ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/175140/min/candle-20240401.csv

669 lines
32 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
20240401,200600,1359479745,4990,4990,4990,4990,941
20240401,200500,1359479745,4990,4990,4990,4990,0
20240401,200400,1359479745,4990,4990,4990,4990,0
20240401,200300,1359479745,4990,4990,4990,4990,0
20240401,200200,1359479745,4990,4990,4990,4990,0
20240401,200100,1359479745,4990,4990,4990,4990,0
20240401,200000,1359479745,4990,4990,4990,4990,0
20240401,195900,1359479745,4990,4990,4990,4990,0
20240401,195800,1359479745,4990,4990,4990,4990,0
20240401,195700,1359479745,4990,4990,4990,4990,0
20240401,195600,1359479745,4990,4990,4990,4990,0
20240401,195500,1359479745,4990,4990,4990,4990,0
20240401,195400,1359479745,4990,4990,4990,4990,0
20240401,195300,1359479745,4990,4990,4990,4990,0
20240401,195200,1359479745,4990,4990,4990,4990,0
20240401,195100,1359479745,4990,4990,4990,4990,0
20240401,195000,1359479745,4990,4990,4990,4990,0
20240401,194900,1359479745,4990,4990,4990,4990,0
20240401,194800,1359479745,4990,4990,4990,4990,0
20240401,194700,1359479745,4990,4990,4990,4990,0
20240401,194600,1359479745,4990,4990,4990,4990,0
20240401,194500,1359479745,4990,4990,4990,4990,0
20240401,194400,1359479745,4990,4990,4990,4990,0
20240401,194300,1359479745,4990,4990,4990,4990,0
20240401,194200,1359479745,4990,4990,4990,4990,0
20240401,194100,1359479745,4990,4990,4990,4990,0
20240401,194000,1359479745,4990,4990,4990,4990,0
20240401,193900,1359479745,4990,4990,4990,4990,0
20240401,193800,1359479745,4990,4990,4990,4990,0
20240401,193700,1359479745,4990,4990,4990,4990,0
20240401,193600,1359479745,4990,4990,4990,4990,941
20240401,193500,1359479745,4990,4990,4990,4990,0
20240401,193400,1359479745,4990,4990,4990,4990,0
20240401,193300,1359479745,4990,4990,4990,4990,0
20240401,193200,1359479745,4990,4990,4990,4990,0
20240401,193100,1359479745,4990,4990,4990,4990,0
20240401,193000,1359479745,4990,4990,4990,4990,0
20240401,192900,1359479745,4990,4990,4990,4990,0
20240401,192800,1359479745,4990,4990,4990,4990,0
20240401,192700,1359479745,4990,4990,4990,4990,0
20240401,192600,1359479745,4990,4990,4990,4990,0
20240401,192500,1359479745,4990,4990,4990,4990,0
20240401,192400,1359479745,4990,4990,4990,4990,0
20240401,192300,1359479745,4990,4990,4990,4990,0
20240401,192200,1359479745,4990,4990,4990,4990,0
20240401,192100,1359479745,4990,4990,4990,4990,0
20240401,192000,1359479745,4990,4990,4990,4990,0
20240401,191900,1359479745,4990,4990,4990,4990,0
20240401,191800,1359479745,4990,4990,4990,4990,0
20240401,191700,1359479745,4990,4990,4990,4990,0
20240401,191600,1359479745,4990,4990,4990,4990,0
20240401,191500,1359479745,4990,4990,4990,4990,0
20240401,191400,1359479745,4990,4990,4990,4990,0
20240401,191300,1359479745,4990,4990,4990,4990,0
20240401,191200,1359479745,4990,4990,4990,4990,0
20240401,191100,1359479745,4990,4990,4990,4990,0
20240401,191000,1359479745,4990,4990,4990,4990,0
20240401,190900,1359479745,4990,4990,4990,4990,0
20240401,190800,1359479745,4990,4990,4990,4990,0
20240401,190700,1359479745,4990,4990,4990,4990,0
20240401,190600,1359479745,4990,4990,4990,4990,941
20240401,190500,1359479745,4990,4990,4990,4990,0
20240401,190400,1359479745,4990,4990,4990,4990,0
20240401,190300,1359479745,4990,4990,4990,4990,0
20240401,190200,1359479745,4990,4990,4990,4990,0
20240401,190100,1359479745,4990,4990,4990,4990,0
20240401,190000,1359479745,4990,4990,4990,4990,0
20240401,185900,1359479745,4990,4990,4990,4990,0
20240401,185800,1359479745,4990,4990,4990,4990,0
20240401,185700,1359479745,4990,4990,4990,4990,0
20240401,185600,1359479745,4990,4990,4990,4990,0
20240401,185500,1359479745,4990,4990,4990,4990,0
20240401,185400,1359479745,4990,4990,4990,4990,0
20240401,185300,1359479745,4990,4990,4990,4990,0
20240401,185200,1359479745,4990,4990,4990,4990,0
20240401,185100,1359479745,4990,4990,4990,4990,0
20240401,185000,1359479745,4990,4990,4990,4990,0
20240401,184900,1359479745,4990,4990,4990,4990,0
20240401,184800,1359479745,4990,4990,4990,4990,0
20240401,184700,1359479745,4990,4990,4990,4990,0
20240401,184600,1359479745,4990,4990,4990,4990,0
