ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/009470/min/candle-20250402.csv
ened 3fb564a1a7 Update 2025-04-02 8464 shorts
2025-04-02 22:19:29 +09:00

580 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,183700,1262533700,29300,29300,29300,29300,1238
20250402,183600,1262533700,29300,29300,29300,29300,0
20250402,183500,1262533700,29300,29300,29300,29300,0
20250402,183400,1262533700,29300,29300,29300,29300,0
20250402,183300,1262533700,29300,29300,29300,29300,0
20250402,183200,1262533700,29300,29300,29300,29300,0
20250402,183100,1262533700,29300,29300,29300,29300,0
20250402,183000,1262533700,29300,29300,29300,29300,0
20250402,182900,1262533700,29300,29300,29300,29300,0
20250402,182800,1262533700,29300,29300,29300,29300,0
20250402,182700,1262533700,29300,29300,29300,29300,0
20250402,182600,1262533700,29300,29300,29300,29300,0
20250402,182500,1262533700,29300,29300,29300,29300,0
20250402,182400,1262533700,29300,29300,29300,29300,0
20250402,182300,1262533700,29300,29300,29300,29300,0
20250402,182200,1262533700,29300,29300,29300,29300,0
20250402,182100,1262533700,29300,29300,29300,29300,0
20250402,182000,1262533700,29300,29300,29300,29300,0
20250402,181900,1262533700,29300,29300,29300,29300,0
20250402,181800,1262533700,29300,29300,29300,29300,0
20250402,181700,1262533700,29300,29300,29300,29300,0
20250402,181600,1262533700,29300,29300,29300,29300,0
20250402,181500,1262533700,29300,29300,29300,29300,0
20250402,181400,1262533700,29300,29300,29300,29300,0
20250402,181300,1262533700,29300,29300,29300,29300,0
20250402,181200,1262533700,29300,29300,29300,29300,0
20250402,181100,1262533700,29300,29300,29300,29300,0
20250402,181000,1262533700,29300,29300,29300,29300,0
20250402,180900,1262533700,29300,29300,29300,29300,0
20250402,180800,1262533700,29300,29300,29300,29300,0
20250402,180700,1262533700,29300,29300,29300,29300,1238
20250402,180600,1262533700,29300,29300,29300,29300,0
20250402,180500,1262533700,29300,29300,29300,29300,0
20250402,180400,1262533700,29300,29300,29300,29300,0
20250402,180300,1262533700,29300,29300,29300,29300,0
20250402,180200,1262533700,29300,29300,29300,29300,0
20250402,180100,1262533700,29300,29300,29300,29300,0
20250402,180000,1262533700,29300,29300,29300,29300,0
20250402,175900,1262533700,29300,29300,29300,29300,0
20250402,175800,1262533700,29300,29300,29300,29300,0
20250402,175700,1262533700,29300,29300,29300,29300,0
20250402,175600,1262533700,29300,29300,29300,29300,0
20250402,175500,1262533700,29300,29300,29300,29300,0
20250402,175400,1262533700,29300,29300,29300,29300,0
20250402,175300,1262533700,29300,29300,29300,29300,0
20250402,175200,1262533700,29300,29300,29300,29300,0
20250402,175100,1262533700,29300,29300,29300,29300,0
20250402,175000,1262533700,29300,29300,29300,29300,0
20250402,174900,1262533700,29300,29300,29300,29300,0
20250402,174800,1262533700,29300,29300,29300,29300,0
20250402,174700,1262533700,29300,29300,29300,29300,0
20250402,174600,1262533700,29300,29300,29300,29300,0
20250402,174500,1262533700,29300,29300,29300,29300,0
20250402,174400,1262533700,29300,29300,29300,29300,0
20250402,174300,1262533700,29300,29300,29300,29300,0
20250402,174200,1262533700,29300,29300,29300,29300,0
20250402,174100,1262533700,29300,29300,29300,29300,0
20250402,174000,1262533700,29300,29300,29300,29300,0
20250402,173900,1262533700,29300,29300,29300,29300,0
20250402,173800,1262533700,29300,29300,29300,29300,0
20250402,173700,1262533700,29300,29300,29300,29300,1238
20250402,173600,1262533700,29300,29300,29300,29300,0
20250402,173500,1262533700,29300,29300,29300,29300,0
20250402,173400,1262533700,29300,29300,29300,29300,0
20250402,173300,1262533700,29300,29300,29300,29300,0
20250402,173200,1262533700,29300,29300,29300,29300,0
20250402,173100,1262533700,29300,29300,29300,29300,0
20250402,173000,1262533700,29300,29300,29300,29300,0
20250402,172900,1262533700,29300,29300,29300,29300,0
