ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/080720/min/candle-20240423.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

657 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195400,1320544330,6310,6310,6310,6310,1807
20240423,195300,1320544330,6310,6310,6310,6310,0
20240423,195200,1320544330,6310,6310,6310,6310,0
20240423,195100,1320544330,6310,6310,6310,6310,0
20240423,195000,1320544330,6310,6310,6310,6310,0
20240423,194900,1320544330,6310,6310,6310,6310,0
20240423,194800,1320544330,6310,6310,6310,6310,0
20240423,194700,1320544330,6310,6310,6310,6310,0
20240423,194600,1320544330,6310,6310,6310,6310,0
20240423,194500,1320544330,6310,6310,6310,6310,0
20240423,194400,1320544330,6310,6310,6310,6310,0
20240423,194300,1320544330,6310,6310,6310,6310,0
20240423,194200,1320544330,6310,6310,6310,6310,0
20240423,194100,1320544330,6310,6310,6310,6310,0
20240423,194000,1320544330,6310,6310,6310,6310,0
20240423,193900,1320544330,6310,6310,6310,6310,0
20240423,193800,1320544330,6310,6310,6310,6310,0
20240423,193700,1320544330,6310,6310,6310,6310,0
20240423,193600,1320544330,6310,6310,6310,6310,0
20240423,193500,1320544330,6310,6310,6310,6310,0
20240423,193400,1320544330,6310,6310,6310,6310,0
20240423,193300,1320544330,6310,6310,6310,6310,0
20240423,193200,1320544330,6310,6310,6310,6310,0
20240423,193100,1320544330,6310,6310,6310,6310,0
20240423,193000,1320544330,6310,6310,6310,6310,0
20240423,192900,1320544330,6310,6310,6310,6310,0
20240423,192800,1320544330,6310,6310,6310,6310,0
20240423,192700,1320544330,6310,6310,6310,6310,0
20240423,192600,1320544330,6310,6310,6310,6310,0
20240423,192500,1320544330,6310,6310,6310,6310,0
20240423,192400,1320544330,6310,6310,6310,6310,1807
20240423,192300,1320544330,6310,6310,6310,6310,0
20240423,192200,1320544330,6310,6310,6310,6310,0
20240423,192100,1320544330,6310,6310,6310,6310,0
20240423,192000,1320544330,6310,6310,6310,6310,0
20240423,191900,1320544330,6310,6310,6310,6310,0
20240423,191800,1320544330,6310,6310,6310,6310,0
20240423,191700,1320544330,6310,6310,6310,6310,0
20240423,191600,1320544330,6310,6310,6310,6310,0
20240423,191500,1320544330,6310,6310,6310,6310,0
20240423,191400,1320544330,6310,6310,6310,6310,0
20240423,191300,1320544330,6310,6310,6310,6310,0
20240423,191200,1320544330,6310,6310,6310,6310,0
20240423,191100,1320544330,6310,6310,6310,6310,0
20240423,191000,1320544330,6310,6310,6310,6310,0
20240423,190900,1320544330,6310,6310,6310,6310,0
20240423,190800,1320544330,6310,6310,6310,6310,0
20240423,190700,1320544330,6310,6310,6310,6310,0
20240423,190600,1320544330,6310,6310,6310,6310,0
20240423,190500,1320544330,6310,6310,6310,6310,0
20240423,190400,1320544330,6310,6310,6310,6310,0
20240423,190300,1320544330,6310,6310,6310,6310,0
20240423,190200,1320544330,6310,6310,6310,6310,0
20240423,190100,1320544330,6310,6310,6310,6310,0
20240423,190000,1320544330,6310,6310,6310,6310,0
20240423,185900,1320544330,6310,6310,6310,6310,0
20240423,185800,1320544330,6310,6310,6310,6310,0
20240423,185700,1320544330,6310,6310,6310,6310,0
20240423,185600,1320544330,6310,6310,6310,6310,0
20240423,185500,1320544330,6310,6310,6310,6310,0
20240423,185400,1320544330,6310,6310,6310,6310,1807
20240423,185300,1320544330,6310,6310,6310,6310,0
20240423,185200,1320544330,6310,6310,6310,6310,0
20240423,185100,1320544330,6310,6310,6310,6310,0
20240423,185000,1320544330,6310,6310,6310,6310,0
20240423,184900,1320544330,6310,6310,6310,6310,0
20240423,184800,1320544330,6310,6310,6310,6310,0
20240423,184700,1320544330,6310,6310,6310,6310,0
20240423,184600,1320544330,6310,6310,6310,6310,0
20240423,184500,1320544330,6310,6310,6310,6310,0
20240423,184400,1320544330,6310,6310,6310,6310,0
20240423,184300,1320544330,6310,6310,6310,6310,0
20240423,184200,1320544330,6310,6310,6310,6310,0
