ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/200710/min/candle-20240403.csv

676 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201300,12912220550,38250,38250,38250,38250,6096
20240403,201200,12912220550,38250,38250,38250,38250,0
20240403,201100,12912220550,38250,38250,38250,38250,0
20240403,201000,12912220550,38250,38250,38250,38250,0
20240403,200900,12912220550,38250,38250,38250,38250,0
20240403,200800,12912220550,38250,38250,38250,38250,0
20240403,200700,12912220550,38250,38250,38250,38250,0
20240403,200600,12912220550,38250,38250,38250,38250,0
20240403,200500,12912220550,38250,38250,38250,38250,0
20240403,200400,12912220550,38250,38250,38250,38250,0
20240403,200300,12912220550,38250,38250,38250,38250,0
20240403,200200,12912220550,38250,38250,38250,38250,0
20240403,200100,12912220550,38250,38250,38250,38250,0
20240403,200000,12912220550,38250,38250,38250,38250,0
20240403,195900,12912220550,38250,38250,38250,38250,0
20240403,195800,12912220550,38250,38250,38250,38250,0
20240403,195700,12912220550,38250,38250,38250,38250,0
20240403,195600,12912220550,38250,38250,38250,38250,0
20240403,195500,12912220550,38250,38250,38250,38250,0
20240403,195400,12912220550,38250,38250,38250,38250,0
20240403,195300,12912220550,38250,38250,38250,38250,0
20240403,195200,12912220550,38250,38250,38250,38250,0
20240403,195100,12912220550,38250,38250,38250,38250,0
20240403,195000,12912220550,38250,38250,38250,38250,0
20240403,194900,12912220550,38250,38250,38250,38250,0
20240403,194800,12912220550,38250,38250,38250,38250,0
20240403,194700,12912220550,38250,38250,38250,38250,0
20240403,194600,12912220550,38250,38250,38250,38250,0
20240403,194500,12912220550,38250,38250,38250,38250,0
20240403,194400,12912220550,38250,38250,38250,38250,0
20240403,194300,12912220550,38250,38250,38250,38250,6096
20240403,194200,12912220550,38250,38250,38250,38250,0
20240403,194100,12912220550,38250,38250,38250,38250,0
20240403,194000,12912220550,38250,38250,38250,38250,0
20240403,193900,12912220550,38250,38250,38250,38250,0
20240403,193800,12912220550,38250,38250,38250,38250,0
20240403,193700,12912220550,38250,38250,38250,38250,0
20240403,193600,12912220550,38250,38250,38250,38250,0
20240403,193500,12912220550,38250,38250,38250,38250,0
20240403,193400,12912220550,38250,38250,38250,38250,0
20240403,193300,12912220550,38250,38250,38250,38250,0
20240403,193200,12912220550,38250,38250,38250,38250,0
20240403,193100,12912220550,38250,38250,38250,38250,0
20240403,193000,12912220550,38250,38250,38250,38250,0
20240403,192900,12912220550,38250,38250,38250,38250,0
20240403,192800,12912220550,38250,38250,38250,38250,0
20240403,192700,12912220550,38250,38250,38250,38250,0
20240403,192600,12912220550,38250,38250,38250,38250,0
20240403,192500,12912220550,38250,38250,38250,38250,0
20240403,192400,12912220550,38250,38250,38250,38250,0
20240403,192300,12912220550,38250,38250,38250,38250,0
20240403,192200,12912220550,38250,38250,38250,38250,0
20240403,192100,12912220550,38250,38250,38250,38250,0
20240403,192000,12912220550,38250,38250,38250,38250,0
20240403,191900,12912220550,38250,38250,38250,38250,0
20240403,191800,12912220550,38250,38250,38250,38250,0
20240403,191700,12912220550,38250,38250,38250,38250,0
20240403,191600,12912220550,38250,38250,38250,38250,0
20240403,191500,12912220550,38250,38250,38250,38250,0
20240403,191400,12912220550,38250,38250,38250,38250,0
20240403,191300,12912220550,38250,38250,38250,38250,6096
20240403,191200,12912220550,38250,38250,38250,38250,0
20240403,191100,12912220550,38250,38250,38250,38250,0
20240403,191000,12912220550,38250,38250,38250,38250,0
20240403,190900,12912220550,38250,38250,38250,38250,0
20240403,190800,12912220550,38250,38250,38250,38250,0
20240403,190700,12912220550,38250,38250,38250,38250,0
20240403,190600,12912220550,38250,38250,38250,38250,0
20240403,190500,12912220550,38250,38250,38250,38250,0
20240403,190400,12912220550,38250,38250,38250,38250,0
20240403,190300,12912220550,38250,38250,38250,38250,0
20240403,190200,12912220550,38250,38250,38250,38250,0
20240403,190100,12912220550,38250,38250,38250,38250,0
20240403,190000,12912220550,38250,38250,38250,38250,0
20240403,185900,12912220550,38250,38250,38250,38250,0
20240403,185800,12912220550,38250,38250,38250,38250,0
20240403,185700,12912220550,38250,38250,38250,38250,0
20240403,185600,12912220550,38250,38250,38250,38250,0
20240403,185500,12912220550,38250,38250,38250,38250,0
20240403,185400,12912220550,38250,38250,38250,38250,0
20240403,185300,12912220550,38250,38250,38250,38250,0
20240403,185200,12912220550,38250,38250,38250,38250,0
20240403,185100,12912220550,38250,38250,38250,38250,0
