ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089970/min/candle-20240419.csv

649 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194600,3982458510,16250,16250,16250,16250,513
20240419,194500,3982458510,16250,16250,16250,16250,0
20240419,194400,3982458510,16250,16250,16250,16250,0
20240419,194300,3982458510,16250,16250,16250,16250,0
20240419,194200,3982458510,16250,16250,16250,16250,0
20240419,194100,3982458510,16250,16250,16250,16250,0
20240419,194000,3982458510,16250,16250,16250,16250,0
20240419,193900,3982458510,16250,16250,16250,16250,0
20240419,193800,3982458510,16250,16250,16250,16250,0
20240419,193700,3982458510,16250,16250,16250,16250,0
20240419,193600,3982458510,16250,16250,16250,16250,0
20240419,193500,3982458510,16250,16250,16250,16250,0
20240419,193400,3982458510,16250,16250,16250,16250,0
20240419,193300,3982458510,16250,16250,16250,16250,0
20240419,193200,3982458510,16250,16250,16250,16250,0
20240419,193100,3982458510,16250,16250,16250,16250,0
20240419,193000,3982458510,16250,16250,16250,16250,0
20240419,192900,3982458510,16250,16250,16250,16250,0
20240419,192800,3982458510,16250,16250,16250,16250,0
20240419,192700,3982458510,16250,16250,16250,16250,0
20240419,192600,3982458510,16250,16250,16250,16250,0
20240419,192500,3982458510,16250,16250,16250,16250,0
20240419,192400,3982458510,16250,16250,16250,16250,0
20240419,192300,3982458510,16250,16250,16250,16250,0
20240419,192200,3982458510,16250,16250,16250,16250,0
20240419,192100,3982458510,16250,16250,16250,16250,0
20240419,192000,3982458510,16250,16250,16250,16250,0
20240419,191900,3982458510,16250,16250,16250,16250,0
20240419,191800,3982458510,16250,16250,16250,16250,0
20240419,191700,3982458510,16250,16250,16250,16250,0
20240419,191600,3982458510,16250,16250,16250,16250,513
20240419,191500,3982458510,16250,16250,16250,16250,0
20240419,191400,3982458510,16250,16250,16250,16250,0
20240419,191300,3982458510,16250,16250,16250,16250,0
20240419,191200,3982458510,16250,16250,16250,16250,0
20240419,191100,3982458510,16250,16250,16250,16250,0
20240419,191000,3982458510,16250,16250,16250,16250,0
20240419,190900,3982458510,16250,16250,16250,16250,0
20240419,190800,3982458510,16250,16250,16250,16250,0
20240419,190700,3982458510,16250,16250,16250,16250,0
20240419,190600,3982458510,16250,16250,16250,16250,0
20240419,190500,3982458510,16250,16250,16250,16250,0
20240419,190400,3982458510,16250,16250,16250,16250,0
20240419,190300,3982458510,16250,16250,16250,16250,0
20240419,190200,3982458510,16250,16250,16250,16250,0
20240419,190100,3982458510,16250,16250,16250,16250,0
20240419,190000,3982458510,16250,16250,16250,16250,0
20240419,185900,3982458510,16250,16250,16250,16250,0
20240419,185800,3982458510,16250,16250,16250,16250,0
20240419,185700,3982458510,16250,16250,16250,16250,0
20240419,185600,3982458510,16250,16250,16250,16250,0
20240419,185500,3982458510,16250,16250,16250,16250,0
20240419,185400,3982458510,16250,16250,16250,16250,0
20240419,185300,3982458510,16250,16250,16250,16250,0
20240419,185200,3982458510,16250,16250,16250,16250,0
20240419,185100,3982458510,16250,16250,16250,16250,0
20240419,185000,3982458510,16250,16250,16250,16250,0
20240419,184900,3982458510,16250,16250,16250,16250,0
20240419,184800,3982458510,16250,16250,16250,16250,0
20240419,184700,3982458510,16250,16250,16250,16250,0
20240419,184600,3982458510,16250,16250,16250,16250,513
20240419,184500,3982458510,16250,16250,16250,16250,0
20240419,184400,3982458510,16250,16250,16250,16250,0
20240419,184300,3982458510,16250,16250,16250,16250,0
20240419,184200,3982458510,16250,16250,16250,16250,0
20240419,184100,3982458510,16250,16250,16250,16250,0
20240419,184000,3982458510,16250,16250,16250,16250,0
20240419,183900,3982458510,16250,16250,16250,16250,0
20240419,183800,3982458510,16250,16250,16250,16250,0
20240419,183700,3982458510,16250,16250,16250,16250,0
20240419,183600,3982458510,16250,16250,16250,16250,0
20240419,183500,3982458510,16250,16250,16250,16250,0
20240419,183400,3982458510,16250,16250,16250,16250,0
20240419,183300,3982458510,16250,16250,16250,16250,0
20240419,183200,3982458510,16250,16250,16250,16250,0
20240419,183100,3982458510,16250,16250,16250,16250,0
20240419,183000,3982458510,16250,16250,16250,16250,0
20240419,182900,3982458510,16250,16250,16250,16250,0
20240419,182800,3982458510,16250,16250,16250,16250,0
20240419,182700,3982458510,16250,16250,16250,16250,0
