ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/051370/min/candle-20240423.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

635 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,193200,1816179730,13660,13660,13660,13660,2812
20240423,193100,1816179730,13660,13660,13660,13660,0
20240423,193000,1816179730,13660,13660,13660,13660,0
20240423,192900,1816179730,13660,13660,13660,13660,0
20240423,192800,1816179730,13660,13660,13660,13660,0
20240423,192700,1816179730,13660,13660,13660,13660,0
20240423,192600,1816179730,13660,13660,13660,13660,0
20240423,192500,1816179730,13660,13660,13660,13660,0
20240423,192400,1816179730,13660,13660,13660,13660,0
20240423,192300,1816179730,13660,13660,13660,13660,0
20240423,192200,1816179730,13660,13660,13660,13660,0
20240423,192100,1816179730,13660,13660,13660,13660,0
20240423,192000,1816179730,13660,13660,13660,13660,0
20240423,191900,1816179730,13660,13660,13660,13660,0
20240423,191800,1816179730,13660,13660,13660,13660,0
20240423,191700,1816179730,13660,13660,13660,13660,0
20240423,191600,1816179730,13660,13660,13660,13660,0
20240423,191500,1816179730,13660,13660,13660,13660,0
20240423,191400,1816179730,13660,13660,13660,13660,0
20240423,191300,1816179730,13660,13660,13660,13660,0
20240423,191200,1816179730,13660,13660,13660,13660,0
20240423,191100,1816179730,13660,13660,13660,13660,0
20240423,191000,1816179730,13660,13660,13660,13660,0
20240423,190900,1816179730,13660,13660,13660,13660,0
20240423,190800,1816179730,13660,13660,13660,13660,0
20240423,190700,1816179730,13660,13660,13660,13660,0
20240423,190600,1816179730,13660,13660,13660,13660,0
20240423,190500,1816179730,13660,13660,13660,13660,0
20240423,190400,1816179730,13660,13660,13660,13660,0
20240423,190300,1816179730,13660,13660,13660,13660,0
20240423,190200,1816179730,13660,13660,13660,13660,2812
20240423,190100,1816179730,13660,13660,13660,13660,0
20240423,190000,1816179730,13660,13660,13660,13660,0
20240423,185900,1816179730,13660,13660,13660,13660,0
20240423,185800,1816179730,13660,13660,13660,13660,0
20240423,185700,1816179730,13660,13660,13660,13660,0
20240423,185600,1816179730,13660,13660,13660,13660,0
20240423,185500,1816179730,13660,13660,13660,13660,0
20240423,185400,1816179730,13660,13660,13660,13660,0
20240423,185300,1816179730,13660,13660,13660,13660,0
20240423,185200,1816179730,13660,13660,13660,13660,0
20240423,185100,1816179730,13660,13660,13660,13660,0
20240423,185000,1816179730,13660,13660,13660,13660,0
20240423,184900,1816179730,13660,13660,13660,13660,0
20240423,184800,1816179730,13660,13660,13660,13660,0
20240423,184700,1816179730,13660,13660,13660,13660,0
20240423,184600,1816179730,13660,13660,13660,13660,0
20240423,184500,1816179730,13660,13660,13660,13660,0
20240423,184400,1816179730,13660,13660,13660,13660,0
20240423,184300,1816179730,13660,13660,13660,13660,0
20240423,184200,1816179730,13660,13660,13660,13660,0
20240423,184100,1816179730,13660,13660,13660,13660,0
20240423,184000,1816179730,13660,13660,13660,13660,0
20240423,183900,1816179730,13660,13660,13660,13660,0
20240423,183800,1816179730,13660,13660,13660,13660,0
20240423,183700,1816179730,13660,13660,13660,13660,0
20240423,183600,1816179730,13660,13660,13660,13660,0
20240423,183500,1816179730,13660,13660,13660,13660,0
20240423,183400,1816179730,13660,13660,13660,13660,0
20240423,183300,1816179730,13660,13660,13660,13660,0
20240423,183200,1816179730,13660,13660,13660,13660,2812
20240423,183100,1816179730,13660,13660,13660,13660,0
20240423,183000,1816179730,13660,13660,13660,13660,0
20240423,182900,1816179730,13660,13660,13660,13660,0
20240423,182800,1816179730,13660,13660,13660,13660,0
20240423,182700,1816179730,13660,13660,13660,13660,0
20240423,182600,1816179730,13660,13660,13660,13660,0
20240423,182500,1816179730,13660,13660,13660,13660,0
20240423,182400,1816179730,13660,13660,13660,13660,0
20240423,182300,1816179730,13660,13660,13660,13660,0
20240423,182200,1816179730,13660,13660,13660,13660,0
20240423,182100,1816179730,13660,13660,13660,13660,0
20240423,182000,1816179730,13660,13660,13660,13660,0
20240423,181900,1816179730,13660,13660,13660,13660,0
20240423,181800,1816179730,13660,13660,13660,13660,0
20240423,181700,1816179730,13660,13660,13660,13660,0
20240423,181600,1816179730,13660,13660,13660,13660,0