20240401,184500,1359479745,4990,4990,4990,4990,0
20240401,184400,1359479745,4990,4990,4990,4990,0
20240401,184300,1359479745,4990,4990,4990,4990,0
20240401,184200,1359479745,4990,4990,4990,4990,0
20240401,184100,1359479745,4990,4990,4990,4990,0
20240401,184000,1359479745,4990,4990,4990,4990,0
20240401,183900,1359479745,4990,4990,4990,4990,0
20240401,183800,1359479745,4990,4990,4990,4990,0
20240401,183700,1359479745,4990,4990,4990,4990,0
20240401,183600,1359479745,4990,4990,4990,4990,941
20240401,183500,1359479745,4990,4990,4990,4990,0
20240401,183400,1359479745,4990,4990,4990,4990,0
20240401,183300,1359479745,4990,4990,4990,4990,0
20240401,183200,1359479745,4990,4990,4990,4990,0
20240401,183100,1359479745,4990,4990,4990,4990,0
20240401,183000,1359479745,4990,4990,4990,4990,0
20240401,182900,1359479745,4990,4990,4990,4990,0
20240401,182800,1359479745,4990,4990,4990,4990,0
20240401,182700,1359479745,4990,4990,4990,4990,0
20240401,182600,1359479745,4990,4990,4990,4990,0
20240401,182500,1359479745,4990,4990,4990,4990,0
20240401,182400,1359479745,4990,4990,4990,4990,0
20240401,182300,1359479745,4990,4990,4990,4990,0
20240401,182200,1359479745,4990,4990,4990,4990,0
20240401,182100,1359479745,4990,4990,4990,4990,0
20240401,182000,1359479745,4990,4990,4990,4990,0
20240401,181900,1359479745,4990,4990,4990,4990,0
20240401,181800,1359479745,4990,4990,4990,4990,0
20240401,181700,1359479745,4990,4990,4990,4990,0
20240401,181600,1359479745,4990,4990,4990,4990,0
20240401,181500,1359479745,4990,4990,4990,4990,0
20240401,181400,1359479745,4990,4990,4990,4990,0
20240401,181300,1359479745,4990,4990,4990,4990,0
20240401,181200,1359479745,4990,4990,4990,4990,0
20240401,181100,1359479745,4990,4990,4990,4990,0
20240401,181000,1359479745,4990,4990,4990,4990,0
20240401,180900,1359479745,4990,4990,4990,4990,0
20240401,180800,1359479745,4990,4990,4990,4990,0
20240401,180700,1359479745,4990,4990,4990,4990,0
20240401,180600,1359479745,4990,4990,4990,4990,941
20240401,180500,1359479745,4990,4990,4990,4990,0
20240401,180400,1359479745,4990,4990,4990,4990,0
20240401,180300,1359479745,4990,4990,4990,4990,0
20240401,180200,1359479745,4990,4990,4990,4990,0
20240401,180100,1359479745,4990,4990,4990,4990,0
20240401,180000,1359479745,4990,4990,4990,4990,0
20240401,175900,1359479745,4990,4990,4990,4990,0
20240401,175800,1359479745,4990,4990,4990,4990,0
20240401,175700,1359479745,4990,4990,4990,4990,0
20240401,175600,1359479745,4990,4990,4990,4990,0
20240401,175500,1359479745,4990,4990,4990,4990,0
20240401,175400,1359479745,4990,4990,4990,4990,0
20240401,175300,1359479745,4990,4990,4990,4990,0
20240401,175200,1359479745,4990,4990,4990,4990,0
20240401,175100,1359479745,4990,4990,4990,4990,0
20240401,175000,1359479745,4990,4990,4990,4990,0
20240401,174900,1359479745,4990,4990,4990,4990,0
20240401,174800,1359479745,4990,4990,4990,4990,0
20240401,174700,1359479745,4990,4990,4990,4990,0
20240401,174600,1359479745,4990,4990,4990,4990,0
20240401,174500,1359479745,4990,4990,4990,4990,0
20240401,174400,1359479745,4990,4990,4990,4990,0
20240401,174300,1359479745,4990,4990,4990,4990,0
20240401,174200,1359479745,4990,4990,4990,4990,0
20240401,174100,1359479745,4990,4990,4990,4990,0
20240401,174000,1359479745,4990,4990,4990,4990,0
20240401,173900,1359479745,4990,4990,4990,4990,0
20240401,173800,1359479745,4990,4990,4990,4990,0
20240401,173700,1359479745,4990,4990,4990,4990,0
20240401,173600,1359479745,4990,4990,4990,4990,941
20240401,173500,1359479745,4990,4990,4990,4990,0
20240401,173400,1359479745,4990,4990,4990,4990,0
20240401,173300,1359479745,4990,4990,4990,4990,0
20240401,173200,1359479745,4990,4990,4990,4990,0
20240401,173100,1359479745,4990,4990,4990,4990,0
20240401,173000,1359479745,4990,4990,4990,4990,0
20240401,172900,1359479745,4990,4990,4990,4990,0
20240401,172800,1359479745,4990,4990,4990,4990,0
20240401,172700,1359479745,4990,4990,4990,4990,0
20240401,172600,1359479745,4990,4990,4990,4990,0
20240401,172500,1359479745,4990,4990,4990,4990,0
20240401,172400,1359479745,4990,4990,4990,4990,0
20240401,172300,1359479745,4990,4990,4990,4990,0
20240401,172200,1359479745,4990,4990,4990,4990,0