20240403,185000,12912220550,38250,38250,38250,38250,0
20240403,184900,12912220550,38250,38250,38250,38250,0
20240403,184800,12912220550,38250,38250,38250,38250,0
20240403,184700,12912220550,38250,38250,38250,38250,0
20240403,184600,12912220550,38250,38250,38250,38250,0
20240403,184500,12912220550,38250,38250,38250,38250,0
20240403,184400,12912220550,38250,38250,38250,38250,0
20240403,184300,12912220550,38250,38250,38250,38250,6096
20240403,184200,12912220550,38250,38250,38250,38250,0
20240403,184100,12912220550,38250,38250,38250,38250,0
20240403,184000,12912220550,38250,38250,38250,38250,0
20240403,183900,12912220550,38250,38250,38250,38250,0
20240403,183800,12912220550,38250,38250,38250,38250,0
20240403,183700,12912220550,38250,38250,38250,38250,0
20240403,183600,12912220550,38250,38250,38250,38250,0
20240403,183500,12912220550,38250,38250,38250,38250,0
20240403,183400,12912220550,38250,38250,38250,38250,0
20240403,183300,12912220550,38250,38250,38250,38250,0
20240403,183200,12912220550,38250,38250,38250,38250,0
20240403,183100,12912220550,38250,38250,38250,38250,0
20240403,183000,12912220550,38250,38250,38250,38250,0
20240403,182900,12912220550,38250,38250,38250,38250,0
20240403,182800,12912220550,38250,38250,38250,38250,0
20240403,182700,12912220550,38250,38250,38250,38250,0
20240403,182600,12912220550,38250,38250,38250,38250,0
20240403,182500,12912220550,38250,38250,38250,38250,0
20240403,182400,12912220550,38250,38250,38250,38250,0
20240403,182300,12912220550,38250,38250,38250,38250,0
20240403,182200,12912220550,38250,38250,38250,38250,0
20240403,182100,12912220550,38250,38250,38250,38250,0
20240403,182000,12912220550,38250,38250,38250,38250,0
20240403,181900,12912220550,38250,38250,38250,38250,0
20240403,181800,12912220550,38250,38250,38250,38250,0
20240403,181700,12912220550,38250,38250,38250,38250,0
20240403,181600,12912220550,38250,38250,38250,38250,0
20240403,181500,12912220550,38250,38250,38250,38250,0
20240403,181400,12912220550,38250,38250,38250,38250,0
20240403,181300,12912220550,38250,38250,38250,38250,6096
20240403,181200,12912220550,38250,38250,38250,38250,0
20240403,181100,12912220550,38250,38250,38250,38250,0
20240403,181000,12912220550,38250,38250,38250,38250,0
20240403,180900,12912220550,38250,38250,38250,38250,0
20240403,180800,12912220550,38250,38250,38250,38250,0
20240403,180700,12912220550,38250,38250,38250,38250,0
20240403,180600,12912220550,38250,38250,38250,38250,0
20240403,180500,12912220550,38250,38250,38250,38250,0
20240403,180400,12912220550,38250,38250,38250,38250,0
20240403,180300,12912220550,38250,38250,38250,38250,0
20240403,180200,12912220550,38250,38250,38250,38250,0
20240403,180100,12912220550,38250,38250,38250,38250,0
20240403,180000,12912220550,38250,38250,38250,38250,0
20240403,175900,12912220550,38250,38250,38250,38250,0
20240403,175800,12912220550,38250,38250,38250,38250,0
20240403,175700,12912220550,38250,38250,38250,38250,0
20240403,175600,12912220550,38250,38250,38250,38250,0
20240403,175500,12912220550,38250,38250,38250,38250,0
20240403,175400,12912220550,38250,38250,38250,38250,0
20240403,175300,12912220550,38250,38250,38250,38250,0
20240403,175200,12912220550,38250,38250,38250,38250,0
20240403,175100,12912220550,38250,38250,38250,38250,0
20240403,175000,12912220550,38250,38250,38250,38250,0
20240403,174900,12912220550,38250,38250,38250,38250,0
20240403,174800,12912220550,38250,38250,38250,38250,0
20240403,174700,12912220550,38250,38250,38250,38250,0
20240403,174600,12912220550,38250,38250,38250,38250,0
20240403,174500,12912220550,38250,38250,38250,38250,0
20240403,174400,12912220550,38250,38250,38250,38250,0
20240403,174300,12912220550,38250,38250,38250,38250,6096
20240403,174200,12912220550,38250,38250,38250,38250,0
20240403,174100,12912220550,38250,38250,38250,38250,0
20240403,174000,12912220550,38250,38250,38250,38250,0
20240403,173900,12912220550,38250,38250,38250,38250,0
20240403,173800,12912220550,38250,38250,38250,38250,0
20240403,173700,12912220550,38250,38250,38250,38250,0
20240403,173600,12912220550,38250,38250,38250,38250,0
20240403,173500,12912220550,38250,38250,38250,38250,0
20240403,173400,12912220550,38250,38250,38250,38250,0
20240403,173300,12912220550,38250,38250,38250,38250,0
20240403,173200,12912220550,38250,38250,38250,38250,0
20240403,173100,12912220550,38250,38250,38250,38250,0
20240403,173000,12912220550,38250,38250,38250,38250,0
20240403,172900,12912220550,38250,38250,38250,38250,0
20240403,172800,12912220550,38250,38250,38250,38250,0
20240403,172700,12912220550,38250,38250,38250,38250,0
20240403,172600,12912220550,38250,38250,38250,38250,0
20240403,172500,12912220550,38250,38250,38250,38250,0