20240423,184100,1320544330,6310,6310,6310,6310,0
20240423,184000,1320544330,6310,6310,6310,6310,0
20240423,183900,1320544330,6310,6310,6310,6310,0
20240423,183800,1320544330,6310,6310,6310,6310,0
20240423,183700,1320544330,6310,6310,6310,6310,0
20240423,183600,1320544330,6310,6310,6310,6310,0
20240423,183500,1320544330,6310,6310,6310,6310,0
20240423,183400,1320544330,6310,6310,6310,6310,0
20240423,183300,1320544330,6310,6310,6310,6310,0
20240423,183200,1320544330,6310,6310,6310,6310,0
20240423,183100,1320544330,6310,6310,6310,6310,0
20240423,183000,1320544330,6310,6310,6310,6310,0
20240423,182900,1320544330,6310,6310,6310,6310,0
20240423,182800,1320544330,6310,6310,6310,6310,0
20240423,182700,1320544330,6310,6310,6310,6310,0
20240423,182600,1320544330,6310,6310,6310,6310,0
20240423,182500,1320544330,6310,6310,6310,6310,0
20240423,182400,1320544330,6310,6310,6310,6310,1807
20240423,182300,1320544330,6310,6310,6310,6310,0
20240423,182200,1320544330,6310,6310,6310,6310,0
20240423,182100,1320544330,6310,6310,6310,6310,0
20240423,182000,1320544330,6310,6310,6310,6310,0
20240423,181900,1320544330,6310,6310,6310,6310,0
20240423,181800,1320544330,6310,6310,6310,6310,0
20240423,181700,1320544330,6310,6310,6310,6310,0
20240423,181600,1320544330,6310,6310,6310,6310,0
20240423,181500,1320544330,6310,6310,6310,6310,0
20240423,181400,1320544330,6310,6310,6310,6310,0
20240423,181300,1320544330,6310,6310,6310,6310,0
20240423,181200,1320544330,6310,6310,6310,6310,0
20240423,181100,1320544330,6310,6310,6310,6310,0
20240423,181000,1320544330,6310,6310,6310,6310,0
20240423,180900,1320544330,6310,6310,6310,6310,0
20240423,180800,1320544330,6310,6310,6310,6310,0
20240423,180700,1320544330,6310,6310,6310,6310,0
20240423,180600,1320544330,6310,6310,6310,6310,0
20240423,180500,1320544330,6310,6310,6310,6310,0
20240423,180400,1320544330,6310,6310,6310,6310,0
20240423,180300,1320544330,6310,6310,6310,6310,0
20240423,180200,1320544330,6310,6310,6310,6310,0
20240423,180100,1320544330,6310,6310,6310,6310,0
20240423,180000,1320544330,6310,6310,6310,6310,0
20240423,175900,1320544330,6310,6310,6310,6310,0
20240423,175800,1320544330,6310,6310,6310,6310,0
20240423,175700,1320544330,6310,6310,6310,6310,0
20240423,175600,1320544330,6310,6310,6310,6310,0
20240423,175500,1320544330,6310,6310,6310,6310,0
20240423,175400,1320544330,6310,6310,6310,6310,1807
20240423,175300,1320544330,6310,6310,6310,6310,0
20240423,175200,1320544330,6310,6310,6310,6310,0
20240423,175100,1320544330,6310,6310,6310,6310,0
20240423,175000,1320544330,6310,6310,6310,6310,0
20240423,174900,1320544330,6310,6310,6310,6310,0
20240423,174800,1320544330,6310,6310,6310,6310,0
20240423,174700,1320544330,6310,6310,6310,6310,0
20240423,174600,1320544330,6310,6310,6310,6310,0
20240423,174500,1320544330,6310,6310,6310,6310,0
20240423,174400,1320544330,6310,6310,6310,6310,0
20240423,174300,1320544330,6310,6310,6310,6310,0
20240423,174200,1320544330,6310,6310,6310,6310,0
20240423,174100,1320544330,6310,6310,6310,6310,0
20240423,174000,1320544330,6310,6310,6310,6310,0
20240423,173900,1320544330,6310,6310,6310,6310,0
20240423,173800,1320544330,6310,6310,6310,6310,0
20240423,173700,1320544330,6310,6310,6310,6310,0
20240423,173600,1320544330,6310,6310,6310,6310,0
20240423,173500,1320544330,6310,6310,6310,6310,0
20240423,173400,1320544330,6310,6310,6310,6310,0
20240423,173300,1320544330,6310,6310,6310,6310,0
20240423,173200,1320544330,6310,6310,6310,6310,0
20240423,173100,1320544330,6310,6310,6310,6310,0
20240423,173000,1320544330,6310,6310,6310,6310,0
20240423,172900,1320544330,6310,6310,6310,6310,0
20240423,172800,1320544330,6310,6310,6310,6310,0
20240423,172700,1320544330,6310,6310,6310,6310,0
20240423,172600,1320544330,6310,6310,6310,6310,0
20240423,172500,1320544330,6310,6310,6310,6310,0