20240423,181500,1816179730,13660,13660,13660,13660,0
20240423,181400,1816179730,13660,13660,13660,13660,0
20240423,181300,1816179730,13660,13660,13660,13660,0
20240423,181200,1816179730,13660,13660,13660,13660,0
20240423,181100,1816179730,13660,13660,13660,13660,0
20240423,181000,1816179730,13660,13660,13660,13660,0
20240423,180900,1816179730,13660,13660,13660,13660,0
20240423,180800,1816179730,13660,13660,13660,13660,0
20240423,180700,1816179730,13660,13660,13660,13660,0
20240423,180600,1816179730,13660,13660,13660,13660,0
20240423,180500,1816179730,13660,13660,13660,13660,0
20240423,180400,1816179730,13660,13660,13660,13660,0
20240423,180300,1816179730,13660,13660,13660,13660,0
20240423,180200,1816179730,13660,13660,13660,13660,2812
20240423,180100,1816179730,13660,13660,13660,13660,0
20240423,180000,1816179730,13660,13660,13660,13660,0
20240423,175900,1816179730,13660,13660,13660,13660,0
20240423,175800,1816179730,13660,13660,13660,13660,0
20240423,175700,1816179730,13660,13660,13660,13660,0
20240423,175600,1816179730,13660,13660,13660,13660,0
20240423,175500,1816179730,13660,13660,13660,13660,0
20240423,175400,1816179730,13660,13660,13660,13660,0
20240423,175300,1816179730,13660,13660,13660,13660,0
20240423,175200,1816179730,13660,13660,13660,13660,0
20240423,175100,1816179730,13660,13660,13660,13660,0
20240423,175000,1816179730,13660,13660,13660,13660,0
20240423,174900,1816179730,13660,13660,13660,13660,0
20240423,174800,1816179730,13660,13660,13660,13660,0
20240423,174700,1816179730,13660,13660,13660,13660,0
20240423,174600,1816179730,13660,13660,13660,13660,0
20240423,174500,1816179730,13660,13660,13660,13660,0
20240423,174400,1816179730,13660,13660,13660,13660,0
20240423,174300,1816179730,13660,13660,13660,13660,0
20240423,174200,1816179730,13660,13660,13660,13660,0
20240423,174100,1816179730,13660,13660,13660,13660,0
20240423,174000,1816179730,13660,13660,13660,13660,0
20240423,173900,1816179730,13660,13660,13660,13660,0
20240423,173800,1816179730,13660,13660,13660,13660,0
20240423,173700,1816179730,13660,13660,13660,13660,0
20240423,173600,1816179730,13660,13660,13660,13660,0
20240423,173500,1816179730,13660,13660,13660,13660,0
20240423,173400,1816179730,13660,13660,13660,13660,0
20240423,173300,1816179730,13660,13660,13660,13660,0
20240423,173200,1816179730,13660,13660,13660,13660,2812
20240423,173100,1816179730,13660,13660,13660,13660,0
20240423,173000,1816179730,13660,13660,13660,13660,0
20240423,172900,1816179730,13660,13660,13660,13660,0
20240423,172800,1816179730,13660,13660,13660,13660,0
20240423,172700,1816179730,13660,13660,13660,13660,0
20240423,172600,1816179730,13660,13660,13660,13660,0
20240423,172500,1816179730,13660,13660,13660,13660,0
20240423,172400,1816179730,13660,13660,13660,13660,0
20240423,172300,1816179730,13660,13660,13660,13660,0
20240423,172200,1816179730,13660,13660,13660,13660,0
20240423,172100,1816179730,13660,13660,13660,13660,0
20240423,172000,1816179730,13660,13660,13660,13660,0
20240423,171900,1816179730,13660,13660,13660,13660,0
20240423,171800,1816179730,13660,13660,13660,13660,0
20240423,171700,1816179730,13660,13660,13660,13660,0
20240423,171600,1816179730,13660,13660,13660,13660,0
20240423,171500,1816179730,13660,13660,13660,13660,0
20240423,171400,1816179730,13660,13660,13660,13660,0
20240423,171300,1816179730,13660,13660,13660,13660,0
20240423,171200,1816179730,13660,13660,13660,13660,0
20240423,171100,1816179730,13660,13660,13660,13660,0
20240423,171000,1816179730,13660,13660,13660,13660,0
20240423,170900,1816179730,13660,13660,13660,13660,0
20240423,170800,1816179730,13660,13660,13660,13660,0
20240423,170700,1816179730,13660,13660,13660,13660,0
20240423,170600,1816179730,13660,13660,13660,13660,0
20240423,170500,1816179730,13660,13660,13660,13660,0
20240423,170400,1816179730,13660,13660,13660,13660,0
20240423,170300,1816179730,13660,13660,13660,13660,0
20240423,170200,1816179730,13660,13660,13660,13660,2812
20240423,170100,1816179730,13660,13660,13660,13660,0
20240423,170000,1816179730,13660,13660,13660,13660,0
20240423,165900,1816179730,13660,13660,13660,13660,0
20240423,165800,1816179730,13660,13660,13660,13660,0
20240423,165700,1816179730,13660,13660,13660,13660,0
20240423,165600,1816179730,13660,13660,13660,13660,0
20240423,165500,1816179730,13660,13660,13660,13660,0