20240403,172400,12912220550,38250,38250,38250,38250,0
20240403,172300,12912220550,38250,38250,38250,38250,0
20240403,172200,12912220550,38250,38250,38250,38250,0
20240403,172100,12912220550,38250,38250,38250,38250,0
20240403,172000,12912220550,38250,38250,38250,38250,0
20240403,171900,12912220550,38250,38250,38250,38250,0
20240403,171800,12912220550,38250,38250,38250,38250,0
20240403,171700,12912220550,38250,38250,38250,38250,0
20240403,171600,12912220550,38250,38250,38250,38250,0
20240403,171500,12912220550,38250,38250,38250,38250,0
20240403,171400,12912220550,38250,38250,38250,38250,0
20240403,171300,12912220550,38250,38250,38250,38250,6096
20240403,171200,12912220550,38250,38250,38250,38250,0
20240403,171100,12912220550,38250,38250,38250,38250,0
20240403,171000,12912220550,38250,38250,38250,38250,0
20240403,170900,12912220550,38250,38250,38250,38250,0
20240403,170800,12912220550,38250,38250,38250,38250,0
20240403,170700,12912220550,38250,38250,38250,38250,0
20240403,170600,12912220550,38250,38250,38250,38250,0
20240403,170500,12912220550,38250,38250,38250,38250,0
20240403,170400,12912220550,38250,38250,38250,38250,0
20240403,170300,12912220550,38250,38250,38250,38250,0
20240403,170200,12912220550,38250,38250,38250,38250,0
20240403,170100,12912220550,38250,38250,38250,38250,0
20240403,170000,12912220550,38250,38250,38250,38250,0
20240403,165900,12912220550,38250,38250,38250,38250,0
20240403,165800,12912220550,38250,38250,38250,38250,0
20240403,165700,12912220550,38250,38250,38250,38250,0
20240403,165600,12912220550,38250,38250,38250,38250,0
20240403,165500,12912220550,38250,38250,38250,38250,0
20240403,165400,12912220550,38250,38250,38250,38250,0
20240403,165300,12912220550,38250,38250,38250,38250,0
20240403,165200,12912220550,38250,38250,38250,38250,0
20240403,165100,12912220550,38250,38250,38250,38250,0
20240403,165000,12912220550,38250,38250,38250,38250,0
20240403,164900,12912220550,38250,38250,38250,38250,0
20240403,164800,12912220550,38250,38250,38250,38250,0
20240403,164700,12912220550,38250,38250,38250,38250,0
20240403,164600,12912220550,38250,38250,38250,38250,0
20240403,164500,12912220550,38250,38250,38250,38250,0
20240403,164400,12912220550,38250,38250,38250,38250,0
20240403,164300,12912220550,38250,38250,38250,38250,6096
20240403,164200,12912220550,38250,38250,38250,38250,0
20240403,164100,12912220550,38250,38250,38250,38250,0
20240403,164000,12912220550,38250,38250,38250,38250,0
20240403,163900,12912220550,38250,38250,38250,38250,0
20240403,163800,12912220550,38250,38250,38250,38250,0
20240403,163700,12912220550,38250,38250,38250,38250,0
20240403,163600,12912220550,38250,38250,38250,38250,0
20240403,163500,12912220550,38250,38250,38250,38250,0
20240403,163400,12912220550,38250,38250,38250,38250,0
20240403,163300,12912220550,38250,38250,38250,38250,0
20240403,163200,12912220550,38250,38250,38250,38250,0
20240403,163100,12912220550,38250,38250,38250,38250,0
20240403,163000,12912220550,38250,38250,38250,38250,0
20240403,162900,12912220550,38250,38250,38250,38250,0
20240403,162800,12912220550,38250,38250,38250,38250,0
20240403,162700,12912220550,38250,38250,38250,38250,0
20240403,162600,12912220550,38250,38250,38250,38250,0
20240403,162500,12912220550,38250,38250,38250,38250,0
20240403,162400,12912220550,38250,38250,38250,38250,0
20240403,162300,12912220550,38250,38250,38250,38250,0
20240403,162200,12912220550,38250,38250,38250,38250,0
20240403,162100,12912220550,38250,38250,38250,38250,0
20240403,162000,12912220550,38250,38250,38250,38250,0
20240403,161900,12912220550,38250,38250,38250,38250,0
20240403,161800,12912220550,38250,38250,38250,38250,0
20240403,161700,12912220550,38250,38250,38250,38250,0
20240403,161600,12912220550,38250,38250,38250,38250,0
20240403,161500,12912220550,38250,38250,38250,38250,0
20240403,161400,12912220550,38250,38250,38250,38250,0
20240403,161300,12912220550,38250,38250,38250,38250,6096
20240403,161200,12912220550,38250,38250,38250,38250,0
20240403,161100,12912220550,38250,38250,38250,38250,0
20240403,161000,12912220550,38250,38250,38250,38250,0
20240403,160900,12912220550,38250,38250,38250,38250,0
20240403,160800,12912220550,38250,38250,38250,38250,0
20240403,160700,12912220550,38250,38250,38250,38250,0
20240403,160600,12912220550,38250,38250,38250,38250,0
20240403,160500,12912220550,38250,38250,38250,38250,0
20240403,160400,12912220550,38250,38250,38250,38250,0
20240403,160300,12912220550,38250,38250,38250,38250,0
20240403,160200,12912220550,38250,38250,38250,38250,0
20240403,160100,12912220550,38250,38250,38250,38250,0
20240403,160000,12912220550,38250,38250,38250,38250,0
