ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/005420/min/candle-20240513.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

587 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184400,3183537400,30100,30100,30100,30100,3559
20240513,184300,3183537400,30100,30100,30100,30100,0
20240513,184200,3183537400,30100,30100,30100,30100,0
20240513,184100,3183537400,30100,30100,30100,30100,0
20240513,184000,3183537400,30100,30100,30100,30100,0
20240513,183900,3183537400,30100,30100,30100,30100,0
20240513,183800,3183537400,30100,30100,30100,30100,0
20240513,183700,3183537400,30100,30100,30100,30100,0
20240513,183600,3183537400,30100,30100,30100,30100,0
20240513,183500,3183537400,30100,30100,30100,30100,0
20240513,183400,3183537400,30100,30100,30100,30100,0
20240513,183300,3183537400,30100,30100,30100,30100,0
20240513,183200,3183537400,30100,30100,30100,30100,0
20240513,183100,3183537400,30100,30100,30100,30100,0
20240513,183000,3183537400,30100,30100,30100,30100,0
20240513,182900,3183537400,30100,30100,30100,30100,0
20240513,182800,3183537400,30100,30100,30100,30100,0
20240513,182700,3183537400,30100,30100,30100,30100,0
20240513,182600,3183537400,30100,30100,30100,30100,0
20240513,182500,3183537400,30100,30100,30100,30100,0
20240513,182400,3183537400,30100,30100,30100,30100,0
20240513,182300,3183537400,30100,30100,30100,30100,0
20240513,182200,3183537400,30100,30100,30100,30100,0
20240513,182100,3183537400,30100,30100,30100,30100,0
20240513,182000,3183537400,30100,30100,30100,30100,0
20240513,181900,3183537400,30100,30100,30100,30100,0
20240513,181800,3183537400,30100,30100,30100,30100,0
20240513,181700,3183537400,30100,30100,30100,30100,0
20240513,181600,3183537400,30100,30100,30100,30100,0
20240513,181500,3183537400,30100,30100,30100,30100,0
20240513,181400,3183537400,30100,30100,30100,30100,3559
20240513,181300,3183537400,30100,30100,30100,30100,0
20240513,181200,3183537400,30100,30100,30100,30100,0
20240513,181100,3183537400,30100,30100,30100,30100,0
20240513,181000,3183537400,30100,30100,30100,30100,0
20240513,180900,3183537400,30100,30100,30100,30100,0
20240513,180800,3183537400,30100,30100,30100,30100,0
20240513,180700,3183537400,30100,30100,30100,30100,0
20240513,180600,3183537400,30100,30100,30100,30100,0
20240513,180500,3183537400,30100,30100,30100,30100,0
20240513,180400,3183537400,30100,30100,30100,30100,0
20240513,180300,3183537400,30100,30100,30100,30100,0
20240513,180200,3183537400,30100,30100,30100,30100,0
20240513,180100,3183537400,30100,30100,30100,30100,0
20240513,180000,3183537400,30100,30100,30100,30100,0
20240513,175900,3183537400,30100,30100,30100,30100,0
20240513,175800,3183537400,30100,30100,30100,30100,0
20240513,175700,3183537400,30100,30100,30100,30100,0
20240513,175600,3183537400,30100,30100,30100,30100,0
20240513,175500,3183537400,30100,30100,30100,30100,0
20240513,175400,3183537400,30100,30100,30100,30100,0
20240513,175300,3183537400,30100,30100,30100,30100,0
20240513,175200,3183537400,30100,30100,30100,30100,0
20240513,175100,3183537400,30100,30100,30100,30100,0
20240513,175000,3183537400,30100,30100,30100,30100,0
20240513,174900,3183537400,30100,30100,30100,30100,0
20240513,174800,3183537400,30100,30100,30100,30100,0
20240513,174700,3183537400,30100,30100,30100,30100,0
20240513,174600,3183537400,30100,30100,30100,30100,0
20240513,174500,3183537400,30100,30100,30100,30100,0
20240513,174400,3183537400,30100,30100,30100,30100,3559
20240513,174300,3183537400,30100,30100,30100,30100,0
20240513,174200,3183537400,30100,30100,30100,30100,0
20240513,174100,3183537400,30100,30100,30100,30100,0
20240513,174000,3183537400,30100,30100,30100,30100,0
20240513,173900,3183537400,30100,30100,30100,30100,0
20240513,173800,3183537400,30100,30100,30100,30100,0
20240513,173700,3183537400,30100,30100,30100,30100,0
20240513,173600,3183537400,30100,30100,30100,30100,0
20240513,173500,3183537400,30100,30100,30100,30100,0
20240513,173400,3183537400,30100,30100,30100,30100,0