20240423,165400,1816179730,13660,13660,13660,13660,0
20240423,165300,1816179730,13660,13660,13660,13660,0
20240423,165200,1816179730,13660,13660,13660,13660,0
20240423,165100,1816179730,13660,13660,13660,13660,0
20240423,165000,1816179730,13660,13660,13660,13660,0
20240423,164900,1816179730,13660,13660,13660,13660,0
20240423,164800,1816179730,13660,13660,13660,13660,0
20240423,164700,1816179730,13660,13660,13660,13660,0
20240423,164600,1816179730,13660,13660,13660,13660,0
20240423,164500,1816179730,13660,13660,13660,13660,0
20240423,164400,1816179730,13660,13660,13660,13660,0
20240423,164300,1816179730,13660,13660,13660,13660,0
20240423,164200,1816179730,13660,13660,13660,13660,0
20240423,164100,1816179730,13660,13660,13660,13660,0
20240423,164000,1816179730,13660,13660,13660,13660,0
20240423,163900,1816179730,13660,13660,13660,13660,0
20240423,163800,1816179730,13660,13660,13660,13660,0
20240423,163700,1816179730,13660,13660,13660,13660,0
20240423,163600,1816179730,13660,13660,13660,13660,0
20240423,163500,1816179730,13660,13660,13660,13660,0
20240423,163400,1816179730,13660,13660,13660,13660,0
20240423,163300,1816179730,13660,13660,13660,13660,0
20240423,163200,1816179730,13660,13660,13660,13660,2812
20240423,163100,1816179730,13660,13660,13660,13660,0
20240423,163000,1816179730,13660,13660,13660,13660,0
20240423,162900,1816179730,13660,13660,13660,13660,0
20240423,162800,1816179730,13660,13660,13660,13660,0
20240423,162700,1816179730,13660,13660,13660,13660,0
20240423,162600,1816179730,13660,13660,13660,13660,0
20240423,162500,1816179730,13660,13660,13660,13660,0
20240423,162400,1816179730,13660,13660,13660,13660,0
20240423,162300,1816179730,13660,13660,13660,13660,0
20240423,162200,1816179730,13660,13660,13660,13660,0
20240423,162100,1816179730,13660,13660,13660,13660,0
20240423,162000,1816179730,13660,13660,13660,13660,0
20240423,161900,1816179730,13660,13660,13660,13660,0
20240423,161800,1816179730,13660,13660,13660,13660,0
20240423,161700,1816179730,13660,13660,13660,13660,0
20240423,161600,1816179730,13660,13660,13660,13660,0
20240423,161500,1816179730,13660,13660,13660,13660,0
20240423,161400,1816179730,13660,13660,13660,13660,0
20240423,161300,1816179730,13660,13660,13660,13660,0
20240423,161200,1816179730,13660,13660,13660,13660,0
20240423,161100,1816179730,13660,13660,13660,13660,0
20240423,161000,1816179730,13660,13660,13660,13660,0
20240423,160900,1816179730,13660,13660,13660,13660,0
20240423,160800,1816179730,13660,13660,13660,13660,0
20240423,160700,1816179730,13660,13660,13660,13660,0
20240423,160600,1816179730,13660,13660,13660,13660,0
20240423,160500,1816179730,13660,13660,13660,13660,0
20240423,160400,1816179730,13660,13660,13660,13660,0
20240423,160300,1816179730,13660,13660,13660,13660,0
20240423,160200,1816179730,13660,13660,13660,13660,2812
20240423,160100,1816179730,13660,13660,13660,13660,0
20240423,160000,1816179730,13660,13660,13660,13660,0
20240423,155900,1816179730,13660,13660,13660,13660,0
20240423,155800,1816179730,13660,13660,13660,13660,0
20240423,155700,1816179730,13660,13660,13660,13660,0
20240423,155600,1816179730,13660,13660,13660,13660,0
20240423,155500,1816179730,13660,13660,13660,13660,0
20240423,155400,1816179730,13660,13660,13660,13660,0
20240423,155300,1816179730,13660,13660,13660,13660,0
20240423,155200,1816179730,13660,13660,13660,13660,0
20240423,155100,1816179730,13660,13660,13660,13660,0
20240423,155000,1816179730,13660,13660,13660,13660,0
20240423,154900,1816179730,13660,13660,13660,13660,0
20240423,154800,1816179730,13660,13660,13660,13660,0
20240423,154700,1816179730,13660,13660,13660,13660,0
20240423,154600,1816179730,13660,13660,13660,13660,0
20240423,154500,1816179730,13660,13660,13660,13660,0
20240423,154400,1816179730,13660,13660,13660,13660,0
20240423,154300,1816179730,13660,13660,13660,13660,0
20240423,154200,1816179730,13660,13660,13660,13660,0
20240423,154100,1816179730,13660,13660,13660,13660,0
20240423,154000,1816179730,13660,13660,13660,13660,0
20240423,153900,1816179730,13660,13660,13660,13660,0
20240423,153800,1816179730,13660,13660,13660,13660,0
20240423,153700,1816179730,13660,13660,13660,13660,0
20240423,153600,1816179730,13660,13660,13660,13660,0
20240423,153500,1816179730,13660,13660,13660,13660,0