20240403,155900,12912220550,38250,38250,38250,38250,0
20240403,155800,12912220550,38250,38250,38250,38250,0
20240403,155700,12912220550,38250,38250,38250,38250,0
20240403,155600,12912220550,38250,38250,38250,38250,0
20240403,155500,12912220550,38250,38250,38250,38250,0
20240403,155400,12912220550,38250,38250,38250,38250,0
20240403,155300,12912220550,38250,38250,38250,38250,0
20240403,155200,12912220550,38250,38250,38250,38250,0
20240403,155100,12912220550,38250,38250,38250,38250,0
20240403,155000,12912220550,38250,38250,38250,38250,0
20240403,154900,12912220550,38250,38250,38250,38250,0
20240403,154800,12912220550,38250,38250,38250,38250,0
20240403,154700,12912220550,38250,38250,38250,38250,0
20240403,154600,12912220550,38250,38250,38250,38250,0
20240403,154500,12912220550,38250,38250,38250,38250,0
20240403,154400,12912220550,38250,38250,38250,38250,0
20240403,154300,12912220550,38250,38250,38250,38250,6096
20240403,154200,12912220550,38250,38250,38250,38250,0
20240403,154100,12912220550,38250,38250,38250,38250,0
20240403,154000,12912220550,38250,38250,38250,38250,0
20240403,153900,12912220550,38250,38250,38250,38250,0
20240403,153800,12912220550,38250,38250,38250,38250,0
20240403,153700,12912220550,38250,38250,38250,38250,0
20240403,153600,12912220550,38250,38250,38250,38250,0
20240403,153500,12912220550,38250,38250,38250,38250,0
20240403,153400,12912220550,38250,38250,38250,38250,0
20240403,153300,12912220550,38250,38250,38250,38250,0
20240403,153200,12912220550,38250,38250,38250,38250,0
20240403,153100,12912220550,38250,38250,38250,38250,0
20240403,153000,12912220550,38250,38250,38250,38250,6096
20240403,152900,12679048550,38250,38250,38250,38250,0
20240403,152800,12679048550,38250,38250,38250,38250,0
20240403,152700,12679048550,38250,38250,38250,38250,0
20240403,152600,12679048550,38250,38250,38250,38250,0
20240403,152500,12679048550,38250,38250,38250,38250,0
20240403,152400,12679048550,38250,38250,38250,38250,0
20240403,152300,12679048550,38250,38250,38250,38250,0
20240403,152200,12679048550,38250,38250,38250,38250,0
20240403,152100,12679048550,38250,38250,38250,38250,0
20240403,152000,12679048550,38250,38250,38250,38250,0
20240403,151900,12679048550,38250,38200,38300,38200,1830
20240403,151800,12608999900,38200,38250,38300,38150,1451
20240403,151700,12553525700,38250,38300,38350,38250,3262
20240403,151600,12428613200,38300,38300,38400,38250,2641
20240403,151500,12327389650,38300,38400,38400,38300,1676
20240403,151400,12263110650,38350,38350,38400,38300,1813
20240403,151300,12193578450,38350,38300,38350,38250,838
20240403,151200,12161486500,38300,38250,38300,38250,1296
20240403,151100,12111853550,38250,38200,38300,38200,1382
20240403,151000,12058994400,38250,38250,38250,38150,1130
20240403,150900,12015801850,38250,38200,38250,38100,774
20240403,150800,11986221200,38200,38150,38200,38150,739
20240403,150700,11958003000,38150,38150,38200,38150,535
20240403,150600,11937582000,38150,38100,38200,38100,548
20240403,150500,11916673350,38100,38150,38200,38100,868
20240403,150400,11883538500,38150,38050,38200,38050,772
20240403,150300,11854079850,38050,38100,38150,38000,643
20240403,150200,11829604850,38150,38100,38150,38050,999
20240403,150100,11791533400,38100,38100,38200,38050,631
20240403,150000,11767475150,38050,38200,38250,38050,557
20240403,145900,11746240300,38100,38200,38250,38100,1293
20240403,145800,11696819700,38200,38100,38200,38100,1789
20240403,145700,11628583900,38050,38150,38150,38050,1717
20240403,145600,11563168050,38050,38050,38150,38050,970
20240403,145500,11526222350,38050,37950,38150,37950,3694
20240403,145400,11385689900,37900,37950,38000,37850,702
20240403,145300,11359064050,37850,37900,37900,37850,377
20240403,145200,11344783750,37900,37900,37900,37850,843
20240403,145100,11312842500,37950,37950,37950,37900,636
20240403,145000,11288731850,37900,37950,37950,37900,1788
20240403,144900,11220886850,37950,37950,38000,37950,698
20240403,144800,11194382750,37950,38000,38050,37950,3263
20240403,144700,11070389100,38000,38050,38050,38000,489
20240403,144600,11051795300,38050,38100,38100,38050,898
20240403,144500,11017606100,38100,38100,38150,38050,261
20240403,144400,11007660700,38050,38000,38150,37900,1395
20240403,144300,10954644800,38050,38050,38100,38000,218
20240403,144200,10946358250,38050,38000,38150,38000,1329
20240403,144100,10895722800,38100,37950,38100,37950,1092
20240403,144000,10854191500,38000,38000,38000,37950,309
20240403,143900,10842459050,38000,37950,38050,37900,763
20240403,143800,10813452150,37900,37900,37950,37900,232
20240403,143700,10804659200,37900,37950,38100,37900,1560
20240403,143600,10745404100,37950,37900,38000,37900,286