20240513,173300,3183537400,30100,30100,30100,30100,0
20240513,173200,3183537400,30100,30100,30100,30100,0
20240513,173100,3183537400,30100,30100,30100,30100,0
20240513,173000,3183537400,30100,30100,30100,30100,0
20240513,172900,3183537400,30100,30100,30100,30100,0
20240513,172800,3183537400,30100,30100,30100,30100,0
20240513,172700,3183537400,30100,30100,30100,30100,0
20240513,172600,3183537400,30100,30100,30100,30100,0
20240513,172500,3183537400,30100,30100,30100,30100,0
20240513,172400,3183537400,30100,30100,30100,30100,0
20240513,172300,3183537400,30100,30100,30100,30100,0
20240513,172200,3183537400,30100,30100,30100,30100,0
20240513,172100,3183537400,30100,30100,30100,30100,0
20240513,172000,3183537400,30100,30100,30100,30100,0
20240513,171900,3183537400,30100,30100,30100,30100,0
20240513,171800,3183537400,30100,30100,30100,30100,0
20240513,171700,3183537400,30100,30100,30100,30100,0
20240513,171600,3183537400,30100,30100,30100,30100,0
20240513,171500,3183537400,30100,30100,30100,30100,0
20240513,171400,3183537400,30100,30100,30100,30100,3559
20240513,171300,3183537400,30100,30100,30100,30100,0
20240513,171200,3183537400,30100,30100,30100,30100,0
20240513,171100,3183537400,30100,30100,30100,30100,0
20240513,171000,3183537400,30100,30100,30100,30100,0
20240513,170900,3183537400,30100,30100,30100,30100,0
20240513,170800,3183537400,30100,30100,30100,30100,0
20240513,170700,3183537400,30100,30100,30100,30100,0
20240513,170600,3183537400,30100,30100,30100,30100,0
20240513,170500,3183537400,30100,30100,30100,30100,0
20240513,170400,3183537400,30100,30100,30100,30100,0
20240513,170300,3183537400,30100,30100,30100,30100,0
20240513,170200,3183537400,30100,30100,30100,30100,0
20240513,170100,3183537400,30100,30100,30100,30100,0
20240513,170000,3183537400,30100,30100,30100,30100,0
20240513,165900,3183537400,30100,30100,30100,30100,0
20240513,165800,3183537400,30100,30100,30100,30100,0
20240513,165700,3183537400,30100,30100,30100,30100,0
20240513,165600,3183537400,30100,30100,30100,30100,0
20240513,165500,3183537400,30100,30100,30100,30100,0
20240513,165400,3183537400,30100,30100,30100,30100,0
20240513,165300,3183537400,30100,30100,30100,30100,0
20240513,165200,3183537400,30100,30100,30100,30100,0
20240513,165100,3183537400,30100,30100,30100,30100,0
20240513,165000,3183537400,30100,30100,30100,30100,0
20240513,164900,3183537400,30100,30100,30100,30100,0
20240513,164800,3183537400,30100,30100,30100,30100,0
20240513,164700,3183537400,30100,30100,30100,30100,0
20240513,164600,3183537400,30100,30100,30100,30100,0
20240513,164500,3183537400,30100,30100,30100,30100,0
20240513,164400,3183537400,30100,30100,30100,30100,3559
20240513,164300,3183537400,30100,30100,30100,30100,0
20240513,164200,3183537400,30100,30100,30100,30100,0
20240513,164100,3183537400,30100,30100,30100,30100,0
20240513,164000,3183537400,30100,30100,30100,30100,0
20240513,163900,3183537400,30100,30100,30100,30100,0
20240513,163800,3183537400,30100,30100,30100,30100,0
20240513,163700,3183537400,30100,30100,30100,30100,0
20240513,163600,3183537400,30100,30100,30100,30100,0
20240513,163500,3183537400,30100,30100,30100,30100,0
20240513,163400,3183537400,30100,30100,30100,30100,0
20240513,163300,3183537400,30100,30100,30100,30100,0
20240513,163200,3183537400,30100,30100,30100,30100,0
20240513,163100,3183537400,30100,30100,30100,30100,0
20240513,163000,3183537400,30100,30100,30100,30100,0
20240513,162900,3183537400,30100,30100,30100,30100,0
20240513,162800,3183537400,30100,30100,30100,30100,0
20240513,162700,3183537400,30100,30100,30100,30100,0
20240513,162600,3183537400,30100,30100,30100,30100,0
20240513,162500,3183537400,30100,30100,30100,30100,0
20240513,162400,3183537400,30100,30100,30100,30100,0
20240513,162300,3183537400,30100,30100,30100,30100,0
20240513,162200,3183537400,30100,30100,30100,30100,0
20240513,162100,3183537400,30100,30100,30100,30100,0
20240513,162000,3183537400,30100,30100,30100,30100,0
20240513,161900,3183537400,30100,30100,30100,30100,0
