ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001530/min/candle-20240401.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

577 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183400,2745544300,27450,27450,27450,27450,3724
20240401,183300,2745544300,27450,27450,27450,27450,0
20240401,183200,2745544300,27450,27450,27450,27450,0
20240401,183100,2745544300,27450,27450,27450,27450,0
20240401,183000,2745544300,27450,27450,27450,27450,0
20240401,182900,2745544300,27450,27450,27450,27450,0
20240401,182800,2745544300,27450,27450,27450,27450,0
20240401,182700,2745544300,27450,27450,27450,27450,0
20240401,182600,2745544300,27450,27450,27450,27450,0
20240401,182500,2745544300,27450,27450,27450,27450,0
20240401,182400,2745544300,27450,27450,27450,27450,0
20240401,182300,2745544300,27450,27450,27450,27450,0
20240401,182200,2745544300,27450,27450,27450,27450,0
20240401,182100,2745544300,27450,27450,27450,27450,0
20240401,182000,2745544300,27450,27450,27450,27450,0
20240401,181900,2745544300,27450,27450,27450,27450,0
20240401,181800,2745544300,27450,27450,27450,27450,0
20240401,181700,2745544300,27450,27450,27450,27450,0
20240401,181600,2745544300,27450,27450,27450,27450,0
20240401,181500,2745544300,27450,27450,27450,27450,0
20240401,181400,2745544300,27450,27450,27450,27450,0
20240401,181300,2745544300,27450,27450,27450,27450,0
20240401,181200,2745544300,27450,27450,27450,27450,0
20240401,181100,2745544300,27450,27450,27450,27450,0
20240401,181000,2745544300,27450,27450,27450,27450,0
20240401,180900,2745544300,27450,27450,27450,27450,0
20240401,180800,2745544300,27450,27450,27450,27450,0
20240401,180700,2745544300,27450,27450,27450,27450,0
20240401,180600,2745544300,27450,27450,27450,27450,0
20240401,180500,2745544300,27450,27450,27450,27450,0
20240401,180400,2745544300,27450,27450,27450,27450,3724
20240401,180300,2745544300,27450,27450,27450,27450,0
20240401,180200,2745544300,27450,27450,27450,27450,0
20240401,180100,2745544300,27450,27450,27450,27450,0
20240401,180000,2745544300,27450,27450,27450,27450,0
20240401,175900,2745544300,27450,27450,27450,27450,0
20240401,175800,2745544300,27450,27450,27450,27450,0
20240401,175700,2745544300,27450,27450,27450,27450,0
20240401,175600,2745544300,27450,27450,27450,27450,0
20240401,175500,2745544300,27450,27450,27450,27450,0
20240401,175400,2745544300,27450,27450,27450,27450,0
20240401,175300,2745544300,27450,27450,27450,27450,0
20240401,175200,2745544300,27450,27450,27450,27450,0
20240401,175100,2745544300,27450,27450,27450,27450,0
20240401,175000,2745544300,27450,27450,27450,27450,0
20240401,174900,2745544300,27450,27450,27450,27450,0
20240401,174800,2745544300,27450,27450,27450,27450,0
20240401,174700,2745544300,27450,27450,27450,27450,0
20240401,174600,2745544300,27450,27450,27450,27450,0
20240401,174500,2745544300,27450,27450,27450,27450,0
20240401,174400,2745544300,27450,27450,27450,27450,0
20240401,174300,2745544300,27450,27450,27450,27450,0
20240401,174200,2745544300,27450,27450,27450,27450,0
20240401,174100,2745544300,27450,27450,27450,27450,0
20240401,174000,2745544300,27450,27450,27450,27450,0
20240401,173900,2745544300,27450,27450,27450,27450,0
20240401,173800,2745544300,27450,27450,27450,27450,0
20240401,173700,2745544300,27450,27450,27450,27450,0
20240401,173600,2745544300,27450,27450,27450,27450,0
20240401,173500,2745544300,27450,27450,27450,27450,0
20240401,173400,2745544300,27450,27450,27450,27450,3724
20240401,173300,2745544300,27450,27450,27450,27450,0
20240401,173200,2745544300,27450,27450,27450,27450,0
20240401,173100,2745544300,27450,27450,27450,27450,0
20240401,173000,2745544300,27450,27450,27450,27450,0
20240401,172900,2745544300,27450,27450,27450,27450,0
20240401,172800,2745544300,27450,27450,27450,27450,0
20240401,172700,2745544300,27450,27450,27450,27450,0
20240401,172600,2745544300,27450,27450,27450,27450,0