20240403,143500,10734550200,37900,37950,37950,37850,586
20240403,143400,10712336200,37900,37900,37900,37900,226
20240403,143300,10703770800,37900,37900,37900,37850,1081
20240403,143200,10662811700,37900,37900,37900,37850,189
20240403,143100,10655649450,37900,37900,37900,37900,933
20240403,143000,10620288750,37900,37900,37950,37900,300
20240403,142900,10608918200,37900,37950,38000,37900,942
20240403,142800,10573169850,37950,37950,37950,37950,440
20240403,142700,10556471850,37950,37950,37950,37950,522
20240403,142600,10536661950,37950,38000,38050,37950,423
20240403,142500,10520596600,38000,38000,38050,37950,273
20240403,142400,10510230400,37950,38000,38000,37950,84
20240403,142300,10507041800,38000,37950,38000,37950,258
20240403,142200,10497243450,37950,38000,38000,37950,668
20240403,142100,10471863750,38000,38000,38000,37950,134
20240403,142000,10466771900,38000,38000,38050,38000,653
20240403,141900,10441955200,38000,38000,38050,38000,626
20240403,141800,10418166550,37950,37850,38000,37850,1659
20240403,141700,10355211250,37850,37850,37900,37800,1148
20240403,141600,10311764850,37850,37900,37900,37850,184
20240403,141500,10304794800,37900,37900,37950,37900,534
20240403,141400,10284555900,37900,37950,38000,37900,340
20240403,141300,10271653650,37950,38050,38100,37950,220
20240403,141200,10263288450,38050,38000,38100,37950,1642
20240403,141100,10200794800,37950,37850,37950,37850,390
20240403,141000,10186000700,37900,37850,37900,37850,571
20240403,140900,10164363100,37850,37850,37850,37800,209
20240403,140800,10156452850,37800,37900,37900,37800,1364
20240403,140700,10104825950,37850,37900,37900,37850,397
20240403,140600,10089790250,37850,37850,37850,37850,29
20240403,140500,10088692600,37850,37900,37900,37850,43
20240403,140400,10087064500,37850,37900,37900,37850,498
20240403,140300,10068191700,37900,37850,37900,37850,498
20240403,140200,10049319200,37900,38000,38000,37900,1130
20240403,140100,10006472950,38000,37950,38000,37950,74
20240403,140000,10003663600,38000,37950,38000,37950,3
20240403,135900,10003549700,37950,37950,38000,37950,210
20240403,135800,9995574950,37950,37900,38000,37900,94
20240403,135700,9992007000,37900,37950,37950,37900,366
20240403,135600,9978117750,37900,37900,37950,37900,311
20240403,135500,9966325900,37900,37900,37900,37850,35
20240403,135400,9965000950,37900,37850,37900,37850,71
20240403,135300,9962313450,37850,37900,37900,37850,42
20240403,135200,9960723200,37900,37900,37900,37850,47
20240403,135100,9958943600,37900,37850,37900,37850,46
20240403,135000,9957200750,37900,37800,37900,37800,24
20240403,134900,9956293450,37900,37900,37950,37900,170
20240403,134800,9949845800,37800,37900,37950,37800,332
20240403,134700,9937263550,37900,37950,37950,37900,86
20240403,134600,9934001550,37900,37850,37900,37800,1450
20240403,134500,9879110500,37800,37800,37800,37800,47
20240403,134400,9877333900,37800,37800,37800,37800,20
20240403,134300,9876577900,37800,37850,37850,37800,152
20240403,134200,9870832150,37850,37800,37850,37800,78
20240403,134100,9867879950,37800,37800,37800,37800,93
20240403,134000,9864364550,37800,37800,37850,37700,3894
20240403,133900,9717382550,37800,37800,37800,37800,91
20240403,133800,9713942750,37800,37850,37850,37800,264
20240403,133700,9703963300,37850,37850,37850,37800,706
20240403,133600,9677271200,37850,37850,37850,37800,326
20240403,133500,9664934300,37850,37900,37900,37850,33
20240403,133400,9663685050,37900,37900,37900,37850,637
20240403,133300,9639573900,37900,37850,37900,37850,155
20240403,133200,9633705500,37900,37900,37950,37850,114
20240403,133100,9629385750,37900,37850,37900,37850,34
20240403,133000,9628098700,37850,37850,37850,37800,1638
20240403,132900,9566180500,37850,37900,37900,37850,456
20240403,132800,9548920700,37900,37900,37950,37900,51
20240403,132700,9546987100,37900,37850,37900,37850,77
20240403,132600,9544071200,37900,37850,37900,37850,34
20240403,132500,9542783750,37850,37900,37900,37850,25
20240403,132400,9541836500,37850,37900,37900,37850,29
20240403,132300,9540738800,37850,37850,37850,37800,144
20240403,132200,9535294750,37800,37850,37850,37800,34
20240403,132100,9534008150,37900,37850,37950,37850,287
20240403,132000,9523143050,37900,37950,37950,37900,24
20240403,131900,9522233400,37900,37950,37950,37850,108
20240403,131800,9518142850,38000,37950,38000,37900,211
20240403,131700,9510138300,38000,38000,38000,38000,131
20240403,131600,9505160300,38000,38200,38200,38000,1680
20240403,131500,9441019100,38200,37850,38200,37850,5503
20240403,131400,9231550750,37850,37900,37900,37850,66
20240403,131300,9229051150,37850,37850,37850,37850,0
20240403,131200,9229051150,37850,37900,37900,37850,277