20240423,172400,1320544330,6310,6310,6310,6310,1807
20240423,172300,1320544330,6310,6310,6310,6310,0
20240423,172200,1320544330,6310,6310,6310,6310,0
20240423,172100,1320544330,6310,6310,6310,6310,0
20240423,172000,1320544330,6310,6310,6310,6310,0
20240423,171900,1320544330,6310,6310,6310,6310,0
20240423,171800,1320544330,6310,6310,6310,6310,0
20240423,171700,1320544330,6310,6310,6310,6310,0
20240423,171600,1320544330,6310,6310,6310,6310,0
20240423,171500,1320544330,6310,6310,6310,6310,0
20240423,171400,1320544330,6310,6310,6310,6310,0
20240423,171300,1320544330,6310,6310,6310,6310,0
20240423,171200,1320544330,6310,6310,6310,6310,0
20240423,171100,1320544330,6310,6310,6310,6310,0
20240423,171000,1320544330,6310,6310,6310,6310,0
20240423,170900,1320544330,6310,6310,6310,6310,0
20240423,170800,1320544330,6310,6310,6310,6310,0
20240423,170700,1320544330,6310,6310,6310,6310,0
20240423,170600,1320544330,6310,6310,6310,6310,0
20240423,170500,1320544330,6310,6310,6310,6310,0
20240423,170400,1320544330,6310,6310,6310,6310,0
20240423,170300,1320544330,6310,6310,6310,6310,0
20240423,170200,1320544330,6310,6310,6310,6310,0
20240423,170100,1320544330,6310,6310,6310,6310,0
20240423,170000,1320544330,6310,6310,6310,6310,0
20240423,165900,1320544330,6310,6310,6310,6310,0
20240423,165800,1320544330,6310,6310,6310,6310,0
20240423,165700,1320544330,6310,6310,6310,6310,0
20240423,165600,1320544330,6310,6310,6310,6310,0
20240423,165500,1320544330,6310,6310,6310,6310,0
20240423,165400,1320544330,6310,6310,6310,6310,1807
20240423,165300,1320544330,6310,6310,6310,6310,0
20240423,165200,1320544330,6310,6310,6310,6310,0
20240423,165100,1320544330,6310,6310,6310,6310,0
20240423,165000,1320544330,6310,6310,6310,6310,0
20240423,164900,1320544330,6310,6310,6310,6310,0
20240423,164800,1320544330,6310,6310,6310,6310,0
20240423,164700,1320544330,6310,6310,6310,6310,0
20240423,164600,1320544330,6310,6310,6310,6310,0
20240423,164500,1320544330,6310,6310,6310,6310,0
20240423,164400,1320544330,6310,6310,6310,6310,0
20240423,164300,1320544330,6310,6310,6310,6310,0
20240423,164200,1320544330,6310,6310,6310,6310,0
20240423,164100,1320544330,6310,6310,6310,6310,0
20240423,164000,1320544330,6310,6310,6310,6310,0
20240423,163900,1320544330,6310,6310,6310,6310,0
20240423,163800,1320544330,6310,6310,6310,6310,0
20240423,163700,1320544330,6310,6310,6310,6310,0
20240423,163600,1320544330,6310,6310,6310,6310,0
20240423,163500,1320544330,6310,6310,6310,6310,0
20240423,163400,1320544330,6310,6310,6310,6310,0
20240423,163300,1320544330,6310,6310,6310,6310,0
20240423,163200,1320544330,6310,6310,6310,6310,0
20240423,163100,1320544330,6310,6310,6310,6310,0
20240423,163000,1320544330,6310,6310,6310,6310,0
20240423,162900,1320544330,6310,6310,6310,6310,0
20240423,162800,1320544330,6310,6310,6310,6310,0
20240423,162700,1320544330,6310,6310,6310,6310,0
20240423,162600,1320544330,6310,6310,6310,6310,0
20240423,162500,1320544330,6310,6310,6310,6310,0
20240423,162400,1320544330,6310,6310,6310,6310,1807
20240423,162300,1320544330,6310,6310,6310,6310,0
20240423,162200,1320544330,6310,6310,6310,6310,0
20240423,162100,1320544330,6310,6310,6310,6310,0
20240423,162000,1320544330,6310,6310,6310,6310,0
20240423,161900,1320544330,6310,6310,6310,6310,0
20240423,161800,1320544330,6310,6310,6310,6310,0
20240423,161700,1320544330,6310,6310,6310,6310,0
20240423,161600,1320544330,6310,6310,6310,6310,0
20240423,161500,1320544330,6310,6310,6310,6310,0
20240423,161400,1320544330,6310,6310,6310,6310,0
20240423,161300,1320544330,6310,6310,6310,6310,0
20240423,161200,1320544330,6310,6310,6310,6310,0
20240423,161100,1320544330,6310,6310,6310,6310,0
20240423,161000,1320544330,6310,6310,6310,6310,0
20240423,160900,1320544330,6310,6310,6310,6310,0
20240423,160800,1320544330,6310,6310,6310,6310,0