20240513,161800,3183537400,30100,30100,30100,30100,0
20240513,161700,3183537400,30100,30100,30100,30100,0
20240513,161600,3183537400,30100,30100,30100,30100,0
20240513,161500,3183537400,30100,30100,30100,30100,0
20240513,161400,3183537400,30100,30100,30100,30100,3559
20240513,161300,3183537400,30100,30100,30100,30100,0
20240513,161200,3183537400,30100,30100,30100,30100,0
20240513,161100,3183537400,30100,30100,30100,30100,0
20240513,161000,3183537400,30100,30100,30100,30100,0
20240513,160900,3183537400,30100,30100,30100,30100,0
20240513,160800,3183537400,30100,30100,30100,30100,0
20240513,160700,3183537400,30100,30100,30100,30100,0
20240513,160600,3183537400,30100,30100,30100,30100,0
20240513,160500,3183537400,30100,30100,30100,30100,0
20240513,160400,3183537400,30100,30100,30100,30100,0
20240513,160300,3183537400,30100,30100,30100,30100,0
20240513,160200,3183537400,30100,30100,30100,30100,0
20240513,160100,3183537400,30100,30100,30100,30100,0
20240513,160000,3183537400,30100,30100,30100,30100,0
20240513,155900,3183537400,30100,30100,30100,30100,0
20240513,155800,3183537400,30100,30100,30100,30100,0
20240513,155700,3183537400,30100,30100,30100,30100,0
20240513,155600,3183537400,30100,30100,30100,30100,0
20240513,155500,3183537400,30100,30100,30100,30100,0
20240513,155400,3183537400,30100,30100,30100,30100,0
20240513,155300,3183537400,30100,30100,30100,30100,0
20240513,155200,3183537400,30100,30100,30100,30100,0
20240513,155100,3183537400,30100,30100,30100,30100,0
20240513,155000,3183537400,30100,30100,30100,30100,0
20240513,154900,3183537400,30100,30100,30100,30100,0
20240513,154800,3183537400,30100,30100,30100,30100,0
20240513,154700,3183537400,30100,30100,30100,30100,0
20240513,154600,3183537400,30100,30100,30100,30100,0
20240513,154500,3183537400,30100,30100,30100,30100,0
20240513,154400,3183537400,30100,30100,30100,30100,3559
20240513,154300,3183537400,30100,30100,30100,30100,0
20240513,154200,3183537400,30100,30100,30100,30100,0
20240513,154100,3183537400,30100,30100,30100,30100,0
20240513,154000,3183537400,30100,30100,30100,30100,0
20240513,153900,3183537400,30100,30100,30100,30100,0
20240513,153800,3183537400,30100,30100,30100,30100,0
20240513,153700,3183537400,30100,30100,30100,30100,0
20240513,153600,3183537400,30100,30100,30100,30100,0
20240513,153500,3183537400,30100,30100,30100,30100,0
20240513,153400,3183537400,30100,30100,30100,30100,0
20240513,153300,3183537400,30100,30100,30100,30100,0
20240513,153200,3183537400,30100,30100,30100,30100,0
20240513,153100,3183537400,30100,30100,30100,30100,0
20240513,153000,3183537400,30100,30100,30100,30100,3559
20240513,152900,3076411500,30100,30100,30100,30100,0
20240513,152800,3076411500,30100,30100,30100,30100,0
20240513,152700,3076411500,30100,30100,30100,30100,0
20240513,152600,3076411500,30100,30100,30100,30100,0
20240513,152500,3076411500,30100,30100,30100,30100,0
20240513,152400,3076411500,30100,30100,30100,30100,0
20240513,152300,3076411500,30100,30100,30100,30100,0
20240513,152200,3076411500,30100,30100,30100,30100,0
20240513,152100,3076411500,30100,30100,30100,30100,0
20240513,152000,3076411500,30100,30100,30100,30100,0
20240513,151900,3076411500,30100,30000,30100,30000,877
20240513,151800,3050086250,30050,30000,30050,30000,181
20240513,151700,3044652300,30000,30000,30050,30000,712
20240513,151600,3023287100,30000,30050,30050,30000,501
20240513,151500,3008254850,30000,30000,30050,30000,197
20240513,151400,3002339500,30050,30000,30050,30000,90
20240513,151300,2999638500,30000,30050,30050,30000,245
20240513,151200,2992285600,30000,30050,30050,30000,2340
20240513,151100,2922083800,30000,30000,30050,30000,309
20240513,151000,2912810950,30000,30000,30050,30000,275
20240513,150900,2904558200,30050,30050,30050,30000,412
20240513,150800,2892192100,30000,30000,30050,30000,156
20240513,150700,2887508600,30050,30050,30050,30000,261
20240513,150600,2879675550,30050,30000,30050,30000,127
20240513,150500,2875864450,30050,30050,30050,30050,1876