20240403,131100,9218552900,37900,37850,37900,37850,724
20240403,131000,9191115300,37850,37800,37900,37800,130
20240403,130900,9186193850,37800,37800,37900,37800,481
20240403,130800,9168003400,37750,37800,37800,37750,79
20240403,130700,9165018750,37750,37750,37750,37750,224
20240403,130600,9156562750,37750,37700,37750,37700,91
20240403,130500,9153130550,37650,37700,37700,37650,46
20240403,130400,9151398600,37700,37650,37700,37650,34
20240403,130300,9150118350,37700,37750,37750,37700,212
20240403,130200,9142125200,37700,37700,37700,37700,108
20240403,130100,9138053600,37750,37800,37800,37700,129
20240403,130000,9133190050,37700,37800,37800,37700,684
20240403,125900,9107368250,37850,37800,37850,37800,204
20240403,125800,9099657000,37800,37800,37800,37750,36
20240403,125700,9098296400,37800,37850,37850,37650,1435
20240403,125600,9044078600,37850,37700,37850,37700,1861
20240403,125500,8973760250,37700,37750,37750,37650,1155
20240403,125400,8930191300,37650,37700,37700,37650,477
20240403,125300,8912210100,37700,37500,37700,37500,1054
20240403,125200,8872527900,37550,37550,37550,37550,78
20240403,125100,8869599000,37550,37550,37550,37500,139
20240403,125000,8864379700,37550,37500,37550,37500,30
20240403,124900,8863254600,37500,37500,37500,37450,272
20240403,124800,8853055700,37450,37500,37500,37450,174
20240403,124700,8846532050,37500,37550,37550,37500,66
20240403,124600,8844056950,37500,37500,37500,37500,60
20240403,124500,8841806950,37500,37500,37500,37500,38
20240403,124400,8840381950,37500,37450,37500,37400,1121
20240403,124300,8798398750,37500,37450,37500,37450,337
20240403,124200,8785775700,37500,37450,37500,37450,76
20240403,124100,8782928350,37450,37400,37450,37400,745
20240403,124000,8755032150,37400,37450,37450,37400,17
20240403,123900,8754395850,37400,37400,37400,37400,56
20240403,123800,8752301450,37450,37400,37450,37400,44
20240403,123700,8750655550,37400,37400,37400,37400,19
20240403,123600,8749944950,37400,37350,37450,37350,1824
20240403,123500,8681728750,37350,37350,37350,37350,328
20240403,123400,8669477950,37400,37300,37400,37300,445
20240403,123300,8652860350,37300,37300,37300,37300,3
20240403,123200,8652748450,37300,37350,37350,37300,995
20240403,123100,8615634450,37300,37300,37450,37300,192
20240403,123000,8608472700,37300,37400,37400,37300,448
20240403,122900,8591745300,37400,37300,37400,37300,241
20240403,122800,8582753200,37300,37450,37450,37300,502
20240403,122700,8563999850,37400,37450,37450,37350,111
20240403,122600,8559851400,37350,37350,37450,37350,803
20240403,122500,8529856950,37500,37550,37550,37350,566
20240403,122400,8508663850,37550,37500,37550,37450,516
20240403,122300,8489303300,37500,37550,37550,37450,58
20240403,122200,8487130850,37450,37450,37550,37450,220
20240403,122100,8478891750,37450,37500,37500,37450,296
20240403,122000,8467796750,37500,37450,37550,37450,1062
20240403,121900,8428019600,37550,37500,37550,37400,932
20240403,121800,8393076200,37450,37500,37550,37450,354
20240403,121700,8379806000,37550,37550,37550,37500,217
20240403,121600,8371657950,37500,37550,37550,37500,38
20240403,121500,8370232650,37450,37450,37500,37450,583
20240403,121400,8348376650,37450,37450,37500,37450,597
20240403,121300,8325992150,37450,37300,37450,37300,237
20240403,121200,8317127250,37350,37300,37400,37300,473
20240403,121100,8299443650,37400,37350,37400,37350,63
20240403,121000,8297089950,37350,37300,37350,37300,74
20240403,120900,8294327450,37350,37300,37350,37250,86
20240403,120800,8291122050,37350,37300,37350,37300,320
20240403,120700,8279185050,37300,37300,37300,37300,64
20240403,120600,8276797850,37250,37250,37350,37250,76
20240403,120500,8273964450,37200,37300,37300,37200,490
20240403,120400,8255736300,37250,37250,37400,37200,672
20240403,120300,8230707550,37250,37350,37400,37250,80
20240403,120200,8227718600,37250,37300,37300,37250,68
20240403,120100,8225184200,37250,37300,37350,37250,229
20240403,120000,8216642900,37300,37350,37350,37200,171
20240403,115900,8210271800,37300,37400,37400,37300,170
20240403,115800,8203923550,37400,37400,37400,37400,22
20240403,115700,8203100750,37250,37250,37400,37250,2336
20240403,115600,8115846800,37250,37150,37250,37150,163
20240403,115500,8109780150,37200,37150,37200,37150,268
20240403,115400,8099811550,37200,37150,37200,37100,42
20240403,115300,8098251450,37200,37100,37200,37000,5715
20240403,115200,7886602100,37300,37100,37300,37050,2769
20240403,115100,7783996400,37100,37150,37250,37100,4119
20240403,115000,7631166150,37150,37200,37200,37100,4002
20240403,114900,7482619250,37250,37250,37250,37250,399
20240403,114800,7467756500,37200,37200,37200,37200,341
20240403,114700,7455071300,37200,37200,37250,37200,1006