20240423,160700,1320544330,6310,6310,6310,6310,0
20240423,160600,1320544330,6310,6310,6310,6310,0
20240423,160500,1320544330,6310,6310,6310,6310,0
20240423,160400,1320544330,6310,6310,6310,6310,0
20240423,160300,1320544330,6310,6310,6310,6310,0
20240423,160200,1320544330,6310,6310,6310,6310,0
20240423,160100,1320544330,6310,6310,6310,6310,0
20240423,160000,1320544330,6310,6310,6310,6310,0
20240423,155900,1320544330,6310,6310,6310,6310,0
20240423,155800,1320544330,6310,6310,6310,6310,0
20240423,155700,1320544330,6310,6310,6310,6310,0
20240423,155600,1320544330,6310,6310,6310,6310,0
20240423,155500,1320544330,6310,6310,6310,6310,0
20240423,155400,1320544330,6310,6310,6310,6310,1807
20240423,155300,1320544330,6310,6310,6310,6310,0
20240423,155200,1320544330,6310,6310,6310,6310,0
20240423,155100,1320544330,6310,6310,6310,6310,0
20240423,155000,1320544330,6310,6310,6310,6310,0
20240423,154900,1320544330,6310,6310,6310,6310,0
20240423,154800,1320544330,6310,6310,6310,6310,0
20240423,154700,1320544330,6310,6310,6310,6310,0
20240423,154600,1320544330,6310,6310,6310,6310,0
20240423,154500,1320544330,6310,6310,6310,6310,0
20240423,154400,1320544330,6310,6310,6310,6310,0
20240423,154300,1320544330,6310,6310,6310,6310,0
20240423,154200,1320544330,6310,6310,6310,6310,0
20240423,154100,1320544330,6310,6310,6310,6310,0
20240423,154000,1320544330,6310,6310,6310,6310,0
20240423,153900,1320544330,6310,6310,6310,6310,0
20240423,153800,1320544330,6310,6310,6310,6310,0
20240423,153700,1320544330,6310,6310,6310,6310,0
20240423,153600,1320544330,6310,6310,6310,6310,0
20240423,153500,1320544330,6310,6310,6310,6310,0
20240423,153400,1320544330,6310,6310,6310,6310,0
20240423,153300,1320544330,6310,6310,6310,6310,0
20240423,153200,1320544330,6310,6310,6310,6310,0
20240423,153100,1320544330,6310,6310,6310,6310,0
20240423,153000,1320544330,6310,6310,6310,6310,1807
20240423,152900,1309142160,6280,6280,6280,6280,0
20240423,152800,1309142160,6280,6280,6280,6280,0
20240423,152700,1309142160,6280,6280,6280,6280,0
20240423,152600,1309142160,6280,6280,6280,6280,0
20240423,152500,1309142160,6280,6280,6280,6280,0
20240423,152400,1309142160,6280,6280,6280,6280,0
20240423,152300,1309142160,6280,6280,6280,6280,0
20240423,152200,1309142160,6280,6280,6280,6280,0
20240423,152100,1309142160,6280,6280,6280,6280,0
20240423,152000,1309142160,6280,6280,6280,6280,0
20240423,151900,1309142160,6280,6290,6310,6280,1522
20240423,151800,1299553220,6300,6300,6300,6250,1610
20240423,151700,1289422170,6280,6270,6290,6270,872
20240423,151600,1283946470,6270,6260,6270,6260,779
20240423,151500,1279065160,6260,6260,6270,6260,35
20240423,151400,1278845850,6260,6270,6270,6260,77
20240423,151300,1278363130,6270,6270,6270,6270,2
20240423,151200,1278350590,6270,6270,6270,6270,0
20240423,151100,1278350590,6270,6250,6270,6250,475
20240423,151000,1275373810,6250,6250,6250,6250,1734
20240423,150900,1264536310,6250,6250,6250,6250,1
20240423,150800,1264530060,6250,6250,6250,6250,0
20240423,150700,1264530060,6250,6250,6250,6250,7
20240423,150600,1264486310,6230,6250,6250,6230,30
20240423,150500,1264299390,6250,6250,6250,6220,273
20240423,150400,1262599060,6240,6240,6240,6240,5
20240423,150300,1262567860,6250,6250,6250,6240,3
20240423,150200,1262549120,6220,6220,6230,6220,64
20240423,150100,1262151030,6250,6250,6250,6250,0
20240423,150000,1262151030,6250,6250,6250,6240,52
20240423,145900,1261826040,6250,6250,6250,6250,56
20240423,145800,1261476040,6220,6250,6250,6220,135
20240423,145700,1260634660,6240,6250,6250,6240,28
20240423,145600,1260459780,6250,6250,6250,6250,1
20240423,145500,1260453530,6250,6250,6250,6250,0
20240423,145400,1260453530,6250,6250,6250,6240,3
20240423,145300,1260434790,6250,6250,6250,6250,6
20240423,145200,1260397290,6250,6250,6250,6250,300
