,1679842950,116400,116400,116400,116400,0
20250331,184700,1679842950,116400,116400,116400,116400,0
20250331,184600,1679842950,116400,116400,116400,116400,0
20250331,184500,1679842950,116400,116400,116400,116400,0
20250331,184400,1679842950,116400,116400,116400,116400,1050
20250331,184300,1679842950,116400,116400,116400,116400,0
20250331,184200,1679842950,116400,116400,116400,116400,0
20250331,184100,1679842950,116400,116400,116400,116400,0
20250331,184000,1679842950,116400,116400,116400,116400,0
20250331,183900,1679842950,116400,116400,116400,116400,0
20250331,183800,1679842950,116400,116400,116400,116400,0
20250331,183700,1679842950,116400,116400,116400,116400,0
20250331,183600,1679842950,116400,116400,116400,116400,0
20250331,183500,1679842950,116400,116400,116400,116400,0
20250331,183400,1679842950,116400,116400,116400,116400,0
20250331,183300,1679842950,116400,116400,116400,116400,0
20250331,183200,1679842950,116400,116400,116400,116400,0
20250331,183100,1679842950,116400,116400,116400,116400,0
20250331,183000,1679842950,116400,116400,116400,116400,0
20250331,182900,1679842950,116400,116400,116400,116400,0
20250331,182800,1679842950,116400,116400,116400,116400,0
20250331,182700,1679842950,116400,116400,116400,116400,0
20250331,182600,1679842950,116400,116400,116400,116400,0
20250331,182500,1679842950,116400,116400,116400,116400,0
20250331,182400,1679842950,116400,116400,116400,116400,0
20250331,182300,1679842950,116400,116400,116400,116400,0
20250331,182200,1679842950,116400,116400,116400,116400,0
20250331,182100,1679842950,116400,116400,116400,116400,0
20250331,182000,1679842950,116400,116400,116400,116400,0
20250331,181900,1679842950,116400,116400,116400,116400,0
20250331,181800,1679842950,116400,116400,116400,116400,0
20250331,181700,1679842950,116400,116400,116400,116400,0
20250331,181600,1679842950,116400,116400,116400,116400,0
20250331,181500,1679842950,116400,116400,116400,116400,0
20250331,181400,1679842950,116400,116400,116400,116400,1050
20250331,181300,1679842950,116400,116400,116400,116400,0
20250331,181200,1679842950,116400,116400,116400,116400,0
20250331,181100,1679842950,116400,116400,116400,116400,0
20250331,181000,1679842950,116400,116400,116400,116400,0
20250331,180900,1679842950,116400,116400,116400,116400,0
20250331,180800,1679842950,116400,116400,116400,116400,0
20250331,180700,1679842950,116400,116400,116400,116400,0
20250331,180600,1679842950,116400,116400,116400,116400,0
20250331,180500,1679842950,116400,116400,116400,116400,0
20250331,180400,1679842950,116400,116400,116400,116400,0
20250331,180300,1679842950,116400,116400,116400,116400,0
20250331,180200,1679842950,116400,116400,116400,116400,0
20250331,180100,1679842950,116400,116400,116400,116400,0
20250331,180000,1679842950,116400,116400,116400,116400,0
20250331,175900,1679842950,116400,116400,116400,116400,0
20250331,175800,1679842950,116400,116400,116400,116400,0
20250331,175700,1679842950,116400,116400,116400,116400,0
20250331,175600,1679842950,116400,116400,116400,116400,0
20250331,175500,1679842950,116400,116400,116400,116400,0
20250331,175400,1679842950,116400,116400,116400,116400,0
20250331,175300,1679842950,116400,116400,116400,116400,0
20250331,175200,1679842950,116400,116400,116400,116400,0
20250331,175100,1679842950,116400,116400,116400,116400,0
20250331,175000,1679842950,116400,116400,116400,116400,0
20250331,174900,1679842950,116400,116400,116400,116400,0
20250331,174800,1679842950,116400,116400,116400,116400,0
20250331,174700,1679842950,116400,116400,116400,116400,0
20250331,174600,1679842950,116400,116400,116400,116400,0
20250331,174500,1679842950,116400,116400,116400,116400,0
20250331,174400,1679842950,116400,116400,116400,116400,1050
20250331,174300,1679842950,116400,116400,116400,116400,0
20250331,174200,1679842950,116400,116400,116400,116400,0
20250331,174100,1679842950,116400,116400,116400,116400,0
20250331,174000,1679842950,116400,116400,116400,116400,0
20250331,173900,1679842950,116400,116400,116400,116400,0
20250331,173800,1679842950,116400,116400,116400,116400,0
20250331,173700,1679842950,116400,116400,116400,116400,0
20250331,173600,1679842950,116400,116400,116400,116400,0
20250331,173500,1679842950,116400,116400,116400,116400,0
