ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/118990/min/candle-20240411.csv

661 lines
35 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
20240411,195800,1797761070,12970,12970,12970,12970,4615
20240411,195700,1797761070,12970,12970,12970,12970,0
20240411,195600,1797761070,12970,12970,12970,12970,0
20240411,195500,1797761070,12970,12970,12970,12970,0
20240411,195400,1797761070,12970,12970,12970,12970,0
20240411,195300,1797761070,12970,12970,12970,12970,0
20240411,195200,1797761070,12970,12970,12970,12970,0
20240411,195100,1797761070,12970,12970,12970,12970,0
20240411,195000,1797761070,12970,12970,12970,12970,0
20240411,194900,1797761070,12970,12970,12970,12970,0
20240411,194800,1797761070,12970,12970,12970,12970,0
20240411,194700,1797761070,12970,12970,12970,12970,0
20240411,194600,1797761070,12970,12970,12970,12970,0
20240411,194500,1797761070,12970,12970,12970,12970,0
20240411,194400,1797761070,12970,12970,12970,12970,0
20240411,194300,1797761070,12970,12970,12970,12970,0
20240411,194200,1797761070,12970,12970,12970,12970,0
20240411,194100,1797761070,12970,12970,12970,12970,0
20240411,194000,1797761070,12970,12970,12970,12970,0
20240411,193900,1797761070,12970,12970,12970,12970,0
20240411,193800,1797761070,12970,12970,12970,12970,0
20240411,193700,1797761070,12970,12970,12970,12970,0
20240411,193600,1797761070,12970,12970,12970,12970,0
20240411,193500,1797761070,12970,12970,12970,12970,0
20240411,193400,1797761070,12970,12970,12970,12970,0
20240411,193300,1797761070,12970,12970,12970,12970,0
20240411,193200,1797761070,12970,12970,12970,12970,0
20240411,193100,1797761070,12970,12970,12970,12970,0
20240411,193000,1797761070,12970,12970,12970,12970,0
20240411,192900,1797761070,12970,12970,12970,12970,0
20240411,192800,1797761070,12970,12970,12970,12970,4615
20240411,192700,1797761070,12970,12970,12970,12970,0
20240411,192600,1797761070,12970,12970,12970,12970,0
20240411,192500,1797761070,12970,12970,12970,12970,0
20240411,192400,1797761070,12970,12970,12970,12970,0
20240411,192300,1797761070,12970,12970,12970,12970,0
20240411,192200,1797761070,12970,12970,12970,12970,0
20240411,192100,1797761070,12970,12970,12970,12970,0
20240411,192000,1797761070,12970,12970,12970,12970,0
20240411,191900,1797761070,12970,12970,12970,12970,0
20240411,191800,1797761070,12970,12970,12970,12970,0
20240411,191700,1797761070,12970,12970,12970,12970,0
20240411,191600,1797761070,12970,12970,12970,12970,0
20240411,191500,1797761070,12970,12970,12970,12970,0
20240411,191400,1797761070,12970,12970,12970,12970,0
20240411,191300,1797761070,12970,12970,12970,12970,0
20240411,191200,1797761070,12970,12970,12970,12970,0
20240411,191100,1797761070,12970,12970,12970,12970,0
20240411,191000,1797761070,12970,12970,12970,12970,0
20240411,190900,1797761070,12970,12970,12970,12970,0
20240411,190800,1797761070,12970,12970,12970,12970,0
20240411,190700,1797761070,12970,12970,12970,12970,0
20240411,190600,1797761070,12970,12970,12970,12970,0
20240411,190500,1797761070,12970,12970,12970,12970,0
20240411,190400,1797761070,12970,12970,12970,12970,0
20240411,190300,1797761070,12970,12970,12970,12970,0
20240411,190200,1797761070,12970,12970,12970,12970,0
20240411,190100,1797761070,12970,12970,12970,12970,0
20240411,190000,1797761070,12970,12970,12970,12970,0
20240411,185900,1797761070,12970,12970,12970,12970,0
20240411,185800,1797761070,12970,12970,12970,12970,4615
20240411,185700,1797761070,12970,12970,12970,12970,0
20240411,185600,1797761070,12970,12970,12970,12970,0
20240411,185500,1797761070,12970,12970,12970,12970,0
20240411,185400,1797761070,12970,12970,12970,12970,0
20240411,185300,1797761070,12970,12970,12970,12970,0
20240411,185200,1797761070,12970,12970,12970,12970,0
20240411,185100,1797761070,12970,12970,12970,12970,0
20240411,185000,1797761070,12970,12970,12970,12970,0
20240411,184900,1797761070,12970,12970,12970,12970,0
20240411,184800,1797761070,12970,12970,12970,12970,0
20240411,184700,1797761070,12970,12970,12970,12970,0
20240411,184600,1797761070,12970,12970,12970,12970,0
20240411,184500,1797761070,12970,12970,12970,12970,0
20240411,184400,1797761070,12970,12970,12970,12970,0
20240411,184300,1797761070,12970,12970,12970,12970,0
20240411,184200,1797761070,12970,12970,12970,12970,0
20240411,184100,1797761070,12970,12970,12970,12970,0
20240411,184000,1797761070,12970,12970,12970,12970,0
20240411,183900,1797761070,12970,12970,12970,12970,0
20240411,183800,1797761070,12970,12970,12970,12970,0