20240401,172100,1359479745,4990,4990,4990,4990,0
20240401,172000,1359479745,4990,4990,4990,4990,0
20240401,171900,1359479745,4990,4990,4990,4990,0
20240401,171800,1359479745,4990,4990,4990,4990,0
20240401,171700,1359479745,4990,4990,4990,4990,0
20240401,171600,1359479745,4990,4990,4990,4990,0
20240401,171500,1359479745,4990,4990,4990,4990,0
20240401,171400,1359479745,4990,4990,4990,4990,0
20240401,171300,1359479745,4990,4990,4990,4990,0
20240401,171200,1359479745,4990,4990,4990,4990,0
20240401,171100,1359479745,4990,4990,4990,4990,0
20240401,171000,1359479745,4990,4990,4990,4990,0
20240401,170900,1359479745,4990,4990,4990,4990,0
20240401,170800,1359479745,4990,4990,4990,4990,0
20240401,170700,1359479745,4990,4990,4990,4990,0
20240401,170600,1359479745,4990,4990,4990,4990,941
20240401,170500,1359479745,4990,4990,4990,4990,0
20240401,170400,1359479745,4990,4990,4990,4990,0
20240401,170300,1359479745,4990,4990,4990,4990,0
20240401,170200,1359479745,4990,4990,4990,4990,0
20240401,170100,1359479745,4990,4990,4990,4990,0
20240401,170000,1359479745,4990,4990,4990,4990,0
20240401,165900,1359479745,4990,4990,4990,4990,0
20240401,165800,1359479745,4990,4990,4990,4990,0
20240401,165700,1359479745,4990,4990,4990,4990,0
20240401,165600,1359479745,4990,4990,4990,4990,0
20240401,165500,1359479745,4990,4990,4990,4990,0
20240401,165400,1359479745,4990,4990,4990,4990,0
20240401,165300,1359479745,4990,4990,4990,4990,0
20240401,165200,1359479745,4990,4990,4990,4990,0
20240401,165100,1359479745,4990,4990,4990,4990,0
20240401,165000,1359479745,4990,4990,4990,4990,0
20240401,164900,1359479745,4990,4990,4990,4990,0
20240401,164800,1359479745,4990,4990,4990,4990,0
20240401,164700,1359479745,4990,4990,4990,4990,0
20240401,164600,1359479745,4990,4990,4990,4990,0
20240401,164500,1359479745,4990,4990,4990,4990,0
20240401,164400,1359479745,4990,4990,4990,4990,0
20240401,164300,1359479745,4990,4990,4990,4990,0
20240401,164200,1359479745,4990,4990,4990,4990,0
20240401,164100,1359479745,4990,4990,4990,4990,0
20240401,164000,1359479745,4990,4990,4990,4990,0
20240401,163900,1359479745,4990,4990,4990,4990,0
20240401,163800,1359479745,4990,4990,4990,4990,0
20240401,163700,1359479745,4990,4990,4990,4990,0
20240401,163600,1359479745,4990,4990,4990,4990,941
20240401,163500,1359479745,4990,4990,4990,4990,0
20240401,163400,1359479745,4990,4990,4990,4990,0
20240401,163300,1359479745,4990,4990,4990,4990,0
20240401,163200,1359479745,4990,4990,4990,4990,0
20240401,163100,1359479745,4990,4990,4990,4990,0
20240401,163000,1359479745,4990,4990,4990,4990,0
20240401,162900,1359479745,4990,4990,4990,4990,0
20240401,162800,1359479745,4990,4990,4990,4990,0
20240401,162700,1359479745,4990,4990,4990,4990,0
20240401,162600,1359479745,4990,4990,4990,4990,0
20240401,162500,1359479745,4990,4990,4990,4990,0
20240401,162400,1359479745,4990,4990,4990,4990,0
20240401,162300,1359479745,4990,4990,4990,4990,0
20240401,162200,1359479745,4990,4990,4990,4990,0
20240401,162100,1359479745,4990,4990,4990,4990,0
20240401,162000,1359479745,4990,4990,4990,4990,0
20240401,161900,1359479745,4990,4990,4990,4990,0
20240401,161800,1359479745,4990,4990,4990,4990,0
20240401,161700,1359479745,4990,4990,4990,4990,0
20240401,161600,1359479745,4990,4990,4990,4990,0
20240401,161500,1359479745,4990,4990,4990,4990,0
20240401,161400,1359479745,4990,4990,4990,4990,0
20240401,161300,1359479745,4990,4990,4990,4990,0
20240401,161200,1359479745,4990,4990,4990,4990,0
20240401,161100,1359479745,4990,4990,4990,4990,0
20240401,161000,1359479745,4990,4990,4990,4990,0
20240401,160900,1359479745,4990,4990,4990,4990,0
20240401,160800,1359479745,4990,4990,4990,4990,0
20240401,160700,1359479745,4990,4990,4990,4990,0
20240401,160600,1359479745,4990,4990,4990,4990,941
20240401,160500,1359479745,4990,4990,4990,4990,0
20240401,160400,1359479745,4990,4990,4990,4990,0
20240401,160300,1359479745,4990,4990,4990,4990,0
20240401,160200,1359479745,4990,4990,4990,4990,0
20240401,160100,1359479745,4990,4990,4990,4990,0
20240401,160000,1359479745,4990,4990,4990,4990,0
20240401,155900,1359479745,4990,4990,4990,4990,0
20240401,155800,1359479745,4990,4990,4990,4990,0
20240401,155700,1359479745,4990,4990,4990,4990,0