20240423,153400,1816179730,13660,13660,13660,13660,0
20240423,153300,1816179730,13660,13660,13660,13660,0
20240423,153200,1816179730,13660,13660,13660,13660,2812
20240423,153100,1816179730,13660,13660,13660,13660,0
20240423,153000,1816179730,13660,13660,13660,13660,2812
20240423,152900,1777767810,13660,13660,13660,13660,0
20240423,152800,1777767810,13660,13660,13660,13660,0
20240423,152700,1777767810,13660,13660,13660,13660,0
20240423,152600,1777767810,13660,13660,13660,13660,0
20240423,152500,1777767810,13660,13660,13660,13660,0
20240423,152400,1777767810,13660,13660,13660,13660,0
20240423,152300,1777767810,13660,13660,13660,13660,0
20240423,152200,1777767810,13660,13660,13660,13660,0
20240423,152100,1777767810,13660,13660,13660,13660,0
20240423,152000,1777767810,13660,13660,13660,13660,0
20240423,151900,1777767810,13660,13650,13660,13630,115
20240423,151800,1776198630,13630,13650,13660,13630,735
20240423,151700,1766173220,13640,13660,13660,13640,748
20240423,151600,1755963000,13670,13660,13670,13650,732
20240423,151500,1745965760,13680,13660,13680,13660,106
20240423,151400,1744517700,13680,13680,13680,13660,60
20240423,151300,1743697780,13690,13690,13690,13690,0
20240423,151200,1743697780,13690,13680,13690,13670,161
20240423,151100,1741495980,13680,13690,13690,13680,33
20240423,151000,1741044510,13720,13720,13720,13690,223
20240423,150900,1737989610,13700,13700,13720,13700,169
20240423,150800,1735673610,13700,13720,13730,13700,50
20240423,150700,1734988250,13730,13690,13730,13690,191
20240423,150600,1732367540,13700,13690,13700,13690,3459
20240423,150500,1684982110,13700,13690,13700,13690,188
20240423,150400,1682408380,13700,13690,13720,13690,49
20240423,150300,1681736780,13720,13720,13720,13720,208
20240423,150200,1678883020,13680,13690,13720,13680,19
20240423,150100,1678622600,13690,13720,13720,13680,438
20240423,150000,1672626190,13680,13700,13720,13660,21
20240423,145900,1672338500,13660,13650,13710,13650,2395
20240423,145800,1639591420,13650,13650,13650,13640,29
20240423,145700,1639195690,13650,13650,13650,13650,26
20240423,145600,1638840790,13650,13640,13650,13630,170
20240423,145500,1636521360,13640,13640,13640,13640,130
20240423,145400,1634748160,13640,13630,13640,13630,42
20240423,145300,1634175300,13640,13630,13640,13600,233
20240423,145200,1631001730,13620,13620,13620,13620,0
20240423,145100,1631001730,13620,13620,13620,13620,0
20240423,145000,1631001730,13620,13620,13620,13620,3
20240423,144900,1630960870,13620,13620,13620,13620,1
20240423,144800,1630947250,13610,13610,13610,13610,25
20240423,144700,1630607000,13610,13620,13620,13610,600
20240423,144600,1622436320,13620,13630,13630,13620,311
20240423,144500,1618200480,13630,13630,13630,13630,146
20240423,144400,1616210500,13630,13640,13640,13630,51
20240423,144300,1615515210,13630,13650,13650,13630,261
20240423,144200,1611956370,13650,13630,13650,13630,89
20240423,144100,1610743080,13620,13630,13630,13620,22
20240423,144000,1610443360,13630,13630,13630,13620,182
20240423,143900,1607962770,13650,13640,13650,13630,40
20240423,143800,1607417180,13640,13630,13640,13630,143
20240423,143700,1605467660,13630,13630,13630,13630,277
20240423,143600,1601692150,13630,13640,13640,13630,125
20240423,143500,1599988300,13650,13630,13650,13630,72
20240423,143400,1599006870,13650,13630,13650,13630,95
20240423,143300,1597712000,13630,13660,13660,13630,327
20240423,143200,1593251200,13660,13660,13660,13650,71
20240423,143100,1592281840,13660,13660,13660,13660,41
20240423,143000,1591721780,13650,13650,13660,13650,15
20240423,142900,1591516920,13650,13650,13650,13650,123
20240423,142800,1589837970,13650,13650,13650,13650,0
20240423,142700,1589837970,13650,13650,13650,13650,9
20240423,142600,1589715120,13650,13650,13650,13650,124
20240423,142500,1588022520,13650,13650,13650,13650,0
20240423,142400,1588022520,13650,13650,13650,13650,29
20240423,142300,1587626670,13650,13650,13650,13650,61
20240423,142200,1586794020,13650,13650,13650,13650,88
20240423,142100,1585592820,13650,13650,13660,13650,31
20240423,142000,1585169650,13650,13650,13650,13650,122
20240423,141900,1583504350,13640,13630,13640,13630,42
20240423,141800,1582931570,13630,13630,13630,13620,422
20240423,141700,1577183070,13620,13660,13660,13620,1279
20240423,141600,1559748930,13650,13660,13660,13650,17