20240411,183700,1797761070,12970,12970,12970,12970,0
20240411,183600,1797761070,12970,12970,12970,12970,0
20240411,183500,1797761070,12970,12970,12970,12970,0
20240411,183400,1797761070,12970,12970,12970,12970,0
20240411,183300,1797761070,12970,12970,12970,12970,0
20240411,183200,1797761070,12970,12970,12970,12970,0
20240411,183100,1797761070,12970,12970,12970,12970,0
20240411,183000,1797761070,12970,12970,12970,12970,0
20240411,182900,1797761070,12970,12970,12970,12970,0
20240411,182800,1797761070,12970,12970,12970,12970,4615
20240411,182700,1797761070,12970,12970,12970,12970,0
20240411,182600,1797761070,12970,12970,12970,12970,0
20240411,182500,1797761070,12970,12970,12970,12970,0
20240411,182400,1797761070,12970,12970,12970,12970,0
20240411,182300,1797761070,12970,12970,12970,12970,0
20240411,182200,1797761070,12970,12970,12970,12970,0
20240411,182100,1797761070,12970,12970,12970,12970,0
20240411,182000,1797761070,12970,12970,12970,12970,0
20240411,181900,1797761070,12970,12970,12970,12970,0
20240411,181800,1797761070,12970,12970,12970,12970,0
20240411,181700,1797761070,12970,12970,12970,12970,0
20240411,181600,1797761070,12970,12970,12970,12970,0
20240411,181500,1797761070,12970,12970,12970,12970,0
20240411,181400,1797761070,12970,12970,12970,12970,0
20240411,181300,1797761070,12970,12970,12970,12970,0
20240411,181200,1797761070,12970,12970,12970,12970,0
20240411,181100,1797761070,12970,12970,12970,12970,0
20240411,181000,1797761070,12970,12970,12970,12970,0
20240411,180900,1797761070,12970,12970,12970,12970,0
20240411,180800,1797761070,12970,12970,12970,12970,0
20240411,180700,1797761070,12970,12970,12970,12970,0
20240411,180600,1797761070,12970,12970,12970,12970,0
20240411,180500,1797761070,12970,12970,12970,12970,0
20240411,180400,1797761070,12970,12970,12970,12970,0
20240411,180300,1797761070,12970,12970,12970,12970,0
20240411,180200,1797761070,12970,12970,12970,12970,0
20240411,180100,1797761070,12970,12970,12970,12970,0
20240411,180000,1797761070,12970,12970,12970,12970,0
20240411,175900,1797761070,12970,12970,12970,12970,0
20240411,175800,1797761070,12970,12970,12970,12970,4615
20240411,175700,1797761070,12970,12970,12970,12970,0
20240411,175600,1797761070,12970,12970,12970,12970,0
20240411,175500,1797761070,12970,12970,12970,12970,0
20240411,175400,1797761070,12970,12970,12970,12970,0
20240411,175300,1797761070,12970,12970,12970,12970,0
20240411,175200,1797761070,12970,12970,12970,12970,0
20240411,175100,1797761070,12970,12970,12970,12970,0
20240411,175000,1797761070,12970,12970,12970,12970,0
20240411,174900,1797761070,12970,12970,12970,12970,0
20240411,174800,1797761070,12970,12970,12970,12970,0
20240411,174700,1797761070,12970,12970,12970,12970,0
20240411,174600,1797761070,12970,12970,12970,12970,0
20240411,174500,1797761070,12970,12970,12970,12970,0
20240411,174400,1797761070,12970,12970,12970,12970,0
20240411,174300,1797761070,12970,12970,12970,12970,0
20240411,174200,1797761070,12970,12970,12970,12970,0
20240411,174100,1797761070,12970,12970,12970,12970,0
20240411,174000,1797761070,12970,12970,12970,12970,0
20240411,173900,1797761070,12970,12970,12970,12970,0
20240411,173800,1797761070,12970,12970,12970,12970,0
20240411,173700,1797761070,12970,12970,12970,12970,0
20240411,173600,1797761070,12970,12970,12970,12970,0
20240411,173500,1797761070,12970,12970,12970,12970,0
20240411,173400,1797761070,12970,12970,12970,12970,0
20240411,173300,1797761070,12970,12970,12970,12970,0
20240411,173200,1797761070,12970,12970,12970,12970,0
20240411,173100,1797761070,12970,12970,12970,12970,0
20240411,173000,1797761070,12970,12970,12970,12970,0
20240411,172900,1797761070,12970,12970,12970,12970,0
20240411,172800,1797761070,12970,12970,12970,12970,4615
20240411,172700,1797761070,12970,12970,12970,12970,0
20240411,172600,1797761070,12970,12970,12970,12970,0
20240411,172500,1797761070,12970,12970,12970,12970,0
20240411,172400,1797761070,12970,12970,12970,12970,0
20240411,172300,1797761070,12970,12970,12970,12970,0
20240411,172200,1797761070,12970,12970,12970,12970,0
20240411,172100,1797761070,12970,12970,12970,12970,0
20240411,172000,1797761070,12970,12970,12970,12970,0
20240411,171900,1797761070,12970,12970,12970,12970,0
20240411,171800,1797761070,12970,12970,12970,12970,0
20240411,171700,1797761070,12970,12970,12970,12970,0
20240411,171600,1797761070,12970,12970,12970,12970,0
20240411,171500,1797761070,12970,12970,12970,12970,0
20240411,171400,1797761070,12970,12970,12970,12970,0