20250331,173400,1679842950,116400,116400,116400,116400,0
20250331,173300,1679842950,116400,116400,116400,116400,0
20250331,173200,1679842950,116400,116400,116400,116400,0
20250331,173100,1679842950,116400,116400,116400,116400,0
20250331,173000,1679842950,116400,116400,116400,116400,0
20250331,172900,1679842950,116400,116400,116400,116400,0
20250331,172800,1679842950,116400,116400,116400,116400,0
20250331,172700,1679842950,116400,116400,116400,116400,0
20250331,172600,1679842950,116400,116400,116400,116400,0
20250331,172500,1679842950,116400,116400,116400,116400,0
20250331,172400,1679842950,116400,116400,116400,116400,0
20250331,172300,1679842950,116400,116400,116400,116400,0
20250331,172200,1679842950,116400,116400,116400,116400,0
20250331,172100,1679842950,116400,116400,116400,116400,0
20250331,172000,1679842950,116400,116400,116400,116400,0
20250331,171900,1679842950,116400,116400,116400,116400,0
20250331,171800,1679842950,116400,116400,116400,116400,0
20250331,171700,1679842950,116400,116400,116400,116400,0
20250331,171600,1679842950,116400,116400,116400,116400,0
20250331,171500,1679842950,116400,116400,116400,116400,0
20250331,171400,1679842950,116400,116400,116400,116400,1050
20250331,171300,1679842950,116400,116400,116400,116400,0
20250331,171200,1679842950,116400,116400,116400,116400,0
20250331,171100,1679842950,116400,116400,116400,116400,0
20250331,171000,1679842950,116400,116400,116400,116400,0
20250331,170900,1679842950,116400,116400,116400,116400,0
20250331,170800,1679842950,116400,116400,116400,116400,0
20250331,170700,1679842950,116400,116400,116400,116400,0
20250331,170600,1679842950,116400,116400,116400,116400,0
20250331,170500,1679842950,116400,116400,116400,116400,0
20250331,170400,1679842950,116400,116400,116400,116400,0
20250331,170300,1679842950,116400,116400,116400,116400,0
20250331,170200,1679842950,116400,116400,116400,116400,0
20250331,170100,1679842950,116400,116400,116400,116400,0
20250331,170000,1679842950,116400,116400,116400,116400,0
20250331,165900,1679842950,116400,116400,116400,116400,0
20250331,165800,1679842950,116400,116400,116400,116400,0
20250331,165700,1679842950,116400,116400,116400,116400,0
20250331,165600,1679842950,116400,116400,116400,116400,0
20250331,165500,1679842950,116400,116400,116400,116400,0
20250331,165400,1679842950,116400,116400,116400,116400,0
20250331,165300,1679842950,116400,116400,116400,116400,0
20250331,165200,1679842950,116400,116400,116400,116400,0
20250331,165100,1679842950,116400,116400,116400,116400,0
20250331,165000,1679842950,116400,116400,116400,116400,0
20250331,164900,1679842950,116400,116400,116400,116400,0
20250331,164800,1679842950,116400,116400,116400,116400,0
20250331,164700,1679842950,116400,116400,116400,116400,0
20250331,164600,1679842950,116400,116400,116400,116400,0
20250331,164500,1679842950,116400,116400,116400,116400,0
20250331,164400,1679842950,116400,116400,116400,116400,1050
20250331,164300,1679842950,116400,116400,116400,116400,0
20250331,164200,1679842950,116400,116400,116400,116400,0
20250331,164100,1679842950,116400,116400,116400,116400,0
20250331,164000,1679842950,116400,116400,116400,116400,0
20250331,163900,1679842950,116400,116400,116400,116400,0
20250331,163800,1679842950,116400,116400,116400,116400,0
20250331,163700,1679842950,116400,116400,116400,116400,0
20250331,163600,1679842950,116400,116400,116400,116400,0
20250331,163500,1679842950,116400,116400,116400,116400,0
20250331,163400,1679842950,116400,116400,116400,116400,0
20250331,163300,1679842950,116400,116400,116400,116400,0
20250331,163200,1679842950,116400,116400,116400,116400,0
20250331,163100,1679842950,116400,116400,116400,116400,0
20250331,163000,1679842950,116400,116400,116400,116400,0
20250331,162900,1679842950,116400,116400,116400,116400,0
20250331,162800,1679842950,116400,116400,116400,116400,0
20250331,162700,1679842950,116400,116400,116400,116400,0
20250331,162600,1679842950,116400,116400,116400,116400,0
20250331,162500,1679842950,116400,116400,116400,116400,0
20250331,162400,1679842950,116400,116400,116400,116400,0
20250331,162300,1679842950,116400,116400,116400,116400,0
20250331,162200,1679842950,116400,116400,116400,116400,0