20250402,172800,1262533700,29300,29300,29300,29300,0
20250402,172700,1262533700,29300,29300,29300,29300,0
20250402,172600,1262533700,29300,29300,29300,29300,0
20250402,172500,1262533700,29300,29300,29300,29300,0
20250402,172400,1262533700,29300,29300,29300,29300,0
20250402,172300,1262533700,29300,29300,29300,29300,0
20250402,172200,1262533700,29300,29300,29300,29300,0
20250402,172100,1262533700,29300,29300,29300,29300,0
20250402,172000,1262533700,29300,29300,29300,29300,0
20250402,171900,1262533700,29300,29300,29300,29300,0
20250402,171800,1262533700,29300,29300,29300,29300,0
20250402,171700,1262533700,29300,29300,29300,29300,0
20250402,171600,1262533700,29300,29300,29300,29300,0
20250402,171500,1262533700,29300,29300,29300,29300,0
20250402,171400,1262533700,29300,29300,29300,29300,0
20250402,171300,1262533700,29300,29300,29300,29300,0
20250402,171200,1262533700,29300,29300,29300,29300,0
20250402,171100,1262533700,29300,29300,29300,29300,0
20250402,171000,1262533700,29300,29300,29300,29300,0
20250402,170900,1262533700,29300,29300,29300,29300,0
20250402,170800,1262533700,29300,29300,29300,29300,0
20250402,170700,1262533700,29300,29300,29300,29300,1238
20250402,170600,1262533700,29300,29300,29300,29300,0
20250402,170500,1262533700,29300,29300,29300,29300,0
20250402,170400,1262533700,29300,29300,29300,29300,0
20250402,170300,1262533700,29300,29300,29300,29300,0
20250402,170200,1262533700,29300,29300,29300,29300,0
20250402,170100,1262533700,29300,29300,29300,29300,0
20250402,170000,1262533700,29300,29300,29300,29300,0
20250402,165900,1262533700,29300,29300,29300,29300,0
20250402,165800,1262533700,29300,29300,29300,29300,0
20250402,165700,1262533700,29300,29300,29300,29300,0
20250402,165600,1262533700,29300,29300,29300,29300,0
20250402,165500,1262533700,29300,29300,29300,29300,0
20250402,165400,1262533700,29300,29300,29300,29300,0
20250402,165300,1262533700,29300,29300,29300,29300,0
20250402,165200,1262533700,29300,29300,29300,29300,0
20250402,165100,1262533700,29300,29300,29300,29300,0
20250402,165000,1262533700,29300,29300,29300,29300,0
20250402,164900,1262533700,29300,29300,29300,29300,0
20250402,164800,1262533700,29300,29300,29300,29300,0
20250402,164700,1262533700,29300,29300,29300,29300,0
20250402,164600,1262533700,29300,29300,29300,29300,0
20250402,164500,1262533700,29300,29300,29300,29300,0
20250402,164400,1262533700,29300,29300,29300,29300,0
20250402,164300,1262533700,29300,29300,29300,29300,0
20250402,164200,1262533700,29300,29300,29300,29300,0
20250402,164100,1262533700,29300,29300,29300,29300,0
20250402,164000,1262533700,29300,29300,29300,29300,0
20250402,163900,1262533700,29300,29300,29300,29300,0
20250402,163800,1262533700,29300,29300,29300,29300,0
20250402,163700,1262533700,29300,29300,29300,29300,1238
20250402,163600,1262533700,29300,29300,29300,29300,0
20250402,163500,1262533700,29300,29300,29300,29300,0
20250402,163400,1262533700,29300,29300,29300,29300,0
20250402,163300,1262533700,29300,29300,29300,29300,0
20250402,163200,1262533700,29300,29300,29300,29300,0
20250402,163100,1262533700,29300,29300,29300,29300,0
20250402,163000,1262533700,29300,29300,29300,29300,0
20250402,162900,1262533700,29300,29300,29300,29300,0
20250402,162800,1262533700,29300,29300,29300,29300,0
20250402,162700,1262533700,29300,29300,29300,29300,0
20250402,162600,1262533700,29300,29300,29300,29300,0
20250402,162500,1262533700,29300,29300,29300,29300,0
20250402,162400,1262533700,29300,29300,29300,29300,0
20250402,162300,1262533700,29300,29300,29300,29300,0
20250402,162200,1262533700,29300,29300,29300,29300,0
20250402,162100,1262533700,29300,29300,29300,29300,0
20250402,162000,1262533700,29300,29300,29300,29300,0
20250402,161900,1262533700,29300,29300,29300,29300,0
20250402,161800,1262533700,29300,29300,29300,29300,0
20250402,161700,1262533700,29300,29300,29300,29300,0
20250402,161600,1262533700,29300,29300,29300,29300,0