20240411,171300,1797761070,12970,12970,12970,12970,0
20240411,171200,1797761070,12970,12970,12970,12970,0
20240411,171100,1797761070,12970,12970,12970,12970,0
20240411,171000,1797761070,12970,12970,12970,12970,0
20240411,170900,1797761070,12970,12970,12970,12970,0
20240411,170800,1797761070,12970,12970,12970,12970,0
20240411,170700,1797761070,12970,12970,12970,12970,0
20240411,170600,1797761070,12970,12970,12970,12970,0
20240411,170500,1797761070,12970,12970,12970,12970,0
20240411,170400,1797761070,12970,12970,12970,12970,0
20240411,170300,1797761070,12970,12970,12970,12970,0
20240411,170200,1797761070,12970,12970,12970,12970,0
20240411,170100,1797761070,12970,12970,12970,12970,0
20240411,170000,1797761070,12970,12970,12970,12970,0
20240411,165900,1797761070,12970,12970,12970,12970,0
20240411,165800,1797761070,12970,12970,12970,12970,4615
20240411,165700,1797761070,12970,12970,12970,12970,0
20240411,165600,1797761070,12970,12970,12970,12970,0
20240411,165500,1797761070,12970,12970,12970,12970,0
20240411,165400,1797761070,12970,12970,12970,12970,0
20240411,165300,1797761070,12970,12970,12970,12970,0
20240411,165200,1797761070,12970,12970,12970,12970,0
20240411,165100,1797761070,12970,12970,12970,12970,0
20240411,165000,1797761070,12970,12970,12970,12970,0
20240411,164900,1797761070,12970,12970,12970,12970,0
20240411,164800,1797761070,12970,12970,12970,12970,0
20240411,164700,1797761070,12970,12970,12970,12970,0
20240411,164600,1797761070,12970,12970,12970,12970,0
20240411,164500,1797761070,12970,12970,12970,12970,0
20240411,164400,1797761070,12970,12970,12970,12970,0
20240411,164300,1797761070,12970,12970,12970,12970,0
20240411,164200,1797761070,12970,12970,12970,12970,0
20240411,164100,1797761070,12970,12970,12970,12970,0
20240411,164000,1797761070,12970,12970,12970,12970,0
20240411,163900,1797761070,12970,12970,12970,12970,0
20240411,163800,1797761070,12970,12970,12970,12970,0
20240411,163700,1797761070,12970,12970,12970,12970,0
20240411,163600,1797761070,12970,12970,12970,12970,0
20240411,163500,1797761070,12970,12970,12970,12970,0
20240411,163400,1797761070,12970,12970,12970,12970,0
20240411,163300,1797761070,12970,12970,12970,12970,0
20240411,163200,1797761070,12970,12970,12970,12970,0
20240411,163100,1797761070,12970,12970,12970,12970,0
20240411,163000,1797761070,12970,12970,12970,12970,0
20240411,162900,1797761070,12970,12970,12970,12970,0
20240411,162800,1797761070,12970,12970,12970,12970,4615
20240411,162700,1797761070,12970,12970,12970,12970,0
20240411,162600,1797761070,12970,12970,12970,12970,0
20240411,162500,1797761070,12970,12970,12970,12970,0
20240411,162400,1797761070,12970,12970,12970,12970,0
20240411,162300,1797761070,12970,12970,12970,12970,0
20240411,162200,1797761070,12970,12970,12970,12970,0
20240411,162100,1797761070,12970,12970,12970,12970,0
20240411,162000,1797761070,12970,12970,12970,12970,0
20240411,161900,1797761070,12970,12970,12970,12970,0
20240411,161800,1797761070,12970,12970,12970,12970,0
20240411,161700,1797761070,12970,12970,12970,12970,0
20240411,161600,1797761070,12970,12970,12970,12970,0
20240411,161500,1797761070,12970,12970,12970,12970,0
20240411,161400,1797761070,12970,12970,12970,12970,0
20240411,161300,1797761070,12970,12970,12970,12970,0
20240411,161200,1797761070,12970,12970,12970,12970,0
20240411,161100,1797761070,12970,12970,12970,12970,0
20240411,161000,1797761070,12970,12970,12970,12970,0
20240411,160900,1797761070,12970,12970,12970,12970,0
20240411,160800,1797761070,12970,12970,12970,12970,0
20240411,160700,1797761070,12970,12970,12970,12970,0
20240411,160600,1797761070,12970,12970,12970,12970,0
20240411,160500,1797761070,12970,12970,12970,12970,0
20240411,160400,1797761070,12970,12970,12970,12970,0
20240411,160300,1797761070,12970,12970,12970,12970,0
20240411,160200,1797761070,12970,12970,12970,12970,0
20240411,160100,1797761070,12970,12970,12970,12970,0
20240411,160000,1797761070,12970,12970,12970,12970,0
20240411,155900,1797761070,12970,12970,12970,12970,0
20240411,155800,1797761070,12970,12970,12970,12970,4615
20240411,155700,1797761070,12970,12970,12970,12970,0
20240411,155600,1797761070,12970,12970,12970,12970,0
20240411,155500,1797761070,12970,12970,12970,12970,0
20240411,155400,1797761070,12970,12970,12970,12970,0
20240411,155300,1797761070,12970,12970,12970,12970,0
20240411,155200,1797761070,12970,12970,12970,12970,0
20240411,155100,1797761070,12970,12970,12970,12970,0