20240401,172500,2745544300,27450,27450,27450,27450,0
20240401,172400,2745544300,27450,27450,27450,27450,0
20240401,172300,2745544300,27450,27450,27450,27450,0
20240401,172200,2745544300,27450,27450,27450,27450,0
20240401,172100,2745544300,27450,27450,27450,27450,0
20240401,172000,2745544300,27450,27450,27450,27450,0
20240401,171900,2745544300,27450,27450,27450,27450,0
20240401,171800,2745544300,27450,27450,27450,27450,0
20240401,171700,2745544300,27450,27450,27450,27450,0
20240401,171600,2745544300,27450,27450,27450,27450,0
20240401,171500,2745544300,27450,27450,27450,27450,0
20240401,171400,2745544300,27450,27450,27450,27450,0
20240401,171300,2745544300,27450,27450,27450,27450,0
20240401,171200,2745544300,27450,27450,27450,27450,0
20240401,171100,2745544300,27450,27450,27450,27450,0
20240401,171000,2745544300,27450,27450,27450,27450,0
20240401,170900,2745544300,27450,27450,27450,27450,0
20240401,170800,2745544300,27450,27450,27450,27450,0
20240401,170700,2745544300,27450,27450,27450,27450,0
20240401,170600,2745544300,27450,27450,27450,27450,0
20240401,170500,2745544300,27450,27450,27450,27450,0
20240401,170400,2745544300,27450,27450,27450,27450,3724
20240401,170300,2745544300,27450,27450,27450,27450,0
20240401,170200,2745544300,27450,27450,27450,27450,0
20240401,170100,2745544300,27450,27450,27450,27450,0
20240401,170000,2745544300,27450,27450,27450,27450,0
20240401,165900,2745544300,27450,27450,27450,27450,0
20240401,165800,2745544300,27450,27450,27450,27450,0
20240401,165700,2745544300,27450,27450,27450,27450,0
20240401,165600,2745544300,27450,27450,27450,27450,0
20240401,165500,2745544300,27450,27450,27450,27450,0
20240401,165400,2745544300,27450,27450,27450,27450,0
20240401,165300,2745544300,27450,27450,27450,27450,0
20240401,165200,2745544300,27450,27450,27450,27450,0
20240401,165100,2745544300,27450,27450,27450,27450,0
20240401,165000,2745544300,27450,27450,27450,27450,0
20240401,164900,2745544300,27450,27450,27450,27450,0
20240401,164800,2745544300,27450,27450,27450,27450,0
20240401,164700,2745544300,27450,27450,27450,27450,0
20240401,164600,2745544300,27450,27450,27450,27450,0
20240401,164500,2745544300,27450,27450,27450,27450,0
20240401,164400,2745544300,27450,27450,27450,27450,0
20240401,164300,2745544300,27450,27450,27450,27450,0
20240401,164200,2745544300,27450,27450,27450,27450,0
20240401,164100,2745544300,27450,27450,27450,27450,0
20240401,164000,2745544300,27450,27450,27450,27450,0
20240401,163900,2745544300,27450,27450,27450,27450,0
20240401,163800,2745544300,27450,27450,27450,27450,0
20240401,163700,2745544300,27450,27450,27450,27450,0
20240401,163600,2745544300,27450,27450,27450,27450,0
20240401,163500,2745544300,27450,27450,27450,27450,0
20240401,163400,2745544300,27450,27450,27450,27450,3724
20240401,163300,2745544300,27450,27450,27450,27450,0
20240401,163200,2745544300,27450,27450,27450,27450,0
20240401,163100,2745544300,27450,27450,27450,27450,0
20240401,163000,2745544300,27450,27450,27450,27450,0
20240401,162900,2745544300,27450,27450,27450,27450,0
20240401,162800,2745544300,27450,27450,27450,27450,0
20240401,162700,2745544300,27450,27450,27450,27450,0
20240401,162600,2745544300,27450,27450,27450,27450,0
20240401,162500,2745544300,27450,27450,27450,27450,0
20240401,162400,2745544300,27450,27450,27450,27450,0
20240401,162300,2745544300,27450,27450,27450,27450,0
20240401,162200,2745544300,27450,27450,27450,27450,0
20240401,162100,2745544300,27450,27450,27450,27450,0
20240401,162000,2745544300,27450,27450,27450,27450,0
20240401,161900,2745544300,27450,27450,27450,27450,0
20240401,161800,2745544300,27450,27450,27450,27450,0
20240401,161700,2745544300,27450,27450,27450,27450,0
20240401,161600,2745544300,27450,27450,27450,27450,0
20240401,161500,2745544300,27450,27450,27450,27450,0
20240401,161400,2745544300,27450,27450,27450,27450,0