20250402,161500,1262533700,29300,29300,29300,29300,0
20250402,161400,1262533700,29300,29300,29300,29300,0
20250402,161300,1262533700,29300,29300,29300,29300,0
20250402,161200,1262533700,29300,29300,29300,29300,0
20250402,161100,1262533700,29300,29300,29300,29300,0
20250402,161000,1262533700,29300,29300,29300,29300,0
20250402,160900,1262533700,29300,29300,29300,29300,0
20250402,160800,1262533700,29300,29300,29300,29300,0
20250402,160700,1262533700,29300,29300,29300,29300,1238
20250402,160600,1262533700,29300,29300,29300,29300,0
20250402,160500,1262533700,29300,29300,29300,29300,0
20250402,160400,1262533700,29300,29300,29300,29300,0
20250402,160300,1262533700,29300,29300,29300,29300,0
20250402,160200,1262533700,29300,29300,29300,29300,0
20250402,160100,1262533700,29300,29300,29300,29300,0
20250402,160000,1262533700,29300,29300,29300,29300,0
20250402,155900,1262533700,29300,29300,29300,29300,0
20250402,155800,1262533700,29300,29300,29300,29300,0
20250402,155700,1262533700,29300,29300,29300,29300,0
20250402,155600,1262533700,29300,29300,29300,29300,0
20250402,155500,1262533700,29300,29300,29300,29300,0
20250402,155400,1262533700,29300,29300,29300,29300,0
20250402,155300,1262533700,29300,29300,29300,29300,0
20250402,155200,1262533700,29300,29300,29300,29300,0
20250402,155100,1262533700,29300,29300,29300,29300,0
20250402,155000,1262533700,29300,29300,29300,29300,0
20250402,154900,1262533700,29300,29300,29300,29300,0
20250402,154800,1262533700,29300,29300,29300,29300,0
20250402,154700,1262533700,29300,29300,29300,29300,0
20250402,154600,1262533700,29300,29300,29300,29300,0
20250402,154500,1262533700,29300,29300,29300,29300,0
20250402,154400,1262533700,29300,29300,29300,29300,0
20250402,154300,1262533700,29300,29300,29300,29300,0
20250402,154200,1262533700,29300,29300,29300,29300,0
20250402,154100,1262533700,29300,29300,29300,29300,0
20250402,154000,1262533700,29300,29300,29300,29300,0
20250402,153900,1262533700,29300,29300,29300,29300,0
20250402,153800,1262533700,29300,29300,29300,29300,0
20250402,153700,1262533700,29300,29300,29300,29300,1238
20250402,153600,1262533700,29300,29300,29300,29300,0
20250402,153500,1262533700,29300,29300,29300,29300,0
20250402,153400,1262533700,29300,29300,29300,29300,0
20250402,153300,1262533700,29300,29300,29300,29300,0
20250402,153200,1262533700,29300,29300,29300,29300,0
20250402,153100,1262533700,29300,29300,29300,29300,0
20250402,153000,1262533700,29300,29300,29300,29300,1238
20250402,152900,1226260300,29200,29200,29200,29200,0
20250402,152800,1226260300,29200,29200,29200,29200,0
20250402,152700,1226260300,29200,29200,29200,29200,0
20250402,152600,1226260300,29200,29200,29200,29200,0
20250402,152500,1226260300,29200,29200,29200,29200,0
20250402,152400,1226260300,29200,29200,29200,29200,0
20250402,152300,1226260300,29200,29200,29200,29200,0
20250402,152200,1226260300,29200,29200,29200,29200,0
20250402,152100,1226260300,29200,29200,29200,29200,0
20250402,152000,1226260300,29200,29200,29200,29200,0
20250402,151900,1226260300,29200,29200,29200,29150,85
20250402,151800,1223778500,29150,29200,29200,29150,61
20250402,151700,1221997400,29200,29200,29200,29150,76
20250402,151600,1219778300,29200,29200,29200,29150,91
20250402,151500,1217121150,29150,29150,29200,29100,122
20250402,151400,1213564600,29200,29150,29200,29150,9
20250402,151300,1213302050,29150,29200,29200,29100,55
20250402,151200,1211698400,29150,29150,29200,29150,67
20250402,151100,1209745200,29150,29150,29150,29100,45
20250402,151000,1208433500,29100,29200,29200,29100,166
20250402,150900,1203594400,29150,29150,29200,29150,122
20250402,150800,1200036550,29200,29150,29200,29150,167
20250402,150700,1195167900,29150,29150,29200,29100,28
20250402,150600,1194351300,29150,29150,29200,29100,69
20250402,150500,1192339900,29100,29150,29150,29100,185
20250402,150400,1186947350,29150,29200,29200,29150,37