20240411,155000,1797761070,12970,12970,12970,12970,0
20240411,154900,1797761070,12970,12970,12970,12970,0
20240411,154800,1797761070,12970,12970,12970,12970,0
20240411,154700,1797761070,12970,12970,12970,12970,0
20240411,154600,1797761070,12970,12970,12970,12970,0
20240411,154500,1797761070,12970,12970,12970,12970,0
20240411,154400,1797761070,12970,12970,12970,12970,0
20240411,154300,1797761070,12970,12970,12970,12970,0
20240411,154200,1797761070,12970,12970,12970,12970,0
20240411,154100,1797761070,12970,12970,12970,12970,0
20240411,154000,1797761070,12970,12970,12970,12970,0
20240411,153900,1797761070,12970,12970,12970,12970,0
20240411,153800,1797761070,12970,12970,12970,12970,0
20240411,153700,1797761070,12970,12970,12970,12970,0
20240411,153600,1797761070,12970,12970,12970,12970,0
20240411,153500,1797761070,12970,12970,12970,12970,0
20240411,153400,1797761070,12970,12970,12970,12970,0
20240411,153300,1797761070,12970,12970,12970,12970,0
20240411,153200,1797761070,12970,12970,12970,12970,0
20240411,153100,1797761070,12970,12970,12970,12970,0
20240411,153000,1797761070,12970,12970,12970,12970,4615
20240411,152900,1737904520,13010,13010,13010,13010,0
20240411,152800,1737904520,13010,13010,13010,13010,0
20240411,152700,1737904520,13010,13010,13010,13010,0
20240411,152600,1737904520,13010,13010,13010,13010,0
20240411,152500,1737904520,13010,13010,13010,13010,0
20240411,152400,1737904520,13010,13010,13010,13010,0
20240411,152300,1737904520,13010,13010,13010,13010,0
20240411,152200,1737904520,13010,13010,13010,13010,0
20240411,152100,1737904520,13010,13010,13010,13010,0
20240411,152000,1737904520,13010,13010,13010,13010,0
20240411,151900,1737904520,13010,13010,13010,13010,3
20240411,151800,1737865490,13010,13010,13010,13000,71
20240411,151700,1736942040,13000,13000,13010,13000,59
20240411,151600,1736174970,13010,13000,13010,13000,16
20240411,151500,1735966920,13000,13000,13000,13000,28
20240411,151400,1735602920,13010,13010,13010,13010,1
20240411,151300,1735589910,13010,13010,13010,13010,0
20240411,151200,1735589910,13010,13010,13010,13010,99
20240411,151100,1734301920,13010,13010,13010,13010,100
20240411,151000,1733000920,13010,13010,13010,13010,375
20240411,150900,1728122170,13000,13010,13010,13000,218
20240411,150800,1725288100,13010,13010,13010,13000,47
20240411,150700,1724676640,13000,13000,13000,13000,110
20240411,150600,1723246640,13000,13010,13010,13000,162
20240411,150500,1721140630,13010,13010,13010,13010,1
20240411,150400,1721127620,13000,13010,13010,13000,91
20240411,150300,1719943810,13000,13000,13000,13000,25
20240411,150200,1719618810,13010,13010,13010,13010,1
20240411,150100,1719605800,13010,13010,13010,13010,0
20240411,150000,1719605800,13010,13010,13010,13010,3
20240411,145900,1719566770,13010,13010,13010,13010,135
20240411,145800,1717810420,13010,13010,13010,13010,209
20240411,145700,1715091330,13000,13000,13000,13000,0
20240411,145600,1715091330,13000,13000,13000,13000,11
20240411,145500,1714948330,13000,13000,13000,13000,50
20240411,145400,1714298330,13010,13010,13010,13010,78
20240411,145300,1713283550,13020,13030,13030,13020,39
20240411,145200,1712775410,13020,13020,13020,13020,0
20240411,145100,1712775410,13020,13020,13020,13020,42
20240411,145000,1712228570,13010,13010,13010,13010,100
20240411,144900,1710927570,13030,13010,13030,13010,133
20240411,144800,1709195910,13020,13020,13020,13010,140
20240411,144700,1707373220,13020,13010,13020,13010,9
20240411,144600,1707256120,13010,13010,13010,13010,202
20240411,144500,1704628100,13000,13000,13000,13000,19
20240411,144400,1704381100,13000,13000,13000,13000,300
20240411,144300,1700481100,13010,13010,13010,13010,214
20240411,144200,1697696960,13010,13010,13010,13010,50
20240411,144100,1697046460,13010,13010,13010,13010,106
20240411,144000,1695667400,13010,13010,13010,13010,0
20240411,143900,1695667400,13010,13010,13010,13010,147
20240411,143800,1693754930,13010,13010,13010,13010,12
20240411,143700,1693598810,13010,13010,13010,13010,1
20240411,143600,1693585800,13010,13000,13010,13000,14
20240411,143500,1693403760,13000,13000,13000,13000,0
20240411,143400,1693403760,13000,13010,13010,13000,185
20240411,143300,1690997580,13010,13010,13010,13010,24
20240411,143200,1690685340,13010,13010,13010,13010,560
20240411,143100,1683399740,13020,13020,13020,13020,3
20240411,143000,1683360680,13020,13020,13020,13020,26
20240411,142900,1683022160,13020,13020,13020,13020,14
20240411,142800,1682839880,13010,13010,13010,13010,20