20240401,161300,2745544300,27450,27450,27450,27450,0
20240401,161200,2745544300,27450,27450,27450,27450,0
20240401,161100,2745544300,27450,27450,27450,27450,0
20240401,161000,2745544300,27450,27450,27450,27450,0
20240401,160900,2745544300,27450,27450,27450,27450,0
20240401,160800,2745544300,27450,27450,27450,27450,0
20240401,160700,2745544300,27450,27450,27450,27450,0
20240401,160600,2745544300,27450,27450,27450,27450,0
20240401,160500,2745544300,27450,27450,27450,27450,0
20240401,160400,2745544300,27450,27450,27450,27450,3724
20240401,160300,2745544300,27450,27450,27450,27450,0
20240401,160200,2745544300,27450,27450,27450,27450,0
20240401,160100,2745544300,27450,27450,27450,27450,0
20240401,160000,2745544300,27450,27450,27450,27450,0
20240401,155900,2745544300,27450,27450,27450,27450,0
20240401,155800,2745544300,27450,27450,27450,27450,0
20240401,155700,2745544300,27450,27450,27450,27450,0
20240401,155600,2745544300,27450,27450,27450,27450,0
20240401,155500,2745544300,27450,27450,27450,27450,0
20240401,155400,2745544300,27450,27450,27450,27450,0
20240401,155300,2745544300,27450,27450,27450,27450,0
20240401,155200,2745544300,27450,27450,27450,27450,0
20240401,155100,2745544300,27450,27450,27450,27450,0
20240401,155000,2745544300,27450,27450,27450,27450,0
20240401,154900,2745544300,27450,27450,27450,27450,0
20240401,154800,2745544300,27450,27450,27450,27450,0
20240401,154700,2745544300,27450,27450,27450,27450,0
20240401,154600,2745544300,27450,27450,27450,27450,0
20240401,154500,2745544300,27450,27450,27450,27450,0
20240401,154400,2745544300,27450,27450,27450,27450,0
20240401,154300,2745544300,27450,27450,27450,27450,0
20240401,154200,2745544300,27450,27450,27450,27450,0
20240401,154100,2745544300,27450,27450,27450,27450,0
20240401,154000,2745544300,27450,27450,27450,27450,0
20240401,153900,2745544300,27450,27450,27450,27450,0
20240401,153800,2745544300,27450,27450,27450,27450,0
20240401,153700,2745544300,27450,27450,27450,27450,0
20240401,153600,2745544300,27450,27450,27450,27450,0
20240401,153500,2745544300,27450,27450,27450,27450,0
20240401,153400,2745544300,27450,27450,27450,27450,3724
20240401,153300,2745544300,27450,27450,27450,27450,0
20240401,153200,2745544300,27450,27450,27450,27450,0
20240401,153100,2745544300,27450,27450,27450,27450,0
20240401,153000,2745544300,27450,27450,27450,27450,3724
20240401,152900,2643320500,27450,27450,27450,27450,0
20240401,152800,2643320500,27450,27450,27450,27450,0
20240401,152700,2643320500,27450,27450,27450,27450,0
20240401,152600,2643320500,27450,27450,27450,27450,0
20240401,152500,2643320500,27450,27450,27450,27450,0
20240401,152400,2643320500,27450,27450,27450,27450,0
20240401,152300,2643320500,27450,27450,27450,27450,0
20240401,152200,2643320500,27450,27450,27450,27450,0
20240401,152100,2643320500,27450,27450,27450,27450,0
20240401,152000,2643320500,27450,27450,27450,27450,0
20240401,151900,2643320500,27450,27350,27500,27350,1788
20240401,151800,2594299600,27300,27350,27350,27300,25
20240401,151700,2593615950,27350,27350,27350,27350,27
20240401,151600,2592877500,27300,27300,27300,27300,3
20240401,151500,2592795600,27300,27350,27350,27300,85
20240401,151400,2590473750,27350,27350,27350,27350,5
20240401,151300,2590337000,27350,27350,27350,27350,39
20240401,151200,2589270350,27350,27350,27350,27350,30
20240401,151100,2588449850,27350,27350,27350,27350,0
20240401,151000,2588449850,27350,27300,27350,27300,33
20240401,150900,2587547400,27300,27350,27350,27300,63
20240401,150800,2585827300,27350,27350,27350,27350,30
20240401,150700,2585006800,27350,27350,27350,27350,50
20240401,150600,2583639300,27350,27350,27350,27350,34
20240401,150500,2582709400,27350,27350,27350,27350,0
20240401,150400,2582709400,27350,27350,27350,27350,0
20240401,150300,2582709400,27350,27350,27350,27350,1
20240401,150200,2582682050,27350,27350,27350,27350,0