20250402,150300,1185867250,29200,29150,29200,29100,319
20250402,150200,1176568500,29150,29200,29250,29150,118
20250402,150100,1173128350,29200,29150,29250,29150,13
20250402,150000,1172748800,29200,29200,29200,29150,311
20250402,145900,1163670050,29200,29200,29250,29150,216
20250402,145800,1157359350,29150,29200,29200,29150,78
20250402,145700,1155084250,29200,29150,29200,29150,7
20250402,145600,1154879900,29250,29250,29250,29250,30
20250402,145500,1154002400,29250,29300,29300,29150,83
20250402,145400,1151577900,29300,29350,29350,29300,45
20250402,145300,1150259150,29300,29200,29300,29200,73
20250402,145200,1148125400,29250,29250,29250,29200,209
20250402,145100,1142020650,29250,29250,29250,29250,10
20250402,145000,1141728150,29300,29250,29300,29200,11
20250402,144900,1141406400,29250,29250,29250,29200,93
20250402,144800,1138686200,29200,29250,29250,29200,53
20250402,144700,1137138350,29250,29250,29250,29250,16
20250402,144600,1136670350,29150,29250,29250,29150,67
20250402,144500,1134713400,29250,29200,29250,29200,178
20250402,144400,1129514900,29250,29200,29250,29150,19
20250402,144300,1128959750,29200,29200,29250,29150,115
20250402,144200,1125600450,29150,29200,29250,29150,30
20250402,144100,1124723550,29150,29150,29200,29150,71
20250402,144000,1122652900,29200,29200,29200,29150,60
20250402,143900,1120900950,29200,29200,29250,29150,107
20250402,143800,1117774500,29250,29250,29250,29200,83
20250402,143700,1115346800,29200,29250,29250,29200,109
20250402,143600,1112161100,29200,29250,29250,29150,422
20250402,143500,1099836250,29200,29200,29250,29200,130
20250402,143400,1096037100,29200,29250,29250,29200,76
20250402,143300,1093817300,29250,29150,29250,29150,249
20250402,143200,1086545900,29200,29200,29200,29150,133
20250402,143100,1082662850,29200,29200,29200,29150,201
20250402,143000,1076796750,29150,29200,29200,29150,75
20250402,142900,1074609700,29200,29150,29200,29150,228
20250402,142800,1067963100,29200,29250,29250,29150,335
20250402,142700,1058183650,29250,29200,29250,29200,55
20250402,142600,1056577300,29200,29250,29250,29200,26
20250402,142500,1055816850,29250,29250,29250,29200,75
20250402,142400,1053623150,29200,29250,29250,29200,58
20250402,142300,1051929150,29250,29200,29250,29200,26
20250402,142200,1051169650,29300,29250,29300,29200,225
20250402,142100,1044588450,29250,29200,29250,29200,139
20250402,142000,1040527300,29200,29250,29300,29200,59
20250402,141900,1038801550,29250,29300,29300,29250,6
20250402,141800,1038625850,29200,29300,29300,29200,467
20250402,141700,1024964000,29350,29350,29350,29350,4
20250402,141600,1024846600,29250,29400,29400,29200,1789
20250402,141500,972434850,29350,29300,29350,29300,46
20250402,141400,971084850,29350,29250,29350,29250,27
20250402,141300,970294900,29350,29300,29350,29200,153
20250402,141200,965821650,29300,29350,29350,29300,16
20250402,141100,965352400,29350,29300,29350,29300,45
20250402,141000,964033800,29250,29250,29300,29250,10
20250402,140900,963741100,29250,29300,29300,29250,12
20250402,140800,963389850,29200,29250,29250,29200,89
20250402,140700,960786650,29250,29250,29250,29150,74
20250402,140600,958622250,29250,29200,29250,29150,24
20250402,140500,957922000,29200,29250,29250,29200,117
20250402,140400,954505250,29250,29300,29300,29250,9
20250402,140300,954241750,29300,29300,29300,29150,50
20250402,140200,952777150,29200,29250,29300,29200,231
20250402,140100,946027750,29250,29250,29350,29250,8
20250402,140000,945793450,29250,29350,29350,29200,54
20250402,135900,944210200,29350,29250,29350,29250,44
20250402,135800,942919600,29350,29350,29350,29200,12
20250402,135700,942568450,29350,29350,29350,29200,45
20250402,135600,941249400,29350,29350,29350,29250,9
20250402,135500,940985550,29350,29250,29350,29250,9
20250402,135400,940722000,29350,29250,29350,29250,10
20250402,135300,940429000,29250,29250,29350,29200,120
20250402,135200,936918600,29250,29350,29350,29250,7
