ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/010780/min/candle-20240404.csv

643 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
20240404,194000,1955234100,27000,27000,27000,27000,2593
20240404,193900,1955234100,27000,27000,27000,27000,0
20240404,193800,1955234100,27000,27000,27000,27000,0
20240404,193700,1955234100,27000,27000,27000,27000,0
20240404,193600,1955234100,27000,27000,27000,27000,0
20240404,193500,1955234100,27000,27000,27000,27000,0
20240404,193400,1955234100,27000,27000,27000,27000,0
20240404,193300,1955234100,27000,27000,27000,27000,0
20240404,193200,1955234100,27000,27000,27000,27000,0
20240404,193100,1955234100,27000,27000,27000,27000,0
20240404,193000,1955234100,27000,27000,27000,27000,0
20240404,192900,1955234100,27000,27000,27000,27000,0
20240404,192800,1955234100,27000,27000,27000,27000,0
20240404,192700,1955234100,27000,27000,27000,27000,0
20240404,192600,1955234100,27000,27000,27000,27000,0
20240404,192500,1955234100,27000,27000,27000,27000,0
20240404,192400,1955234100,27000,27000,27000,27000,0
20240404,192300,1955234100,27000,27000,27000,27000,0
20240404,192200,1955234100,27000,27000,27000,27000,0
20240404,192100,1955234100,27000,27000,27000,27000,0
20240404,192000,1955234100,27000,27000,27000,27000,0
20240404,191900,1955234100,27000,27000,27000,27000,0
20240404,191800,1955234100,27000,27000,27000,27000,0
20240404,191700,1955234100,27000,27000,27000,27000,0
20240404,191600,1955234100,27000,27000,27000,27000,0
20240404,191500,1955234100,27000,27000,27000,27000,0
20240404,191400,1955234100,27000,27000,27000,27000,0
20240404,191300,1955234100,27000,27000,27000,27000,0
20240404,191200,1955234100,27000,27000,27000,27000,0
20240404,191100,1955234100,27000,27000,27000,27000,0
20240404,191000,1955234100,27000,27000,27000,27000,2593
20240404,190900,1955234100,27000,27000,27000,27000,0
20240404,190800,1955234100,27000,27000,27000,27000,0
20240404,190700,1955234100,27000,27000,27000,27000,0
20240404,190600,1955234100,27000,27000,27000,27000,0
20240404,190500,1955234100,27000,27000,27000,27000,0
20240404,190400,1955234100,27000,27000,27000,27000,0
20240404,190300,1955234100,27000,27000,27000,27000,0
20240404,190200,1955234100,27000,27000,27000,27000,0
20240404,190100,1955234100,27000,27000,27000,27000,0
20240404,190000,1955234100,27000,27000,27000,27000,0
20240404,185900,1955234100,27000,27000,27000,27000,0
20240404,185800,1955234100,27000,27000,27000,27000,0
20240404,185700,1955234100,27000,27000,27000,27000,0
20240404,185600,1955234100,27000,27000,27000,27000,0
20240404,185500,1955234100,27000,27000,27000,27000,0
20240404,185400,1955234100,27000,27000,27000,27000,0
20240404,185300,1955234100,27000,27000,27000,27000,0
20240404,185200,1955234100,27000,27000,27000,27000,0
20240404,185100,1955234100,27000,27000,27000,27000,0
20240404,185000,1955234100,27000,27000,27000,27000,0
20240404,184900,1955234100,27000,27000,27000,27000,0
20240404,184800,1955234100,27000,27000,27000,27000,0
20240404,184700,1955234100,27000,27000,27000,27000,0
20240404,184600,1955234100,27000,27000,27000,27000,0
20240404,184500,1955234100,27000,27000,27000,27000,0
20240404,184400,1955234100,27000,27000,27000,27000,0
20240404,184300,1955234100,27000,27000,27000,27000,0
20240404,184200,1955234100,27000,27000,27000,27000,0
20240404,184100,1955234100,27000,27000,27000,27000,0
20240404,184000,1955234100,27000,27000,27000,27000,2593
20240404,183900,1955234100,27000,27000,27000,27000,0
20240404,183800,1955234100,27000,27000,27000,27000,0
20240404,183700,1955234100,27000,27000,27000,27000,0
20240404,183600,1955234100,27000,27000,27000,27000,0
20240404,183500,1955234100,27000,27000,27000,27000,0
20240404,183400,1955234100,27000,27000,27000,27000,0
20240404,183300,1955234100,27000,27000,27000,27000,0
20240404,183200,1955234100,27000,27000,27000,27000,0
20240404,183100,1955234100,27000,27000,27000,27000,0
20240404,183000,1955234100,27000,27000,27000,27000,0
20240404,182900,1955234100,27000,27000,27000,27000,0
20240404,182800,1955234100,27000,27000,27000,27000,0
20240404,182700,1955234100,27000,27000,27000,27000,0
20240404,182600,1955234100,27000,27000,27000,27000,0
20240404,182500,1955234100,27000,27000,27000,27000,0
20240404,182400,1955234100,27000,27000,27000,27000,0
20240404,182300,1955234100,27000,27000,27000,27000,0
20240404,182200,1955234100,27000,27000,27000,27000,0