20240401,150100,2582682050,27350,27350,27350,27350,29
20240401,150000,2581888900,27300,27300,27350,27300,69
20240401,145900,2580005150,27300,27300,27300,27300,27
20240401,145800,2579268050,27300,27300,27300,27300,0
20240401,145700,2579268050,27300,27300,27300,27300,50
20240401,145600,2577903050,27250,27250,27250,27250,144
20240401,145500,2573979050,27350,27350,27350,27350,301
20240401,145400,2565746700,27350,27350,27350,27350,1
20240401,145300,2565719350,27350,27350,27350,27350,0
20240401,145200,2565719350,27350,27350,27350,27350,500
20240401,145100,2552044350,27350,27350,27350,27350,1
20240401,145000,2552017000,27300,27300,27300,27300,568
20240401,144900,2536510600,27250,27250,27250,27250,0
20240401,144800,2536510600,27250,27300,27300,27250,5
20240401,144700,2536374300,27300,27300,27300,27300,28
20240401,144600,2535609900,27250,27250,27250,27250,10
20240401,144500,2535337400,27300,27300,27300,27300,1
20240401,144400,2535310100,27300,27300,27300,27300,0
20240401,144300,2535310100,27300,27300,27300,27300,32
20240401,144200,2534436500,27300,27300,27300,27300,11
20240401,144100,2534136200,27250,27250,27250,27250,1
20240401,144000,2534108950,27250,27250,27250,27250,50
20240401,143900,2532746450,27300,27300,27300,27300,28
20240401,143800,2531982050,27300,27300,27300,27300,0
20240401,143700,2531982050,27300,27300,27300,27300,0
20240401,143600,2531982050,27300,27300,27300,27300,1
20240401,143500,2531954750,27300,27300,27300,27300,33
20240401,143400,2531053850,27300,27300,27300,27300,0
20240401,143300,2531053850,27300,27300,27300,27300,1
20240401,143200,2531026550,27300,27300,27300,27300,27
20240401,143100,2530289450,27300,27300,27300,27300,0
20240401,143000,2530289450,27300,27300,27300,27300,1
20240401,142900,2530262150,27250,27250,27250,27250,30
20240401,142800,2529444650,27350,27350,27350,27350,27
20240401,142700,2528706200,27350,27300,27350,27300,7
20240401,142600,2528515050,27300,27300,27300,27300,33
20240401,142500,2527614150,27300,27300,27300,27300,1
20240401,142400,2527586850,27350,27350,27350,27350,1
20240401,142300,2527559500,27350,27350,27350,27350,0
20240401,142200,2527559500,27350,27350,27350,27350,0
20240401,142100,2527559500,27350,27300,27350,27300,3
20240401,142000,2527477550,27300,27300,27300,27300,15
20240401,141900,2527068050,27300,27300,27300,27300,10
20240401,141800,2526795050,27300,27350,27350,27300,319
20240401,141700,2518086300,27300,27300,27300,27300,0
20240401,141600,2518086300,27300,27300,27300,27300,452
20240401,141500,2505746700,27350,27350,27350,27350,1
20240401,141400,2505719350,27350,27350,27350,27350,0
20240401,141300,2505719350,27350,27350,27350,27350,0
20240401,141200,2505719350,27350,27300,27350,27300,130
20240401,141100,2502168850,27300,27300,27300,27300,0
20240401,141000,2502168850,27300,27300,27300,27300,75
20240401,140900,2500121350,27350,27350,27350,27350,1
20240401,140800,2500094000,27350,27350,27350,27350,0
20240401,140700,2500094000,27350,27350,27350,27350,0
20240401,140600,2500094000,27350,27350,27350,27350,2
20240401,140500,2500039300,27350,27350,27350,27350,288
20240401,140400,2492162500,27350,27250,27350,27250,2413
20240401,140300,2426218000,27250,27200,27250,27200,1124
20240401,140200,2395645150,27200,27200,27200,27200,221
20240401,140100,2389633950,27200,27200,27200,27200,779
20240401,140000,2368445150,27250,27250,27250,27250,1
20240401,135900,2368417900,27200,27200,27200,27200,128
20240401,135800,2364936300,27200,27200,27200,27200,883
20240401,135700,2340918700,27250,27250,27250,27250,1
20240401,135600,2340891450,27200,27200,27200,27200,831
20240401,135500,2318288250,27200,27200,27200,27200,500
20240401,135400,2304688250,27200,27200,27200,27050,4034
20240401,135300,2195405350,27200,27200,27200,27200,150
20240401,135200,2191325350,27200,27200,27200,27150,1225
20240401,135100,2158024550,27250,27200,27250,27200,617
20240401,135000,2141242100,27200,27200,27200,27100,617