20240411,142700,1682579680,13010,13020,13020,13010,9
20240411,142600,1682462510,13010,13020,13020,13010,8
20240411,142500,1682358410,13010,13020,13020,13010,24
20240411,142400,1682046110,13010,13010,13010,13010,2
20240411,142300,1682020090,13020,13020,13020,13020,21
20240411,142200,1681746670,13020,13020,13020,13020,79
20240411,142100,1680718090,13020,13020,13020,13020,1
20240411,142000,1680705070,13020,13020,13020,13020,12
20240411,141900,1680548830,13020,13010,13020,13010,106
20240411,141800,1679169760,13010,13010,13010,13010,45
20240411,141700,1678584310,13000,13000,13000,13000,53
20240411,141600,1677895310,13000,13000,13000,13000,0
20240411,141500,1677895310,13000,13000,13000,13000,233
20240411,141400,1674866310,13000,13000,13000,13000,118
20240411,141300,1673332310,13010,13010,13010,13010,1
20240411,141200,1673319300,12990,12990,12990,12990,609
20240411,141100,1665408390,12990,13000,13000,12990,1000
20240411,141000,1652412900,13000,13010,13010,13000,253
20240411,140900,1649123870,13010,13010,13010,13010,16
20240411,140800,1648915710,13000,13000,13000,13000,274
20240411,140700,1645353710,13000,13010,13010,13000,40
20240411,140600,1644833360,13010,13020,13030,13010,52
20240411,140500,1644156270,13020,13010,13020,13010,48
20240411,140400,1643531640,13020,13020,13020,13020,11
20240411,140300,1643388420,13030,13010,13030,13010,144
20240411,140200,1641514700,13010,13020,13020,13010,11
20240411,140100,1641371570,13020,13020,13020,13020,31
20240411,140000,1640967950,13020,13020,13020,13010,334
20240411,135900,1636619380,13020,13020,13030,13020,193
20240411,135800,1634106510,13030,13030,13030,13030,209
20240411,135700,1631383240,13030,13030,13030,13030,145
20240411,135600,1629493890,13030,13030,13040,13030,134
20240411,135500,1627747860,13040,13040,13040,13040,50
20240411,135400,1627095860,13040,13040,13040,13040,42
20240411,135300,1626548180,13040,13040,13040,13040,3
20240411,135200,1626509060,13040,13040,13040,13040,3
20240411,135100,1626469940,13040,13040,13040,13040,0
20240411,135000,1626469940,13040,13040,13040,13040,4
20240411,134900,1626417780,13040,13040,13040,13030,4
20240411,134800,1626365640,13030,13030,13040,13030,22
20240411,134700,1626078870,13030,13040,13040,13030,6
20240411,134600,1626000670,13030,13030,13030,13030,31
20240411,134500,1625596740,13030,13030,13030,13030,124
20240411,134400,1623981020,13020,13020,13020,13020,21
20240411,134300,1623707600,13030,13030,13030,13030,79
20240411,134200,1622678230,13030,13030,13030,13030,20
20240411,134100,1622417630,13040,13040,13040,13040,3
20240411,134000,1622378510,13040,13040,13040,13040,180
20240411,133900,1620031310,13040,13040,13040,13040,1
20240411,133800,1620018270,13030,13030,13030,13030,40
20240411,133700,1619497070,13030,13030,13030,13030,61
20240411,133600,1618702240,13030,13030,13030,13030,0
20240411,133500,1618702240,13030,13030,13030,13030,7
20240411,133400,1618611030,13030,13030,13030,13030,1
20240411,133300,1618598000,13040,13040,13040,13040,0
20240411,133200,1618598000,13040,13040,13040,13040,0
20240411,133100,1618598000,13040,13040,13040,13040,1
20240411,133000,1618584960,13010,13020,13020,13010,201
20240411,132900,1615967950,13000,13000,13000,13000,0
20240411,132800,1615967950,13000,13000,13000,13000,1
20240411,132700,1615954950,13000,13030,13030,13000,510
20240411,132600,1609324650,13000,13000,13000,13000,605
20240411,132500,1601459650,13000,13050,13050,13000,25
20240411,132400,1601133790,13070,13070,13070,13060,103
20240411,132300,1599787590,13070,13080,13080,13070,7
20240411,132200,1599696040,13080,13030,13080,13020,434
20240411,132100,1594027190,13030,13030,13030,13030,0
20240411,132000,1594027190,13030,13030,13040,13030,10
20240411,131900,1593896820,13040,12990,13040,12990,3293
20240411,131800,1551047690,12990,13000,13000,12990,18
20240411,131700,1550813820,13000,13000,13000,13000,4
20240411,131600,1550761820,13000,13000,13000,13000,8
20240411,131500,1550657820,13000,13000,13000,13000,1
20240411,131400,1550644820,13000,13000,13000,13000,2
20240411,131300,1550618820,12990,12990,12990,12990,0
20240411,131200,1550618820,12990,12990,12990,12990,0
20240411,131100,1550618820,12990,13000,13000,12990,22
20240411,131000,1550333030,12990,12990,12990,12990,4
20240411,130900,1550281070,13000,12990,13000,12990,17
20240411,130800,1550060230,12990,12990,12990,12990,35
20240411,130700,1549605580,12980,13000,13000,12980,842
20240411,130600,1538671130,12990,12990,12990,12990,102