20240401,155600,1359479745,4990,4990,4990,4990,0
20240401,155500,1359479745,4990,4990,4990,4990,0
20240401,155400,1359479745,4990,4990,4990,4990,0
20240401,155300,1359479745,4990,4990,4990,4990,0
20240401,155200,1359479745,4990,4990,4990,4990,0
20240401,155100,1359479745,4990,4990,4990,4990,0
20240401,155000,1359479745,4990,4990,4990,4990,0
20240401,154900,1359479745,4990,4990,4990,4990,0
20240401,154800,1359479745,4990,4990,4990,4990,0
20240401,154700,1359479745,4990,4990,4990,4990,0
20240401,154600,1359479745,4990,4990,4990,4990,0
20240401,154500,1359479745,4990,4990,4990,4990,0
20240401,154400,1359479745,4990,4990,4990,4990,0
20240401,154300,1359479745,4990,4990,4990,4990,0
20240401,154200,1359479745,4990,4990,4990,4990,0
20240401,154100,1359479745,4990,4990,4990,4990,0
20240401,154000,1359479745,4990,4990,4990,4990,0
20240401,153900,1359479745,4990,4990,4990,4990,0
20240401,153800,1359479745,4990,4990,4990,4990,0
20240401,153700,1359479745,4990,4990,4990,4990,0
20240401,153600,1359479745,4990,4990,4990,4990,941
20240401,153500,1359479745,4990,4990,4990,4990,0
20240401,153400,1359479745,4990,4990,4990,4990,0
20240401,153300,1359479745,4990,4990,4990,4990,0
20240401,153200,1359479745,4990,4990,4990,4990,0
20240401,153100,1359479745,4990,4990,4990,4990,0
20240401,153000,1359479745,4990,4990,4990,4990,941
20240401,152900,1354784155,5040,5040,5040,5040,0
20240401,152800,1354784155,5040,5040,5040,5040,0
20240401,152700,1354784155,5040,5040,5040,5040,0
20240401,152600,1354784155,5040,5040,5040,5040,0
20240401,152500,1354784155,5040,5040,5040,5040,0
20240401,152400,1354784155,5040,5040,5040,5040,0
20240401,152300,1354784155,5040,5040,5040,5040,0
20240401,152200,1354784155,5040,5040,5040,5040,0
20240401,152100,1354784155,5040,5040,5040,5040,0
20240401,152000,1354784155,5040,5040,5040,5040,0
20240401,151900,1354784155,5040,5000,5040,4995,797
20240401,151800,1350789515,5000,5000,5040,5000,1966
20240401,151700,1340906155,5000,5000,5010,5000,195
20240401,151600,1339930845,5000,5000,5010,5000,409
20240401,151500,1337883195,4995,4995,4995,4995,67
20240401,151400,1337548530,5000,5000,5000,4995,474
20240401,151300,1335179400,4990,4990,4990,4990,1
20240401,151200,1335174410,5030,5030,5030,5030,0
20240401,151100,1335174410,5030,5030,5030,5030,0
20240401,151000,1335174410,5030,5030,5030,5030,0
20240401,150900,1335174410,5030,5020,5030,5020,201
20240401,150800,1334165380,4990,4990,4990,4990,32
20240401,150700,1334005700,4990,5010,5030,4990,4807
20240401,150600,1309955100,5030,5030,5030,5030,3
20240401,150500,1309940010,5000,5010,5010,5000,1898
20240401,150400,1300437540,5020,5050,5050,5020,4016
20240401,150300,1280276740,5050,5050,5050,5050,21
20240401,150200,1280170690,5050,5040,5050,5040,200
20240401,150100,1279161690,5040,5040,5040,5020,22
20240401,150000,1279051030,5050,5050,5050,5050,1
20240401,145900,1279045980,5050,5050,5050,5050,570
20240401,145800,1276167480,5030,5040,5040,5030,2003
20240401,145700,1266089880,5050,5050,5050,5050,0
20240401,145600,1266089880,5050,5050,5050,5050,0
20240401,145500,1266089880,5050,5050,5050,5050,438
20240401,145400,1263877980,5060,5060,5060,5060,0
20240401,145300,1263877980,5060,5060,5060,5060,0
20240401,145200,1263877980,5060,5060,5060,5060,0
20240401,145100,1263877980,5060,5060,5060,5060,2
20240401,145000,1263867860,5050,5050,5050,5050,0
20240401,144900,1263867860,5050,5050,5050,5050,100
20240401,144800,1263362860,5080,5080,5080,5080,15
20240401,144700,1263286660,5060,5060,5060,5060,165
20240401,144600,1262451760,5090,5090,5090,5090,1
20240401,144500,1262446670,5090,5060,5090,5060,11
20240401,144400,1262390860,5060,5060,5060,5050,444
20240401,144300,1260145470,5090,5070,5090,5070,6
20240401,144200,1260115030,5060,5090,5090,5050,2052
20240401,144100,1249734780,5070,5070,5070,5070,48
20240401,144000,1249491420,5090,5080,5090,5080,60
20240401,143900,1249186030,5100,5100,5100,5100,0
20240401,143800,1249186030,5100,5090,5100,5090,3129
20240401,143700,1233249780,5090,5050,5090,5050,5905
20240401,143600,1203315700,5030,5030,5030,5030,8
20240401,143500,1203275460,5050,5050,5050,5050,59
20240401,143400,1202977510,5050,5050,5050,5050,0