20240404,182100,1955234100,27000,27000,27000,27000,0
20240404,182000,1955234100,27000,27000,27000,27000,0
20240404,181900,1955234100,27000,27000,27000,27000,0
20240404,181800,1955234100,27000,27000,27000,27000,0
20240404,181700,1955234100,27000,27000,27000,27000,0
20240404,181600,1955234100,27000,27000,27000,27000,0
20240404,181500,1955234100,27000,27000,27000,27000,0
20240404,181400,1955234100,27000,27000,27000,27000,0
20240404,181300,1955234100,27000,27000,27000,27000,0
20240404,181200,1955234100,27000,27000,27000,27000,0
20240404,181100,1955234100,27000,27000,27000,27000,0
20240404,181000,1955234100,27000,27000,27000,27000,2593
20240404,180900,1955234100,27000,27000,27000,27000,0
20240404,180800,1955234100,27000,27000,27000,27000,0
20240404,180700,1955234100,27000,27000,27000,27000,0
20240404,180600,1955234100,27000,27000,27000,27000,0
20240404,180500,1955234100,27000,27000,27000,27000,0
20240404,180400,1955234100,27000,27000,27000,27000,0
20240404,180300,1955234100,27000,27000,27000,27000,0
20240404,180200,1955234100,27000,27000,27000,27000,0
20240404,180100,1955234100,27000,27000,27000,27000,0
20240404,180000,1955234100,27000,27000,27000,27000,0
20240404,175900,1955234100,27000,27000,27000,27000,0
20240404,175800,1955234100,27000,27000,27000,27000,0
20240404,175700,1955234100,27000,27000,27000,27000,0
20240404,175600,1955234100,27000,27000,27000,27000,0
20240404,175500,1955234100,27000,27000,27000,27000,0
20240404,175400,1955234100,27000,27000,27000,27000,0
20240404,175300,1955234100,27000,27000,27000,27000,0
20240404,175200,1955234100,27000,27000,27000,27000,0
20240404,175100,1955234100,27000,27000,27000,27000,0
20240404,175000,1955234100,27000,27000,27000,27000,0
20240404,174900,1955234100,27000,27000,27000,27000,0
20240404,174800,1955234100,27000,27000,27000,27000,0
20240404,174700,1955234100,27000,27000,27000,27000,0
20240404,174600,1955234100,27000,27000,27000,27000,0
20240404,174500,1955234100,27000,27000,27000,27000,0
20240404,174400,1955234100,27000,27000,27000,27000,0
20240404,174300,1955234100,27000,27000,27000,27000,0
20240404,174200,1955234100,27000,27000,27000,27000,0
20240404,174100,1955234100,27000,27000,27000,27000,0
20240404,174000,1955234100,27000,27000,27000,27000,2593
20240404,173900,1955234100,27000,27000,27000,27000,0
20240404,173800,1955234100,27000,27000,27000,27000,0
20240404,173700,1955234100,27000,27000,27000,27000,0
20240404,173600,1955234100,27000,27000,27000,27000,0
20240404,173500,1955234100,27000,27000,27000,27000,0
20240404,173400,1955234100,27000,27000,27000,27000,0
20240404,173300,1955234100,27000,27000,27000,27000,0
20240404,173200,1955234100,27000,27000,27000,27000,0
20240404,173100,1955234100,27000,27000,27000,27000,0
20240404,173000,1955234100,27000,27000,27000,27000,0
20240404,172900,1955234100,27000,27000,27000,27000,0
20240404,172800,1955234100,27000,27000,27000,27000,0
20240404,172700,1955234100,27000,27000,27000,27000,0
20240404,172600,1955234100,27000,27000,27000,27000,0
20240404,172500,1955234100,27000,27000,27000,27000,0
20240404,172400,1955234100,27000,27000,27000,27000,0
20240404,172300,1955234100,27000,27000,27000,27000,0
20240404,172200,1955234100,27000,27000,27000,27000,0
20240404,172100,1955234100,27000,27000,27000,27000,0
20240404,172000,1955234100,27000,27000,27000,27000,0
20240404,171900,1955234100,27000,27000,27000,27000,0
20240404,171800,1955234100,27000,27000,27000,27000,0
20240404,171700,1955234100,27000,27000,27000,27000,0
20240404,171600,1955234100,27000,27000,27000,27000,0
20240404,171500,1955234100,27000,27000,27000,27000,0
20240404,171400,1955234100,27000,27000,27000,27000,0
20240404,171300,1955234100,27000,27000,27000,27000,0
20240404,171200,1955234100,27000,27000,27000,27000,0
20240404,171100,1955234100,27000,27000,27000,27000,0
20240404,171000,1955234100,27000,27000,27000,27000,2593
20240404,170900,1955234100,27000,27000,27000,27000,0
20240404,170800,1955234100,27000,27000,27000,27000,0
20240404,170700,1955234100,27000,27000,27000,27000,0
20240404,170600,1955234100,27000,27000,27000,27000,0
20240404,170500,1955234100,27000,27000,27000,27000,0
20240404,170400,1955234100,27000,27000,27000,27000,0
20240404,170300,1955234100,27000,27000,27000,27000,0
20240404,170200,1955234100,27000,27000,27000,27000,0
20240404,170100,1955234100,27000,27000,27000,27000,0