20240411,130500,1537346150,12990,12990,12990,12990,5
20240411,130400,1537281200,12990,12980,12990,12980,306
20240411,130300,1533309260,12980,12980,12980,12980,0
20240411,130200,1533309260,12980,12980,12980,12980,25
20240411,130100,1532984760,12980,12990,12990,12980,363
20240411,130000,1528269400,12990,12990,12990,12990,257
20240411,125900,1524930970,12980,12980,12980,12980,567
20240411,125800,1517571310,12980,12980,12980,12980,233
20240411,125700,1514546970,12980,12980,12980,12980,121
20240411,125600,1512976390,12980,12980,12980,12980,10
20240411,125500,1512846590,12980,12980,12980,12980,20
20240411,125400,1512586990,12980,12970,12980,12970,2
20240411,125300,1512561040,12980,12970,12980,12970,206
20240411,125200,1509889160,12970,12970,12970,12970,26
20240411,125100,1509551940,12970,12970,12970,12960,173
20240411,125000,1507308940,12970,12970,12970,12960,81
20240411,124900,1506259030,12970,12990,12990,12970,352
20240411,124800,1501689230,13000,13000,13000,12990,7
20240411,124700,1501598240,12990,13000,13000,12990,202
20240411,124600,1498973240,13000,13000,13000,13000,202
20240411,124500,1496347240,13000,12990,13000,12990,218
20240411,124400,1493513340,12990,13000,13000,12990,31
20240411,124300,1493110640,12990,12990,12990,12990,303
20240411,124200,1489174670,12990,12970,12990,12970,283
20240411,124100,1485502810,12980,12980,12980,12980,534
20240411,124000,1478571490,12980,12980,12980,12980,0
20240411,123900,1478571490,12980,12980,12980,12980,57
20240411,123800,1477831630,12980,12980,12980,12980,13
20240411,123700,1477662890,12980,12980,12980,12980,0
20240411,123600,1477662890,12980,12950,12980,12950,1282
20240411,123500,1461052990,12950,12940,12950,12940,1044
20240411,123400,1447540690,12930,12920,12930,12920,368
20240411,123300,1442782750,12920,12910,12920,12910,698
20240411,123200,1433768870,12900,12900,12900,12900,0
20240411,123100,1433768870,12900,12900,12900,12900,125
20240411,123000,1432156370,12910,12910,12910,12910,3
20240411,122900,1432117640,12900,12900,12900,12900,150
20240411,122800,1430182640,12900,12900,12900,12900,110
20240411,122700,1428763640,12900,12900,12900,12900,8
20240411,122600,1428660440,12900,12900,12900,12900,0
20240411,122500,1428660440,12900,12900,12900,12900,9
20240411,122400,1428544340,12910,12910,12910,12910,88
20240411,122300,1427408260,12900,12900,12900,12900,90
20240411,122200,1426247260,12900,12900,12900,12900,0
20240411,122100,1426247260,12900,12900,12900,12900,20
20240411,122000,1425989260,12900,12900,12900,12900,20
20240411,121900,1425731260,12890,12890,12900,12890,72
20240411,121800,1424803170,12890,12890,12890,12890,0
20240411,121700,1424803170,12890,12890,12890,12870,451
20240411,121600,1418993560,12890,12890,12890,12890,200
20240411,121500,1416415560,12890,12900,12900,12890,893
20240411,121400,1404904690,12900,12900,12900,12900,48
20240411,121300,1404285490,12900,12910,12910,12900,87
20240411,121200,1403162420,12900,12900,12900,12900,49
20240411,121100,1402530320,12890,12890,12890,12890,0
20240411,121000,1402530320,12890,12890,12890,12890,41
20240411,120900,1402001830,12890,12900,12900,12890,241
20240411,120800,1398893030,12900,12900,12900,12900,509
20240411,120700,1392326930,12900,12900,12900,12900,94
20240411,120600,1391114330,12910,12910,12910,12910,2
20240411,120500,1391088510,12910,12910,12910,12910,352
20240411,120400,1386544190,12910,12910,12910,12910,49
20240411,120300,1385911600,12910,12910,12910,12910,40
20240411,120200,1385395200,12910,12910,12910,12910,0
20240411,120100,1385395200,12910,12910,12910,12910,99
20240411,120000,1384117110,12920,12920,12920,12920,0
20240411,115900,1384117110,12920,12930,12930,12920,3
20240411,115800,1384078340,12930,12930,12930,12930,1
20240411,115700,1384065410,12920,12930,12930,12920,636
20240411,115600,1375848230,12940,12940,12940,12930,15
20240411,115500,1375654160,12940,12930,12940,12920,505
20240411,115400,1369129330,12930,12930,12930,12930,103
20240411,115300,1367797540,12930,12940,12940,12930,571
20240411,115200,1360413700,12940,12940,12940,12940,13
20240411,115100,1360245480,12930,12930,12930,12930,0
20240411,115000,1360245480,12930,12930,12930,12930,0
20240411,114900,1360245480,12930,12930,12940,12930,225
20240411,114800,1357336130,12930,12940,12940,12930,62
20240411,114700,1356534350,12940,12940,12940,12940,232
20240411,114600,1353532270,12930,12930,12930,12930,0
20240411,114500,1353532270,12930,12930,12930,12930,50
20240411,114400,1352885770,12940,12940,12940,12940,54
20240411,114300,1352187010,12930,12930,12930,12930,20