20240419,182600,3982458510,16250,16250,16250,16250,0
20240419,182500,3982458510,16250,16250,16250,16250,0
20240419,182400,3982458510,16250,16250,16250,16250,0
20240419,182300,3982458510,16250,16250,16250,16250,0
20240419,182200,3982458510,16250,16250,16250,16250,0
20240419,182100,3982458510,16250,16250,16250,16250,0
20240419,182000,3982458510,16250,16250,16250,16250,0
20240419,181900,3982458510,16250,16250,16250,16250,0
20240419,181800,3982458510,16250,16250,16250,16250,0
20240419,181700,3982458510,16250,16250,16250,16250,0
20240419,181600,3982458510,16250,16250,16250,16250,513
20240419,181500,3982458510,16250,16250,16250,16250,0
20240419,181400,3982458510,16250,16250,16250,16250,0
20240419,181300,3982458510,16250,16250,16250,16250,0
20240419,181200,3982458510,16250,16250,16250,16250,0
20240419,181100,3982458510,16250,16250,16250,16250,0
20240419,181000,3982458510,16250,16250,16250,16250,0
20240419,180900,3982458510,16250,16250,16250,16250,0
20240419,180800,3982458510,16250,16250,16250,16250,0
20240419,180700,3982458510,16250,16250,16250,16250,0
20240419,180600,3982458510,16250,16250,16250,16250,0
20240419,180500,3982458510,16250,16250,16250,16250,0
20240419,180400,3982458510,16250,16250,16250,16250,0
20240419,180300,3982458510,16250,16250,16250,16250,0
20240419,180200,3982458510,16250,16250,16250,16250,0
20240419,180100,3982458510,16250,16250,16250,16250,0
20240419,180000,3982458510,16250,16250,16250,16250,0
20240419,175900,3982458510,16250,16250,16250,16250,0
20240419,175800,3982458510,16250,16250,16250,16250,0
20240419,175700,3982458510,16250,16250,16250,16250,0
20240419,175600,3982458510,16250,16250,16250,16250,0
20240419,175500,3982458510,16250,16250,16250,16250,0
20240419,175400,3982458510,16250,16250,16250,16250,0
20240419,175300,3982458510,16250,16250,16250,16250,0
20240419,175200,3982458510,16250,16250,16250,16250,0
20240419,175100,3982458510,16250,16250,16250,16250,0
20240419,175000,3982458510,16250,16250,16250,16250,0
20240419,174900,3982458510,16250,16250,16250,16250,0
20240419,174800,3982458510,16250,16250,16250,16250,0
20240419,174700,3982458510,16250,16250,16250,16250,0
20240419,174600,3982458510,16250,16250,16250,16250,513
20240419,174500,3982458510,16250,16250,16250,16250,0
20240419,174400,3982458510,16250,16250,16250,16250,0
20240419,174300,3982458510,16250,16250,16250,16250,0
20240419,174200,3982458510,16250,16250,16250,16250,0
20240419,174100,3982458510,16250,16250,16250,16250,0
20240419,174000,3982458510,16250,16250,16250,16250,0
20240419,173900,3982458510,16250,16250,16250,16250,0
20240419,173800,3982458510,16250,16250,16250,16250,0
20240419,173700,3982458510,16250,16250,16250,16250,0
20240419,173600,3982458510,16250,16250,16250,16250,0
20240419,173500,3982458510,16250,16250,16250,16250,0
20240419,173400,3982458510,16250,16250,16250,16250,0
20240419,173300,3982458510,16250,16250,16250,16250,0
20240419,173200,3982458510,16250,16250,16250,16250,0
20240419,173100,3982458510,16250,16250,16250,16250,0
20240419,173000,3982458510,16250,16250,16250,16250,0
20240419,172900,3982458510,16250,16250,16250,16250,0
20240419,172800,3982458510,16250,16250,16250,16250,0
20240419,172700,3982458510,16250,16250,16250,16250,0
20240419,172600,3982458510,16250,16250,16250,16250,0
20240419,172500,3982458510,16250,16250,16250,16250,0
20240419,172400,3982458510,16250,16250,16250,16250,0
20240419,172300,3982458510,16250,16250,16250,16250,0
20240419,172200,3982458510,16250,16250,16250,16250,0
20240419,172100,3982458510,16250,16250,16250,16250,0
20240419,172000,3982458510,16250,16250,16250,16250,0
20240419,171900,3982458510,16250,16250,16250,16250,0
20240419,171800,3982458510,16250,16250,16250,16250,0
20240419,171700,3982458510,16250,16250,16250,16250,0
20240419,171600,3982458510,16250,16250,16250,16250,513
20240419,171500,3982458510,16250,16250,16250,16250,0
20240419,171400,3982458510,16250,16250,16250,16250,0
20240419,171300,3982458510,16250,16250,16250,16250,0
20240419,171200,3982458510,16250,16250,16250,16250,0
20240419,171100,3982458510,16250,16250,16250,16250,0
20240419,171000,3982458510,16250,16250,16250,16250,0
20240419,170900,3982458510,16250,16250,16250,16250,0
20240419,170800,3982458510,16250,16250,16250,16250,0
20240419,170700,3982458510,16250,16250,16250,16250,0
20240419,170600,3982458510,16250,16250,16250,16250,0
20240419,170500,3982458510,16250,16250,16250,16250,0
20240419,170400,3982458510,16250,16250,16250,16250,0