20240404,170000,1955234100,27000,27000,27000,27000,0
20240404,165900,1955234100,27000,27000,27000,27000,0
20240404,165800,1955234100,27000,27000,27000,27000,0
20240404,165700,1955234100,27000,27000,27000,27000,0
20240404,165600,1955234100,27000,27000,27000,27000,0
20240404,165500,1955234100,27000,27000,27000,27000,0
20240404,165400,1955234100,27000,27000,27000,27000,0
20240404,165300,1955234100,27000,27000,27000,27000,0
20240404,165200,1955234100,27000,27000,27000,27000,0
20240404,165100,1955234100,27000,27000,27000,27000,0
20240404,165000,1955234100,27000,27000,27000,27000,0
20240404,164900,1955234100,27000,27000,27000,27000,0
20240404,164800,1955234100,27000,27000,27000,27000,0
20240404,164700,1955234100,27000,27000,27000,27000,0
20240404,164600,1955234100,27000,27000,27000,27000,0
20240404,164500,1955234100,27000,27000,27000,27000,0
20240404,164400,1955234100,27000,27000,27000,27000,0
20240404,164300,1955234100,27000,27000,27000,27000,0
20240404,164200,1955234100,27000,27000,27000,27000,0
20240404,164100,1955234100,27000,27000,27000,27000,0
20240404,164000,1955234100,27000,27000,27000,27000,2593
20240404,163900,1955234100,27000,27000,27000,27000,0
20240404,163800,1955234100,27000,27000,27000,27000,0
20240404,163700,1955234100,27000,27000,27000,27000,0
20240404,163600,1955234100,27000,27000,27000,27000,0
20240404,163500,1955234100,27000,27000,27000,27000,0
20240404,163400,1955234100,27000,27000,27000,27000,0
20240404,163300,1955234100,27000,27000,27000,27000,0
20240404,163200,1955234100,27000,27000,27000,27000,0
20240404,163100,1955234100,27000,27000,27000,27000,0
20240404,163000,1955234100,27000,27000,27000,27000,0
20240404,162900,1955234100,27000,27000,27000,27000,0
20240404,162800,1955234100,27000,27000,27000,27000,0
20240404,162700,1955234100,27000,27000,27000,27000,0
20240404,162600,1955234100,27000,27000,27000,27000,0
20240404,162500,1955234100,27000,27000,27000,27000,0
20240404,162400,1955234100,27000,27000,27000,27000,0
20240404,162300,1955234100,27000,27000,27000,27000,0
20240404,162200,1955234100,27000,27000,27000,27000,0
20240404,162100,1955234100,27000,27000,27000,27000,0
20240404,162000,1955234100,27000,27000,27000,27000,0
20240404,161900,1955234100,27000,27000,27000,27000,0
20240404,161800,1955234100,27000,27000,27000,27000,0
20240404,161700,1955234100,27000,27000,27000,27000,0
20240404,161600,1955234100,27000,27000,27000,27000,0
20240404,161500,1955234100,27000,27000,27000,27000,0
20240404,161400,1955234100,27000,27000,27000,27000,0
20240404,161300,1955234100,27000,27000,27000,27000,0
20240404,161200,1955234100,27000,27000,27000,27000,0
20240404,161100,1955234100,27000,27000,27000,27000,0
20240404,161000,1955234100,27000,27000,27000,27000,2593
20240404,160900,1955234100,27000,27000,27000,27000,0
20240404,160800,1955234100,27000,27000,27000,27000,0
20240404,160700,1955234100,27000,27000,27000,27000,0
20240404,160600,1955234100,27000,27000,27000,27000,0
20240404,160500,1955234100,27000,27000,27000,27000,0
20240404,160400,1955234100,27000,27000,27000,27000,0
20240404,160300,1955234100,27000,27000,27000,27000,0
20240404,160200,1955234100,27000,27000,27000,27000,0
20240404,160100,1955234100,27000,27000,27000,27000,0
20240404,160000,1955234100,27000,27000,27000,27000,0
20240404,155900,1955234100,27000,27000,27000,27000,0
20240404,155800,1955234100,27000,27000,27000,27000,0
20240404,155700,1955234100,27000,27000,27000,27000,0
20240404,155600,1955234100,27000,27000,27000,27000,0
20240404,155500,1955234100,27000,27000,27000,27000,0
20240404,155400,1955234100,27000,27000,27000,27000,0
20240404,155300,1955234100,27000,27000,27000,27000,0
20240404,155200,1955234100,27000,27000,27000,27000,0
20240404,155100,1955234100,27000,27000,27000,27000,0
20240404,155000,1955234100,27000,27000,27000,27000,0
20240404,154900,1955234100,27000,27000,27000,27000,0
20240404,154800,1955234100,27000,27000,27000,27000,0
20240404,154700,1955234100,27000,27000,27000,27000,0
20240404,154600,1955234100,27000,27000,27000,27000,0
20240404,154500,1955234100,27000,27000,27000,27000,0
20240404,154400,1955234100,27000,27000,27000,27000,0
20240404,154300,1955234100,27000,27000,27000,27000,0
20240404,154200,1955234100,27000,27000,27000,27000,0
20240404,154100,1955234100,27000,27000,27000,27000,0
20240404,154000,1955234100,27000,27000,27000,27000,2593