20240411,114200,1351928410,12930,12940,12940,12930,20
20240411,114100,1351669710,12930,12930,12930,12930,0
20240411,114000,1351669710,12930,12930,12940,12930,1243
20240411,113900,1335591440,12920,12920,12920,12920,0
20240411,113800,1335591440,12920,12930,12930,12920,1003
20240411,113700,1322632650,12930,12930,12930,12930,50
20240411,113600,1321986150,12920,12930,12930,12920,306
20240411,113500,1318032060,12930,12930,12930,12930,92
20240411,113400,1316842500,12930,12940,12940,12930,6
20240411,113300,1316764910,12930,12930,12930,12930,0
20240411,113200,1316764910,12930,12930,12930,12930,1
20240411,113100,1316751980,12930,12930,12930,12930,50
20240411,113000,1316105480,12930,12920,12930,12920,687
20240411,112900,1307225760,12920,12920,12920,12920,39
20240411,112800,1306721880,12920,12920,12920,12920,12
20240411,112700,1306566840,12920,12920,12920,12910,204
20240411,112600,1303932660,12910,12920,12920,12910,120
20240411,112500,1302383350,12920,12930,12930,12920,18
20240411,112400,1302150760,12900,12920,12920,12900,900
20240411,112300,1290530640,12920,12920,12920,12920,9
20240411,112200,1290414360,12920,12920,12920,12920,44
20240411,112100,1289845880,12930,12930,12930,12930,49
20240411,112000,1289212310,12920,12920,12920,12920,300
20240411,111900,1285336310,12920,12920,12920,12920,0
20240411,111800,1285336310,12920,12930,12930,12920,301
20240411,111700,1281447380,12930,12930,12930,12930,0
20240411,111600,1281447380,12930,12920,12930,12920,269
20240411,111500,1277971360,12920,12920,12920,12920,536
20240411,111400,1271046240,12920,12920,12920,12920,8
20240411,111300,1270942880,12930,12930,12930,12930,9
20240411,111200,1270826510,12910,12920,12930,12910,147
20240411,111100,1268927490,12920,12910,12920,12910,662
20240411,111000,1260374550,12900,12900,12900,12900,0
20240411,110900,1260374550,12900,12900,12900,12900,7
20240411,110800,1260284250,12900,12910,12910,12900,124
20240411,110700,1258684590,12910,12910,12910,12910,176
20240411,110600,1256412430,12910,12910,12910,12910,50
20240411,110500,1255766930,12910,12910,12910,12910,45
20240411,110400,1255185980,12920,12910,12920,12910,840
20240411,110300,1244334520,12900,12910,12910,12900,115
20240411,110200,1242851010,12910,12910,12910,12910,0
20240411,110100,1242851010,12910,12910,12910,12910,3
20240411,110000,1242812280,12910,12910,12920,12910,277
20240411,105900,1239236170,12910,12910,12910,12910,321
20240411,105800,1235092060,12910,12920,12920,12910,96
20240411,105700,1233852090,12920,12920,12920,12920,13
20240411,105600,1233684130,12920,12920,12920,12920,0
20240411,105500,1233684130,12920,12920,12920,12910,739
20240411,105400,1224143180,12930,12930,12930,12930,64
20240411,105300,1223315660,12930,12930,12930,12930,18
20240411,105200,1223082920,12920,12920,12920,12920,35
20240411,105100,1222630720,12920,12920,12920,12920,11
20240411,105000,1222488600,12920,12900,12920,12900,1932
20240411,104900,1197535830,12890,12890,12890,12890,0
20240411,104800,1197535830,12890,12890,12890,12890,50
20240411,104700,1196891330,12890,12900,12900,12890,155
20240411,104600,1194893330,12900,12900,12900,12900,101
20240411,104500,1193590430,12880,12880,12880,12880,0
20240411,104400,1193590430,12880,12880,12880,12880,0
20240411,104300,1193590430,12880,12880,12880,12880,0
20240411,104200,1193590430,12880,12880,12880,12880,30
20240411,104100,1193204030,12880,12880,12880,12880,15
20240411,104000,1193010830,12900,12900,12900,12900,0
20240411,103900,1193010830,12900,12900,12900,12900,0
20240411,103800,1193010830,12900,12900,12900,12870,79
20240411,103700,1191992960,12900,12900,12900,12900,61
20240411,103600,1191206060,12860,12910,12910,12860,820
20240411,103500,1180634940,12920,12920,12920,12920,1
20240411,103400,1180622020,12900,12910,12910,12900,145
20240411,103300,1178750690,12910,12910,12910,12910,0
20240411,103200,1178750690,12910,12910,12910,12910,0
20240411,103100,1178750690,12910,12910,12910,12910,45
20240411,103000,1178169740,12910,12910,12910,12910,78
20240411,102900,1177162760,12910,12900,12910,12900,526
20240411,102800,1170377230,12900,12910,12910,12900,109
20240411,102700,1168971020,12910,12910,12910,12910,1
20240411,102600,1168958110,12910,12900,12910,12900,3
20240411,102500,1168919400,12900,12850,12900,12840,139
20240411,102400,1167127180,12840,12870,12870,12840,484
20240411,102300,1160904960,12880,12910,12910,12880,660
20240411,102200,1152391430,12910,12910,12910,12910,0
20240411,102100,1152391430,12910,12910,12910,12910,23