20240401,143300,1202977510,5050,5050,5050,5050,73
20240401,143200,1202608860,5050,5050,5050,5050,30
20240401,143100,1202457360,5060,5050,5060,5050,36
20240401,143000,1202275460,5030,5050,5050,5030,701
20240401,142900,1198749410,5060,5060,5060,5060,0
20240401,142800,1198749410,5060,5060,5060,5060,0
20240401,142700,1198749410,5060,5050,5060,5050,345
20240401,142600,1197003910,5050,5050,5050,5050,760
20240401,142500,1193165910,5050,5050,5050,5050,0
20240401,142400,1193165910,5050,5050,5050,5050,1
20240401,142300,1193160860,5040,5040,5040,5040,0
20240401,142200,1193160860,5040,5040,5040,5040,200
20240401,142100,1192152860,5040,5040,5050,5040,461
20240401,142000,1189824830,5050,5050,5050,5050,0
20240401,141900,1189824830,5050,5050,5050,5020,9
20240401,141800,1189779590,5020,5030,5050,5020,1212
20240401,141700,1183671220,5040,5030,5040,5030,529
20240401,141600,1181010330,5030,5030,5030,5030,24
20240401,141500,1180889610,5030,5030,5030,5030,0
20240401,141400,1180889610,5030,5030,5030,5030,0
20240401,141300,1180889610,5030,5030,5030,5030,100
20240401,141200,1180386610,5030,5030,5030,5030,0
20240401,141100,1180386610,5030,5030,5030,5030,0
20240401,141000,1180386610,5030,5030,5030,5030,0
20240401,140900,1180386610,5030,5030,5030,5030,477
20240401,140800,1177987300,5040,5040,5040,5040,0
20240401,140700,1177987300,5040,5040,5040,5040,0
20240401,140600,1177987300,5040,5040,5040,5040,0
20240401,140500,1177987300,5040,5040,5040,5040,0
20240401,140400,1177987300,5040,5040,5040,5040,406
20240401,140300,1175941060,5040,5040,5040,5040,320
20240401,140200,1174328260,5030,5020,5030,5020,996
20240401,140100,1169322040,5020,5020,5020,5020,124
20240401,140000,1168699560,5020,5020,5020,5020,10
20240401,135900,1168649360,5020,5020,5020,5020,1
20240401,135800,1168644340,5010,5010,5010,5010,0
20240401,135700,1168644340,5010,5010,5010,5010,0
20240401,135600,1168644340,5010,5010,5010,5010,0
20240401,135500,1168644340,5010,5010,5010,5010,200
20240401,135400,1167642340,5020,5020,5020,5020,0
20240401,135300,1167642340,5020,5010,5020,5010,202
20240401,135200,1166628310,5010,5010,5010,5010,445
20240401,135100,1164398860,5010,5010,5010,5010,0
20240401,135000,1164398860,5010,5010,5010,5010,0
20240401,134900,1164398860,5010,5010,5010,5010,0
20240401,134800,1164398860,5010,5010,5010,5010,0
20240401,134700,1164398860,5010,5010,5010,5010,0
20240401,134600,1164398860,5010,5010,5010,5010,0
20240401,134500,1164398860,5010,5010,5010,5010,0
20240401,134400,1164398860,5010,5010,5010,5010,0
20240401,134300,1164398860,5010,5010,5010,5010,1
20240401,134200,1164393850,5000,5000,5000,5000,0
20240401,134100,1164393850,5000,5000,5000,5000,0
20240401,134000,1164393850,5000,5000,5000,5000,4
20240401,133900,1164373850,5000,5000,5000,5000,0
20240401,133800,1164373850,5000,5010,5010,5000,52
20240401,133700,1164113830,5010,5010,5010,5010,0
20240401,133600,1164113830,5010,5010,5010,5010,0
20240401,133500,1164113830,5010,5010,5010,5010,1
20240401,133400,1164108820,4995,4995,4995,4995,92
20240401,133300,1163649280,4995,5000,5000,4995,1408
20240401,133200,1156616155,5000,5000,5000,5000,3535
20240401,133100,1138941155,5000,5000,5000,5000,0
20240401,133000,1138941155,5000,4995,5000,4995,87
20240401,132900,1138506535,5000,5000,5000,5000,0
20240401,132800,1138506535,5000,5000,5000,5000,183
20240401,132700,1137591535,4995,4995,4995,4995,0
20240401,132600,1137591535,4995,4995,4995,4995,0
20240401,132500,1137591535,4995,4995,4995,4995,0
20240401,132400,1137591535,4995,4995,4995,4995,0
20240401,132300,1137591535,4995,4995,4995,4995,0
20240401,132200,1137591535,4995,4995,4995,4995,0
20240401,132100,1137591535,4995,4995,4995,4995,0
20240401,132000,1137591535,4995,4995,4995,4995,6
20240401,131900,1137561565,4995,4995,4995,4995,600
20240401,131800,1134564565,4995,4995,4995,4995,0
20240401,131700,1134564565,4995,4995,4995,4995,0
20240401,131600,1134564565,4995,4995,4995,4995,0
20240401,131500,1134564565,4995,4995,4995,4995,0
20240401,131400,1134564565,4995,4995,4995,4995,0
20240401,131300,1134564565,4995,4995,4995,4995,30
20240401,131200,1134414715,4995,4995,4995,4995,0
20240401,131100,1134414715,4995,4995,4995,4995,0