20240423,141500,1559516760,13660,13660,13660,13660,26
20240423,141400,1559161600,13660,13660,13660,13660,25
20240423,141300,1558820100,13660,13660,13680,13660,109
20240423,141200,1557330030,13670,13670,13670,13660,67
20240423,141100,1556414650,13660,13660,13660,13660,7
20240423,141000,1556319030,13650,13670,13680,13630,359
20240423,140900,1551423070,13670,13670,13670,13670,23
20240423,140800,1551108660,13670,13670,13670,13670,242
20240423,140700,1547800520,13670,13670,13670,13660,131
20240423,140600,1546010020,13670,13660,13670,13660,27
20240423,140500,1545641070,13660,13660,13660,13660,50
20240423,140400,1544958070,13670,13660,13670,13660,15
20240423,140300,1544753070,13670,13670,13670,13670,20
20240423,140200,1544479670,13670,13670,13670,13670,107
20240423,140100,1543016980,13670,13670,13670,13670,8
20240423,140000,1542907620,13670,13670,13670,13670,4
20240423,135900,1542852940,13670,13670,13670,13670,94
20240423,135800,1541567960,13670,13670,13670,13670,50
20240423,135700,1540884460,13670,13680,13680,13670,147
20240423,135600,1538874670,13680,13680,13680,13680,166
20240423,135500,1536603790,13680,13700,13700,13680,354
20240423,135400,1531755490,13680,13730,13730,13680,1140
20240423,135300,1516128700,13740,13740,13740,13740,214
20240423,135200,1513188340,13740,13740,13740,13740,213
20240423,135100,1510261720,13750,13750,13750,13750,232
20240423,135000,1507071720,13750,13760,13760,13750,621
20240423,134900,1498531920,13760,13760,13770,13760,405
20240423,134800,1492957900,13790,13800,13800,13760,240
20240423,134700,1489653730,13800,13790,13800,13790,916
20240423,134600,1477015930,13790,13780,13790,13750,1254
20240423,134500,1459734330,13780,13740,13790,13740,2233
20240423,134400,1429016060,13730,13680,13730,13680,2362
20240423,134300,1396674030,13670,13670,13670,13660,1813
20240423,134200,1371890330,13670,13650,13670,13650,75
20240423,134100,1370865340,13630,13630,13630,13630,323
20240423,134000,1366462850,13630,13650,13660,13630,202
20240423,133900,1363709540,13650,13650,13650,13650,19
20240423,133800,1363450190,13650,13650,13650,13650,31
20240423,133700,1363027040,13650,13650,13650,13650,2
20240423,133600,1362999740,13650,13660,13660,13650,2
20240423,133500,1362972430,13660,13660,13660,13660,7
20240423,133400,1362876810,13660,13660,13670,13660,16
20240423,133300,1362658230,13660,13660,13660,13660,38
20240423,133200,1362139150,13660,13660,13660,13660,50
20240423,133100,1361456150,13660,13660,13660,13660,1
20240423,133000,1361442490,13650,13640,13660,13640,290
20240423,132900,1357484340,13640,13640,13640,13640,132
20240423,132800,1355683860,13610,13610,13610,13610,300
20240423,132700,1351600860,13610,13610,13610,13610,7
20240423,132600,1351505590,13630,13620,13630,13620,273
20240423,132500,1347786750,13620,13620,13620,13620,100
20240423,132400,1346424750,13620,13620,13620,13620,50
20240423,132300,1345743750,13620,13620,13620,13620,0
20240423,132200,1345743750,13620,13620,13620,13620,2
20240423,132100,1345716510,13630,13630,13630,13630,57
20240423,132000,1344939600,13620,13610,13620,13610,26
20240423,131900,1344585490,13620,13610,13620,13610,410
20240423,131800,1339004970,13620,13610,13620,13610,560
20240423,131700,1331382370,13610,13620,13620,13610,531
20240423,131600,1324150640,13620,13620,13620,13620,94
20240423,131500,1322870360,13620,13620,13620,13620,144
20240423,131400,1320909080,13630,13630,13630,13630,0
20240423,131300,1320909080,13630,13630,13630,13630,0
20240423,131200,1320909080,13630,13600,13630,13600,771
20240423,131100,1310422850,13600,13620,13620,13600,1554
20240423,131000,1289282260,13640,13640,13640,13640,1
20240423,130900,1289268620,13640,13640,13640,13640,0
20240423,130800,1289268620,13640,13640,13640,13640,7
20240423,130700,1289173140,13640,13640,13640,13640,60
20240423,130600,1288354740,13650,13650,13650,13650,0
20240423,130500,1288354740,13650,13650,13650,13650,4
20240423,130400,1288300140,13650,13650,13650,13650,7
20240423,130300,1288204590,13670,13670,13670,13670,0
20240423,130200,1288204590,13670,13670,13670,13670,0
20240423,130100,1288204590,13670,13640,13670,13640,11
20240423,130000,1288054250,13670,13620,13670,13620,28
20240423,125900,1287671720,13620,13620,13620,13620,1
20240423,125800,1287658100,13610,13630,13680,13610,46
20240423,125700,1287029710,13610,13630,13680,13610,34