20240513,150400,2819490650,30050,30050,30100,30050,44
20240513,150300,2818168350,30050,30050,30050,30050,261
20240513,150200,2810325300,30050,30100,30100,30050,126
20240513,150100,2806538850,30100,30050,30100,30050,141
20240513,150000,2802301300,30050,30050,30050,30050,143
20240513,145900,2798004150,30050,30100,30100,30050,759
20240513,145800,2775195700,30100,30100,30100,30050,4
20240513,145700,2775075400,30100,30050,30100,30050,57
20240513,145600,2773361950,30100,30100,30100,30100,36
20240513,145500,2772278350,30100,30100,30100,30050,155
20240513,145400,2767613250,30050,30050,30100,30050,73
20240513,145300,2765419350,30050,30050,30050,30050,40
20240513,145200,2764217350,30050,30050,30050,30050,0
20240513,145100,2764217350,30050,30050,30050,30050,4
20240513,145000,2764097150,30050,30050,30050,30050,751
20240513,144900,2741529600,30050,30050,30050,30050,20
20240513,144800,2740928600,30100,30050,30100,30050,148
20240513,144700,2736479000,30050,30100,30100,30050,285
20240513,144600,2727910000,30100,30050,30100,30050,28
20240513,144500,2727068000,30050,30050,30050,30050,20
20240513,144400,2726467000,30050,30050,30050,30050,25
20240513,144300,2725715750,30050,30050,30050,30050,20
20240513,144200,2725114750,30050,30100,30100,30050,3
20240513,144100,2725024500,30100,30100,30100,30100,101
20240513,144000,2721984400,30100,30100,30100,30100,30
20240513,143900,2721081400,30100,30100,30100,30100,0
20240513,143800,2721081400,30100,30050,30100,30050,72
20240513,143700,2718917000,30100,30050,30100,30050,99
20240513,143600,2715939300,30100,30100,30100,30100,12
20240513,143500,2715578100,30100,30050,30100,30050,24
20240513,143400,2714856250,30050,30050,30100,30050,27
20240513,143300,2714044550,30050,30100,30100,30050,3
20240513,143200,2713954350,30000,30050,30050,30000,1844
20240513,143100,2658567300,30050,30100,30100,30050,49
20240513,143000,2657094700,30100,30050,30100,30050,44
20240513,142900,2655772000,30100,30100,30100,30100,33
20240513,142800,2654778700,30100,30100,30100,30100,5
20240513,142700,2654628200,30050,30050,30050,30050,148
20240513,142600,2650180800,30050,30000,30050,30000,97
20240513,142500,2647268150,30050,30050,30050,30050,61
20240513,142400,2645435100,30050,30050,30050,30050,2385
20240513,142300,2573765850,30050,30050,30050,30050,449
20240513,142200,2560273400,30050,30050,30050,30050,32
20240513,142100,2559311800,30100,30100,30100,30100,5
20240513,142000,2559161300,30050,30050,30050,30050,1062
20240513,141900,2527248200,30050,30100,30100,30050,82
20240513,141800,2524783400,30050,30100,30100,30050,8
20240513,141700,2524542850,30100,30050,30100,30050,136
20240513,141600,2520454250,30100,30100,30100,30050,190
20240513,141500,2514736950,30100,30100,30100,30100,184
20240513,141400,2509198550,30050,30050,30050,30050,228
20240513,141300,2502347150,30050,30100,30100,30050,191
20240513,141200,2496605550,30100,30100,30100,30100,510
20240513,141100,2481254550,30050,30100,30100,30050,103
20240513,141000,2478159350,30100,30100,30100,30050,136
20240513,140900,2474072150,30100,30100,30100,30100,1
20240513,140800,2474042050,30100,30100,30100,30100,19
20240513,140700,2473470150,30100,30100,30100,30050,81
20240513,140600,2471033750,30050,30050,30050,30050,2
20240513,140500,2470973650,30050,30100,30100,30050,28
20240513,140400,2470131100,30100,30100,30100,30050,124
20240513,140300,2466400400,30100,30100,30100,30100,82
20240513,140200,2463932200,30050,30100,30100,30050,893
20240513,140100,2437097050,30100,30050,30100,30050,225
20240513,140000,2430326250,30100,30100,30100,30100,40
20240513,135900,2429122250,30100,30100,30100,30100,13
20240513,135800,2428730950,30100,30100,30100,30050,54
20240513,135700,2427107250,30100,30100,30100,30100,37
20240513,135600,2425993550,30100,30150,30150,30100,15
20240513,135500,2425541950,30150,30100,30150,30100,694
20240513,135400,2404652400,30050,30100,30100,30050,164
20240513,135300,2399723750,30100,30100,30150,30100,1492
20240513,135200,2354813550,30100,30100,30100,30050,165