20240423,145100,1258522290,6250,6250,6250,6240,3
20240423,145000,1258503550,6250,6250,6250,6250,0
20240423,144900,1258503550,6250,6250,6250,6250,1
20240423,144800,1258497300,6230,6230,6250,6230,6
20240423,144700,1258459890,6250,6250,6250,6250,6
20240423,144600,1258422390,6220,6230,6230,6220,59
20240423,144500,1258055340,6250,6250,6250,6250,8
20240423,144400,1258005340,6250,6250,6250,6250,0
20240423,144300,1258005340,6250,6250,6250,6220,14
20240423,144200,1257918080,6240,6240,6240,6240,20
20240423,144100,1257793280,6240,6230,6240,6230,7
20240423,144000,1257749620,6230,6230,6230,6230,1
20240423,143900,1257743390,6230,6230,6230,6230,112
20240423,143800,1257045630,6240,6240,6240,6240,1
20240423,143700,1257039390,6250,6250,6250,6250,0
20240423,143600,1257039390,6250,6250,6250,6250,3
20240423,143500,1257020640,6250,6240,6250,6220,141
20240423,143400,1256141730,6260,6250,6260,6250,2
20240423,143300,1256129220,6250,6270,6270,6250,172
20240423,143200,1255054140,6270,6260,6270,6260,1012
20240423,143100,1248718900,6270,6270,6270,6270,6
20240423,143000,1248681280,6280,6280,6280,6280,276
20240423,142900,1246948000,6280,6260,6280,6260,125
20240423,142800,1246164360,6250,6250,6250,6250,5420
20240423,142700,1212289360,6250,6240,6250,6240,680
20240423,142600,1208040120,6240,6230,6240,6230,311
20240423,142500,1206099500,6210,6240,6240,6210,38
20240423,142400,1205862990,6240,6240,6240,6240,26
20240423,142300,1205700750,6240,6240,6240,6240,22
20240423,142200,1205563470,6240,6210,6240,6210,1343
20240423,142100,1197213300,6200,6200,6200,6200,2283
20240423,142000,1183058700,6200,6200,6200,6200,91
20240423,141900,1182494500,6190,6190,6190,6190,0
20240423,141800,1182494500,6190,6190,6190,6190,9
20240423,141700,1182438790,6190,6190,6190,6190,1
20240423,141600,1182432600,6180,6190,6190,6180,68
20240423,141500,1182011690,6190,6190,6190,6190,368
20240423,141400,1179733770,6190,6190,6190,6190,11
20240423,141300,1179665680,6180,6180,6180,6180,141
20240423,141200,1178794300,6180,6180,6180,6180,22
20240423,141100,1178658340,6180,6180,6180,6180,21
20240423,141000,1178528560,6180,6190,6190,6180,88
20240423,140900,1177984660,6180,6180,6180,6180,0
20240423,140800,1177984660,6180,6180,6180,6180,0
20240423,140700,1177984660,6180,6180,6180,6180,88
20240423,140600,1177440820,6180,6180,6180,6180,0
20240423,140500,1177440820,6180,6180,6180,6180,0
20240423,140400,1177440820,6180,6180,6180,6180,0
20240423,140300,1177440820,6180,6190,6190,6180,72
20240423,140200,1176995650,6190,6190,6190,6190,21
20240423,140100,1176865660,6190,6190,6190,6190,21
20240423,140000,1176735670,6190,6190,6190,6190,1
20240423,135900,1176729480,6180,6170,6180,6170,375
20240423,135800,1174415450,6170,6170,6170,6170,1
20240423,135700,1174409280,6160,6160,6160,6160,0
20240423,135600,1174409280,6160,6160,6160,6160,0
20240423,135500,1174409280,6160,6160,6160,6160,0
20240423,135400,1174409280,6160,6160,6160,6160,0
20240423,135300,1174409280,6160,6160,6160,6160,20
20240423,135200,1174286080,6160,6170,6170,6160,15
20240423,135100,1174193640,6170,6170,6170,6170,4
20240423,135000,1174168960,6170,6170,6170,6170,100
20240423,134900,1173551960,6160,6160,6160,6160,0
20240423,134800,1173551960,6160,6170,6170,6150,58
20240423,134700,1173194670,6150,6150,6150,6150,0
20240423,134600,1173194670,6150,6150,6150,6150,20
20240423,134500,1173071670,6150,6150,6150,6150,0
20240423,134400,1173071670,6150,6160,6160,6150,42
20240423,134300,1172813360,6150,6150,6150,6150,0
20240423,134200,1172813360,6150,6170,6170,6150,21
20240423,134100,1172684020,6180,6170,6180,6160,6
20240423,134000,1172646970,6180,6180,6180,6180,3
20240423,133900,1172628430,6180,6180,6180,6180,4
20240423,133800,1172603710,6180,6180,6180,6180,4
20240423,133700,1172578990,6180,6180,6180,6180,4
20240423,133600,1172554270,6180,6180,6180,6180,5