20240403,114600,7417599700,37150,37200,37200,37150,30
20240403,114500,7416483800,37150,37200,37200,37150,3
20240403,114400,7416372300,37100,37150,37150,37100,252
20240403,114300,7407010600,37200,37150,37200,37150,1573
20240403,114200,7348544200,37150,37150,37200,37150,661
20240403,114100,7323961450,37150,37200,37200,37150,959
20240403,114000,7288331850,37200,37200,37200,37150,31
20240403,113900,7287180050,37200,37200,37200,37150,282
20240403,113800,7276703500,37150,37100,37150,37100,835
20240403,113700,7245699500,37150,37150,37150,37150,476
20240403,113600,7228016100,37150,37200,37200,37150,501
20240403,113500,7209403900,37150,37150,37200,37150,146
20240403,113400,7203979450,37200,37150,37200,37150,74
20240403,113300,7201230150,37200,37150,37200,37100,1250
20240403,113200,7154794700,37100,37150,37200,37100,1053
20240403,113100,7115726850,37150,37150,37150,37150,396
20240403,113000,7101015450,37150,37150,37200,37150,916
20240403,112900,7066986000,37150,37200,37200,37150,115
20240403,112800,7062711650,37150,37150,37200,37150,207
20240403,112700,7055017550,37150,37200,37200,37150,703
20240403,112600,7028901050,37150,37250,37250,37150,4163
20240403,112500,6874237400,37200,37200,37200,37150,666
20240403,112400,6849463850,37200,37150,37200,37150,17
20240403,112300,6848831550,37150,37200,37200,37150,263
20240403,112200,6839049200,37200,37200,37200,37200,428
20240403,112100,6823127600,37200,37200,37250,37200,396
20240403,112000,6808393650,37200,37250,37250,37200,87
20240403,111900,6805155300,37250,37200,37250,37200,478
20240403,111800,6787369700,37150,37200,37200,37150,322
20240403,111700,6775397350,37200,37250,37250,37150,156
20240403,111600,6769595900,37250,37200,37250,37200,160
20240403,111500,6763638900,37200,37200,37200,37200,100
20240403,111400,6759918900,37250,37200,37250,37200,532
20240403,111300,6740121400,37250,37250,37250,37200,650
20240403,111200,6715911000,37150,37200,37200,37150,928
20240403,111100,6681395550,37200,37200,37250,37200,1341
20240403,111000,6631509750,37200,37250,37250,37200,569
20240403,110900,6610317150,37300,37300,37300,37250,275
20240403,110800,6600072850,37300,37250,37300,37250,88
20240403,110700,6596793800,37250,37300,37350,37250,1113
20240403,110600,6555283750,37350,37350,37350,37300,5
20240403,110500,6555097100,37350,37350,37400,37350,105
20240403,110400,6551173100,37300,37250,37350,37250,827
20240403,110300,6520313450,37300,37300,37300,37250,662
20240403,110200,6495624600,37300,37300,37300,37300,516
20240403,110100,6476377800,37400,37300,37400,37300,239
20240403,110000,6467455200,37350,37300,37350,37300,110
20240403,105900,6463351950,37300,37350,37350,37300,121
20240403,105800,6458838400,37350,37350,37350,37300,224
20240403,105700,6450477450,37300,37300,37300,37300,698
20240403,105600,6424442050,37300,37400,37400,37300,763
20240403,105500,6395953950,37350,37400,37400,37350,73
20240403,105400,6393224050,37450,37500,37550,37450,173
20240403,105300,6386744650,37450,37550,37550,37450,197
20240403,105200,6379359250,37450,37600,37600,37450,55
20240403,105100,6377298450,37600,37500,37600,37500,341
20240403,105000,6364492600,37550,37450,37550,37400,635
20240403,104900,6340702700,37400,37400,37400,37350,393
20240403,104800,6326007000,37400,37350,37400,37350,432
20240403,104700,6309850300,37350,37400,37400,37300,84
20240403,104600,6306710350,37400,37350,37400,37300,228
20240403,104500,6298202500,37350,37400,37400,37350,1283
20240403,104400,6250247850,37450,37450,37450,37450,45
20240403,104300,6248562600,37500,37500,37550,37450,245
20240403,104200,6239376800,37500,37500,37550,37500,563
20240403,104100,6218259300,37500,37550,37550,37500,593
20240403,104000,6196020250,37700,37550,37700,37500,452
20240403,103900,6179002200,37550,37600,37600,37550,603
20240403,103800,6156334350,37550,37600,37600,37550,105
20240403,103700,6152387850,37550,37650,37650,37550,70
20240403,103600,6149756450,37500,37700,37750,37500,1439
20240403,103500,6095556950,37750,37750,37750,37750,195
20240403,103400,6088195700,37750,37700,37750,37700,26
20240403,103300,6087215350,37700,37700,37750,37600,520
20240403,103200,6067635250,37700,37550,37700,37550,448
20240403,103100,6050760600,37550,37550,37600,37500,325
20240403,103000,6038545050,37600,37450,37600,37450,827
20240403,102900,6007502950,37350,37400,37450,37350,28
20240403,102800,6006456400,37350,37400,37400,37350,51
20240403,102700,6004550150,37350,37400,37450,37350,945
20240403,102600,5969245400,37450,37350,37450,37350,48
20240403,102500,5967450700,37400,37400,37400,37350,140
20240403,102400,5962216500,37400,37500,37500,37400,72
20240403,102300,5959523600,37500,37350,37500,37350,897