20250331,162100,1679842950,116400,116400,116400,116400,0
20250331,162000,1679842950,116400,116400,116400,116400,0
20250331,161900,1679842950,116400,116400,116400,116400,0
20250331,161800,1679842950,116400,116400,116400,116400,0
20250331,161700,1679842950,116400,116400,116400,116400,0
20250331,161600,1679842950,116400,116400,116400,116400,0
20250331,161500,1679842950,116400,116400,116400,116400,0
20250331,161400,1679842950,116400,116400,116400,116400,1050
20250331,161300,1679842950,116400,116400,116400,116400,0
20250331,161200,1679842950,116400,116400,116400,116400,0
20250331,161100,1679842950,116400,116400,116400,116400,0
20250331,161000,1679842950,116400,116400,116400,116400,0
20250331,160900,1679842950,116400,116400,116400,116400,0
20250331,160800,1679842950,116400,116400,116400,116400,0
20250331,160700,1679842950,116400,116400,116400,116400,0
20250331,160600,1679842950,116400,116400,116400,116400,0
20250331,160500,1679842950,116400,116400,116400,116400,0
20250331,160400,1679842950,116400,116400,116400,116400,0
20250331,160300,1679842950,116400,116400,116400,116400,0
20250331,160200,1679842950,116400,116400,116400,116400,0
20250331,160100,1679842950,116400,116400,116400,116400,0
20250331,160000,1679842950,116400,116400,116400,116400,0
20250331,155900,1679842950,116400,116400,116400,116400,0
20250331,155800,1679842950,116400,116400,116400,116400,0
20250331,155700,1679842950,116400,116400,116400,116400,0
20250331,155600,1679842950,116400,116400,116400,116400,0
20250331,155500,1679842950,116400,116400,116400,116400,0
20250331,155400,1679842950,116400,116400,116400,116400,0
20250331,155300,1679842950,116400,116400,116400,116400,0
20250331,155200,1679842950,116400,116400,116400,116400,0
20250331,155100,1679842950,116400,116400,116400,116400,0
20250331,155000,1679842950,116400,116400,116400,116400,0
20250331,154900,1679842950,116400,116400,116400,116400,0
20250331,154800,1679842950,116400,116400,116400,116400,0
20250331,154700,1679842950,116400,116400,116400,116400,0
20250331,154600,1679842950,116400,116400,116400,116400,0
20250331,154500,1679842950,116400,116400,116400,116400,0
20250331,154400,1679842950,116400,116400,116400,116400,1050
20250331,154300,1679842950,116400,116400,116400,116400,0
20250331,154200,1679842950,116400,116400,116400,116400,0
20250331,154100,1679842950,116400,116400,116400,116400,0
20250331,154000,1679842950,116400,116400,116400,116400,0
20250331,153900,1679842950,116400,116400,116400,116400,0
20250331,153800,1679842950,116400,116400,116400,116400,0
20250331,153700,1679842950,116400,116400,116400,116400,0
20250331,153600,1679842950,116400,116400,116400,116400,0
20250331,153500,1679842950,116400,116400,116400,116400,0
20250331,153400,1679842950,116400,116400,116400,116400,0
20250331,153300,1679842950,116400,116400,116400,116400,0
20250331,153200,1679842950,116400,116400,116400,116400,0
20250331,153100,1679842950,116400,116400,116400,116400,0
20250331,153000,1679842950,116400,116400,116400,116400,1050
20250331,152900,1557622950,116500,116500,116500,116500,0
20250331,152800,1557622950,116500,116500,116500,116500,0
20250331,152700,1557622950,116500,116500,116500,116500,0
20250331,152600,1557622950,116500,116500,116500,116500,0
20250331,152500,1557622950,116500,116500,116500,116500,0
20250331,152400,1557622950,116500,116500,116500,116500,0
20250331,152300,1557622950,116500,116500,116500,116500,0
20250331,152200,1557622950,116500,116500,116500,116500,0
20250331,152100,1557622950,116500,116500,116500,116500,0
20250331,152000,1557622950,116500,116500,116500,116500,0
20250331,151900,1557622950,116500,116900,116900,116500,14
20250331,151800,1555990850,117500,116600,117500,116500,316
20250331,151700,1519116150,116600,116600,116600,116500,122
20250331,151600,1504892050,116600,116600,116600,116500,25
20250331,151500,1501978150,116600,116600,116600,116500,124
20250331,151400,1487529850,116600,116600,116600,116600,0
20250331,151300,1487529850,116600,116600,116600,116500,60
20250331,151200,1480538150,116600,116600,116600,116600,10
20250331,151100,1479372150,116600,116500,116600,116500,13
20250331,151000,1477856450,116600,116600,116600,116600,14
20250331,150900,1476224050,116600,116500,116600,116500,22
20250331,150800,1473659950,116600,116500,116600,116500,20