20240401,134900,2124462500,27200,27200,27200,27100,234
20240401,134800,2118099600,27200,27200,27200,27200,293
20240401,134700,2110130000,27200,27200,27200,27200,278
20240401,134600,2102568400,27200,27250,27250,27200,58
20240401,134500,2100990750,27250,27200,27250,27200,1055
20240401,134400,2072292250,27200,27200,27200,27200,0
20240401,134300,2072292250,27200,27150,27200,27150,2352
20240401,134200,2008420300,27150,27150,27200,27150,1871
20240401,134100,1957581900,27200,27200,27200,27200,210
20240401,134000,1951869900,27200,27200,27200,27200,11
20240401,133900,1951570700,27200,27200,27200,27200,40
20240401,133800,1950482700,27200,27200,27200,27200,0
20240401,133700,1950482700,27200,27150,27200,27150,616
20240401,133600,1933756550,27150,27200,27200,27150,2117
20240401,133500,1876245100,27200,27200,27200,27150,1578
20240401,133400,1833323550,27200,27200,27200,27150,1512
20240401,133300,1792247700,27150,27100,27150,27000,6663
20240401,133200,1612035950,27050,27100,27100,27050,18236
20240401,133100,1118174800,27050,27150,27150,27050,236
20240401,133000,1111787450,27150,27150,27150,27150,0
20240401,132900,1111787450,27150,27150,27150,27150,0
20240401,132800,1111787450,27150,27150,27150,27150,1
20240401,132700,1111760300,27150,27150,27150,27150,0
20240401,132600,1111760300,27150,27150,27150,27150,0
20240401,132500,1111760300,27150,27150,27150,27150,1
20240401,132400,1111733150,27150,27150,27150,27150,0
20240401,132300,1111733150,27150,27150,27150,27150,0
20240401,132200,1111733150,27150,27100,27150,27100,2
20240401,132100,1111678900,27100,27100,27100,27100,75
20240401,132000,1109646400,27100,27150,27150,27100,359
20240401,131900,1099917300,27150,27150,27150,27150,1
20240401,131800,1099890150,27150,27150,27150,27150,19
20240401,131700,1099374300,27150,27150,27150,27150,0
20240401,131600,1099374300,27150,27150,27150,27150,506
20240401,131500,1085636400,27150,27150,27150,27150,0
20240401,131400,1085636400,27150,27150,27150,27150,0
20240401,131300,1085636400,27150,27150,27150,27150,1
20240401,131200,1085609250,27100,27100,27100,27100,0
20240401,131100,1085609250,27100,27100,27100,27100,427
20240401,131000,1074037550,27100,27150,27150,27100,226
20240401,130900,1067912900,27150,27100,27150,27100,1264
20240401,130800,1033657150,27150,27150,27150,27150,0
20240401,130700,1033657150,27150,27150,27150,27150,53
20240401,130600,1032218200,27200,27200,27200,27200,2
20240401,130500,1032163800,27200,27200,27200,27200,1
20240401,130400,1032136600,27200,27200,27200,27200,1
20240401,130300,1032109400,27150,27150,27150,27150,10
20240401,130200,1031837900,27200,27200,27200,27150,1473
20240401,130100,991840600,27200,27200,27200,27200,1
20240401,130000,991813400,27200,27200,27200,27200,8
20240401,125900,991595800,27150,27150,27150,27150,200
20240401,125800,986165800,27200,27200,27200,27200,1
20240401,125700,986138600,27200,27200,27200,27200,10
20240401,125600,985866600,27200,27200,27200,27200,1
20240401,125500,985839400,27200,27200,27200,27200,1
20240401,125400,985812200,27150,27150,27150,27150,2
20240401,125300,985757900,27200,27200,27200,27200,0
20240401,125200,985757900,27200,27200,27200,27200,22
20240401,125100,985159500,27150,27200,27200,27150,2
20240401,125000,985105150,27150,27150,27150,27150,2
20240401,124900,985050850,27200,27200,27200,27200,2
20240401,124800,984996450,27200,27200,27200,27200,0
20240401,124700,984996450,27200,27200,27200,27200,4
20240401,124600,984887650,27200,27200,27200,27200,1
20240401,124500,984860450,27200,27200,27200,27200,1
20240401,124400,984833250,27150,27150,27150,27150,3
20240401,124300,984751800,27200,27200,27200,27200,1
20240401,124200,984724600,27200,27200,27200,27200,41
20240401,124100,983609400,27200,27200,27200,27200,0
20240401,124000,983609400,27200,27200,27200,27200,2
20240401,123900,983555000,27200,27200,27200,27200,0