20240423,133500,1172523370,6180,6170,6180,6170,3
20240423,133400,1172504840,6180,6180,6180,6180,4
20240423,133300,1172480120,6180,6180,6180,6180,4
20240423,133200,1172455400,6180,6180,6180,6180,4
20240423,133100,1172430680,6180,6170,6180,6170,3
20240423,133000,1172412150,6180,6180,6180,6180,1
20240423,132900,1172405970,6180,6150,6180,6150,38
20240423,132800,1172172240,6150,6150,6150,6150,21
20240423,132700,1172043090,6160,6160,6160,6160,88
20240423,132600,1171501010,6160,6160,6160,6160,143
20240423,132500,1170620130,6170,6170,6170,6170,0
20240423,132400,1170620130,6170,6180,6180,6160,22
20240423,132300,1170484200,6180,6180,6180,6180,107
20240423,132200,1169822940,6160,6160,6160,6160,11
20240423,132100,1169755180,6160,6160,6160,6160,0
20240423,132000,1169755180,6160,6160,6160,6160,0
20240423,131900,1169755180,6160,6190,6190,6160,101
20240423,131800,1169132960,6190,6190,6190,6190,1
20240423,131700,1169126770,6180,6190,6190,6180,9
20240423,131600,1169071110,6160,6160,6160,6160,0
20240423,131500,1169071110,6160,6200,6200,6160,60
20240423,131400,1168699480,6160,6160,6160,6160,1
20240423,131300,1168693320,6160,6170,6170,6160,577
20240423,131200,1165137840,6180,6180,6180,6180,100
20240423,131100,1164519840,6170,6170,6180,6170,276
20240423,131000,1162816200,6200,6200,6200,6200,0
20240423,130900,1162816200,6200,6190,6200,6190,2
20240423,130800,1162803810,6200,6200,6200,6200,1
20240423,130700,1162797610,6200,6200,6200,6200,2
20240423,130600,1162785210,6190,6190,6190,6190,1
20240423,130500,1162779020,6190,6160,6190,6160,582
20240423,130400,1159193860,6180,6180,6180,6180,1
20240423,130300,1159187680,6180,6180,6180,6180,6
20240423,130200,1159150600,6160,6160,6160,6160,85
20240423,130100,1158627000,6160,6160,6160,6160,110
20240423,130000,1157949400,6170,6170,6170,6160,117
20240423,125900,1157227540,6170,6170,6170,6170,187
20240423,125800,1156073750,6180,6180,6180,6180,0
20240423,125700,1156073750,6180,6180,6190,6180,394
20240423,125600,1153638030,6200,6200,6200,6200,159
20240423,125500,1152652230,6200,6200,6200,6200,170
20240423,125400,1151598230,6190,6190,6190,6190,10
20240423,125300,1151536330,6200,6200,6200,6200,0
20240423,125200,1151536330,6200,6190,6200,6190,167
20240423,125100,1150502570,6200,6200,6200,6200,100
20240423,125000,1149882570,6200,6200,6200,6200,1
20240423,124900,1149876370,6200,6200,6200,6200,1000
20240423,124800,1143676370,6200,6200,6200,6200,609
20240423,124700,1139900570,6200,6200,6200,6200,0
20240423,124600,1139900570,6200,6200,6200,6200,0
20240423,124500,1139900570,6200,6200,6200,6200,1
20240423,124400,1139894370,6190,6190,6200,6190,15
20240423,124300,1139801510,6200,6200,6200,6200,0
20240423,124200,1139801510,6200,6200,6200,6200,80
20240423,124100,1139305510,6180,6190,6190,6180,2
20240423,124000,1139293140,6200,6200,6200,6200,0
20240423,123900,1139293140,6200,6200,6200,6200,250
20240423,123800,1137743140,6200,6190,6200,6190,116
20240423,123700,1137023950,6200,6200,6200,6200,0
20240423,123600,1137023950,6200,6200,6200,6200,0
20240423,123500,1137023950,6200,6200,6200,6200,0
20240423,123400,1137023950,6200,6200,6200,6200,0
20240423,123300,1137023950,6200,6180,6200,6180,48
20240423,123200,1136726440,6160,6200,6200,6160,412
20240423,123100,1134176400,6200,6190,6200,6190,256
20240423,123000,1132590260,6180,6180,6180,6180,0
20240423,122900,1132590260,6180,6180,6180,6180,0
20240423,122800,1132590260,6180,6180,6180,6180,1
20240423,122700,1132584080,6180,6180,6180,6180,2
20240423,122600,1132571720,6180,6180,6180,6180,1
20240423,122500,1132565540,6190,6190,6190,6190,0
20240423,122400,1132565540,6190,6190,6190,6190,0
20240423,122300,1132565540,6190,6190,6190,6190,1
20240423,122200,1132559350,6160,6160,6160,6160,0
20240423,122100,1132559350,6160,6160,6160,6160,0
20240423,122000,1132559350,6160,6180,6180,6160,196