20250331,150700,1471328950,116600,116500,116600,116500,60
20250331,150600,1464337950,116600,116500,116600,116500,24
20250331,150500,1461540950,116600,116500,116600,116500,12
20250331,150400,1460141850,116600,116500,116600,116500,11
20250331,150300,1458859350,116600,116600,116600,116600,11
20250331,150200,1457576750,116600,116600,116600,116600,19
20250331,150100,1455361350,116600,116600,116600,116600,10
20250331,150000,1454195350,116600,116600,116600,116600,14
20250331,145900,1452562950,116500,116600,116600,116500,22
20250331,145800,1449997950,116500,116500,116600,116500,16
20250331,145700,1448132950,116500,116600,116600,116500,24
20250331,145600,1445335550,116600,116600,116600,116600,12
20250331,145500,1443936350,116600,116600,116600,116600,10
20250331,145400,1442770350,116600,116600,116600,116600,11
20250331,145300,1441487750,116600,116600,116600,116600,11
20250331,145200,1440205150,116600,116500,116600,116500,13
20250331,145100,1438689450,116500,116600,116600,116500,17
20250331,145000,1436707350,116600,116600,116600,116600,11
20250331,144900,1435424750,116600,116600,116600,116600,12
20250331,144800,1434025550,116500,116500,116600,116500,83
20250331,144700,1424354750,116600,116500,116600,116500,21
20250331,144600,1421907150,116600,116600,116600,116500,18
20250331,144500,1419808950,116500,116600,116600,116500,18
20250331,144400,1417710250,116500,116300,116600,116100,878
20250331,144300,1315624650,116400,116400,116400,116400,11
20250331,144200,1314344250,116400,116400,116400,116400,12
20250331,144100,1312947450,116400,116500,116500,116400,16
20250331,144000,1311084050,116500,116500,116500,116500,10
20250331,143900,1309919050,116200,116200,116500,116200,221
20250331,143800,1284235250,116200,116200,116200,116200,18
20250331,143700,1282143650,116200,116200,116200,116200,10
20250331,143600,1280981650,116200,116100,116200,116100,11
20250331,143500,1279703550,116100,116200,116200,116100,16
20250331,143400,1277844750,116200,116200,116200,116200,10
20250331,143300,1276682750,116200,116100,116200,116100,12
20250331,143200,1275288450,116200,116300,116300,116200,102
20250331,143100,1263435950,116300,116300,116300,116300,12
20250331,143000,1262040350,116200,116200,116300,116200,37
20250331,142900,1257739950,116200,116200,116300,116200,82
20250331,142800,1248209550,116200,116300,116400,116200,149
20250331,142700,1230882850,116400,116300,116400,116300,25
20250331,142600,1227973650,116300,116300,116400,116300,15
20250331,142500,1226228150,116400,116500,116500,116400,109
20250331,142400,1213539450,116400,116500,116500,116400,16
20250331,142300,1211675750,116500,116300,116500,116300,11
20250331,142200,1210394450,116500,116500,116500,116500,10
20250331,142100,1209229450,116500,116400,116500,116300,308
20250331,142000,1173379050,116500,116500,116500,116400,23
20250331,141900,1170699750,116500,116500,116500,116500,10
20250331,141800,1169534750,116500,116500,116500,116500,11
20250331,141700,1168253250,116500,116400,116500,116400,24
20250331,141600,1165458250,116400,116500,116500,116400,13
20250331,141500,1163944050,116500,116400,116500,116400,13
20250331,141400,1162429850,116400,116400,116500,116400,58
20250331,141300,1155677650,116400,116400,116400,116400,29
20250331,141200,1152302050,116300,116250,116350,116250,30
20250331,141100,1148812150,116300,116300,116300,116300,12
20250331,141000,1147416550,116300,116300,116300,116300,14
20250331,140900,1145788350,116200,116200,116300,116200,13
20250331,140800,1144277350,116200,116200,116200,116200,11
20250331,140700,1142999150,116200,116100,116200,116100,13
20250331,140600,1141488850,116200,116200,116200,116200,12
20250331,140500,1140094450,116200,116200,116200,116200,10
20250331,140400,1138932450,116200,115900,116200,115900,12
20250331,140300,1137539350,116000,116100,116100,116000,12
20250331,140200,1136146350,116100,116100,116100,116100,11
20250331,140100,1134869250,116000,116100,116100,116000,15
20250331,140000,1133128250,116000,115900,116100,115900,15
20250331,135900,1131387350,116100,116100,116100,116100,10
20250331,135800,1130226350,116000,116100,116100,116000,11
20250331,135700,1128949350,116100,116200,116200,116100,11
20250331,135600,1127671250,115900,115900,116200,115900,14