20240401,123800,983555000,27200,27200,27200,27200,0
20240401,123700,983555000,27200,27200,27200,27200,1
20240401,123600,983527800,27150,27150,27150,27150,8
20240401,123500,983310600,27200,27200,27200,27200,0
20240401,123400,983310600,27200,27200,27200,27200,1
20240401,123300,983283400,27200,27200,27200,27200,0
20240401,123200,983283400,27200,27200,27200,27200,1
20240401,123100,983256200,27200,27200,27200,27200,2
20240401,123000,983201800,27200,27200,27200,27200,2
20240401,122900,983147400,27200,27200,27200,27200,0
20240401,122800,983147400,27200,27200,27200,27200,1
20240401,122700,983120200,27200,27200,27200,27200,0
20240401,122600,983120200,27200,27200,27200,27200,0
20240401,122500,983120200,27200,27200,27200,27200,1
20240401,122400,983093000,27200,27200,27200,27200,0
20240401,122300,983093000,27200,27200,27200,27200,1
20240401,122200,983065800,27200,27200,27200,27200,1
20240401,122100,983038600,27200,27200,27200,27200,50
20240401,122000,981678600,27200,27200,27200,27200,0
20240401,121900,981678600,27200,27200,27200,27200,11
20240401,121800,981379400,27200,27200,27200,27200,0
20240401,121700,981379400,27200,27200,27200,27200,1
20240401,121600,981352200,27200,27200,27200,27200,8
20240401,121500,981134600,27150,27150,27150,27150,17
20240401,121400,980673050,27200,27200,27200,27200,1
20240401,121300,980645850,27200,27200,27200,27200,11
20240401,121200,980346650,27200,27200,27200,27200,0
20240401,121100,980346650,27200,27200,27200,27200,1
20240401,121000,980319450,27200,27200,27200,27200,0
20240401,120900,980319450,27200,27200,27200,27200,1
20240401,120800,980292250,27200,27200,27200,27200,1
20240401,120700,980265050,27200,27200,27200,27200,1
20240401,120600,980237850,27200,27200,27200,27200,22
20240401,120500,979639450,27200,27200,27200,27200,1
20240401,120400,979612250,27200,27200,27200,27200,3
20240401,120300,979530650,27200,27200,27200,27200,0
20240401,120200,979530650,27200,27200,27200,27200,1
20240401,120100,979503450,27150,27150,27150,27150,2
20240401,120000,979449150,27150,27150,27150,27150,49
20240401,115900,978118800,27200,27200,27200,27200,4
20240401,115800,978010000,27200,27200,27200,27200,0
20240401,115700,978010000,27200,27200,27200,27200,2
20240401,115600,977955600,27200,27200,27200,27200,1
20240401,115500,977928400,27200,27150,27200,27150,2
20240401,115400,977874050,27200,27200,27200,27200,4
20240401,115300,977765250,27200,27200,27200,27200,1
20240401,115200,977738050,27150,27150,27150,27150,0
20240401,115100,977738050,27150,27150,27150,27150,50
20240401,115000,976380550,27150,27200,27200,27150,21
20240401,114900,975810350,27150,27200,27200,27150,15
20240401,114800,975402400,27200,27200,27200,27200,12
20240401,114700,975076000,27200,27200,27200,27200,1
20240401,114600,975048800,27200,27200,27200,27200,2
20240401,114500,974994400,27200,27200,27200,27200,0
20240401,114400,974994400,27200,27250,27250,27200,297
20240401,114300,966915950,27250,27250,27250,27250,0
20240401,114200,966915950,27250,27250,27250,27250,1
20240401,114100,966888700,27250,27250,27250,27250,1
20240401,114000,966861450,27250,27250,27250,27250,0
20240401,113900,966861450,27250,27250,27250,27250,0
20240401,113800,966861450,27250,27250,27250,27250,1
20240401,113700,966834200,27250,27250,27250,27250,0
20240401,113600,966834200,27250,27250,27250,27250,0
20240401,113500,966834200,27250,27250,27250,27250,1
20240401,113400,966806950,27250,27250,27250,27250,0
20240401,113300,966806950,27250,27250,27250,27250,5
20240401,113200,966670700,27250,27250,27250,27250,2
20240401,113100,966616200,27250,27250,27250,27250,1
20240401,113000,966588950,27250,27250,27250,27250,0
20240401,112900,966588950,27250,27250,27250,27250,1
20240401,112800,966561700,27250,27250,27250,27250,0
20240401,112700,966561700,27250,27250,27250,27250,0
20240401,112600,966561700,27250,27250,27250,27250,1
20240401,112500,966534450,27250,27250,27250,27250,23