20240513,135100,2349851800,30100,30100,30150,30050,1038
20240513,135000,2318609600,30100,30150,30150,30100,851
20240513,134900,2292993100,30150,30150,30150,30150,6
20240513,134800,2292812200,30100,30150,30150,30100,48
20240513,134700,2291367200,30100,30150,30150,30100,125
20240513,134600,2287599950,30150,30150,30150,30150,5
20240513,134500,2287449200,30100,30150,30150,30100,432
20240513,134400,2274445150,30150,30150,30150,30150,17
20240513,134300,2273932600,30150,30100,30150,30100,93
20240513,134200,2271132900,30100,30150,30150,30100,44
20240513,134100,2269808000,30150,30150,30150,30150,2
20240513,134000,2269747700,30150,30150,30150,30150,57
20240513,133900,2268029150,30150,30150,30150,30100,68
20240513,133800,2265981650,30150,30150,30150,30150,0
20240513,133700,2265981650,30150,30100,30150,30100,591
20240513,133600,2248181550,30100,30100,30100,30100,1723
20240513,133500,2196319250,30100,30150,30150,30100,525
20240513,133400,2180516500,30100,30100,30100,30100,1
20240513,133300,2180486400,30100,30100,30100,30100,35
20240513,133200,2179432900,30150,30150,30150,30150,307
20240513,133100,2170176850,30100,30100,30100,30100,1
20240513,133000,2170146750,30100,30100,30100,30100,126
20240513,132900,2166354150,30100,30100,30150,30100,14
20240513,132800,2165932700,30150,30100,30150,30100,51
20240513,132700,2164397550,30100,30100,30100,30100,10
20240513,132600,2164096550,30100,30150,30150,30100,68
20240513,132500,2162048050,30150,30150,30150,30150,22
20240513,132400,2161384750,30100,30150,30150,30100,2
20240513,132300,2161324500,30150,30100,30150,30100,64
20240513,132200,2159396600,30100,30100,30100,30100,37
20240513,132100,2158282900,30100,30100,30100,30100,373
20240513,132000,2147055600,30100,30150,30200,30100,167
20240513,131900,2142027150,30100,30150,30150,30100,262
20240513,131800,2134127900,30150,30150,30150,30150,31
20240513,131700,2133193250,30150,30150,30150,30100,99
20240513,131600,2130210600,30100,30150,30150,30100,155
20240513,131500,2125543600,30100,30100,30100,30100,100
20240513,131400,2122533600,30100,30150,30150,30100,124
20240513,131300,2118796600,30150,30150,30150,30150,224
20240513,131200,2112043000,30150,30200,30200,30150,9
20240513,131100,2111771250,30150,30150,30150,30150,36
20240513,131000,2110685850,30150,30250,30250,30150,7
20240513,130900,2110474450,30250,30200,30250,30200,21
20240513,130800,2109839950,30100,30150,30150,30100,134
20240513,130700,2105803350,30200,30150,30200,30150,191
20240513,130600,2100043200,30200,30200,30200,30200,7
20240513,130500,2099831800,30150,30150,30150,30150,750
20240513,130400,2077219300,30200,30200,30200,30200,30
20240513,130300,2076313300,30200,30150,30200,30150,28
20240513,130200,2075467750,30200,30150,30200,30150,42
20240513,130100,2074199850,30150,30200,30200,30150,255
20240513,130000,2066506250,30200,30200,30250,30200,202
20240513,125900,2060405800,30250,30250,30250,30250,1
20240513,125800,2060375550,30200,30200,30200,30200,83
20240513,125700,2057868950,30250,30200,30250,30200,373
20240513,125600,2046603750,30200,30200,30200,30200,0
20240513,125500,2046603750,30200,30200,30200,30150,60
20240513,125400,2044793450,30200,30200,30200,30200,104
20240513,125300,2041652650,30200,30200,30200,30200,1580
20240513,125200,1993936650,30200,30200,30200,30200,43
20240513,125100,1992638050,30200,30250,30250,30200,183
20240513,125000,1987111400,30200,30200,30200,30200,0
20240513,124900,1987111400,30200,30250,30250,30200,67
20240513,124800,1985086350,30250,30250,30250,30250,1
20240513,124700,1985056100,30200,30200,30200,30200,0
20240513,124600,1985056100,30200,30200,30200,30200,33
20240513,124500,1984059500,30200,30200,30200,30200,1
20240513,124400,1984029300,30200,30200,30200,30200,11
20240513,124300,1983697100,30200,30200,30200,30200,44
20240513,124200,1982368300,30250,30250,30250,30250,8
20240513,124100,1982126300,30250,30250,30250,30250,1
20240513,124000,1982096050,30200,30250,30250,30200,37
20240513,123900,1980978550,30200,30200,30200,30200,29
20240513,123800,1980102750,30200,30200,30200,30200,50