20250331,135500,1126045450,116200,116100,116200,116100,12
20250331,135400,1124651150,116100,116200,116200,116100,11
20250331,135300,1123373050,116000,116300,116300,116000,12
20250331,135200,1121978050,116300,116200,116300,116200,19
20250331,135100,1119769250,116300,116300,116300,116300,10
20250331,135000,1118606250,115900,116300,116300,115900,24
20250331,134900,1115819250,116100,116300,116300,116100,12
20250331,134800,1114424050,116400,116000,116400,116000,32
20250331,134700,1110702150,116100,116300,116300,116100,12
20250331,134600,1109306750,116100,116300,116300,116100,12
20250331,134500,1107911550,116400,116100,116400,116000,12
20250331,134400,1106515450,116300,116300,116300,116300,10
20250331,134300,1105352450,116300,116200,116300,116200,11
20250331,134200,1104074150,116100,116200,116200,116000,14
20250331,134100,1102447850,116200,116200,116200,116200,10
20250331,134000,1101285850,116000,116300,116300,116000,13
20250331,133900,1099774550,116200,116300,116300,116100,14
20250331,133800,1098147050,116300,116300,116300,116300,11
20250331,133700,1096867750,116300,116300,116300,116000,17
20250331,133600,1094890950,116300,116300,116300,116100,12
20250331,133500,1093495550,116200,116300,116300,116100,16
20250331,133400,1091635550,116400,116400,116400,116400,10
20250331,133300,1090471550,116400,116400,116400,116400,10
20250331,133200,1089307550,116100,116400,116400,116100,14
20250331,133100,1087678650,116500,116500,116500,116500,10
20250331,133000,1086513650,116500,116500,116500,116500,10
20250331,132900,1085348650,116500,116400,116500,116000,278
20250331,132800,1053035150,116500,116900,116900,116400,14
20250331,132700,1051400350,116500,116500,116500,116500,90
20250331,132600,1040915350,116500,116500,116500,116500,10
20250331,132500,1039750350,116500,116700,116700,116500,21
20250331,132400,1037301650,116500,116600,116600,116500,67
20250331,132300,1029495050,116500,116400,116500,116400,50
20250331,132200,1023673550,116400,116400,116400,116400,32
20250331,132100,1019948750,116400,116300,116400,116200,1096
20250331,132000,892508250,116200,116200,116300,116200,72
20250331,131900,884141750,116100,116100,116100,116100,21
20250331,131800,881703650,116100,116000,116100,116000,10
20250331,131700,880543450,116000,116000,116000,116000,13
20250331,131600,879035450,115900,115900,115900,115900,1
20250331,131500,878919550,116000,116000,116000,116000,1
20250331,131400,878803550,116000,116000,116000,116000,2
20250331,131300,878571550,116000,116000,116000,116000,0
20250331,131200,878571550,116000,116000,116000,116000,1
20250331,131100,878455550,116000,116000,116000,116000,3
20250331,131000,878107550,116000,116000,116000,116000,4
20250331,130900,877643550,116000,116000,116000,116000,1
20250331,130800,877527550,115900,115900,115900,115900,14
20250331,130700,875904950,116000,115900,116000,115900,14
20250331,130600,874281950,115900,115900,115900,115900,0
20250331,130500,874281950,115900,115900,115900,115900,9
20250331,130400,873238850,116000,116000,116000,116000,4
20250331,130300,872774850,116000,116000,116000,116000,0
20250331,130200,872774850,116000,116000,116000,116000,1
20250331,130100,872658850,116000,116000,116000,116000,1
20250331,130000,872542850,116000,116000,116000,115900,4
20250331,125900,872078950,116000,116000,116000,116000,0
20250331,125800,872078950,116000,116000,116000,116000,0
20250331,125700,872078950,116000,116000,116000,116000,3
20250331,125600,871730950,116000,116000,116000,116000,0
20250331,125500,871730950,116000,116000,116000,116000,2
20250331,125400,871498950,116000,116000,116000,116000,2
20250331,125300,871266950,116000,115900,116000,115900,58
20250331,125200,864544550,115900,115900,115900,115900,32
20250331,125100,860835750,116000,116000,116000,116000,0
20250331,125000,860835750,116000,116000,116000,116000,3
20250331,124900,860487750,116000,116000,116000,116000,0
20250331,124800,860487750,116000,116000,116000,116000,2
20250331,124700,860255750,116000,116000,116000,116000,17
20250331,124600,858283750,116000,116000,116000,116000,3
20250331,124500,857935750,115900,116000,116000,115900,10
20250331,124400,856775850,116000,116000,116000,115900,19
20250331,124300,854571950,116000,116000,116000,116000,2