20240401,112400,965907700,27250,27250,27250,27250,0
20240401,112300,965907700,27250,27250,27250,27250,1
20240401,112200,965880450,27200,27200,27200,27200,0
20240401,112100,965880450,27200,27200,27200,27200,0
20240401,112000,965880450,27200,27200,27250,27200,4
20240401,111900,965771600,27250,27250,27250,27250,0
20240401,111800,965771600,27250,27250,27250,27250,0
20240401,111700,965771600,27250,27250,27250,27250,1
20240401,111600,965744350,27250,27250,27250,27250,0
20240401,111500,965744350,27250,27250,27250,27250,2
20240401,111400,965689850,27250,27250,27250,27250,1
20240401,111300,965662600,27250,27250,27250,27250,0
20240401,111200,965662600,27250,27250,27250,27250,1
20240401,111100,965635350,27250,27250,27250,27200,1050
20240401,111000,937065100,27300,27300,27300,27300,0
20240401,110900,937065100,27300,27300,27300,27300,0
20240401,110800,937065100,27300,27300,27300,27300,1
20240401,110700,937037800,27300,27300,27300,27300,0
20240401,110600,937037800,27300,27300,27300,27300,4
20240401,110500,936928600,27300,27300,27300,27300,1
20240401,110400,936901300,27300,27300,27300,27300,5
20240401,110300,936764800,27300,27300,27300,27300,0
20240401,110200,936764800,27300,27300,27300,27300,1
20240401,110100,936737500,27300,27300,27300,27300,10
20240401,110000,936464500,27300,27300,27300,27300,0
20240401,105900,936464500,27300,27300,27300,27300,6
20240401,105800,936300700,27300,27300,27300,27300,0
20240401,105700,936300700,27300,27300,27300,27300,0
20240401,105600,936300700,27300,27300,27300,27300,3
20240401,105500,936218800,27300,27300,27300,27300,5
20240401,105400,936082300,27350,27350,27350,27350,0
20240401,105300,936082300,27350,27300,27350,27300,189
20240401,105200,930922550,27350,27350,27350,27350,0
20240401,105100,930922550,27350,27350,27350,27350,51
20240401,105000,929527700,27350,27350,27350,27350,0
20240401,104900,929527700,27350,27350,27350,27350,0
20240401,104800,929527700,27350,27350,27350,27350,34
20240401,104700,928597800,27350,27350,27350,27350,0
20240401,104600,928597800,27350,27350,27350,27350,0
20240401,104500,928597800,27350,27300,27350,27300,2
20240401,104400,928543150,27350,27350,27350,27350,0
20240401,104300,928543150,27350,27350,27350,27350,0
20240401,104200,928543150,27350,27350,27350,27350,5
20240401,104100,928406400,27350,27350,27350,27350,0
20240401,104000,928406400,27350,27350,27350,27350,0
20240401,103900,928406400,27350,27350,27350,27350,1
20240401,103800,928379050,27350,27350,27350,27350,0
20240401,103700,928379050,27350,27400,27400,27350,646
20240401,103600,910710900,27400,27400,27400,27400,1
20240401,103500,910683500,27350,27350,27350,27350,0
20240401,103400,910683500,27350,27350,27350,27350,9
20240401,103300,910437350,27350,27400,27400,27350,36
20240401,103200,909452700,27350,27350,27350,27350,0
20240401,103100,909452700,27350,27350,27350,27350,1
20240401,103000,909425350,27400,27350,27400,27350,2
20240401,102900,909370600,27400,27400,27400,27400,0
20240401,102800,909370600,27400,27400,27400,27400,50
20240401,102700,908000600,27400,27400,27400,27400,1
20240401,102600,907973200,27400,27400,27400,27400,5
20240401,102500,907836200,27400,27400,27400,27400,100
20240401,102400,905096200,27400,27400,27400,27400,1
20240401,102300,905068800,27400,27400,27400,27400,0
20240401,102200,905068800,27400,27400,27400,27400,0
20240401,102100,905068800,27400,27400,27400,27400,1
20240401,102000,905041400,27400,27400,27400,27400,0
20240401,101900,905041400,27400,27400,27400,27400,11
20240401,101800,904740000,27400,27300,27400,27300,21
20240401,101700,904166600,27300,27400,27400,27300,334
20240401,101600,895043900,27400,27400,27400,27400,10
20240401,101500,894769900,27400,27400,27400,27400,1
20240401,101400,894742500,27400,27400,27400,27400,3
20240401,101300,894660300,27400,27400,27400,27400,800
20240401,101200,872740300,27400,27400,27400,27400,1
20240401,101100,872712900,27300,27300,27300,27300,110