20240404,153900,1955234100,27000,27000,27000,27000,0
20240404,153800,1955234100,27000,27000,27000,27000,0
20240404,153700,1955234100,27000,27000,27000,27000,0
20240404,153600,1955234100,27000,27000,27000,27000,0
20240404,153500,1955234100,27000,27000,27000,27000,0
20240404,153400,1955234100,27000,27000,27000,27000,0
20240404,153300,1955234100,27000,27000,27000,27000,0
20240404,153200,1955234100,27000,27000,27000,27000,0
20240404,153100,1955234100,27000,27000,27000,27000,0
20240404,153000,1955234100,27000,27000,27000,27000,2593
20240404,152900,1885223100,27100,27100,27100,27100,0
20240404,152800,1885223100,27100,27100,27100,27100,0
20240404,152700,1885223100,27100,27100,27100,27100,0
20240404,152600,1885223100,27100,27100,27100,27100,0
20240404,152500,1885223100,27100,27100,27100,27100,0
20240404,152400,1885223100,27100,27100,27100,27100,0
20240404,152300,1885223100,27100,27100,27100,27100,0
20240404,152200,1885223100,27100,27100,27100,27100,0
20240404,152100,1885223100,27100,27100,27100,27100,0
20240404,152000,1885223100,27100,27100,27100,27100,0
20240404,151900,1885223100,27100,27050,27100,27000,816
20240404,151800,1863189650,27050,27100,27100,27050,21
20240404,151700,1862621350,27000,27050,27100,27000,62
20240404,151600,1860945450,27100,27100,27100,27100,2
20240404,151500,1860891250,27050,27050,27200,27000,553
20240404,151400,1845937700,27050,27100,27100,27050,213
20240404,151300,1840170100,27100,27100,27150,27100,82
20240404,151200,1837947000,27150,27150,27150,27150,131
20240404,151100,1834390350,27150,27200,27200,27150,200
20240404,151000,1828960150,27150,27200,27200,27150,52
20240404,150900,1827547400,27200,27150,27200,27150,26
20240404,150800,1826841050,27200,27200,27200,27200,7
20240404,150700,1826650650,27200,27200,27200,27200,5
20240404,150600,1826514650,27200,27200,27200,27200,22
20240404,150500,1825916250,27200,27200,27200,27200,24
20240404,150400,1825263450,27200,27150,27200,27150,12
20240404,150300,1824937550,27200,27150,27200,27150,148
20240404,150200,1820917350,27150,27150,27150,27100,25
20240404,150100,1820238650,27100,27100,27100,27100,38
20240404,150000,1819208850,27100,27050,27100,27050,19
20240404,145900,1818694050,27000,27000,27050,27000,275
20240404,145800,1811268950,26950,27000,27050,26950,90
20240404,145700,1808840350,27050,27050,27050,27000,163
20240404,145600,1804436600,27050,27050,27100,26950,128
20240404,145500,1800979750,27000,27000,27000,27000,287
20240404,145400,1793230750,27000,27000,27000,27000,62
20240404,145300,1791556750,27000,27000,27050,27000,95
20240404,145200,1788990850,27100,26950,27100,26950,298
20240404,145100,1780947950,26950,27000,27000,26950,87
20240404,145000,1778603100,26950,26950,27000,26950,164
20240404,144900,1774183150,26950,27000,27000,26950,265
20240404,144800,1767040900,26950,26950,27000,26950,188
20240404,144700,1761973350,26950,26950,27000,26950,231
20240404,144600,1755744150,26950,27000,27000,26950,93
20240404,144500,1753237100,27000,26950,27050,26950,199
20240404,144400,1747864000,27000,27000,27000,26950,74
20240404,144300,1745868600,26950,26950,27000,26950,182
20240404,144200,1740963600,26950,27000,27000,26950,203
20240404,144100,1735492700,26950,27000,27000,26950,342
20240404,144000,1726272600,27000,27000,27000,26950,73
20240404,143900,1724302200,26950,27000,27100,26950,80
20240404,143800,1722144150,26950,26950,26950,26950,221
20240404,143700,1716188200,26950,26950,26950,26950,106
20240404,143600,1713331500,26950,26950,27000,26950,191
20240404,143500,1708183900,27000,27000,27000,27000,34
20240404,143400,1707265900,27000,27000,27050,26950,294
20240404,143300,1699329000,26950,26950,26950,26900,84
20240404,143200,1697065500,26950,26900,26950,26900,184
20240404,143100,1692114900,26900,26950,26950,26900,35
20240404,143000,1691173100,26900,26950,27000,26900,159
20240404,142900,1686889350,26900,26950,26950,26900,888
20240404,142800,1662961750,26950,26950,26950,26950,68
20240404,142700,1661129150,26950,27000,27000,26950,159
20240404,142600,1656844050,26950,26950,26950,26950,94
20240404,142500,1654310750,26950,26950,27000,26950,483
20240404,142400,1641292700,26950,26950,26950,26950,35
20240404,142300,1640349450,26950,26950,26950,26950,171
20240404,142200,1635741000,26950,27000,27000,26950,117
20240404,142100,1632585550,27000,26950,27000,26950,214
20240404,142000,1626810500,26950,26950,27000,26950,229