20240419,170300,3982458510,16250,16250,16250,16250,0
20240419,170200,3982458510,16250,16250,16250,16250,0
20240419,170100,3982458510,16250,16250,16250,16250,0
20240419,170000,3982458510,16250,16250,16250,16250,0
20240419,165900,3982458510,16250,16250,16250,16250,0
20240419,165800,3982458510,16250,16250,16250,16250,0
20240419,165700,3982458510,16250,16250,16250,16250,0
20240419,165600,3982458510,16250,16250,16250,16250,0
20240419,165500,3982458510,16250,16250,16250,16250,0
20240419,165400,3982458510,16250,16250,16250,16250,0
20240419,165300,3982458510,16250,16250,16250,16250,0
20240419,165200,3982458510,16250,16250,16250,16250,0
20240419,165100,3982458510,16250,16250,16250,16250,0
20240419,165000,3982458510,16250,16250,16250,16250,0
20240419,164900,3982458510,16250,16250,16250,16250,0
20240419,164800,3982458510,16250,16250,16250,16250,0
20240419,164700,3982458510,16250,16250,16250,16250,0
20240419,164600,3982458510,16250,16250,16250,16250,513
20240419,164500,3982458510,16250,16250,16250,16250,0
20240419,164400,3982458510,16250,16250,16250,16250,0
20240419,164300,3982458510,16250,16250,16250,16250,0
20240419,164200,3982458510,16250,16250,16250,16250,0
20240419,164100,3982458510,16250,16250,16250,16250,0
20240419,164000,3982458510,16250,16250,16250,16250,0
20240419,163900,3982458510,16250,16250,16250,16250,0
20240419,163800,3982458510,16250,16250,16250,16250,0
20240419,163700,3982458510,16250,16250,16250,16250,0
20240419,163600,3982458510,16250,16250,16250,16250,0
20240419,163500,3982458510,16250,16250,16250,16250,0
20240419,163400,3982458510,16250,16250,16250,16250,0
20240419,163300,3982458510,16250,16250,16250,16250,0
20240419,163200,3982458510,16250,16250,16250,16250,0
20240419,163100,3982458510,16250,16250,16250,16250,0
20240419,163000,3982458510,16250,16250,16250,16250,0
20240419,162900,3982458510,16250,16250,16250,16250,0
20240419,162800,3982458510,16250,16250,16250,16250,0
20240419,162700,3982458510,16250,16250,16250,16250,0
20240419,162600,3982458510,16250,16250,16250,16250,0
20240419,162500,3982458510,16250,16250,16250,16250,0
20240419,162400,3982458510,16250,16250,16250,16250,0
20240419,162300,3982458510,16250,16250,16250,16250,0
20240419,162200,3982458510,16250,16250,16250,16250,0
20240419,162100,3982458510,16250,16250,16250,16250,0
20240419,162000,3982458510,16250,16250,16250,16250,0
20240419,161900,3982458510,16250,16250,16250,16250,0
20240419,161800,3982458510,16250,16250,16250,16250,0
20240419,161700,3982458510,16250,16250,16250,16250,0
20240419,161600,3982458510,16250,16250,16250,16250,513
20240419,161500,3982458510,16250,16250,16250,16250,0
20240419,161400,3982458510,16250,16250,16250,16250,0
20240419,161300,3982458510,16250,16250,16250,16250,0
20240419,161200,3982458510,16250,16250,16250,16250,0
20240419,161100,3982458510,16250,16250,16250,16250,0
20240419,161000,3982458510,16250,16250,16250,16250,0
20240419,160900,3982458510,16250,16250,16250,16250,0
20240419,160800,3982458510,16250,16250,16250,16250,0
20240419,160700,3982458510,16250,16250,16250,16250,0
20240419,160600,3982458510,16250,16250,16250,16250,0
20240419,160500,3982458510,16250,16250,16250,16250,0
20240419,160400,3982458510,16250,16250,16250,16250,0
20240419,160300,3982458510,16250,16250,16250,16250,0
20240419,160200,3982458510,16250,16250,16250,16250,0
20240419,160100,3982458510,16250,16250,16250,16250,0
20240419,160000,3982458510,16250,16250,16250,16250,0
20240419,155900,3982458510,16250,16250,16250,16250,0
20240419,155800,3982458510,16250,16250,16250,16250,0
20240419,155700,3982458510,16250,16250,16250,16250,0
20240419,155600,3982458510,16250,16250,16250,16250,0
20240419,155500,3982458510,16250,16250,16250,16250,0
20240419,155400,3982458510,16250,16250,16250,16250,0
20240419,155300,3982458510,16250,16250,16250,16250,0
20240419,155200,3982458510,16250,16250,16250,16250,0
20240419,155100,3982458510,16250,16250,16250,16250,0
20240419,155000,3982458510,16250,16250,16250,16250,0
20240419,154900,3982458510,16250,16250,16250,16250,0
20240419,154800,3982458510,16250,16250,16250,16250,0
20240419,154700,3982458510,16250,16250,16250,16250,0
20240419,154600,3982458510,16250,16250,16250,16250,513
20240419,154500,3982458510,16250,16250,16250,16250,0
20240419,154400,3982458510,16250,16250,16250,16250,0
20240419,154300,3982458510,16250,16250,16250,16250,0
20240419,154200,3982458510,16250,16250,16250,16250,0