20240403,102200,5926017300,37300,37300,37300,37200,645
20240403,102100,5901982800,37300,37250,37300,37200,875
20240403,102000,5869401050,37150,37200,37200,37150,1210
20240403,101900,5824411300,37250,37250,37250,37200,3401
20240403,101800,5697880200,37250,37250,37300,37200,332
20240403,101700,5685506450,37250,37300,37300,37200,2534
20240403,101600,5591213900,37300,37350,37350,37300,636
20240403,101500,5567490800,37350,37400,37400,37350,1557
20240403,101400,5509318700,37400,37300,37400,37250,5367
20240403,101300,5309300650,37300,37300,37350,37300,3270
20240403,101200,5187327850,37350,37400,37400,37300,108
20240403,101100,5183294550,37400,37300,37500,37300,140
20240403,101000,5178057650,37450,37400,37450,37350,2503
20240403,100900,5084543050,37400,37400,37500,37400,79
20240403,100800,5081588250,37400,37400,37450,37400,37
20240403,100700,5080204350,37400,37400,37450,37400,485
20240403,100600,5062063850,37500,37450,37500,37400,860
20240403,100500,5029896550,37450,37450,37550,37450,2758
20240403,100400,4926459250,37450,37500,37500,37400,2652
20240403,100300,4827205300,37500,37450,37500,37450,1443
20240403,100200,4773107650,37450,37500,37500,37400,553
20240403,100100,4752390050,37500,37500,37500,37400,464
20240403,100000,4735012450,37500,37500,37500,37400,37
20240403,095900,4733625950,37400,37500,37500,37400,853
20240403,095800,4701723650,37400,37450,37550,37400,814
20240403,095700,4671208500,37450,37550,37550,37450,144
20240403,095600,4665810950,37550,37450,37550,37350,269
20240403,095500,4655752350,37500,37450,37500,37450,520
20240403,095400,4636252900,37450,37500,37500,37350,2188
20240403,095300,4554441500,37500,37400,37500,37400,323
20240403,095200,4542353150,37400,37450,37450,37400,447
20240403,095100,4525626950,37450,37500,37500,37400,185
20240403,095000,4518705150,37500,37500,37600,37400,953
20240403,094900,4483023150,37500,37500,37500,37450,1931
20240403,094800,4410674600,37500,37650,37650,37500,4313
20240403,094700,4248756900,37650,37650,37800,37650,1393
20240403,094600,4196303650,37700,37700,37800,37700,241
20240403,094500,4187217350,37700,37700,37800,37650,132
20240403,094400,4182242800,37700,37700,37700,37700,427
20240403,094300,4166144900,37700,37750,37800,37700,500
20240403,094200,4147281450,37750,37850,37850,37750,434
20240403,094100,4130882500,37800,37950,38000,37800,1505
20240403,094000,4073869450,37950,38000,38000,37950,570
20240403,093900,4052220400,38000,38000,38000,37950,306
20240403,093800,4040592900,38000,38000,38000,37950,236
20240403,093700,4031626950,38000,38050,38050,37900,764
20240403,093600,4002617700,38050,38150,38150,37950,792
20240403,093500,3972497700,38150,38050,38150,38000,276
20240403,093400,3961990550,38100,38000,38100,37950,1906
20240403,093300,3889643050,38000,38000,38000,38000,1038
20240403,093200,3850199050,38000,37900,38000,37850,543
20240403,093100,3829602600,37900,38000,38000,37900,272
20240403,093000,3819278100,38000,38150,38400,38000,1100
20240403,092900,3777299350,38150,38300,38500,38100,1023
20240403,092800,3738229700,38200,38250,38550,38200,2915
20240403,092700,3626051600,38300,38350,38500,38250,1803
20240403,092600,3556844100,38350,38400,38500,38200,1798
20240403,092500,3487951600,38400,37800,38400,37700,4400
20240403,092400,3320721250,37800,37900,37900,37650,676
20240403,092300,3295137500,37900,37500,38000,37450,5331
20240403,092200,3093958800,37500,37450,37500,37400,767
20240403,092100,3065232150,37450,37300,37450,37300,1804
20240403,092000,2997814300,37350,37350,37350,37300,1543
20240403,091900,2940226750,37250,37250,37300,37250,2405
20240403,091800,2850546100,37250,37050,37350,37050,4786
20240403,091700,2672593900,37050,37100,37150,37050,2253
20240403,091600,2589021250,37100,37050,37150,37050,2294
20240403,091500,2503911250,37100,37150,37200,37050,2352
20240403,091400,2416639550,37150,37350,37350,37150,4144
20240403,091300,2262455950,37400,37200,37400,37100,3838
20240403,091200,2119712050,37250,37300,37350,37150,2662
20240403,091100,2020505650,37300,37250,37300,37150,2372
20240403,091000,1932152200,37150,37350,37500,37050,4816
20240403,090900,1753143800,37300,37300,37600,37150,6434
20240403,090800,1512692600,37200,37450,37450,37200,8048
20240403,090700,1212501300,37450,37500,37650,37400,2273
20240403,090600,1127288700,37500,37700,37950,37500,5375
20240403,090500,925155650,37700,37650,37900,37600,612
20240403,090400,902065350,37600,37600,37750,37550,1944
20240403,090300,828963150,37550,37600,37950,37550,5628
20240403,090200,616945100,37650,37700,37850,37600,4449
20240403,090100,449419700,37700,37750,37900,37700,3357
20240403,090000,322597650,37750,38150,38300,37600,8481
Reference in New Issue Copy Permalink