20240404,141900,1620638800,26950,26950,26950,26950,82
20240404,141800,1618428900,27000,27000,27000,26950,103
20240404,141700,1615652350,27000,27000,27000,27000,8
20240404,141600,1615436350,27000,27000,27000,27000,39
20240404,141500,1614383350,27000,27050,27050,27000,168
20240404,141400,1609846900,27000,26950,27050,26950,164
20240404,141300,1605416400,26950,26950,26950,26950,178
20240404,141200,1600619300,26950,26950,26950,26950,78
20240404,141100,1598517200,26950,26950,27000,26950,206
20240404,141000,1592965100,27000,26950,27000,26900,160
20240404,140900,1588660750,26950,26950,26950,26950,132
20240404,140800,1585103350,26950,26950,26950,26950,587
20240404,140700,1569283700,26950,26950,26950,26950,54
20240404,140600,1567828400,26950,27000,27000,26950,226
20240404,140500,1561737550,27000,27000,27000,26950,69
20240404,140400,1559876850,26950,27000,27000,26950,240
20240404,140300,1553397150,27000,27000,27050,27000,77
20240404,140200,1551318100,27000,27000,27000,27000,71
20240404,140100,1549401100,27000,27000,27050,27000,174
20240404,140000,1544703050,27050,27050,27050,27050,0
20240404,135900,1544703050,27050,27050,27050,27000,96
20240404,135800,1542109700,27050,27050,27050,27050,89
20240404,135700,1539702250,27100,27050,27100,27050,188
20240404,135600,1534616600,27050,27050,27050,27050,74
20240404,135500,1532614900,27050,27100,27100,27050,76
20240404,135400,1530558600,27050,27000,27050,27000,203
20240404,135300,1525075400,27000,27000,27050,27000,236
20240404,135200,1518697200,27000,27000,27000,27000,25
20240404,135100,1518022200,27000,27000,27000,27000,88
20240404,135000,1515646200,27000,27050,27050,26950,357
20240404,134900,1505999250,26950,26950,27050,26950,352
20240404,134800,1496495900,27000,27000,27000,27000,174
20240404,134700,1491797900,26950,27000,27000,26950,566
20240404,134600,1476518450,27000,27000,27000,27000,87
20240404,134500,1474169450,27000,27000,27000,27000,210
20240404,134400,1468499450,26950,26950,27000,26950,137
20240404,134300,1464806800,26950,27000,27000,26950,182
20240404,134200,1459901650,26950,27000,27000,26950,110
20240404,134100,1456935050,27050,27000,27050,26950,175
20240404,134000,1452210850,27000,27000,27000,27000,60
20240404,133900,1450590850,26950,26950,27000,26950,133
20240404,133800,1447003750,27000,27000,27050,27000,195
20240404,133700,1441738300,27000,27000,27050,27000,98
20240404,133600,1439091800,27050,27000,27050,27000,154
20240404,133500,1434933300,27000,27000,27000,27000,59
20240404,133400,1433340300,27050,27050,27050,27000,544
20240404,133300,1418643150,27050,27000,27050,27000,194
20240404,133200,1413404600,27050,27050,27050,27000,270
20240404,133100,1406101400,27050,27100,27100,27050,260
20240404,133000,1399067600,27050,27000,27100,27000,144
20240404,132900,1395175450,27000,27000,27000,27000,136
20240404,132800,1391503450,27000,27050,27050,27000,1166
20240404,132700,1360021100,27000,27050,27050,27000,302
20240404,132600,1351858000,27050,27000,27050,27000,194
20240404,132500,1346613850,27050,27000,27050,27000,115
20240404,132400,1343508800,27000,27050,27050,27000,64
20240404,132300,1341779400,27050,27000,27050,27000,202
20240404,132200,1336319250,27050,27050,27050,27050,65
20240404,132100,1334561000,27050,27000,27050,27000,11
20240404,132000,1334263500,27000,27050,27050,27000,182
20240404,131900,1329346300,27000,27050,27050,27000,194
20240404,131800,1324108250,27000,27000,27000,27000,212
20240404,131700,1318384250,27000,27000,27150,27000,182
20240404,131600,1313462250,27050,27050,27050,27000,72
20240404,131500,1311515400,27050,27050,27050,27050,294
20240404,131400,1303562700,27100,27050,27100,27050,76
20240404,131300,1301506000,27100,27050,27100,27000,33
20240404,131200,1300613600,27100,27050,27100,27000,803
20240404,131100,1278894750,27050,27050,27100,27050,96
20240404,131000,1276297850,27100,27100,27100,27050,203
20240404,130900,1270799350,27100,27100,27150,27100,83
20240404,130800,1268549850,27150,27100,27150,27100,193
20240404,130700,1263319450,27100,27100,27100,27100,48
20240404,130600,1262018650,27100,27100,27100,27100,91
20240404,130500,1259552550,27100,27100,27150,27100,115
20240404,130400,1256435950,27150,27100,27150,27100,94
20240404,130300,1253887450,27150,27150,27150,27150,351
20240404,130200,1244357800,27150,27150,27150,27150,222
20240404,130100,1238330500,27150,27150,27150,27150,305