20240419,154100,3982458510,16250,16250,16250,16250,0
20240419,154000,3982458510,16250,16250,16250,16250,0
20240419,153900,3982458510,16250,16250,16250,16250,0
20240419,153800,3982458510,16250,16250,16250,16250,0
20240419,153700,3982458510,16250,16250,16250,16250,0
20240419,153600,3982458510,16250,16250,16250,16250,0
20240419,153500,3982458510,16250,16250,16250,16250,0
20240419,153400,3982458510,16250,16250,16250,16250,0
20240419,153300,3982458510,16250,16250,16250,16250,0
20240419,153200,3982458510,16250,16250,16250,16250,0
20240419,153100,3982458510,16250,16250,16250,16250,0
20240419,153000,3982458510,16250,16250,16250,16250,513
20240419,152900,3974122260,16250,16250,16250,16250,0
20240419,152800,3974122260,16250,16250,16250,16250,0
20240419,152700,3974122260,16250,16250,16250,16250,0
20240419,152600,3974122260,16250,16250,16250,16250,0
20240419,152500,3974122260,16250,16250,16250,16250,0
20240419,152400,3974122260,16250,16250,16250,16250,0
20240419,152300,3974122260,16250,16250,16250,16250,0
20240419,152200,3974122260,16250,16250,16250,16250,0
20240419,152100,3974122260,16250,16250,16250,16250,0
20240419,152000,3974122260,16250,16250,16250,16250,0
20240419,151900,3974122260,16250,16250,16250,16180,171
20240419,151800,3971352460,16250,16240,16250,16180,1222
20240419,151700,3951511270,16250,16260,16260,16210,1326
20240419,151600,3929981360,16260,16250,16280,16220,1482
20240419,151500,3905895200,16270,16210,16270,16210,477
20240419,151400,3898136420,16180,16150,16180,16140,435
20240419,151300,3891109850,16150,16180,16200,16140,339
20240419,151200,3885634780,16190,16250,16250,16190,1596
20240419,151100,3859737280,16230,16250,16250,16220,382
20240419,151000,3853533560,16230,16280,16290,16230,380
20240419,150900,3847359160,16290,16230,16290,16230,2948
20240419,150800,3799378590,16290,16240,16290,16240,1431
20240419,150700,3776080310,16300,16300,16300,16230,382
20240419,150600,3769856750,16300,16210,16300,16210,1243
20240419,150500,3749612610,16210,16250,16280,16200,1081
20240419,150400,3732064490,16290,16250,16290,16210,1542
20240419,150300,3706994470,16220,16220,16220,16170,1180
20240419,150200,3687855250,16220,16190,16220,16150,541
20240419,150100,3679096010,16190,16170,16190,16150,837
20240419,150000,3665568120,16170,16210,16210,16150,727
20240419,145900,3653824700,16210,16150,16210,16150,1417
20240419,145800,3630924610,16210,16120,16220,16120,658
20240419,145700,3620283690,16120,16090,16120,16090,412
20240419,145600,3613649050,16100,16090,16100,16090,163
20240419,145500,3611026370,16100,16090,16100,16090,204
20240419,145400,3607743710,16040,16050,16100,16040,38
20240419,145300,3607133720,16020,16020,16020,16010,620
20240419,145200,3597203620,16020,16110,16110,16020,2991
20240419,145100,3549193870,16100,16110,16110,16100,212
20240419,145000,3545779060,16110,16110,16110,16090,1421
20240419,144900,3522896980,16150,16150,16150,16100,2337
20240419,144800,3485220850,16190,16190,16190,16140,183
20240419,144700,3482258130,16190,16190,16190,16190,28
20240419,144600,3481804810,16190,16190,16190,16190,172
20240419,144500,3479020130,16190,16140,16200,16140,271
20240419,144400,3474641150,16140,16140,16140,16140,29
20240419,144300,3474173090,16140,16120,16140,16120,725
20240419,144200,3462481990,16120,16140,16140,16100,1194
20240419,144100,3443235520,16140,16220,16220,16130,957
20240419,144000,3427771150,16220,16140,16220,16140,548
20240419,143900,3418903510,16220,16140,16220,16130,1041
20240419,143800,3402056790,16220,16230,16230,16150,1210
20240419,143700,3382481520,16230,16180,16230,16140,799
20240419,143600,3369574010,16250,16290,16290,16180,1506
20240419,143500,3345161760,16290,16230,16290,16210,1130
20240419,143400,3326809850,16260,16310,16310,16230,813
20240419,143300,3313584240,16270,16270,16310,16260,688
20240419,143200,3302380110,16270,16260,16290,16250,872
20240419,143100,3288184050,16290,16240,16310,16220,827
20240419,143000,3274725640,16240,16300,16370,16220,1842
20240419,142900,3244773890,16330,16150,16590,16150,6796
20240419,142800,3134143010,16190,16160,16200,16160,2528
20240419,142700,3093242010,16180,16180,16180,16180,29
20240419,142600,3092772790,16180,16130,16180,16120,2374
20240419,142500,3054480980,16180,16180,16180,16180,163
20240419,142400,3051843640,16180,16180,16180,16130,619
20240419,142300,3041853540,16180,16150,16180,16150,1675
20240419,142200,3014782990,16150,16130,16150,16130,1559