20250331,124200,854339950,116000,115900,116000,115900,18
20250331,124100,852253650,116000,116000,116000,116000,1
20250331,124000,852137650,116000,116000,116000,116000,0
20250331,123900,852137650,116000,116000,116000,116000,4
20250331,123800,851673650,115900,115900,115900,115900,39
20250331,123700,847153550,115900,115900,115900,115900,0
20250331,123600,847153550,115900,116000,116000,115900,4
20250331,123500,846689650,115900,115900,115900,115900,30
20250331,123400,843212650,116000,116000,116000,116000,1
20250331,123300,843096650,116000,116000,116000,116000,3
20250331,123200,842748650,116000,116000,116000,116000,7
20250331,123100,841936650,116000,116000,116000,116000,0
20250331,123000,841936650,116000,116000,116000,116000,1
20250331,122900,841820650,116000,116000,116000,115900,8
20250331,122800,840893150,115900,116000,116000,115900,2
20250331,122700,840661250,116000,116000,116000,116000,11
20250331,122600,839385250,116000,116000,116000,116000,0
20250331,122500,839385250,116000,116000,116000,116000,2
20250331,122400,839153250,115900,115900,115900,115900,5
20250331,122300,838573750,116000,116000,116000,116000,0
20250331,122200,838573750,116000,116000,116000,116000,3
20250331,122100,838225750,116000,116000,116000,116000,1
20250331,122000,838109750,115900,116000,116000,115900,4
20250331,121900,837645850,116000,116000,116000,116000,0
20250331,121800,837645850,116000,116000,116000,116000,3
20250331,121700,837297850,115900,116000,116000,115900,52
20250331,121600,831270950,116000,116000,116000,116000,48
20250331,121500,825702950,116000,116600,116600,115800,911
20250331,121400,719609950,116600,116600,116600,116600,1
20250331,121300,719493350,116600,116600,116600,116600,2
20250331,121200,719260150,116500,116500,116500,116500,1
20250331,121100,719143650,116600,116600,116600,116600,3
20250331,121000,718793850,116500,116600,116600,116500,14
20250331,120900,717162650,116600,116600,116600,116600,0
20250331,120800,717162650,116600,116600,116600,116600,2
20250331,120700,716929450,116600,116600,116600,116600,1
20250331,120600,716812850,116600,116600,116600,116600,4
20250331,120500,716346450,116500,116500,116500,116500,0
20250331,120400,716346450,116500,116600,116600,116500,3
20250331,120300,715996750,116500,116500,116500,116500,0
20250331,120200,715996750,116500,116500,116500,116500,2
20250331,120100,715763750,116600,116600,116600,116600,4
20250331,120000,715297350,116600,116600,116600,116600,4
20250331,115900,714830950,116600,116600,116600,116600,2
20250331,115800,714597750,116600,116600,116600,116600,0
20250331,115700,714597750,116600,116600,116600,116600,3
20250331,115600,714247950,116500,116500,116500,116500,1
20250331,115500,714131450,116600,116600,116600,116600,2
20250331,115400,713898250,116600,116500,116600,116500,7
20250331,115300,713082450,116500,116500,116500,116500,1
20250331,115200,712965950,116700,116700,116700,116700,1
20250331,115100,712849250,116600,116600,116600,116600,2
20250331,115000,712616050,116700,116700,116700,116700,1
20250331,114900,712499350,116700,116700,116700,116700,1
20250331,114800,712382650,116600,116500,116600,116500,6
20250331,114700,711683550,116500,116500,116500,116500,1
20250331,114600,711567050,116700,116700,116700,116700,0
20250331,114500,711567050,116700,116700,116700,116700,4
20250331,114400,711100250,116400,116500,116700,116400,15
20250331,114300,709352850,116500,116400,116500,116400,17
20250331,114200,707373850,116500,116600,116600,116500,129
20250331,114100,692342350,116500,116400,116500,116400,67
20250331,114000,684538150,116300,116400,116400,116300,11
20250331,113900,683258350,116400,116300,116400,116300,2
20250331,113800,683025650,116400,116500,116500,116300,329
20250331,113700,644701750,116500,116600,116600,116500,10
20250331,113600,643536150,116500,116500,116500,116500,5
20250331,113500,642953650,116700,116700,116700,116700,0
20250331,113400,642953650,116700,116700,116700,116700,1
20250331,113300,642836950,116700,116500,116700,116500,34
20250331,113200,638875750,116300,116400,116400,116300,22
20250331,113100,636315050,116400,116400,116400,116400,1
20250331,113000,636198650,116300,116400,116400,116300,3
20250331,112900,635849550,116400,116400,116400,116400,3
20250331,112800,635500350,116300,116400,116400,116300,20