20240513,123700,1978592750,30200,30250,30250,30200,154
20240513,123600,1973940500,30250,30200,30250,30200,29
20240513,123500,1973063700,30200,30200,30200,30200,22
20240513,123400,1972399300,30200,30200,30250,30200,112
20240513,123300,1969016800,30200,30200,30200,30200,36
20240513,123200,1967929600,30200,30200,30200,30200,0
20240513,123100,1967929600,30200,30250,30250,30200,121
20240513,123000,1964272700,30250,30250,30250,30250,37
20240513,122900,1963153450,30250,30250,30250,30200,158
20240513,122800,1958374500,30200,30200,30200,30200,21
20240513,122700,1957740300,30200,30200,30250,30200,57
20240513,122600,1956018400,30250,30250,30250,30250,1
20240513,122500,1955988150,30250,30250,30250,30250,80
20240513,122400,1953568150,30200,30250,30250,30200,434
20240513,122300,1940447700,30300,30300,30300,30300,91
20240513,122200,1937690400,30200,30300,30300,30200,178
20240513,122100,1932302300,30300,30200,30300,30200,72
20240513,122000,1930127400,30200,30300,30300,30200,16
20240513,121900,1929643050,30300,30300,30300,30300,16
20240513,121800,1929158250,30200,30250,30250,30200,34
20240513,121700,1928129900,30300,30300,30300,30300,3
20240513,121600,1928039000,30200,30200,30200,30200,0
20240513,121500,1928039000,30200,30150,30200,30150,98
20240513,121400,1925084050,30150,30300,30300,30150,12
20240513,121300,1924721950,30100,30300,30300,30100,1819
20240513,121200,1869839100,30300,30350,30350,30300,505
20240513,121100,1854537500,30350,30350,30350,30350,8
20240513,121000,1854294700,30350,30350,30350,30350,0
20240513,120900,1854294700,30350,30350,30350,30350,2
20240513,120800,1854234000,30300,30300,30350,30300,137
20240513,120700,1850082850,30350,30350,30350,30300,43
20240513,120600,1848779750,30350,30300,30350,30300,14
20240513,120500,1848355500,30300,30350,30350,30300,40
20240513,120400,1847143300,30300,30300,30300,30300,210
20240513,120300,1840780300,30300,30300,30300,30300,1
20240513,120200,1840750000,30300,30300,30350,30300,81
20240513,120100,1838293850,30350,30350,30350,30300,47
20240513,120000,1836868900,30350,30300,30350,30300,23
20240513,115900,1836171450,30300,30300,30300,30300,42
20240513,115800,1834898850,30300,30300,30300,30300,0
20240513,115700,1834898850,30300,30300,30400,30300,37
20240513,115600,1833776850,30300,30350,30350,30300,122
20240513,115500,1830075800,30350,30350,30350,30350,43
20240513,115400,1828770750,30300,30300,30300,30300,12
20240513,115300,1828407150,30300,30300,30300,30300,35
20240513,115200,1827346650,30400,30400,30400,30400,48
20240513,115100,1825887450,30450,30350,30450,30350,20
20240513,115000,1825279850,30350,30400,30400,30350,165
20240513,114900,1820266900,30400,30400,30400,30400,85
20240513,114800,1817682900,30400,30300,30400,30300,117
20240513,114700,1814126200,30400,30350,30400,30300,170
20240513,114600,1808966850,30350,30350,30350,30350,30
20240513,114500,1808056350,30350,30350,30350,30350,0
20240513,114400,1808056350,30350,30300,30350,30250,53
20240513,114300,1806450650,30300,30350,30350,30300,16
20240513,114200,1805965350,30350,30350,30350,30350,2
20240513,114100,1805904650,30350,30350,30350,30350,1
20240513,114000,1805874300,30300,30300,30300,30300,35
20240513,113900,1804813800,30300,30300,30300,30300,85
20240513,113800,1802238300,30250,30250,30250,30250,12
20240513,113700,1801875300,30250,30450,30450,30250,171
20240513,113600,1796698200,30300,30300,30300,30300,221
20240513,113500,1790001900,30450,30450,30450,30450,10
20240513,113400,1789697400,30300,30450,30450,30300,39
20240513,113300,1788512700,30450,30400,30450,30400,104
20240513,113200,1785350350,30400,30350,30400,30350,69
20240513,113100,1783254850,30300,30300,30300,30300,33
20240513,113000,1782254950,30300,30350,30350,30300,147
20240513,112900,1777794000,30350,30350,30350,30350,51
20240513,112800,1776246150,30400,30350,30400,30350,35
20240513,112700,1775183850,30350,30400,30400,30350,12
20240513,112600,1774819100,30400,30350,30400,30300,418
20240513,112500,1762133250,30350,30350,30350,30350,47