20240419,142100,2989628820,16130,16120,16130,16120,294
20240419,142000,2984888930,16120,16120,16130,16120,612
20240419,141900,2975023480,16120,16110,16120,16110,1056
20240419,141800,2958004590,16120,16110,16120,16100,750
20240419,141700,2945922220,16110,16110,16120,16080,597
20240419,141600,2936305260,16120,16060,16120,16060,203
20240419,141500,2933033380,16060,16080,16110,16060,1099
20240419,141400,2915354710,16110,16080,16120,16070,1016
20240419,141300,2899000390,16120,16070,16120,16070,714
20240419,141200,2887494460,16070,16160,16160,16050,2798
20240419,141100,2842479070,16170,16050,16170,16040,2561
20240419,141000,2801206970,16040,16080,16080,16020,1437
20240419,140900,2778148210,16020,15910,16020,15910,3570
20240419,140800,2721210290,15920,15860,15920,15820,679
20240419,140700,2710417390,15860,15860,15860,15830,865
20240419,140600,2696712830,15860,15880,15880,15860,1337
20240419,140500,2675489000,15920,15920,15920,15920,218
20240419,140400,2672018440,15920,15910,15920,15910,212
20240419,140300,2668645510,15920,15870,15920,15870,26
20240419,140200,2668232840,15870,15870,15870,15870,1
20240419,140100,2668216970,15870,15870,15920,15870,201
20240419,140000,2665018710,15870,15900,15900,15850,59
20240419,135900,2664083290,15920,15900,15920,15860,445
20240419,135800,2657006850,15900,15900,15900,15900,0
20240419,135700,2657006850,15900,15900,15900,15900,0
20240419,135600,2657006850,15900,15890,15900,15830,130
20240419,135500,2654943040,15890,15890,15890,15880,107
20240419,135400,2653243860,15890,15890,15890,15890,85
20240419,135300,2651893210,15890,15890,15890,15890,6
20240419,135200,2651797870,15890,15790,15890,15790,366
20240419,135100,2646008320,15870,15820,15870,15820,1013
20240419,135000,2629982610,15820,15790,15820,15790,3
20240419,134900,2629935210,15870,15820,15870,15800,263
20240419,134800,2625776000,15870,15830,15870,15830,11
20240419,134700,2625601830,15870,15870,15870,15870,0
20240419,134600,2625601830,15870,15850,15870,15850,1415
20240419,134500,2603174060,15850,15840,15850,15840,223
20240419,134400,2599641730,15840,15840,15840,15840,233
20240419,134300,2595951010,15840,15840,15840,15840,0
20240419,134200,2595951010,15840,15840,15840,15840,0
20240419,134100,2595951010,15840,15840,15840,15840,0
20240419,134000,2595951010,15840,15840,15840,15840,0
20240419,133900,2595951010,15840,15800,15840,15790,70
20240419,133800,2594845470,15800,15790,15800,15790,706
20240419,133700,2583692370,15790,15800,15800,15790,186
20240419,133600,2580754200,15800,15750,15800,15750,31
20240419,133500,2580265780,15750,15740,15750,15740,521
20240419,133400,2572065230,15740,15710,15740,15710,516
20240419,133300,2563946340,15710,15710,15710,15690,498
20240419,133200,2556125890,15730,15730,15730,15730,20
20240419,133100,2555811290,15730,15710,15730,15710,133
20240419,133000,2553721200,15710,15710,15710,15710,0
20240419,132900,2553721200,15710,15710,15710,15710,0
20240419,132800,2553721200,15710,15710,15710,15710,2
20240419,132700,2553689780,15710,15710,15710,15710,0
20240419,132600,2553689780,15710,15710,15710,15710,0
20240419,132500,2553689780,15710,15690,15710,15650,1279
20240419,132400,2533644900,15670,15670,15670,15670,0
20240419,132300,2533644900,15670,15680,15680,15670,120
20240419,132200,2531764300,15690,15680,15690,15680,51
20240419,132100,2530964120,15700,15690,15700,15660,1386
20240419,132000,2509243060,15690,15670,15690,15670,4
20240419,131900,2509180360,15660,15660,15660,15660,0
20240419,131800,2509180360,15660,15690,15690,15660,568
20240419,131700,2500282330,15690,15690,15690,15690,11
20240419,131600,2500109740,15690,15690,15690,15690,5
20240419,131500,2500031290,15690,15690,15690,15690,1
20240419,131400,2500015600,15690,15690,15690,15690,39
20240419,131300,2499403690,15690,15650,15690,15650,10
20240419,131200,2499247150,15620,15620,15620,15620,6
20240419,131100,2499153430,15650,15660,15660,15650,553
20240419,131000,2490494680,15740,15680,15740,15660,1011
20240419,130900,2474651780,15660,15680,15730,15660,1498
20240419,130800,2451138530,15670,15670,15680,15670,59
20240419,130700,2450213980,15670,15650,15670,15650,313
20240419,130600,2445310690,15600,15600,15600,15600,0
20240419,130500,2445310690,15600,15600,15600,15600,1001
20240419,130400,2429695090,15600,15580,15650,15580,57
20240419,130300,2428803230,15570,15570,15570,15570,0
20240419,130200,2428803230,15570,15570,15570,15570,27
20240419,130100,2428382840,15570,15600,15650,15570,2031