20250331,112700,633174250,116400,116400,116400,116400,1
20250331,112600,633057850,116300,116300,116300,116300,0
20250331,112500,633057850,116300,116300,116300,116300,26
20250331,112400,630034050,116200,116300,116300,116200,15
20250331,112300,628289650,116300,116300,116300,116100,33
20250331,112200,624452350,116300,116300,116300,116300,2
20250331,112100,624219750,116300,116300,116300,116300,3
20250331,112000,623870850,116000,116300,116400,116000,168
20250331,111900,604336250,116300,116400,116400,116300,9
20250331,111800,603289350,116400,116300,116400,116300,3
20250331,111700,602940350,116400,116400,116400,116400,1
20250331,111600,602823950,116300,116500,116500,116300,721
20250331,111500,518831950,116600,116600,116600,116600,2
20250331,111400,518598750,116500,116600,116600,116500,50
20250331,111300,512770250,116700,116700,116700,116600,5
20250331,111200,512187050,116700,116700,116700,116700,2
20250331,111100,511953650,116700,116700,116700,116700,2
20250331,111000,511720250,116700,116700,116700,116700,2
20250331,110900,511486850,116600,116600,116600,116600,14
20250331,110800,509854450,116700,116700,116700,116700,3
20250331,110700,509504350,116700,116700,116700,116700,1
20250331,110600,509387650,116900,117000,117000,116900,2
20250331,110500,509153750,117000,117000,117000,117000,2
20250331,110400,508919750,116900,116900,117000,116900,7
20250331,110300,508101350,116900,116800,116900,116800,40
20250331,110200,503428350,116700,116700,116700,116700,1
20250331,110100,503311650,116700,116500,116700,116500,16
20250331,110000,501446050,116700,116700,116700,116700,3
20250331,105900,501095950,116600,116600,116600,116600,1
20250331,105800,500979350,116700,116700,116700,116700,4
20250331,105700,500512550,116700,116600,116700,116600,26
20250331,105600,497480850,116500,116500,116500,116500,0
20250331,105500,497480850,116500,116500,116600,116500,13
20250331,105400,495966150,116600,116600,116600,116600,2
20250331,105300,495732950,116500,116500,116500,116500,1
20250331,105200,495616450,116600,116600,116600,116600,0
20250331,105100,495616450,116600,116600,116600,116600,10
20250331,105000,494450450,116600,116600,116600,116600,3
20250331,104900,494100650,116600,116600,116600,116600,3
20250331,104800,493750850,116800,116800,116800,116800,0
20250331,104700,493750850,116800,116500,116800,116500,131
20250331,104600,478483750,116500,116400,116500,116400,7
20250331,104500,477668850,116400,116500,116600,116400,68
20250331,104400,469747850,116600,116600,116600,116600,3
20250331,104300,469398050,116800,116500,116800,116400,112
20250331,104200,456336650,116400,116400,116400,116400,1
20250331,104100,456220250,116500,116500,116500,116500,0
20250331,104000,456220250,116500,116500,116500,116500,2
20250331,103900,455987250,116400,116400,116400,116400,1
20250331,103800,455870850,116400,116400,116400,116400,2
20250331,103700,455638050,116400,116300,116400,116300,3
20250331,103600,455288950,116400,116400,116400,116400,1
20250331,103500,455172550,116400,116400,116400,116400,0
20250331,103400,455172550,116400,116400,116400,116400,20
20250331,103300,452844550,116400,116400,116400,116400,5
20250331,103200,452262550,116400,116400,116400,116400,1
20250331,103100,452146150,116300,116300,116300,116300,13
20250331,103000,450634250,116400,116600,116600,116400,15
20250331,102900,448887050,116900,116500,116900,116500,2
20250331,102800,448653650,116800,116800,116800,116800,0
20250331,102700,448653650,116800,116800,116800,116800,10
20250331,102600,447485650,116800,116800,116800,116800,0
20250331,102500,447485650,116800,116400,116900,116400,168
20250331,102400,427874000,116400,116400,116400,116400,1
20250331,102300,427757600,116500,116500,116500,116500,0
20250331,102200,427757600,116500,116500,116500,116500,2
20250331,102100,427524600,116000,116100,116100,116000,29
20250331,102000,424159200,116200,116400,116400,116200,11
20250331,101900,422879700,116400,116200,116400,116200,5
20250331,101800,422298500,116200,116400,116400,116200,6
20250331,101700,421600900,116300,116500,116500,116300,9
20250331,101600,420553500,116300,116600,116600,116300,128
20250331,101500,405635500,116700,116600,116700,116600,3
20250331,101400,405285600,116600,116600,116600,116600,2