20250402,135100,936713450,29250,29350,29350,29250,9
20250402,135000,936450000,29350,29400,29400,29150,733
20250402,134900,915029900,29400,29350,29400,29350,7
20250402,134800,914824350,29300,29300,29300,29300,19
20250402,134700,914267650,29300,29250,29300,29250,101
20250402,134600,911310900,29250,29300,29300,29250,36
20250402,134500,910257600,29300,29400,29400,29300,97
20250402,134400,907414850,29400,29450,29450,29400,42
20250402,134300,906178100,29350,29400,29400,29350,10
20250402,134200,905884200,29450,29400,29450,29350,51
20250402,134100,904386950,29400,29400,29500,29400,9
20250402,134000,904122150,29500,29400,29500,29400,32
20250402,133900,903179800,29400,29450,29450,29400,71
20250402,133800,901092150,29450,29400,29450,29400,111
20250402,133700,897823450,29450,29400,29450,29350,18
20250402,133600,897294650,29400,29450,29450,29400,47
20250402,133500,895910700,29450,29400,29450,29400,67
20250402,133400,893937750,29450,29350,29450,29350,7
20250402,133300,893732100,29350,29350,29450,29350,36
20250402,133200,892674350,29350,29350,29400,29350,11
20250402,133100,892351350,29300,29400,29400,29300,168
20250402,133000,887412350,29400,29400,29400,29400,4
20250402,132900,887294750,29250,29400,29450,29250,305
20250402,132800,878351100,29400,29400,29450,29400,10
20250402,132700,878056900,29400,29400,29400,29400,5
20250402,132600,877909900,29450,29450,29450,29450,8
20250402,132500,877674300,29450,29450,29450,29450,2
20250402,132400,877615400,29300,29350,29450,29300,21
20250402,132300,876998800,29350,29350,29350,29350,0
20250402,132200,876998800,29350,29350,29350,29350,0
20250402,132100,876998800,29350,29350,29350,29350,0
20250402,132000,876998800,29350,29300,29350,29300,27
20250402,131900,876206550,29300,29300,29300,29300,1
20250402,131800,876177250,29350,29350,29350,29350,60
20250402,131700,874416250,29350,29350,29350,29350,0
20250402,131600,874416250,29350,29350,29350,29350,61
20250402,131500,872625900,29350,29350,29350,29350,0
20250402,131400,872625900,29350,29350,29350,29350,0
20250402,131300,872625900,29350,29400,29400,29350,103
20250402,131200,869597750,29450,29450,29450,29450,0
20250402,131100,869597750,29450,29450,29450,29450,0
20250402,131000,869597750,29450,29450,29450,29450,32
20250402,130900,868655350,29400,29400,29400,29400,3
20250402,130800,868567150,29400,29450,29450,29400,11
20250402,130700,868243250,29400,29400,29400,29400,0
20250402,130600,868243250,29400,29400,29400,29400,1
20250402,130500,868213850,29550,29450,29550,29450,72
20250402,130400,866093350,29450,29450,29450,29450,10
20250402,130300,865798850,29550,29500,29550,29500,53
20250402,130200,864234550,29450,29450,29450,29450,0
20250402,130100,864234550,29450,29500,29500,29450,25
20250402,130000,863497300,29500,29400,29500,29400,2
20250402,125900,863438400,29400,29400,29550,29400,122
20250402,125800,859849950,29400,29400,29400,29400,5
20250402,125700,859702950,29550,29450,29550,29450,36
20250402,125600,858639350,29550,29550,29550,29550,30
20250402,125500,857752850,29550,29550,29550,29550,10
20250402,125400,857457350,29550,29400,29550,29400,35
20250402,125300,856426550,29550,29550,29550,29550,10
20250402,125200,856131050,29350,29350,29350,29350,89
20250402,125100,853518900,29350,29400,29550,29300,430
20250402,125000,840834900,29400,29400,29400,29400,43
20250402,124900,839570700,29400,29400,29400,29400,45
20250402,124800,838247700,29300,29300,29300,29300,24
20250402,124700,837544500,29300,29300,29300,29300,0
20250402,124600,837544500,29300,29300,29300,29300,20
20250402,124500,836958500,29300,29300,29300,29300,87
20250402,124400,834409400,29400,29400,29400,29400,6
20250402,124300,834233000,29400,29400,29400,29400,1
20250402,124200,834203600,29400,29400,29400,29400,0
20250402,124100,834203600,29400,29400,29400,29400,0
20250402,124000,834203600,29400,29300,29400,29300,26
20250402,123900,833439300,29300,29350,29350,29300,29
20250402,123800,832589150,29350,29350,29350,29350,0