20240419,130000,2396657350,15600,15600,15600,15590,969
20240419,125900,2381542430,15600,15670,15670,15600,1547
20240419,125800,2357405170,15670,15630,15670,15630,325
20240419,125700,2352316070,15630,15620,15630,15620,1391
20240419,125600,2330588640,15620,15590,15620,15590,3
20240419,125500,2330541840,15620,15620,15620,15620,0
20240419,125400,2330541840,15620,15620,15620,15620,0
20240419,125300,2330541840,15620,15620,15620,15590,865
20240419,125200,2317046080,15620,15650,15650,15620,730
20240419,125100,2305633330,15650,15650,15650,15650,200
20240419,125000,2302503330,15650,15670,15670,15650,580
20240419,124900,2293422660,15660,15660,15660,15660,1
20240419,124800,2293407000,15650,15650,15650,15650,500
20240419,124700,2285582000,15680,15680,15680,15680,0
20240419,124600,2285582000,15680,15680,15680,15680,31
20240419,124500,2285095920,15680,15680,15680,15680,0
20240419,124400,2285095920,15680,15680,15680,15680,0
20240419,124300,2285095920,15680,15680,15680,15680,0
20240419,124200,2285095920,15680,15610,15680,15600,764
20240419,124100,2273146090,15620,15620,15620,15620,62
20240419,124000,2272177650,15620,15620,15640,15620,194
20240419,123900,2269147350,15650,15650,15650,15650,349
20240419,123800,2263685500,15700,15760,15760,15650,1525
20240419,123700,2239702840,15760,15760,15760,15760,101
20240419,123600,2238111080,15750,15760,15760,15750,101
20240419,123500,2236520320,15740,15800,15800,15740,1006
20240419,123400,2220626660,15850,15850,15850,15840,249
20240419,123300,2216682080,15850,15800,15850,15800,522
20240419,123200,2208423180,15800,15800,15800,15800,308
20240419,123100,2203556780,15800,15800,15800,15800,1
20240419,123000,2203540980,15800,15780,15800,15770,226
20240419,122900,2199976070,15800,15800,15800,15800,54
20240419,122800,2199122870,15780,15790,15790,15780,169
20240419,122700,2196454370,15800,15740,15800,15740,1214
20240419,122600,2177286100,15740,15670,15740,15670,66
20240419,122500,2176250350,15670,15620,15670,15620,19
20240419,122400,2175952970,15620,15620,15620,15620,1
20240419,122300,2175937350,15670,15600,15670,15600,11
20240419,122200,2175765680,15590,15690,15690,15590,1068
20240419,122100,2159107440,15680,15680,15680,15680,0
20240419,122000,2159107440,15680,15650,15680,15580,1139
20240419,121900,2141274860,15590,15590,15590,15590,21
20240419,121800,2140947470,15590,15600,15600,15590,394
20240419,121700,2134803420,15650,15640,15650,15630,60
20240419,121600,2133865550,15650,15600,15650,15600,113
20240419,121500,2132098300,15590,15560,15590,15560,17
20240419,121400,2131833750,15560,15560,15560,15560,0
20240419,121300,2131833750,15560,15540,15560,15540,99
20240419,121200,2130294800,15540,15550,15550,15540,40
20240419,121100,2129673160,15550,15550,15550,15550,9
20240419,121000,2129533210,15540,15540,15540,15540,0
20240419,120900,2129533210,15540,15540,15540,15540,0
20240419,120800,2129533210,15540,15540,15540,15540,24
20240419,120700,2129160250,15540,15540,15540,15540,0
20240419,120600,2129160250,15540,15540,15540,15540,26
20240419,120500,2128756210,15550,15550,15550,15550,0
20240419,120400,2128756210,15550,15550,15550,15550,0
20240419,120300,2128756210,15550,15550,15550,15550,0
20240419,120200,2128756210,15550,15480,15550,15480,75
20240419,120100,2127594370,15480,15450,15480,15450,12
20240419,120000,2127408900,15450,15480,15480,15450,26
20240419,115900,2127006740,15480,15430,15480,15430,217
20240419,115800,2123658280,15430,15470,15470,15410,554
20240419,115700,2115110620,15590,15590,15590,15590,0
20240419,115600,2115110620,15590,15590,15590,15590,0
20240419,115500,2115110620,15590,15450,15590,15450,11
20240419,115400,2114940530,15450,15470,15630,15450,433
20240419,115300,2108229740,15520,15520,15520,15520,0
20240419,115200,2108229740,15520,15520,15520,15520,1
20240419,115100,2108214220,15520,15520,15520,15520,0
20240419,115000,2108214220,15520,15450,15520,15440,822
20240419,114900,2095516900,15520,15450,15520,15450,6
20240419,114800,2095424060,15460,15530,15530,15460,165
20240419,114700,2092873030,15450,15450,15450,15450,2
20240419,114600,2092842130,15440,15440,15440,15440,21
20240419,114500,2092517890,15500,15500,15600,15500,1576
20240419,114400,2068069740,15500,15500,15500,15420,445
20240419,114300,2061184100,15430,15420,15450,15420,256
20240419,114200,2057236420,15440,15510,15510,15440,156
20240419,114100,2054827210,15490,15440,15490,15440,16