20240423,121900,1131350870,6180,6180,6180,6180,2
20240423,121800,1131338510,6180,6190,6190,6180,36
20240423,121700,1131116020,6190,6200,6200,6190,390
20240423,121600,1128700520,6200,6200,6200,6200,92
20240423,121500,1128130120,6210,6210,6210,6210,35
20240423,121400,1127912770,6200,6200,6200,6200,6
20240423,121300,1127875570,6210,6210,6210,6210,5
20240423,121200,1127844520,6210,6210,6210,6210,250
20240423,121100,1126292020,6200,6210,6210,6200,120
20240423,121000,1125546920,6210,6210,6210,6210,0
20240423,120900,1125546920,6210,6200,6210,6200,135
20240423,120800,1124709870,6190,6190,6190,6190,344
20240423,120700,1122580510,6180,6170,6180,6170,169
20240423,120600,1121537170,6170,6170,6170,6170,112
20240423,120500,1120846130,6170,6170,6170,6170,10
20240423,120400,1120784430,6170,6170,6170,6170,21
20240423,120300,1120654860,6170,6160,6170,6160,113
20240423,120200,1119958680,6160,6160,6160,6160,10
20240423,120100,1119897080,6160,6150,6160,6150,29
20240423,120000,1119718710,6160,6160,6160,6160,0
20240423,115900,1119718710,6160,6160,6160,6160,0
20240423,115800,1119718710,6160,6160,6160,6160,0
20240423,115700,1119718710,6160,6160,6160,6160,0
20240423,115600,1119718710,6160,6160,6160,6160,6
20240423,115500,1119681750,6160,6160,6160,6160,0
20240423,115400,1119681750,6160,6160,6160,6160,0
20240423,115300,1119681750,6160,6160,6160,6160,0
20240423,115200,1119681750,6160,6160,6160,6160,1
20240423,115100,1119675590,6140,6140,6140,6140,0
20240423,115000,1119675590,6140,6160,6160,6140,184
20240423,114900,1118542740,6150,6140,6150,6140,115
20240423,114800,1117836460,6140,6130,6140,6130,2003
20240423,114700,1105538080,6140,6140,6140,6140,0
20240423,114600,1105538080,6140,6140,6140,6140,0
20240423,114500,1105538080,6140,6130,6140,6130,35
20240423,114400,1105323200,6120,6130,6130,6120,358
20240423,114300,1103132220,6120,6120,6120,6120,17
20240423,114200,1103028180,6120,6120,6120,6120,0
20240423,114100,1103028180,6120,6130,6130,6120,240
20240423,114000,1101558560,6130,6130,6130,6130,1
20240423,113900,1101552430,6130,6130,6130,6130,12
20240423,113800,1101478870,6140,6150,6150,6140,738
20240423,113700,1096942920,6160,6160,6160,6160,0
20240423,113600,1096942920,6160,6160,6160,6160,14
20240423,113500,1096856680,6160,6160,6160,6160,1
20240423,113400,1096850520,6160,6150,6160,6150,306
20240423,113300,1094968520,6150,6140,6150,6140,34
20240423,113200,1094759710,6140,6140,6140,6140,120
20240423,113100,1094022910,6150,6150,6150,6150,0
20240423,113000,1094022910,6150,6150,6150,6150,80
20240423,112900,1093530910,6170,6160,6170,6160,2468
20240423,112800,1078328020,6160,6160,6160,6160,3
20240423,112700,1078309540,6170,6170,6170,6170,0
20240423,112600,1078309540,6170,6160,6170,6160,16
20240423,112500,1078210970,6160,6170,6170,6160,3
20240423,112400,1078192480,6160,6160,6160,6160,15
20240423,112300,1078100080,6170,6170,6170,6170,10
20240423,112200,1078038380,6170,6170,6170,6170,0
20240423,112100,1078038380,6170,6170,6170,6170,3
20240423,112000,1078019870,6170,6170,6170,6170,1
20240423,111900,1078013700,6170,6170,6170,6170,86
20240423,111800,1077483080,6170,6170,6170,6170,321
20240423,111700,1075502510,6190,6190,6190,6190,0
20240423,111600,1075502510,6190,6190,6190,6190,1
20240423,111500,1075496320,6190,6190,6190,6190,0
20240423,111400,1075496320,6190,6190,6190,6180,1333
20240423,111300,1067249370,6190,6190,6190,6190,1
20240423,111200,1067243180,6190,6190,6190,6190,0
20240423,111100,1067243180,6190,6180,6190,6180,403
20240423,111000,1064749840,6180,6180,6180,6180,300
20240423,110900,1062895840,6190,6190,6190,6190,40
20240423,110800,1062648240,6190,6180,6190,6180,100
20240423,110700,1062029250,6190,6190,6190,6190,0
20240423,110600,1062029250,6190,6190,6190,6150,1284
20240423,110500,1054119090,6190,6160,6190,6160,5327
20240423,110400,1021292330,6150,6120,6150,6110,915