20240513,112400,1760706800,30400,30400,30400,30400,7
20240513,112300,1760494000,30400,30400,30400,30400,2
20240513,112200,1760433200,30400,30400,30400,30400,667
20240513,112100,1740156400,30400,30400,30450,30400,391
20240513,112000,1728268000,30400,30400,30400,30350,57
20240513,111900,1726536200,30350,30350,30350,30350,33
20240513,111800,1725534650,30400,30350,30400,30350,317
20240513,111700,1715907700,30350,30350,30350,30350,14
20240513,111600,1715482800,30350,30300,30350,30250,616
20240513,111500,1696799450,30300,30300,30300,30300,20
20240513,111400,1696193450,30300,30300,30350,30300,82
20240513,111300,1693708750,30300,30300,30300,30300,12
20240513,111200,1693345150,30300,30300,30300,30300,144
20240513,111100,1688981950,30300,30250,30300,30250,17
20240513,111000,1688467500,30200,30100,30300,30100,1294
20240513,110900,1649366800,30150,30200,30200,30150,147
20240513,110800,1644934100,30200,30200,30200,30200,30
20240513,110700,1644028100,30200,30150,30200,30150,53
20240513,110600,1642430000,30150,30200,30200,30150,59
20240513,110500,1640649900,30150,30150,30150,30150,5
20240513,110400,1640499150,30150,30200,30200,30100,164
20240513,110300,1635557700,30200,30200,30200,30200,71
20240513,110200,1633413500,30200,30200,30200,30200,8
20240513,110100,1633171900,30150,30150,30150,30150,0
20240513,110000,1633171900,30150,30300,30300,30150,79
20240513,105900,1630783200,30250,30150,30250,30150,16
20240513,105800,1630299550,30150,30150,30150,30100,193
20240513,105700,1624482250,30150,30150,30150,30100,78
20240513,105600,1622133250,30150,30300,30300,30100,34
20240513,105500,1621107650,30250,30100,30250,30100,41
20240513,105400,1619867600,30100,30150,30150,30050,116
20240513,105300,1616375300,30100,30150,30250,30100,273
20240513,105200,1608155300,30250,30300,30300,30100,209
20240513,105100,1601852050,30300,30200,30300,30150,75
20240513,105000,1599587400,30250,30200,30300,30200,30
20240513,104900,1598679350,30200,30200,30200,30200,4
20240513,104800,1598558550,30200,30200,30200,30150,13
20240513,104700,1598166000,30200,30250,30250,30200,109
20240513,104600,1594873650,30350,30350,30350,30350,0
20240513,104500,1594873650,30350,30300,30350,30300,47
20240513,104400,1593448450,30150,30200,30200,30150,132
20240513,104300,1589463750,30200,30200,30400,30100,1615
20240513,104200,1540490000,30200,30200,30200,30200,360
20240513,104100,1529618000,30100,30100,30150,30100,1633
20240513,104000,1480415950,30150,30100,30150,30100,59
20240513,103900,1478640000,30100,30100,30100,30100,0
20240513,103800,1478640000,30100,30100,30150,30100,43
20240513,103700,1477345300,30100,30150,30150,30100,258
20240513,103600,1469578050,30150,30100,30150,30100,767
20240513,103500,1446489350,30100,30100,30100,30050,113
20240513,103400,1443089750,30100,30100,30150,30100,2420
20240513,103300,1370244200,30150,30150,30150,30100,102
20240513,103200,1367172400,30150,30150,30150,30100,384
20240513,103100,1355608900,30150,30150,30150,30100,132
20240513,103000,1351630650,30150,30100,30150,30100,28
20240513,102900,1350787650,30150,30150,30150,30100,70
20240513,102800,1348679050,30150,30150,30150,30150,222
20240513,102700,1341985750,30150,30100,30150,30100,76
20240513,102600,1339696150,30150,30150,30150,30100,176
20240513,102500,1334389800,30200,30150,30200,30150,92
20240513,102400,1331612400,30100,30150,30150,30100,6
20240513,102300,1331431750,30100,30150,30150,30100,198
20240513,102200,1325471850,30150,30200,30200,30150,824
20240513,102100,1300627600,30150,30150,30150,30150,2
20240513,102000,1300567300,30150,30150,30200,30150,463
20240513,101900,1286607800,30150,30150,30150,30150,156
20240513,101800,1281904400,30150,30150,30150,30150,349
20240513,101700,1271382050,30150,30200,30200,30150,9
20240513,101600,1271110650,30200,30200,30200,30150,450
20240513,101500,1257536000,30200,30200,30200,30200,293
20240513,101400,1248687400,30250,30200,30250,30200,71
20240513,101300,1246542650,30200,30200,30200,30200,36
20240513,101200,1245455450,30200,30200,30200,30200,189