20240419,114000,2054579520,15490,15560,15560,15490,66
20240419,113900,2053555190,15540,15540,15540,15540,175
20240419,113800,2050835690,15620,15510,15620,15500,253
20240419,113700,2046912050,15510,15510,15510,15510,72
20240419,113600,2045795330,15510,15420,15510,15420,221
20240419,113500,2042372470,15420,15430,15430,15420,434
20240419,113400,2035679670,15430,15430,15430,15430,15
20240419,113300,2035448220,15500,15420,15500,15420,117
20240419,113200,2033643840,15400,15400,15400,15400,0
20240419,113100,2033643840,15400,15500,15500,15400,2
20240419,113000,2033612940,15480,15610,15610,15480,625
20240419,112900,2023924490,15600,15580,15600,15580,12
20240419,112800,2023737510,15520,15490,15520,15490,92
20240419,112700,2022312010,15520,15490,15520,15490,537
20240419,112600,2013987470,15480,15410,15480,15400,2006
20240419,112500,1983087990,15400,15500,15510,15400,3537
20240419,112400,1928582940,15430,15430,15430,15430,30
20240419,112300,1928120040,15430,15440,15520,15430,665
20240419,112200,1917856570,15440,15520,15520,15440,118
20240419,112100,1916033210,15500,15500,15500,15500,100
20240419,112000,1914483210,15460,15550,15610,15430,722
20240419,111900,1903311050,15500,15490,15590,15490,52
20240419,111800,1902505460,15570,15570,15570,15460,598
20240419,111700,1893223900,15570,15560,15570,15560,171
20240419,111600,1890562520,15500,15500,15500,15500,1
20240419,111500,1890547020,15500,15510,15510,15500,92
20240419,111400,1889120110,15540,15540,15540,15510,91
20240419,111300,1887707060,15600,15510,15600,15510,6
20240419,111200,1887613620,15530,15530,15530,15490,6
20240419,111100,1887520480,15530,15460,15530,15460,113
20240419,111000,1885771730,15460,15430,15520,15420,1023
20240419,110900,1869958140,15420,15500,15500,15410,4665
20240419,110800,1797879060,15490,15550,15550,15490,3136
20240419,110700,1749257030,15520,15530,15540,15510,719
20240419,110600,1738096040,15540,15530,15580,15520,1192
20240419,110500,1719566630,15530,15570,15570,15530,1135
20240419,110400,1701926890,15570,15680,15680,15550,1005
20240419,110300,1686266490,15680,15630,15800,15610,2364
20240419,110200,1649346350,15630,15650,15650,15630,124
20240419,110100,1647407530,15820,15620,15830,15620,503
20240419,110000,1639538590,15630,15650,15700,15630,190
20240419,105900,1636568600,15640,15650,15690,15620,730
20240419,105800,1625158870,15660,15700,15700,15660,583
20240419,105700,1616028990,15670,15710,15710,15670,76
20240419,105600,1614837680,15830,15760,15830,15680,24
20240419,105500,1614460730,15840,15840,15840,15840,2
20240419,105400,1614429050,15810,15830,15830,15810,166
20240419,105300,1611802910,15850,15840,15850,15840,7
20240419,105200,1611691970,15840,15760,15850,15760,582
20240419,105100,1602474700,15820,15770,15820,15770,3
20240419,105000,1602427340,15750,15720,15750,15720,94
20240419,104900,1600948400,15730,15660,15730,15660,1011
20240419,104800,1585081070,15660,15700,15700,15610,3333
20240419,104700,1533032880,15790,15730,15790,15690,16
20240419,104600,1532781300,15710,15780,15780,15690,2533
20240419,104500,1492883910,15780,15790,15790,15780,168
20240419,104400,1490232860,15790,15790,15820,15790,217
20240419,104300,1486806340,15820,15790,15820,15790,11
20240419,104200,1486632590,15820,15820,15820,15820,74
20240419,104100,1485461910,15850,15810,15850,15790,724
20240419,104000,1474022070,15810,15830,15850,15810,186
20240419,103900,1471078450,15850,15850,15850,15840,1041
20240419,103800,1454579090,15860,15850,15860,15850,170
20240419,103700,1451884390,15850,15860,15860,15850,156
20240419,103600,1449410260,15850,15860,15860,15850,386
20240419,103500,1443290820,15910,15910,15910,15910,0
20240419,103400,1443290820,15910,15860,15910,15860,644
20240419,103300,1433076730,15850,15860,15860,15850,177
20240419,103200,1430270280,15870,15900,15900,15860,503
20240419,103100,1422289880,15900,15870,15900,15870,757
20240419,103000,1410276010,15870,15880,15910,15870,1584
20240419,102900,1385132280,15870,15880,15910,15870,3695
20240419,102800,1326485280,15910,15880,15910,15880,362
20240419,102700,1320736660,15950,15880,15950,15870,1110
20240419,102600,1303074580,15940,15970,15970,15870,10137
20240419,102500,1142024450,15970,15970,15970,15970,33
20240419,102400,1141497440,15970,15970,15970,15970,4
20240419,102300,1141433560,15980,15930,15980,15930,333
20240419,102200,1136128820,15950,15950,15950,15950,28
20240419,102100,1135682220,15960,15990,15990,15960,155