20250402,123700,832589150,29350,29350,29350,29350,1
20250402,123600,832559800,29350,29350,29350,29350,22
20250402,123500,831914100,29400,29400,29400,29400,0
20250402,123400,831914100,29400,29400,29400,29400,0
20250402,123300,831914100,29400,29400,29400,29400,0
20250402,123200,831914100,29400,29400,29400,29400,0
20250402,123100,831914100,29400,29400,29400,29400,0
20250402,123000,831914100,29400,29400,29400,29400,0
20250402,122900,831914100,29400,29400,29400,29400,0
20250402,122800,831914100,29400,29400,29400,29400,0
20250402,122700,831914100,29400,29400,29400,29400,39
20250402,122600,830767500,29400,29400,29400,29400,0
20250402,122500,830767500,29400,29350,29400,29350,15
20250402,122400,830327100,29300,29350,29350,29300,95
20250402,122300,827538900,29350,29350,29350,29350,0
20250402,122200,827538900,29350,29350,29350,29350,18
20250402,122100,827010600,29350,29350,29350,29350,6
20250402,122000,826834500,29350,29350,29350,29350,0
20250402,121900,826834500,29350,29350,29350,29350,0
20250402,121800,826834500,29350,29350,29350,29350,10
20250402,121700,826541000,29350,29350,29350,29350,0
20250402,121600,826541000,29350,29350,29350,29350,1
20250402,121500,826511650,29500,29500,29500,29500,0
20250402,121400,826511650,29500,29500,29500,29500,0
20250402,121300,826511650,29500,29400,29500,29350,73
20250402,121200,824365400,29450,29450,29450,29450,0
20250402,121100,824365400,29450,29450,29450,29450,0
20250402,121000,824365400,29450,29450,29450,29450,0
20250402,120900,824365400,29450,29450,29450,29450,9
20250402,120800,824100350,29500,29500,29500,29500,1
20250402,120700,824070850,29550,29550,29550,29550,0
20250402,120600,824070850,29550,29550,29550,29550,0
20250402,120500,824070850,29550,29550,29550,29550,0
20250402,120400,824070850,29550,29550,29550,29550,27
20250402,120300,823273000,29500,29500,29500,29500,51
20250402,120200,821768500,29450,29450,29450,29450,1
20250402,120100,821739050,29450,29450,29450,29450,0
20250402,120000,821739050,29450,29450,29450,29450,0
20250402,115900,821739050,29450,29450,29450,29450,0
20250402,115800,821739050,29450,29450,29450,29450,13
20250402,115700,821356200,29300,29450,29450,29300,20
20250402,115600,820768700,29350,29350,29350,29350,81
20250402,115500,818391350,29350,29450,29450,29350,12
20250402,115400,818038550,29300,29300,29300,29300,0
20250402,115300,818038550,29300,29300,29300,29300,7
20250402,115200,817833450,29300,29450,29500,29300,41
20250402,115100,816625400,29450,29450,29450,29450,0
20250402,115000,816625400,29450,29450,29450,29450,22
20250402,114900,815977500,29400,29400,29400,29400,49
20250402,114800,814536900,29300,29300,29300,29300,132
20250402,114700,810669300,29350,29350,29350,29350,24
20250402,114600,809964900,29300,29300,29300,29300,0
20250402,114500,809964900,29300,29300,29300,29300,57
20250402,114400,808294800,29350,29350,29350,29350,1
20250402,114300,808265450,29400,29400,29400,29400,22
20250402,114200,807618650,29350,29350,29350,29350,2
20250402,114100,807559950,29350,29350,29350,29350,13
20250402,114000,807178400,29350,29350,29350,29350,60
20250402,113900,805417400,29300,29300,29300,29300,0
20250402,113800,805417400,29300,29300,29300,29300,0
20250402,113700,805417400,29300,29300,29300,29300,0
20250402,113600,805417400,29300,29300,29300,29300,1
20250402,113500,805388100,29250,29250,29250,29250,0
20250402,113400,805388100,29250,29250,29250,29250,0
20250402,113300,805388100,29250,29300,29300,29250,129
20250402,113200,801613350,29300,29300,29300,29300,75
20250402,113100,799415850,29300,29300,29300,29300,45
20250402,113000,798097350,29450,29450,29450,29450,0
20250402,112900,798097350,29450,29450,29450,29350,62
20250402,112800,796272150,29450,29450,29450,29450,0
20250402,112700,796272150,29450,29450,29450,29400,107
20250402,112600,793121900,29500,29450,29500,29450,139
20250402,112500,789027000,29450,29450,29450,29450,7