20240401,131000,1134414715,4995,4995,4995,4995,12
20240401,130900,1134354775,4995,4995,4995,4995,0
20240401,130800,1134354775,4995,4995,4995,4995,0
20240401,130700,1134354775,4995,4995,4995,4995,0
20240401,130600,1134354775,4995,4995,4995,4995,15
20240401,130500,1134279850,4995,4995,4995,4995,0
20240401,130400,1134279850,4995,4995,4995,4995,0
20240401,130300,1134279850,4995,4995,4995,4995,48
20240401,130200,1134040090,4995,5000,5000,4995,108
20240401,130100,1133500130,4995,4995,4995,4995,0
20240401,130000,1133500130,4995,4995,4995,4995,76
20240401,125900,1133120510,5000,4995,5000,4995,150
20240401,125800,1132370760,4995,4995,4995,4995,23
20240401,125700,1132255875,5000,5000,5000,5000,200
20240401,125600,1131255875,4995,4995,4995,4995,1
20240401,125500,1131250880,4995,4995,4995,4995,1
20240401,125400,1131245885,4995,4990,4995,4990,17
20240401,125300,1131161025,4990,4990,4990,4990,5
20240401,125200,1131136075,4990,4990,4990,4990,24
20240401,125100,1131016315,5000,4995,5000,4995,10
20240401,125000,1130966360,4995,4995,4995,4995,1346
20240401,124900,1124243090,5000,4995,5000,4995,619
20240401,124800,1121148095,4990,4990,4990,4990,8700
20240401,124700,1077735095,4990,4985,4990,4985,869
20240401,124600,1073398810,4985,4985,4985,4985,1
20240401,124500,1073393825,4980,4980,4980,4980,0
20240401,124400,1073393825,4980,4980,4980,4980,44
20240401,124300,1073174705,4990,4985,4990,4985,150
20240401,124200,1072426350,4980,4980,4980,4980,0
20240401,124100,1072426350,4980,4980,4980,4980,1
20240401,124000,1072421370,4980,4980,4980,4980,32
20240401,123900,1072262010,4980,4980,4980,4980,78
20240401,123800,1071873570,4980,4980,4980,4980,0
20240401,123700,1071873570,4980,4980,4980,4980,0
20240401,123600,1071873570,4980,4980,4980,4980,0
20240401,123500,1071873570,4980,4980,4980,4980,72
20240401,123400,1071515010,4980,4980,4980,4980,0
20240401,123300,1071515010,4980,4980,4980,4980,0
20240401,123200,1071515010,4980,4975,4980,4975,838
20240401,123100,1067342015,4960,4960,4965,4960,1355
20240401,123000,1060614600,4960,4960,4960,4960,10
20240401,122900,1060565000,4960,4960,4960,4960,10
20240401,122800,1060515400,4960,4955,4960,4955,118
20240401,122700,1059930705,4955,4955,4955,4955,0
20240401,122600,1059930705,4955,4955,4955,4955,0
20240401,122500,1059930705,4955,4955,4955,4955,100
20240401,122400,1059435205,4950,4950,4950,4950,245
20240401,122300,1058222455,4950,4950,4950,4950,0
20240401,122200,1058222455,4950,4950,4950,4950,0
20240401,122100,1058222455,4950,4955,4955,4950,5401
20240401,122000,1031487250,4955,4960,4960,4955,3963
20240401,121900,1011834320,4965,4970,4970,4965,1559
20240401,121800,1004091675,4965,4965,4965,4965,0
20240401,121700,1004091675,4965,4965,4965,4965,49
20240401,121600,1003848390,4960,4960,4960,4960,0
20240401,121500,1003848390,4960,4960,4960,4960,0
20240401,121400,1003848390,4960,4960,4960,4960,0
20240401,121300,1003848390,4960,4960,4960,4960,0
20240401,121200,1003848390,4960,4960,4960,4960,0
20240401,121100,1003848390,4960,4960,4960,4960,0
20240401,121000,1003848390,4960,4960,4960,4960,0
20240401,120900,1003848390,4960,4965,4970,4960,10200
20240401,120800,953245240,4965,4965,4965,4965,0
20240401,120700,953245240,4965,4965,4965,4965,0
20240401,120600,953245240,4965,4985,4990,4965,756
20240401,120500,949490530,4970,4985,4985,4970,4
20240401,120400,949470635,4990,4990,4990,4990,50
20240401,120300,949221135,4985,4985,4985,4985,0
20240401,120200,949221135,4985,4985,4985,4985,0
20240401,120100,949221135,4985,4985,4985,4985,0
20240401,120000,949221135,4985,4985,4985,4985,50
20240401,115900,948971885,4990,4990,4990,4990,0
20240401,115800,948971885,4990,4990,4990,4990,0
20240401,115700,948971885,4990,4990,4990,4990,0
20240401,115600,948971885,4990,4985,4990,4985,101
20240401,115500,948468350,4980,4980,4980,4980,0
20240401,115400,948468350,4980,4980,4980,4980,0
20240401,115300,948468350,4980,4980,4980,4980,0
20240401,115200,948468350,4980,4980,4980,4980,0
20240401,115100,948468350,4980,4980,4980,4980,0
20240401,115000,948468350,4980,4980,4990,4980,2003
20240401,114900,938490820,4965,4985,4985,4965,225
20240401,114800,937372900,4985,4990,4990,4970,370
20240401,114700,935532950,4995,4995,4995,4995,0