20250331,101300,405052400,116600,116600,116600,116600,1
20250331,101200,404935800,116700,116700,116700,116700,0
20250331,101100,404935800,116700,116700,116700,116700,11
20250331,101000,403652100,116700,116200,116700,116000,21
20250331,100900,401205600,116200,116200,116200,116200,3
20250331,100800,400857000,116700,116500,116700,116500,8
20250331,100700,399924800,116500,116100,116500,116000,121
20250331,100600,385860500,116200,116200,116200,116200,1
20250331,100500,385744300,116000,116000,116000,116000,1
20250331,100400,385628300,116100,116200,116200,116100,54
20250331,100300,379358300,116200,116200,116200,116200,0
20250331,100200,379358300,116200,116200,116200,116200,3
20250331,100100,379009700,116300,115700,116300,115700,2
20250331,100000,378777700,115700,115700,116300,115700,112
20250331,095900,365815100,115800,115800,115800,115800,3
20250331,095800,365467700,116000,115800,116000,115800,13
20250331,095700,363961900,116000,115900,116000,115900,4
20250331,095600,363498100,116300,116300,116300,116300,0
20250331,095500,363498100,116300,116200,116300,116200,2
20250331,095400,363265600,116000,116000,116000,116000,1
20250331,095300,363149600,116000,116000,116000,116000,0
20250331,095200,363149600,116000,116000,116000,116000,0
20250331,095100,363149600,116000,115700,116000,115700,35
20250331,095000,359094600,115400,115500,115500,115400,4
20250331,094900,358632800,115800,115800,115800,115500,8
20250331,094800,357707600,115700,115800,115800,115700,7
20250331,094700,356897100,115900,115900,115900,115900,1
20250331,094600,356781200,115800,115800,115800,115800,1
20250331,094500,356665400,115700,115700,115700,115700,13
20250331,094400,355161300,115700,115700,115700,115700,1
20250331,094300,355045600,115300,115500,115600,115300,169
20250331,094200,335534700,115500,115100,115500,115100,18
20250331,094100,333457600,114900,114900,114900,114900,1
20250331,094000,333342700,115100,114500,115200,114500,180
20250331,093900,312668100,114500,114500,114500,114500,1
20250331,093800,312553600,114500,114600,114600,114500,45
20250331,093700,307400900,114600,114200,114600,114200,101
20250331,093600,295855100,114200,114400,114400,113900,880
20250331,093500,195346300,114300,114300,114300,114300,0
20250331,093400,195346300,114300,114500,114500,114300,119
20250331,093300,181743000,114300,114300,114300,114300,1
20250331,093200,181628700,114300,114300,114300,114300,18
20250331,093100,179571300,114300,114300,114300,114300,2
20250331,093000,179342700,114300,114200,114600,114200,53
20250331,092900,173278300,114200,114200,114200,114200,9
20250331,092800,172250500,114200,114200,114200,114200,21
20250331,092700,169852300,114300,114000,114300,114000,12
20250331,092600,168481300,114000,114000,114000,114000,8
20250331,092500,167569300,114100,113900,114100,113900,162
20250331,092400,149109800,113900,113900,113900,113900,3
20250331,092300,148768100,113600,113900,113900,113600,26
20250331,092200,145810900,113900,113900,113900,113900,6
20250331,092100,145127500,114000,113900,114000,113900,19
20250331,092000,142962500,113900,114100,114400,113700,89
20250331,091900,132824800,114000,114000,114000,114000,0
20250331,091800,132824800,114000,114000,114000,114000,3
20250331,091700,132482800,114300,114300,114300,114300,16
20250331,091600,130654000,113900,113900,113900,113900,40
20250331,091500,126098000,113800,113800,113800,113500,39
20250331,091400,121668200,113900,114000,114000,113600,96
20250331,091300,110739800,113800,113700,114900,113500,106
20250331,091200,98678000,114400,114400,114400,114400,5
20250331,091100,98106000,114400,114300,114400,114300,92
20250331,091000,87590300,114300,113600,114300,113500,5
20250331,090900,87021700,113500,114300,114300,113500,61
20250331,090800,80087300,113800,113800,113800,113700,89
20250331,090700,69965800,113700,114000,114000,113700,66
20250331,090600,62447000,114000,114100,114100,114000,40
20250331,090500,57886900,114100,114500,114500,114100,129
20250331,090400,43138600,114800,114800,114800,114800,1
20250331,090300,43023800,114500,115300,115300,114400,90
20250331,090200,32688500,115500,115600,115600,115500,8
20250331,090100,31764200,115600,115600,115600,115600,47
20250331,090000,26331000,116500,116600,116600,116500,226
Reference in New Issue Copy Permalink