20240404,130000,1230049750,27150,27150,27150,27150,7
20240404,125900,1229859700,27200,27200,27200,27150,135
20240404,125800,1226188400,27150,27150,27150,27150,20
20240404,125700,1225645400,27100,27150,27150,27100,130
20240404,125600,1222117400,27100,27100,27100,27100,41
20240404,125500,1221006300,27100,27100,27100,27100,6
20240404,125400,1220843700,27100,27100,27100,27100,6
20240404,125300,1220681100,27150,27050,27150,27050,55
20240404,125200,1219190650,27100,27050,27100,27050,7
20240404,125100,1219001250,27050,27050,27050,27050,6
20240404,125000,1218838950,27050,27100,27100,27050,35
20240404,124900,1217891850,27100,27100,27100,27100,43
20240404,124800,1216726550,27100,27100,27100,27050,155
20240404,124700,1212526100,27050,27050,27050,27050,63
20240404,124600,1210821950,27050,27050,27050,27050,34
20240404,124500,1209902250,27100,27100,27100,27100,14
20240404,124400,1209522850,27100,27050,27100,27050,44
20240404,124300,1208331850,27050,27100,27100,27050,30
20240404,124200,1207519850,27100,27100,27100,27100,76
20240404,124100,1205460250,27100,27100,27100,27100,154
20240404,124000,1201286850,27050,27050,27050,27050,64
20240404,123900,1199555650,27050,27050,27050,27050,40
20240404,123800,1198473650,27050,27050,27050,27050,57
20240404,123700,1196931800,27100,27050,27100,27050,88
20240404,123600,1194551350,27050,27100,27100,27050,260
20240404,123500,1187517350,27050,27050,27050,27050,39
20240404,123400,1186462400,27050,27100,27100,27050,25
20240404,123300,1185786100,27050,27050,27050,27050,124
20240404,123200,1182431900,27100,27100,27100,27100,1
20240404,123100,1182404800,27100,27100,27100,27100,950
20240404,123000,1156659800,27100,27100,27100,27100,38
20240404,122900,1155630000,27100,27100,27150,27100,176
20240404,122800,1150855400,27100,27100,27100,27100,67
20240404,122700,1149039700,27100,27150,27150,27100,59
20240404,122600,1147438100,27150,27200,27200,27100,437
20240404,122500,1135554100,27150,27100,27150,27100,68
20240404,122400,1133708200,27100,27100,27100,27100,41
20240404,122300,1132597100,27100,27150,27150,27100,106
20240404,122200,1129721350,27100,27150,27150,27100,22
20240404,122100,1129125100,27100,27100,27100,27100,7
20240404,122000,1128935400,27100,27150,27150,27100,6
20240404,121900,1128772550,27100,27150,27150,27100,40
20240404,121800,1127687250,27150,27150,27150,27150,7
20240404,121700,1127497200,27150,27150,27150,27150,63
20240404,121600,1125786750,27200,27150,27200,27150,26
20240404,121500,1125080800,27250,27150,27250,27150,2
20240404,121400,1125026400,27150,27150,27150,27150,0
20240404,121300,1125026400,27150,27150,27150,27100,288
20240404,121200,1117218500,27100,27100,27100,27100,22
20240404,121100,1116622300,27150,27100,27150,27100,20
20240404,121000,1116079700,27100,27150,27150,27100,50
20240404,120900,1114723600,27100,27100,27100,27100,33
20240404,120800,1113829300,27100,27100,27100,27100,9
20240404,120700,1113585400,27150,27100,27150,27100,70
20240404,120600,1111685150,27100,27100,27100,27100,927
20240404,120500,1086563450,27100,27100,27100,27100,6
20240404,120400,1086400850,27100,27150,27150,27100,70
20240404,120300,1084503150,27100,27150,27150,27100,214
20240404,120200,1078695550,27150,27150,27150,27150,35
20240404,120100,1077745300,27150,27150,27200,27150,1333
20240404,120000,1041545200,27150,27200,27200,27150,6
20240404,115900,1041382250,27200,27150,27200,27150,35
20240404,115800,1040431950,27150,27200,27200,27150,274
20240404,115700,1032979300,27200,27200,27250,27200,190
20240404,115600,1027811150,27200,27250,27250,27200,72
20240404,115500,1025850200,27200,27200,27200,27200,6
20240404,115400,1025687000,27200,27200,27200,27200,13
20240404,115300,1025333400,27200,27200,27200,27200,14
20240404,115200,1024952600,27200,27250,27250,27200,44
20240404,115100,1023754050,27250,27250,27250,27250,31
20240404,115000,1022909300,27250,27250,27250,27200,39
20240404,114900,1021848000,27250,27200,27250,27200,39
20240404,114800,1020786900,27200,27200,27200,27200,0
20240404,114700,1020786900,27200,27250,27250,27200,110
20240404,114600,1017789700,27250,27200,27250,27200,88
20240404,114500,1015393400,27200,27200,27200,27200,16
20240404,114400,1014958200,27200,27200,27200,27200,119
20240404,114300,1011721400,27200,27200,27200,27200,50
20240404,114200,1010361400,27250,27250,27250,27200,14