20250402,112400,788820850,29300,29300,29300,29300,5
20250402,112300,788674350,29450,29450,29450,29450,34
20250402,112200,787673050,29450,29450,29450,29450,36
20250402,112100,786612850,29450,29450,29450,29450,37
20250402,112000,785523200,29450,29400,29500,29400,243
20250402,111900,778366450,29400,29200,29400,29200,706
20250402,111800,757690150,29200,29200,29200,29200,61
20250402,111700,755908950,29150,29150,29150,29150,1
20250402,111600,755879800,29200,29200,29200,29200,2
20250402,111500,755821400,29200,29200,29200,29200,71
20250402,111400,753748200,29200,29200,29200,29200,2
20250402,111300,753689800,29200,29200,29200,29200,0
20250402,111200,753689800,29200,29150,29200,29150,547
20250402,111100,737740100,29200,29200,29200,29200,38
20250402,111000,736630500,29200,29200,29200,29200,357
20250402,110900,726206100,29200,29200,29200,29200,30
20250402,110800,725330100,29200,29200,29200,29200,3
20250402,110700,725242500,29300,29300,29300,29300,0
20250402,110600,725242500,29300,29250,29300,29250,54
20250402,110500,723661350,29350,29300,29350,29300,54
20250402,110400,722077700,29300,29300,29350,29300,528
20250402,110300,706602200,29350,29350,29350,29200,107
20250402,110200,703463350,29350,29350,29350,29250,215
20250402,110100,697162950,29200,29300,29350,29200,51
20250402,110000,695669000,29350,29350,29350,29350,0
20250402,105900,695669000,29350,29300,29350,29300,33
20250402,105800,694700500,29300,29300,29300,29300,34
20250402,105700,693704300,29200,29200,29300,29200,40
20250402,105600,692534100,29250,29300,29300,29250,55
20250402,105500,690923600,29300,29300,29300,29300,541
20250402,105400,675072300,29300,29200,29300,29200,1759
20250402,105300,623675150,29200,29200,29200,29200,0
20250402,105200,623675150,29200,29200,29200,29200,5
20250402,105100,623529150,29200,29200,29200,29200,29
20250402,105000,622682350,29100,29150,29150,29100,92
20250402,104900,620003050,29150,29150,29150,29100,118
20250402,104800,616565850,29150,29150,29150,29150,335
20250402,104700,606800600,29150,29150,29150,29150,80
20250402,104600,604468600,29150,29150,29150,29150,0
20250402,104500,604468600,29150,29150,29150,29150,10
20250402,104400,604177100,29150,29150,29150,29150,0
20250402,104300,604177100,29150,29150,29150,29150,3
20250402,104200,604089650,29150,29150,29150,29150,1
20250402,104100,604060500,29150,29150,29150,29150,6
20250402,104000,603885600,29150,29150,29150,29150,51
20250402,103900,602398950,29200,29200,29200,29200,0
20250402,103800,602398950,29200,29200,29200,29200,188
20250402,103700,596909350,29200,29250,29250,29200,11
20250402,103600,596588100,29250,29150,29250,29150,1013
20250402,103500,567040350,29150,29150,29150,29150,31
20250402,103400,566136700,29100,29100,29100,29100,0
20250402,103300,566136700,29100,29100,29100,29100,42
20250402,103200,564914500,29100,29100,29100,29100,50
20250402,103100,563459500,29100,29100,29100,29100,41
20250402,103000,562266400,29050,29150,29150,29050,53
20250402,102900,560725350,29100,29100,29100,29100,1
20250402,102800,560696250,29100,29100,29100,29100,15
20250402,102700,560259750,29075,29075,29075,29075,10
20250402,102600,559969000,29100,29100,29100,29100,36
20250402,102500,558921400,29100,29100,29100,29100,33
20250402,102400,557961100,29000,29000,29100,29000,176
20250402,102300,552857000,29050,29050,29050,29050,0
20250402,102200,552857000,29050,29050,29050,29050,51
20250402,102100,551375450,29050,29050,29050,29050,4
20250402,102000,551259250,29050,29050,29050,29050,54
20250402,101900,549690550,29050,29050,29050,29050,156
20250402,101800,545158750,29050,29050,29050,29050,261
20250402,101700,537576700,29050,29100,29100,29050,411
20250402,101600,525636950,29100,29150,29150,29100,503
20250402,101500,510996850,29150,29150,29150,29150,233
20250402,101400,504204900,29300,29200,29300,29200,29
20250402,101300,503355600,29300,29300,29300,29300,0
20250402,101200,503355600,29300,29200,29300,29200,154