20240513,101100,1239747650,30200,30200,30200,30150,120
20240513,101000,1236126050,30200,30200,30250,30200,956
20240513,100900,1207254400,30250,30200,30250,30200,46
20240513,100800,1205865000,30200,30200,30200,30200,361
20240513,100700,1194962800,30200,30200,30200,30200,233
20240513,100600,1187926200,30250,30200,30250,30200,32
20240513,100500,1186958850,30250,30200,30250,30200,219
20240513,100400,1180344550,30200,30250,30250,30200,61
20240513,100300,1178501550,30200,30250,30250,30200,67
20240513,100200,1176477400,30250,30250,30250,30250,319
20240513,100100,1166827650,30250,30250,30250,30250,158
20240513,100000,1162048150,30300,30300,30300,30250,254
20240513,095900,1154364450,30300,30250,30300,30250,749
20240513,095800,1131705250,30250,30200,30250,30200,188
20240513,095700,1126027000,30200,30250,30250,30200,319
20240513,095600,1116381550,30250,30300,30300,30250,5
20240513,095500,1116230200,30250,30250,30250,30250,251
20240513,095400,1108637450,30200,30150,30250,30150,650
20240513,095300,1089012050,30150,30250,30250,30150,398
20240513,095200,1076994850,30250,30250,30250,30200,12
20240513,095100,1076632250,30200,30250,30250,30200,35
20240513,095000,1075575150,30250,30250,30300,30200,1158
20240513,094900,1040589750,30250,30300,30300,30250,84
20240513,094800,1038048000,30300,30250,30300,30200,262
20240513,094700,1030124250,30300,30300,30300,30250,150
20240513,094600,1025579850,30300,30250,30300,30200,895
20240513,094500,998493350,30250,30200,30250,30200,574
20240513,094400,981158250,30200,30250,30250,30200,104
20240513,094300,978014750,30200,30250,30250,30200,12
20240513,094200,977651800,30200,30200,30250,30150,198
20240513,094100,971673800,30250,30200,30250,30200,438
20240513,094000,958446050,30200,30200,30200,30200,269
20240513,093900,950322250,30200,30100,30200,30100,416
20240513,093800,937776400,30100,30150,30150,30100,452
20240513,093700,924170950,30150,30150,30150,30100,56
20240513,093600,922482950,30150,30200,30200,30100,298
20240513,093500,913500450,30200,30150,30200,30150,501
20240513,093400,898377150,30150,30100,30150,30100,525
20240513,093300,882556750,30100,30150,30150,30100,128
20240513,093200,878701500,30150,30100,30150,30050,397
20240513,093100,866758050,30100,30150,30150,30100,13
20240513,093000,866366550,30100,30100,30150,30100,1807
20240513,092900,811973250,30150,30150,30150,30150,291
20240513,092800,803199600,30150,30150,30200,30150,639
20240513,092700,783927950,30100,30150,30200,30100,1067
20240513,092600,751771100,30100,30200,30200,30100,125
20240513,092500,748003300,30200,30100,30200,30100,205
20240513,092400,741822450,30100,30200,30200,30100,277
20240513,092300,733482750,30200,30150,30200,30100,833
20240513,092200,708362950,30150,30200,30200,30150,657
20240513,092100,688550150,30200,30200,30200,30150,238
20240513,092000,681364200,30200,30200,30250,30200,424
20240513,091900,668553700,30250,30150,30250,30150,241
20240513,091800,661278100,30200,30200,30200,30150,640
20240513,091700,641950150,30200,30250,30250,30200,283
20240513,091600,633398400,30250,30200,30250,30150,278
20240513,091500,624994900,30200,30200,30250,30200,538
20240513,091400,608747150,30150,30000,30150,30000,996
20240513,091300,578803400,30150,30100,30150,30000,2211
20240513,091200,512383100,30100,30100,30100,30050,471
20240513,091100,498207050,30150,30150,30150,30100,117
20240513,091000,494681150,30150,30100,30150,30000,1469
20240513,090900,450534800,30100,30100,30200,30050,2212
20240513,090800,383977400,30100,30150,30200,30050,1158
20240513,090700,349144500,30150,30250,30250,30100,820
20240513,090600,324435900,30100,30200,30250,30100,3671
20240513,090500,213614100,30100,30150,30200,30100,621
20240513,090400,194905450,30200,30250,30300,30150,1229
20240513,090300,157794950,30300,30250,30300,30200,445
20240513,090200,144336800,30250,30200,30250,30150,653
20240513,090100,124615950,30250,30500,30500,30250,489
20240513,090000,109743050,30500,30450,30500,30150,3597
Reference in New Issue View Git Blame Copy Permalink