20240401,114600,935532950,4995,4985,4995,4985,678
20240401,114500,932152960,5000,4995,5000,4995,20
20240401,114400,932053040,5000,5000,5000,5000,0
20240401,114300,932053040,5000,5000,5000,5000,0
20240401,114200,932053040,5000,5000,5000,5000,0
20240401,114100,932053040,5000,5000,5000,5000,0
20240401,114000,932053040,5000,5000,5000,5000,0
20240401,113900,932053040,5000,5000,5000,5000,0
20240401,113800,932053040,5000,4990,5010,4990,43
20240401,113700,931838015,4995,4995,4995,4995,19
20240401,113600,931743110,4995,5000,5000,4995,1881
20240401,113500,922346500,5000,5000,5000,5000,0
20240401,113400,922346500,5000,4975,5000,4975,9975
20240401,113300,872715725,4975,4975,4975,4975,103
20240401,113200,872203300,4970,4970,4970,4970,0
20240401,113100,872203300,4970,4970,4970,4970,24
20240401,113000,872084020,4965,4965,4965,4965,11
20240401,112900,872029405,4960,4960,4960,4960,0
20240401,112800,872029405,4960,4960,4965,4940,7159
20240401,112700,836583865,4965,4965,4965,4965,10
20240401,112600,836534215,4965,4965,4965,4965,1
20240401,112500,836529250,4975,4975,4975,4975,20
20240401,112400,836429750,4945,4975,4980,4945,14109
20240401,112300,766556855,4980,4965,4980,4965,1895
20240401,112200,757133855,4965,4985,4985,4965,8790
20240401,112100,713436570,4985,4985,4985,4985,3
20240401,112000,713421615,4985,4990,4990,4985,657
20240401,111900,710145970,4995,4995,4995,4995,5
20240401,111800,710120995,4995,4995,4995,4995,738
20240401,111700,706434685,5000,5000,5000,5000,2199
20240401,111600,695439685,5000,5010,5010,5000,174
20240401,111500,694568685,5010,5010,5010,5010,51
20240401,111400,694313175,5010,5010,5010,5010,0
20240401,111300,694313175,5010,5010,5010,5010,0
20240401,111200,694313175,5010,5010,5010,5010,0
20240401,111100,694313175,5010,5010,5010,5010,0
20240401,111000,694313175,5010,5010,5010,5010,200
20240401,110900,693311175,5010,5010,5010,5010,0
20240401,110800,693311175,5010,5010,5010,5010,0
20240401,110700,693311175,5010,5010,5010,5010,0
20240401,110600,693311175,5010,5010,5010,5010,1
20240401,110500,693306165,4995,4995,4995,4995,4
20240401,110400,693286185,4995,4995,4995,4995,0
20240401,110300,693286185,4995,4990,4995,4990,2960
20240401,110200,678509835,4990,4990,4990,4990,6444
20240401,110100,646354275,4985,4985,4985,4985,1004
20240401,110000,641349335,4985,4985,4990,4985,302
20240401,105900,639842370,4990,4990,4990,4990,0
20240401,105800,639842370,4990,4985,4990,4985,280
20240401,105700,638445180,4990,4980,4990,4975,1971
20240401,105600,628632250,4980,4990,4990,4980,1389
20240401,105500,621707480,4995,4990,4995,4990,55
20240401,105400,621432895,4985,4985,4985,4985,0
20240401,105300,621432895,4985,4990,4990,4985,970
20240401,105200,616592705,4990,5000,5000,4990,337
20240401,105100,614907725,5010,5010,5010,5010,0
20240401,105000,614907725,5010,5010,5010,5010,4
20240401,104900,614887685,5020,5020,5020,5020,0
20240401,104800,614887685,5020,5020,5020,5020,0
20240401,104700,614887685,5020,5020,5020,5020,0
20240401,104600,614887685,5020,5010,5020,5010,17
20240401,104500,614802505,5020,5020,5020,5020,0
20240401,104400,614802505,5020,5020,5020,5020,0
20240401,104300,614802505,5020,5010,5020,5010,50
20240401,104200,614551715,5010,5010,5010,5010,0
20240401,104100,614551715,5010,5010,5010,5010,2
20240401,104000,614541695,5010,5010,5010,5010,6
20240401,103900,614511635,5000,5000,5000,5000,1000
20240401,103800,609511635,5020,5020,5020,5020,0
20240401,103700,609511635,5020,5020,5020,5020,1
20240401,103600,609506615,5010,5010,5010,5010,13
20240401,103500,609441485,5010,5010,5010,5010,7
20240401,103400,609406415,5010,5010,5010,5010,20
20240401,103300,609306215,5010,5010,5010,5010,416
20240401,103200,607222055,5020,5020,5020,5020,958
20240401,103100,602412895,5020,5020,5020,5020,0
20240401,103000,602412895,5020,5020,5020,5020,0
20240401,102900,602412895,5020,5020,5020,5020,0
20240401,102800,602412895,5020,5020,5020,5020,8
20240401,102700,602372735,5040,5040,5040,5040,0
20240401,102600,602372735,5040,5030,5040,5030,25
20240401,102500,602246955,5030,5030,5030,5030,2
20240401,102400,602236895,5040,5030,5040,5030,192
20240401,102300,601269965,5040,5040,5040,5040,200