20250402,101100,498858400,29300,29300,29300,29300,0
20250402,101000,498858400,29300,29250,29300,29250,31
20250402,100900,497950350,29300,29250,29300,29200,239
20250402,100800,490958500,29200,29200,29200,29200,256
20250402,100700,483483300,29150,29150,29150,29150,15
20250402,100600,483046050,29150,29200,29200,29150,29
20250402,100500,482199400,29200,29200,29200,29200,29
20250402,100400,481352600,29200,29200,29200,29200,22
20250402,100300,480710200,29150,29200,29200,29150,62
20250402,100200,478899950,29200,29150,29200,29150,232
20250402,100100,472135250,29150,29150,29150,29150,2
20250402,100000,472076950,29150,29150,29150,29150,1
20250402,095900,472047800,29200,29150,29200,29100,613
20250402,095800,454175200,29150,29150,29150,29150,2
20250402,095700,454116900,29150,29150,29150,29150,16
20250402,095600,453650500,29200,29200,29200,29200,35
20250402,095500,452628500,29150,29150,29150,29150,104
20250402,095400,449596900,29150,29150,29150,29150,681
20250402,095300,429745750,29150,29150,29150,29150,0
20250402,095200,429745750,29150,29200,29200,29150,24
20250402,095100,429046050,29200,29200,29200,29200,4
20250402,095000,428929250,29200,29200,29200,29200,27
20250402,094900,428140850,29200,29200,29200,29150,128
20250402,094800,424405700,29200,29200,29200,29200,36
20250402,094700,423354500,29250,29250,29250,29250,48
20250402,094600,421950500,29250,29200,29250,29200,303
20250402,094500,413100250,29150,29150,29150,29150,3
20250402,094400,413012800,29150,29150,29150,29150,10
20250402,094300,412721300,29150,29150,29150,29150,60
20250402,094200,410972300,29150,29250,29250,29100,849
20250402,094100,386220750,29250,29250,29250,29250,49
20250402,094000,384787500,29350,29350,29350,29350,1
20250402,093900,384758150,29250,29200,29250,29200,130
20250402,093800,380960650,29250,29200,29250,29200,106
20250402,093700,377865150,29350,29250,29350,29250,41
20250402,093600,376663500,29200,29200,29200,29200,101
20250402,093500,373714300,29250,29400,29400,29250,47
20250402,093400,372333700,29350,29350,29350,29200,297
20250402,093300,363646850,29300,29300,29300,29300,47
20250402,093200,362269750,29300,29150,29300,29150,456
20250402,093100,348957350,29175,29200,29250,29175,114
20250402,093000,345627600,29100,29150,29150,29100,312
20250402,092900,336548200,29150,29200,29200,29150,113
20250402,092800,333253600,29150,29150,29150,29150,112
20250402,092700,329988800,29150,29150,29150,29150,31
20250402,092600,329085150,29150,29150,29150,29150,4
20250402,092500,328968550,29150,29150,29150,29150,117
20250402,092400,325558000,29150,29100,29150,29100,185
20250402,092300,320170250,29100,29100,29100,29100,198
20250402,092200,314408450,29150,29150,29150,29150,1
20250402,092100,314379300,29150,29150,29150,29150,151
20250402,092000,309977650,29200,29150,29200,29100,711
20250402,091900,289259000,29200,29150,29200,29150,135
20250402,091800,285322000,29200,29200,29200,29200,1
20250402,091700,285292800,29150,29250,29250,29150,248
20250402,091600,278050250,29200,29200,29200,29200,5
20250402,091500,277904250,29250,29250,29250,29250,178
20250402,091400,272697750,29250,29200,29250,29150,310
20250402,091300,263641750,29200,29250,29250,29200,113
20250402,091200,260341500,29250,29250,29250,29150,73
20250402,091100,258211700,29200,29300,29300,29200,493
20250402,091000,243802850,29250,29300,29350,29250,165
20250402,090900,238974600,29400,29450,29450,29300,278
20250402,090800,230819050,29350,29500,29550,29350,243
20250402,090700,223669900,29350,29500,29500,29350,638
20250402,090600,204934050,29550,29600,29600,29550,11
20250402,090500,204608500,29600,29500,29600,29400,346
20250402,090400,194400550,29550,29600,29650,29500,20
20250402,090300,193809100,29700,29450,29700,29450,413
20250402,090200,181584200,29500,29950,29950,29500,5329
20250402,090100,23524750,29900,29850,30000,29850,175
20250402,090000,18291450,29850,29800,30000,29800,613
Reference in New Issue View Git Blame Copy Permalink