20240404,114100,1009980300,27250,27250,27250,27250,183
20240404,114000,1004993550,27250,27200,27250,27200,263
20240404,113900,997827050,27200,27250,27250,27200,22
20240404,113800,997228350,27200,27200,27250,27200,28
20240404,113700,996466250,27200,27200,27200,27200,5
20240404,113600,996330250,27200,27200,27200,27200,62
20240404,113500,994643850,27200,27200,27200,27200,0
20240404,113400,994643850,27200,27200,27200,27200,6
20240404,113300,994480650,27250,27250,27250,27250,128
20240404,113200,990992650,27250,27300,27300,27250,39
20240404,113100,989928950,27300,27250,27300,27250,5
20240404,113000,989792500,27250,27200,27300,27200,370
20240404,112900,979712350,27200,27200,27200,27200,219
20240404,112800,973755550,27250,27300,27300,27200,180
20240404,112700,968854700,27200,27200,27250,27200,144
20240404,112600,964937650,27200,27200,27250,27200,258
20240404,112500,957919300,27250,27250,27250,27250,8
20240404,112400,957701300,27250,27250,27250,27200,8
20240404,112300,957483550,27250,27200,27250,27200,118
20240404,112200,954270950,27200,27200,27200,27200,214
20240404,112100,948450150,27200,27150,27250,27150,443
20240404,112000,936400600,27150,27200,27200,27150,323
20240404,111900,927624750,27200,27300,27300,27200,91
20240404,111800,925145400,27200,27250,27250,27200,306
20240404,111700,916821900,27300,27250,27300,27250,361
20240404,111600,906977000,27250,27250,27300,27250,221
20240404,111500,900951150,27300,27250,27300,27250,23
20240404,111400,900323550,27300,27300,27300,27250,228
20240404,111300,894099450,27300,27300,27300,27300,14
20240404,111200,893717250,27300,27300,27300,27300,21
20240404,111100,893143950,27300,27300,27300,27300,6
20240404,111000,892980150,27350,27200,27350,27200,36
20240404,110900,892000250,27250,27250,27250,27250,29
20240404,110800,891210000,27250,27300,27300,27250,11
20240404,110700,890910200,27250,27250,27250,27100,1654
20240404,110600,845959700,27250,27250,27250,27250,34
20240404,110500,845033200,27250,27300,27300,27250,10
20240404,110400,844760550,27300,27250,27300,27250,28
20240404,110300,843997300,27200,27200,27300,27200,72
20240404,110200,842035900,27250,27250,27250,27250,51
20240404,110100,840646150,27200,27250,27250,27200,134
20240404,110000,837001050,27300,27300,27300,27300,0
20240404,105900,837001050,27300,27250,27300,27200,185
20240404,105800,831968700,27200,27200,27200,27200,9
20240404,105700,831723900,27200,27300,27350,27200,1631
20240404,105600,787311950,27350,27350,27350,27300,65
20240404,105500,785536350,27350,27300,27350,27300,6
20240404,105400,785372300,27300,27350,27400,27300,29
20240404,105300,784579250,27300,27350,27350,27300,65
20240404,105200,782804050,27450,27350,27450,27300,190
20240404,105100,777611350,27300,27350,27350,27300,258
20240404,105000,770562050,27350,27300,27350,27300,10
20240404,104900,770288650,27300,27400,27400,27300,153
20240404,104800,766099950,27400,27400,27400,27400,10
20240404,104700,765825950,27350,27300,27350,27300,10
20240404,104600,765552500,27300,27300,27300,27300,152
20240404,104500,761402900,27300,27350,27350,27300,70
20240404,104400,759491850,27400,27400,27400,27350,9
20240404,104300,759245550,27400,27350,27400,27300,163
20240404,104200,754789150,27400,27350,27400,27350,128
20240404,104100,751288300,27350,27350,27400,27350,129
20240404,104000,747755600,27350,27350,27350,27350,5
20240404,103900,747618850,27300,27350,27450,27200,1897
20240404,103800,695960750,27350,27350,27350,27350,20
20240404,103700,695413750,27400,27350,27400,27350,389
20240404,103600,684773150,27400,27450,27450,27350,65
20240404,103500,682992300,27400,27400,27400,27400,594
20240404,103400,666716700,27450,27450,27450,27450,28
20240404,103300,665948100,27400,27400,27400,27400,81
20240404,103200,663728700,27400,27400,27400,27400,20
20240404,103100,663180700,27400,27400,27450,27400,105
20240404,103000,660302700,27400,27400,27400,27400,6
20240404,102900,660138300,27350,27400,27400,27350,96
20240404,102800,657510000,27400,27400,27450,27350,532
20240404,102700,642955500,27400,27400,27400,27300,247
20240404,102600,636197000,27450,27450,27450,27300,853
20240404,102500,612839050,27450,27500,27500,27450,223
20240404,102400,606717650,27500,27500,27550,27500,317
20240404,102300,597999250,27450,27450,27450,27450,49
20240404,102200,596654200,27450,27450,27450,27450,36
20240404,102100,595666000,27450,27450,27500,27450,37