20240401,101000,869709900,27400,27400,27400,27400,0
20240401,100900,869709900,27400,27400,27400,27400,1
20240401,100800,869682500,27400,27400,27400,27400,6
20240401,100700,869518100,27400,27400,27400,27400,0
20240401,100600,869518100,27400,27400,27400,27400,15
20240401,100500,869107100,27400,27400,27400,27400,10
20240401,100400,868833100,27400,27400,27400,27400,1
20240401,100300,868805700,27400,27350,27400,27350,4
20240401,100200,868696200,27400,27400,27400,27400,0
20240401,100100,868696200,27400,27400,27400,27400,14
20240401,100000,868312600,27450,27250,27450,27250,7
20240401,095900,868121450,27250,27350,27350,27250,801
20240401,095800,846259200,27450,27450,27450,27450,1005
20240401,095700,818671950,27450,27450,27450,27450,1
20240401,095600,818644500,27400,27400,27400,27400,100
20240401,095500,815904500,27450,27400,27450,27400,5
20240401,095400,815767450,27400,27400,27400,27400,1
20240401,095300,815740050,27350,27350,27350,27350,0
20240401,095200,815740050,27350,27450,27450,27350,6
20240401,095100,815575850,27350,27350,27350,27350,0
20240401,095000,815575850,27350,27350,27350,27350,0
20240401,094900,815575850,27350,27450,27450,27350,1101
20240401,094800,785462000,27400,27450,27450,27400,11
20240401,094700,785160550,27450,27400,27450,27400,205
20240401,094600,779536050,27400,27400,27400,27400,22
20240401,094500,778933250,27450,27450,27450,27450,1
20240401,094400,778905800,27400,27400,27400,27400,0
20240401,094300,778905800,27400,27450,27450,27400,1604
20240401,094200,734951000,27550,27500,27550,27500,2
20240401,094100,734895950,27500,27500,27500,27500,21
20240401,094000,734318450,27550,27550,27550,27550,0
20240401,093900,734318450,27550,27550,27550,27550,0
20240401,093800,734318450,27550,27550,27550,27550,542
20240401,093700,719386350,27450,27450,27450,27450,0
20240401,093600,719386350,27450,27450,27550,27400,1803
20240401,093500,669927650,27500,27550,27550,27500,915
20240401,093400,644744400,27600,27550,27600,27550,1088
20240401,093300,614769900,27500,27500,27500,27500,10
20240401,093200,614494900,27500,27450,27500,27450,1044
20240401,093100,585808700,27450,27450,27450,27450,1
20240401,093000,585781250,27400,27400,27400,27400,0
20240401,092900,585781250,27400,27400,27400,27400,84
20240401,092800,583479650,27400,27400,27400,27400,70
20240401,092700,581561650,27350,27350,27350,27350,0
20240401,092600,581561650,27350,27350,27350,27350,5
20240401,092500,581424900,27450,27450,27450,27450,0
20240401,092400,581424900,27450,27350,27450,27350,3000
20240401,092300,499110500,27350,27350,27350,27350,0
20240401,092200,499110500,27350,27250,27350,27250,86
20240401,092100,496762850,27300,27300,27300,27300,0
20240401,092000,496762850,27300,27200,27300,27200,251
20240401,091900,489935150,27300,27300,27300,27300,1
20240401,091800,489907850,27250,27200,27300,27200,1265
20240401,091700,455497250,27200,27200,27200,27200,1970
20240401,091600,401913250,27250,27300,27300,27250,579
20240401,091500,386135400,27300,27300,27300,27300,1
20240401,091400,386108100,27300,27300,27300,27300,0
20240401,091300,386108100,27300,27350,27350,27300,275
20240401,091200,378597650,27350,27350,27400,27350,1421
20240401,091100,339733050,27350,27450,27450,27350,216
20240401,091000,333822350,27500,27450,27500,27450,568
20240401,090900,318227900,27450,27350,27450,27300,624
20240401,090800,301116600,27350,27450,27450,27350,761
20240401,090700,280264450,27600,27550,27600,27400,1154
20240401,090600,248577950,27550,27450,27550,27350,2850
20240401,090500,170363300,27450,27450,27450,27400,2506
20240401,090400,101573700,27450,27150,27450,27150,1266
20240401,090300,66840600,27350,27250,27350,27150,71
20240401,090200,64906650,27350,27100,27350,27100,61
20240401,090100,63239850,27100,27300,27300,27000,2191
20240401,090000,3614000,27300,27150,27300,27150,132
Reference in New Issue View Git Blame Copy Permalink