20240423,125600,1286566240,13610,13610,13610,13610,618
20240423,125500,1278155260,13640,13640,13640,13640,161
20240423,125400,1275959220,13640,13660,13660,13640,521
20240423,125300,1268842760,13660,13660,13660,13660,36
20240423,125200,1268351000,13630,13670,13670,13630,18
20240423,125100,1268105580,13680,13640,13680,13630,1077
20240423,125000,1253383950,13660,13650,13660,13650,35
20240423,124900,1252905950,13660,13640,13660,13640,473
20240423,124800,1246446770,13660,13610,13660,13610,837
20240423,124700,1235033360,13620,13620,13620,13620,100
20240423,124600,1233671360,13600,13600,13600,13600,200
20240423,124500,1230951360,13620,13610,13620,13610,80
20240423,124400,1229862510,13600,13600,13600,13600,0
20240423,124300,1229862510,13600,13600,13600,13600,616
20240423,124200,1221484910,13600,13600,13600,13600,0
20240423,124100,1221484910,13600,13600,13600,13600,0
20240423,124000,1221484910,13600,13600,13600,13600,368
20240423,123900,1216480110,13600,13600,13600,13600,72
20240423,123800,1215500910,13590,13590,13590,13590,0
20240423,123700,1215500910,13590,13590,13590,13590,50
20240423,123600,1214821410,13590,13590,13590,13590,163
20240423,123500,1212606240,13590,13590,13590,13590,26
20240423,123400,1212252900,13590,13590,13590,13590,1
20240423,123300,1212239310,13590,13590,13590,13590,31
20240423,123200,1211818020,13590,13590,13590,13590,0
20240423,123100,1211818020,13590,13590,13590,13590,2
20240423,123000,1211790840,13580,13590,13590,13580,4
20240423,122900,1211736500,13580,13590,13590,13580,475
20240423,122800,1205285990,13600,13600,13600,13600,0
20240423,122700,1205285990,13600,13600,13600,13600,0
20240423,122600,1205285990,13600,13600,13600,13600,26
20240423,122500,1204932390,13620,13620,13620,13620,0
20240423,122400,1204932390,13620,13590,13620,13590,88
20240423,122300,1203735550,13590,13580,13590,13580,342
20240423,122200,1199090390,13590,13590,13600,13590,390
20240423,122100,1193790190,13590,13600,13620,13590,796
20240423,122000,1182966470,13600,13610,13610,13590,1569
20240423,121900,1161626620,13620,13610,13620,13610,52
20240423,121800,1160918390,13610,13610,13610,13610,38
20240423,121700,1160401210,13610,13610,13610,13610,1
20240423,121600,1160387600,13600,13610,13610,13600,151
20240423,121500,1158332990,13610,13610,13610,13610,0
20240423,121400,1158332990,13610,13610,13610,13610,79
20240423,121300,1157257800,13610,13610,13610,13610,11
20240423,121200,1157108090,13600,13600,13600,13600,0
20240423,121100,1157108090,13600,13600,13600,13600,0
20240423,121000,1157108090,13600,13600,13600,13600,329
20240423,120900,1152633690,13600,13600,13600,13600,4
20240423,120800,1152579290,13600,13600,13600,13600,39
20240423,120700,1152048890,13610,13610,13610,13610,270
20240423,120600,1148374190,13610,13610,13610,13610,73
20240423,120500,1147380660,13610,13610,13610,13610,200
20240423,120400,1144658660,13610,13610,13610,13610,140
20240423,120300,1142753260,13620,13620,13620,13620,2
20240423,120200,1142726020,13620,13620,13620,13620,35
20240423,120100,1142249320,13620,13620,13620,13620,31
20240423,120000,1141827100,13620,13620,13620,13620,8
20240423,115900,1141718140,13620,13620,13620,13620,5
20240423,115800,1141650040,13620,13620,13620,13620,58
20240423,115700,1140860080,13610,13610,13610,13610,0
20240423,115600,1140860080,13610,13610,13610,13610,10
20240423,115500,1140723980,13610,13610,13610,13610,40
20240423,115400,1140179580,13610,13610,13610,13610,170
20240423,115300,1137865880,13630,13630,13630,13630,30
20240423,115200,1137456980,13630,13610,13630,13610,8
20240423,115100,1137348040,13610,13610,13610,13610,106
20240423,115000,1135905380,13610,13610,13610,13610,0
20240423,114900,1135905380,13610,13620,13620,13610,110
20240423,114800,1134407680,13620,13620,13620,13620,0
20240423,114700,1134407680,13620,13620,13620,13620,7
20240423,114600,1134312340,13610,13610,13610,13610,0
20240423,114500,1134312340,13610,13610,13610,13610,0
20240423,114400,1134312340,13610,13610,13610,13610,150
20240423,114300,1132270840,13610,13610,13610,13610,2
20240423,114200,1132243620,13610,13610,13610,13610,0
20240423,114100,1132243620,13610,13610,13610,13610,0
20240423,114000,1132243620,13610,13630,13630,13610,317
20240423,113900,1127926890,13660,13640,13660,13640,186
20240423,113800,1125388360,13640,13640,13640,13640,11