20240404,102000,594650150,27500,27450,27500,27450,34
20240404,101900,593715450,27400,27500,27500,27350,4097
20240404,101800,481370500,27500,27500,27500,27500,846
20240404,101700,458105500,27550,27500,27550,27500,152
20240404,101600,453918700,27550,27550,27550,27500,84
20240404,101500,451605250,27550,27600,27600,27550,460
20240404,101400,438928450,27600,27600,27650,27550,88
20240404,101300,436502650,27600,27600,27650,27600,535
20240404,101200,421734250,27850,27650,27850,27600,519
20240404,101100,407359350,27600,27650,27650,27600,9
20240404,101000,407110800,27650,27650,27650,27650,21
20240404,100900,406530150,27600,27700,27750,27600,64
20240404,100800,404761500,27700,27650,27700,27650,8
20240404,100700,404540000,27550,27750,27750,27550,1862
20240404,100600,353217900,27800,27650,27800,27650,16
20240404,100500,352775350,27800,27700,27800,27700,12
20240404,100400,352442400,27800,27650,27800,27650,128
20240404,100300,348903050,27700,27750,27750,27700,35
20240404,100200,347933100,27750,27700,27750,27700,35
20240404,100100,346963300,27800,27750,27800,27700,79
20240404,100000,344771250,27750,27650,27750,27600,285
20240404,095900,336890850,27700,27700,27750,27650,223
20240404,095800,330714350,27700,27750,27750,27700,37
20240404,095700,329689300,27800,27750,27800,27750,39
20240404,095600,328606800,27750,27750,27750,27750,85
20240404,095500,326248050,27800,27800,27800,27750,30
20240404,095400,325414150,27800,27750,27800,27750,234
20240404,095300,318915600,27750,27700,27750,27700,157
20240404,095200,314559850,27700,27700,27700,27700,284
20240404,095100,306693050,27700,27700,27700,27700,6
20240404,095000,306526850,27700,27700,27700,27700,34
20240404,094900,305585050,27700,27800,27800,27700,2378
20240404,094800,239597500,27750,27800,27800,27750,167
20240404,094700,234955150,27750,27800,27800,27750,98
20240404,094600,232231050,27800,27800,27850,27800,413
20240404,094500,220749550,27850,27850,27850,27850,93
20240404,094400,218159500,27900,27850,27900,27850,22
20240404,094300,217546750,27850,27800,27850,27800,56
20240404,094200,215989650,27800,27900,27900,27800,430
20240404,094100,204004050,28100,28100,28100,27950,33
20240404,094000,203080750,27900,28150,28150,27900,7
20240404,093900,202884700,28200,27950,28400,27900,2221
20240404,093800,140305850,27950,27850,27950,27850,60
20240404,093700,138634150,27800,27800,27800,27800,5
20240404,093600,138495150,27800,27800,27800,27750,333
20240404,093500,129238450,27850,27850,27850,27800,13
20240404,093400,128876700,27850,27800,27850,27800,10
20240404,093300,128598500,27800,27800,27800,27800,19
20240404,093200,128070300,27850,27850,27850,27800,185
20240404,093100,122918250,27850,27900,27900,27850,37
20240404,093000,121887450,27900,27950,27950,27900,362
20240404,092900,111787600,27900,27900,27950,27900,63
20240404,092800,110029850,28000,28000,28000,28000,0
20240404,092700,110029850,28000,28050,28050,28000,4
20240404,092600,109917750,27900,28000,28000,27900,166
20240404,092500,105283550,28000,28000,28000,28000,10
20240404,092400,105003550,28100,28100,28100,28100,0
20240404,092300,105003550,28100,28100,28100,28100,0
20240404,092200,105003550,28100,27900,28100,27900,29
20240404,092100,104190350,28100,28000,28100,27750,512
20240404,092000,89947150,28100,28000,28100,28000,11
20240404,091900,89639050,28050,27900,28050,27900,259
20240404,091800,82402100,27900,27900,27900,27850,67
20240404,091700,80535550,27900,27900,27900,27900,0
20240404,091600,80535550,27900,27850,27900,27850,109
20240404,091500,77499450,27850,27950,27950,27850,103
20240404,091400,74623800,28000,27950,28000,27950,7
20240404,091300,74428100,27950,27800,27950,27800,171
20240404,091200,69662850,27800,27850,27850,27800,106
20240404,091100,66713950,27850,27850,27900,27850,38
20240404,091000,65655550,27850,27850,27850,27850,60
20240404,090900,63984550,27750,27900,27900,27750,774
20240404,090800,42396300,27900,27950,27950,27900,52
20240404,090700,40945400,27900,27950,27950,27900,8
20240404,090600,40722050,27900,27950,27950,27900,73
20240404,090500,38685200,27950,27950,27950,27900,35
20240404,090400,37708300,27900,27950,27950,27900,317
20240404,090300,28857150,28050,28050,28050,27950,66
20240404,090200,27011700,28050,28050,28050,28050,20
20240404,090100,26450700,28100,28100,28100,28100,79
20240404,090000,24230800,28100,28100,28100,27900,865
Reference in New Issue Copy Permalink