20240419,102000,1133208210,15990,15990,15990,15990,0
20240419,101900,1133208210,15990,15950,16000,15950,696
20240419,101800,1122103720,16000,16000,16000,15960,311
20240419,101700,1117139720,16030,16030,16030,16030,1
20240419,101600,1117123690,15960,15970,16080,15960,5578
20240419,101500,1028032280,15950,15970,15970,15950,103
20240419,101400,1026389370,15970,16030,16030,15960,4793
20240419,101300,949696640,16030,16040,16110,16030,323
20240419,101200,944517010,16040,16060,16060,16040,1663
20240419,101100,917839670,16060,16050,16100,16050,28
20240419,101000,917389110,16090,16090,16090,16090,103
20240419,100900,915731840,16120,16120,16120,16110,4
20240419,100800,915667370,16040,16090,16090,16040,413
20240419,100700,909041510,16120,16130,16130,16120,19
20240419,100600,908735220,16040,16040,16050,16040,87
20240419,100500,907339230,16030,16030,16030,16030,233
20240419,100400,903604240,16030,16040,16040,16030,131
20240419,100300,901504200,16050,16090,16090,16050,236
20240419,100200,897708080,16090,16090,16090,16090,14
20240419,100100,897482820,16060,16060,16060,16060,0
20240419,100000,897482820,16060,16060,16060,16060,166
20240419,095900,894816860,16060,16030,16060,16030,709
20240419,095800,883436560,16040,16080,16080,16040,14
20240419,095700,883211950,16080,16100,16100,16060,25
20240419,095600,882810110,16100,16100,16100,16100,100
20240419,095500,881200110,16160,16160,16160,16070,148
20240419,095400,878821480,16070,16070,16120,16070,239
20240419,095300,874977000,16070,15990,16070,15990,715
20240419,095200,863530370,15990,16030,16030,15990,738
20240419,095100,851715810,16020,16040,16070,16020,1178
20240419,095000,832814290,16070,16070,16070,16070,13
20240419,094900,832605380,16040,16120,16120,16040,796
20240419,094800,819816010,16160,16160,16160,16160,15
20240419,094700,819573610,16110,16160,16160,16110,27
20240419,094600,819138190,16160,16160,16160,16100,551
20240419,094500,810265560,16160,16200,16200,16160,40
20240419,094400,809618880,16200,16190,16200,16110,335
20240419,094300,804197520,16110,16050,16110,16050,440
20240419,094200,797111150,16100,16050,16100,16050,78
20240419,094100,795859150,16050,16050,16050,16050,244
20240419,094000,791942950,16050,16070,16100,16050,538
20240419,093900,783302790,16110,16110,16110,16060,306
20240419,093800,778373230,16120,16120,16120,16120,276
20240419,093700,773924110,16200,16160,16200,16120,138
20240419,093600,771697960,16200,16110,16200,16060,1109
20240419,093500,753844380,16070,16070,16070,16070,3
20240419,093400,753796170,16090,16110,16110,16070,290
20240419,093300,749130570,16120,16140,16210,16120,34
20240419,093200,748582270,16140,16140,16220,16140,219
20240419,093100,745039600,16140,16140,16140,16140,30
20240419,093000,744555400,16120,16150,16150,16120,120
20240419,092900,742618900,16150,16170,16170,16150,187
20240419,092800,739598080,16230,16220,16240,16220,66
20240419,092700,738527530,16240,16150,16240,16150,14
20240419,092600,738301250,16150,16150,16240,16150,2040
20240419,092500,705309380,16150,16050,16150,16040,40
20240419,092400,704666810,16020,16080,16080,16020,311
20240419,092300,699682280,16090,16200,16240,16000,3668
20240419,092200,640843130,16250,16200,16290,16200,313
20240419,092100,635760240,16210,16190,16210,16040,315
20240419,092000,630673910,16180,15960,16180,15960,5485
20240419,091900,542389070,15960,15960,15960,15910,9
20240419,091800,542245680,15960,15890,15960,15870,275
20240419,091700,537877360,15880,15950,15990,15880,2883
20240419,091600,491961710,15970,16050,16050,15950,2484
20240419,091500,452200970,16070,16090,16090,16040,160
20240419,091400,449631780,16140,16160,16160,16010,2891
20240419,091300,403256120,16120,16170,16170,16120,410
20240419,091200,396638670,16200,16060,16200,16000,3261
20240419,091100,344170150,16060,16100,16180,16060,1157
20240419,091000,325538410,16170,16220,16220,16110,2273
20240419,090900,288771610,16200,16200,16230,16200,418
20240419,090800,281995580,16240,16200,16240,16190,180
20240419,090700,279079690,16200,16260,16260,16180,1666
20240419,090600,252106800,16200,16180,16260,16170,782
20240419,090500,239450980,16180,16260,16300,16180,1881
20240419,090400,208950350,16300,16280,16310,16210,3386
20240419,090300,153856330,16290,16560,16560,16210,4564
20240419,090200,79250740,16570,16540,16590,16470,1395
20240419,090100,56208380,16540,16470,16590,16420,767
20240419,090000,43583480,16550,16520,16550,16370,2643
Reference in New Issue Copy Permalink