20240423,113700,1125238320,13640,13640,13640,13640,108
20240423,113600,1123765200,13630,13630,13630,13630,180
20240423,113500,1121311800,13630,13620,13630,13600,101
20240423,113400,1119936350,13630,13630,13630,13630,0
20240423,113300,1119936350,13630,13610,13630,13610,10
20240423,113200,1119800070,13620,13610,13620,13610,53
20240423,113100,1119078730,13610,13610,13610,13610,0
20240423,113000,1119078730,13610,13610,13610,13610,0
20240423,112900,1119078730,13610,13610,13610,13610,1283
20240423,112800,1101617100,13620,13620,13620,13620,30
20240423,112700,1101208500,13620,13610,13620,13610,97
20240423,112600,1099888230,13610,13600,13610,13600,10
20240423,112500,1099752180,13600,13630,13630,13600,201
20240423,112400,1097017960,13630,13630,13630,13630,5
20240423,112300,1096949810,13620,13620,13620,13620,160
20240423,112200,1094770610,13630,13630,13630,13630,22
20240423,112100,1094470750,13620,13620,13620,13620,15
20240423,112000,1094266450,13620,13620,13620,13620,1106
20240423,111900,1079202730,13620,13620,13620,13620,2
20240423,111800,1079175490,13620,13620,13620,13620,36
20240423,111700,1078685170,13620,13610,13630,13610,281
20240423,111600,1074856240,13610,13610,13620,13610,59
20240423,111500,1074053170,13610,13610,13610,13610,80
20240423,111400,1072964370,13600,13600,13600,13600,5
20240423,111300,1072896370,13620,13620,13620,13620,0
20240423,111200,1072896370,13620,13620,13620,13620,0
20240423,111100,1072896370,13620,13610,13620,13610,37
20240423,111000,1072392440,13610,13600,13610,13600,244
20240423,110900,1069071830,13600,13600,13600,13600,61
20240423,110800,1068242230,13570,13600,13600,13570,150
20240423,110700,1066205200,13620,13600,13620,13580,4911
20240423,110600,999503370,13600,13600,13600,13600,227
20240423,110500,996416170,13590,13590,13590,13590,117
20240423,110400,994826140,13600,13590,13600,13590,322
20240423,110300,990448060,13580,13610,13610,13580,3659
20240423,110200,940715450,13610,13610,13610,13610,43
20240423,110100,940130220,13610,13620,13620,13610,772
20240423,110000,929620270,13640,13640,13640,13600,648
20240423,105900,920800840,13630,13630,13630,13630,5
20240423,105800,920732690,13630,13630,13640,13630,131
20240423,105700,918946960,13630,13640,13640,13620,810
20240423,105600,907905660,13640,13630,13640,13620,1951
20240423,105500,881327540,13630,13620,13630,13610,691
20240423,105400,871912410,13630,13660,13670,13630,108
20240423,105300,870439980,13630,13670,13670,13630,9
20240423,105200,870317010,13660,13630,13670,13630,17
20240423,105100,870084960,13620,13630,13630,13620,1506
20240423,105000,849567630,13640,13640,13640,13640,0
20240423,104900,849567630,13640,13660,13670,13640,574
20240423,104800,841730930,13660,13650,13660,13650,455
20240423,104700,835520130,13660,13650,13660,13650,136
20240423,104600,833662720,13640,13640,13640,13640,1
20240423,104500,833649080,13650,13650,13650,13650,150
20240423,104400,831601580,13640,13650,13650,13640,317
20240423,104300,827275250,13650,13650,13660,13650,374
20240423,104200,822170140,13650,13650,13650,13650,515
20240423,104100,815140390,13650,13650,13650,13650,75
20240423,104000,814116640,13620,13630,13630,13620,25
20240423,103900,813775940,13630,13630,13630,13620,315
20240423,103800,809484530,13630,13630,13630,13630,40
20240423,103700,808939330,13630,13650,13650,13630,1406
20240423,103600,789767440,13660,13660,13660,13660,45
20240423,103500,789152740,13660,13670,13670,13650,10
20240423,103400,789016150,13670,13680,13680,13670,181
20240423,103300,786540080,13670,13680,13680,13670,220
20240423,103200,783530680,13680,13660,13680,13660,563
20240423,103100,775833520,13670,13650,13670,13650,26
20240423,103000,775478600,13640,13640,13640,13640,251
20240423,102900,772054960,13630,13630,13630,13630,56
20240423,102800,771291680,13630,13630,13630,13630,195
20240423,102700,768633830,13630,13610,13630,13610,6
20240423,102600,768552070,13630,13630,13630,13630,3
20240423,102500,768511180,13630,13620,13630,13620,39
20240423,102400,767979990,13620,13620,13620,13620,1
20240423,102300,767966370,13620,13610,13620,13610,2
20240423,102200,767939140,13610,13610,13610,13610,3
20240423,102100,767898310,13610,13610,13610,13610,50
20240423,102000,767217810,13600,13600,13600,13590,30
20240423,101900,766809910,13590,13600,13600,13590,400
20240423,101800,761373810,13590,13600,13600,13590,1670