20240401,102200,600261965,5040,5040,5040,5040,0
20240401,102100,600261965,5040,5040,5040,5040,0
20240401,102000,600261965,5040,5040,5040,5040,0
20240401,101900,600261965,5040,5040,5040,5040,1
20240401,101800,600256925,5040,5030,5040,5030,37
20240401,101700,600070805,5030,5030,5030,5030,137
20240401,101600,599381695,5030,5030,5030,5030,0
20240401,101500,599381695,5030,5030,5030,5030,0
20240401,101400,599381695,5030,5030,5030,5030,0
20240401,101300,599381695,5030,5030,5030,5030,104
20240401,101200,598858575,5030,5030,5030,5030,500
20240401,101100,596343575,5020,5000,5020,5000,1102
20240401,101000,590822525,4990,5000,5000,4990,502
20240401,100900,588317525,5000,5000,5000,5000,0
20240401,100800,588317525,5000,5000,5000,5000,0
20240401,100700,588317525,5000,5000,5000,5000,1
20240401,100600,588312525,4990,4990,4990,4990,10
20240401,100500,588262625,4995,5000,5000,4995,4335
20240401,100400,566590125,5000,5010,5010,5000,145
20240401,100300,565865075,5010,5010,5010,5010,0
20240401,100200,565865075,5010,5010,5010,5010,0
20240401,100100,565865075,5010,5010,5010,5010,1229
20240401,100000,559707785,5010,5010,5010,5010,5
20240401,095900,559682735,5000,5010,5010,5000,34
20240401,095800,559512695,5020,5020,5020,5020,0
20240401,095700,559512695,5020,5020,5020,5020,0
20240401,095600,559512695,5020,5020,5020,5020,0
20240401,095500,559512695,5020,5020,5020,5020,0
20240401,095400,559512695,5020,5020,5020,5020,0
20240401,095300,559512695,5020,5020,5020,5020,0
20240401,095200,559512695,5020,5020,5020,5020,0
20240401,095100,559512695,5020,5010,5020,5010,3
20240401,095000,559497655,5010,5010,5010,5010,0
20240401,094900,559497655,5010,5010,5010,5010,79
20240401,094800,559101865,5000,5000,5000,5000,0
20240401,094700,559101865,5000,4990,5000,4990,481
20240401,094600,556699115,4990,4985,4990,4985,37
20240401,094500,556514665,4980,4980,4980,4980,52
20240401,094400,556255705,4980,4985,4985,4980,5785
20240401,094300,527440005,4990,4990,4990,4990,33
20240401,094200,527275335,4990,4990,4990,4990,1
20240401,094100,527270345,4985,4990,4990,4985,1203
20240401,094000,521273380,4985,4985,4985,4985,20
20240401,093900,521173680,4985,4985,4985,4985,0
20240401,093800,521173680,4985,4985,4985,4985,40
20240401,093700,520974280,4985,4990,4990,4985,61
20240401,093600,520669940,4990,4990,4990,4990,0
20240401,093500,520669940,4990,4990,4990,4990,0
20240401,093400,520669940,4990,4990,4990,4990,263
20240401,093300,519357570,4985,5020,5020,4985,11003
20240401,093200,464441150,5000,5030,5030,5000,2166
20240401,093100,453610830,5030,5030,5030,5000,2399
20240401,093000,441613700,5030,5020,5030,5020,1734
20240401,092900,432898240,5030,5060,5060,5000,17732
20240401,092800,343940660,5070,5060,5070,5060,501
20240401,092700,341405590,5050,5050,5050,5050,0
20240401,092600,341405590,5050,5070,5070,5050,1000
20240401,092500,336349660,5080,5080,5080,5080,110
20240401,092400,335790860,5080,5100,5100,5080,2204
20240401,092300,324584540,5100,5100,5100,5100,105
20240401,092200,324049040,5100,5110,5110,5100,1679
20240401,092100,315484350,5110,5110,5120,5110,2161
20240401,092000,304420540,5110,5110,5120,5110,469
20240401,091900,302020650,5110,5100,5110,5100,742
20240401,091800,298229540,5100,5090,5100,5090,1715
20240401,091700,289483080,5100,5080,5100,5080,1419
20240401,091600,282261980,5080,5070,5080,5070,1586
20240401,091500,274219950,5070,5070,5070,5070,280
20240401,091400,272800350,5060,5050,5060,5050,2039
20240401,091300,262494560,5040,5030,5040,5030,1195
20240401,091200,256478550,5000,5080,5080,5000,20550
20240401,091100,153074850,5090,5110,5110,5090,3187
20240401,091000,136852920,5110,5110,5110,5100,2068
20240401,090900,126290440,5120,5100,5120,5100,751
20240401,090800,122450030,5100,5050,5100,5050,2760
20240401,090700,108446940,5040,5020,5040,5020,273
20240401,090600,107074460,5000,5020,5020,5000,4602
20240401,090500,84060390,5000,5050,5050,5000,1897
20240401,090400,74570800,5070,5020,5070,5020,3612
20240401,090300,56437810,5010,5020,5020,5010,585
20240401,090200,53505270,4995,5030,5030,4995,6161
20240401,090100,22681705,5090,5010,5090,5000,2153
20240401,090000,11902925,5000,4940,5000,4940,2386
Reference in New Issue Copy Permalink