20240411,102000,1152094500,12910,12910,12910,12910,1
20240411,101900,1152081590,12910,12930,12930,12910,772
20240411,101800,1142105180,12940,12940,12940,12940,57
20240411,101700,1141367600,12930,12940,12940,12930,260
20240411,101600,1138004550,12940,12940,12940,12940,0
20240411,101500,1138004550,12940,12940,12940,12940,101
20240411,101400,1136697610,12940,12940,12940,12940,155
20240411,101300,1134691910,12940,12920,12940,12920,2697
20240411,101200,1099808790,12920,12890,12920,12890,784
20240411,101100,1089688970,12900,12900,12900,12900,200
20240411,101000,1087108970,12870,12890,12900,12870,1232
20240411,100900,1071221420,12890,12890,12890,12890,0
20240411,100800,1071221420,12890,12840,12890,12840,540
20240411,100700,1064285820,12840,12880,12880,12840,2053
20240411,100600,1037911590,12870,12870,12870,12870,119
20240411,100500,1036380060,12870,12870,12900,12860,938
20240411,100400,1024309620,12870,12880,12880,12870,192
20240411,100300,1021838440,12880,12880,12880,12880,2
20240411,100200,1021812680,12880,12870,12880,12870,1637
20240411,100100,1000732650,12870,12880,12880,12860,68
20240411,100000,999857680,12880,12860,12880,12840,334
20240411,095900,995565560,12860,12840,12880,12840,52
20240411,095800,994896840,12880,12850,12880,12840,176
20240411,095700,992635400,12840,12860,12860,12840,161
20240411,095600,990567640,12860,12870,12870,12850,1110
20240411,095500,976294700,12880,12880,12880,12880,1
20240411,095400,976281820,12880,12890,12890,12880,734
20240411,095300,966827660,12900,12890,12900,12880,546
20240411,095200,959793090,12890,12900,12900,12890,80
20240411,095100,958761290,12910,12870,12920,12870,464
20240411,095000,952780170,12870,12870,12870,12870,2
20240411,094900,952754430,12860,12870,12870,12850,186
20240411,094800,950362780,12870,12870,12870,12870,0
20240411,094700,950362780,12870,12850,12870,12850,381
20240411,094600,945463770,12850,12850,12850,12850,523
20240411,094500,938743220,12850,12850,12850,12850,195
20240411,094400,936237470,12860,12850,12860,12850,366
20240411,094300,931531480,12860,12860,12870,12860,333
20240411,094200,927248900,12870,12880,12880,12870,93
20240411,094100,926051920,12880,12890,12890,12880,589
20240411,094000,918461170,12890,12890,12890,12890,146
20240411,093900,916579230,12880,12900,12910,12880,838
20240411,093800,905769760,12900,12900,12920,12880,58
20240411,093700,905021990,12910,12920,12930,12900,2257
20240411,093600,875892940,12910,12910,12910,12910,131
20240411,093500,874201730,12910,12930,12930,12900,209
20240411,093400,871502280,12930,12930,12930,12920,107
20240411,093300,870119770,12930,12890,12930,12890,939
20240411,093200,857994580,12880,12840,12880,12830,3328
20240411,093100,815227220,12850,12790,12850,12790,301
20240411,093000,811377370,12790,12830,12860,12780,451
20240411,092900,805596660,12830,12790,12830,12780,490
20240411,092800,799333900,12780,12820,12820,12780,211
20240411,092700,796636150,12820,12770,12820,12770,6931
20240411,092600,707947640,12760,12760,12760,12760,139
20240411,092500,706174000,12750,12740,12750,12740,449
20240411,092400,700453540,12740,12750,12750,12730,1082
20240411,092300,686672900,12750,12750,12750,12750,1
20240411,092200,686660150,12730,12720,12750,12720,2895
20240411,092100,649802500,12720,12720,12730,12720,781
20240411,092000,639868160,12720,12720,12720,12710,1547
20240411,091900,620190370,12720,12720,12730,12720,705
20240411,091800,611222260,12720,12720,12720,12710,1493
20240411,091700,592233140,12710,12710,12720,12710,872
20240411,091600,581148020,12720,12720,12730,12720,626
20240411,091500,573185280,12720,12720,12720,12720,1790
20240411,091400,550416480,12730,12730,12730,12720,2678
20240411,091300,516337890,12740,12740,12740,12730,254
20240411,091200,513102700,12740,12740,12740,12720,1567
20240411,091100,493162570,12740,12750,12750,12720,2885
20240411,091000,456411400,12750,12770,12770,12750,2321
20240411,090900,426795700,12770,12760,12770,12760,599
20240411,090800,419148380,12760,12770,12770,12760,370
20240411,090700,414424870,12770,12740,12770,12740,52
20240411,090600,413761130,12770,12750,12770,12730,2184
20240411,090500,385938640,12730,12730,12780,12730,3278
20240411,090400,344184670,12720,12770,12780,12710,3238
20240411,090300,302944150,12780,12870,12870,12780,8242
20240411,090200,197414360,12870,12920,12930,12850,7787
20240411,090100,96967630,12930,12970,12980,12930,2784
20240411,090000,60919280,12970,13050,13050,12970,4683
Reference in New Issue Copy Permalink