20240423,101700,738664560,13600,13620,13620,13600,1536
20240423,101600,717764720,13630,13630,13630,13630,5
20240423,101500,717696570,13620,13620,13620,13620,153
20240423,101400,715612710,13620,13620,13620,13620,69
20240423,101300,714672930,13620,13640,13640,13620,189
20240423,101200,712096950,13650,13640,13660,13640,23
20240423,101100,711783190,13650,13660,13660,13650,12
20240423,101000,711619380,13640,13640,13640,13640,1
20240423,100900,711605740,13660,13640,13660,13640,3
20240423,100800,711564780,13630,13650,13670,13630,119
20240423,100700,709940450,13670,13670,13670,13650,200
20240423,100600,707207890,13670,13670,13670,13670,0
20240423,100500,707207890,13670,13660,13670,13660,20
20240423,100400,706934670,13660,13670,13670,13660,495
20240423,100300,700172870,13660,13660,13660,13650,176
20240423,100200,697768720,13650,13650,13650,13650,69
20240423,100100,696826870,13650,13630,13650,13630,72
20240423,100000,695844710,13610,13610,13610,13610,102
20240423,095900,694456490,13640,13620,13640,13620,80
20240423,095800,693366750,13620,13670,13670,13620,538
20240423,095700,686029200,13660,13650,13660,13650,112
20240423,095600,684499390,13650,13650,13650,13650,18
20240423,095500,684253690,13650,13640,13650,13630,134
20240423,095400,682425090,13630,13620,13640,13620,577
20240423,095300,674566050,13620,13620,13620,13620,102
20240423,095200,673176810,13620,13620,13620,13620,0
20240423,095100,673176810,13620,13600,13620,13600,35
20240423,095000,672700790,13600,13620,13620,13600,12
20240423,094900,672537570,13620,13620,13620,13610,288
20240423,094800,668615900,13620,13630,13650,13620,99
20240423,094700,667266140,13620,13610,13620,13610,13
20240423,094600,667089090,13620,13620,13620,13590,206
20240423,094500,664289350,13640,13590,13640,13590,913
20240423,094400,651867210,13580,13580,13600,13580,521
20240423,094300,644784100,13580,13580,13590,13580,635
20240423,094200,636160740,13590,13590,13590,13590,61
20240423,094100,635331750,13580,13580,13590,13580,181
20240423,094000,632872990,13580,13590,13600,13580,196
20240423,093900,630208760,13590,13630,13630,13590,2204
20240423,093800,600231030,13630,13630,13630,13630,72
20240423,093700,599249670,13620,13620,13630,13620,56
20240423,093600,598486420,13620,13620,13620,13620,262
20240423,093500,594917980,13630,13650,13650,13630,15
20240423,093400,594713510,13620,13620,13640,13620,933
20240423,093300,582002800,13620,13610,13620,13610,407
20240423,093200,576459480,13620,13650,13670,13610,1175
20240423,093100,560455680,13620,13680,13680,13620,2990
20240423,093000,519700990,13670,13630,13670,13630,586
20240423,092900,511713510,13650,13640,13650,13630,1721
20240423,092800,488241680,13630,13640,13640,13630,2819
20240423,092700,449793300,13630,13640,13640,13630,206
20240423,092600,446983490,13630,13620,13640,13620,53
20240423,092500,446260610,13620,13660,13660,13620,870
20240423,092400,434393910,13660,13680,13690,13650,74
20240423,092300,433382070,13670,13650,13670,13640,278
20240423,092200,429587790,13650,13670,13670,13650,527
20240423,092100,422392660,13670,13700,13720,13670,897
20240423,092000,410117590,13720,13720,13730,13720,190
20240423,091900,407510380,13740,13700,13740,13680,2431
20240423,091800,374144740,13700,13680,13710,13680,193
20240423,091700,371499440,13680,13680,13690,13680,331
20240423,091600,366970560,13680,13720,13720,13670,824
20240423,091500,355679220,13720,13720,13730,13720,505
20240423,091400,348749820,13720,13720,13720,13690,1303
20240423,091300,330886350,13710,13710,13720,13710,919
20240423,091200,318280010,13710,13710,13720,13710,472
20240423,091100,311804890,13710,13740,13740,13710,1596
20240423,091000,289893020,13740,13750,13750,13740,1575
20240423,090900,268240400,13750,13740,13760,13730,1450
20240423,090800,248296130,13730,13770,13770,13730,1476
20240423,090700,228013590,13780,13680,13780,13670,5068
20240423,090600,158442360,13660,13700,13700,13660,1514
20240423,090500,137739070,13680,13690,13710,13680,1763
20240423,090400,113606330,13680,13680,13700,13670,941
20240423,090300,100722200,13680,13690,13700,13680,525
20240423,090200,93533970,13690,13700,13720,13670,1374
20240423,090100,74707570,13650,13710,13750,13640,2008
20240423,090000,47192040,13750,13600,13750,13600,3451
Reference in New Issue View Git Blame Copy Permalink