20240423,110300,1015675670,6120,6120,6120,6120,18
20240423,110200,1015565510,6140,6110,6140,6110,265
20240423,110100,1013945910,6110,6100,6120,6100,400
20240423,110000,1011500210,6130,6110,6130,6090,324
20240423,105900,1009523510,6130,6100,6130,6090,217
20240423,105800,1008199950,6100,6100,6100,6100,108
20240423,105700,1007541150,6110,6130,6130,6110,612
20240423,105600,1003798830,6130,6120,6140,6120,1202
20240423,105500,996430250,6110,6180,6180,6110,2295
20240423,105400,982327070,6180,6180,6190,6170,236
20240423,105300,980868530,6180,6190,6190,6180,594
20240423,105200,977194730,6210,6200,6210,6190,201
20240423,105100,975948780,6220,6220,6220,6220,3
20240423,105000,975930120,6210,6210,6210,6210,127
20240423,104900,975141450,6230,6210,6230,6210,226
20240423,104800,973735890,6210,6210,6230,6200,357
20240423,104700,971522010,6200,6220,6220,6200,155
20240423,104600,970558530,6210,6200,6210,6200,86
20240423,104500,970024570,6170,6210,6210,6160,1989
20240423,104400,957758110,6210,6200,6210,6170,1382
20240423,104300,949212560,6210,6220,6220,6190,408
20240423,104200,946682700,6220,6210,6220,6210,236
20240423,104100,945215290,6190,6220,6220,6170,655
20240423,104000,941157020,6240,6240,6240,6240,5
20240423,103900,941125820,6240,6240,6240,6240,1
20240423,103800,941119580,6210,6230,6230,6210,340
20240423,103700,939005380,6240,6250,6250,6240,176
20240423,103600,937907090,6250,6260,6260,6250,2
20240423,103500,937894580,6210,6240,6250,6180,1502
20240423,103400,928565130,6280,6280,6280,6280,6
20240423,103300,928527450,6280,6240,6280,6240,2
20240423,103200,928514930,6290,6290,6290,6290,5
20240423,103100,928483480,6280,6270,6280,6240,451
20240423,103000,925659740,6290,6250,6290,6200,2073
20240423,102900,912695680,6250,6200,6250,6180,1319
20240423,102800,904485200,6180,6240,6250,6180,666
20240423,102700,900362270,6240,6200,6250,6200,1077
20240423,102600,893662760,6220,6220,6220,6220,652
20240423,102500,889607320,6220,6270,6270,6220,100
20240423,102400,888981070,6260,6230,6270,6220,366
20240423,102300,886697080,6220,6280,6300,6200,2000
20240423,102200,874192390,6280,6240,6280,6240,516
20240423,102100,870971910,6270,6270,6280,6200,5069
20240423,102000,839382430,6270,6330,6330,6270,2058
20240423,101900,826408340,6330,6370,6370,6330,1250
20240423,101800,818460330,6370,6410,6410,6360,994
20240423,101700,812113270,6410,6450,6460,6410,4081
20240423,101600,785835360,6440,6400,6450,6390,7091
20240423,101500,740409960,6390,6390,6400,6380,12493
20240423,101400,660486180,6390,6350,6390,6350,595
20240423,101300,656694430,6350,6300,6350,6300,5725
20240423,101200,620363730,6300,6300,6340,6300,6408
20240423,101100,579911320,6300,6280,6300,6250,10609
20240423,101000,513147640,6290,6280,6290,6280,2352
20240423,100900,498362480,6280,6270,6280,6270,705
20240423,100800,493940750,6270,6270,6270,6270,1090
20240423,100700,487106450,6260,6260,6270,6250,2598
20240423,100600,470854670,6260,6250,6260,6240,288
20240423,100500,469054670,6250,6240,6250,6240,99
20240423,100400,468436730,6240,6240,6240,6240,40
20240423,100300,468187130,6230,6230,6240,6230,4984
20240423,100200,437128930,6240,6240,6240,6230,2043
20240423,100100,424398030,6240,6240,6240,6240,2589
20240423,100000,408242670,6230,6180,6240,6180,2711
20240423,095900,391352870,6170,6160,6230,6160,6374
20240423,095800,351736400,6190,6160,6190,6160,190
20240423,095700,350561710,6160,6190,6190,6150,680
20240423,095600,346360420,6180,6200,6200,6180,403
20240423,095500,343867970,6170,6160,6210,6160,11120
20240423,095400,274964270,6150,6160,6170,6150,211
20240423,095300,273663500,6150,6150,6150,6150,3094
20240423,095200,254635400,6150,6140,6150,6140,2845
20240423,095100,237149240,6150,6110,6150,6110,2143
20240423,095000,223974310,6120,6130,6150,6120,2757
20240423,094900,207036320,6140,6020,6140,6020,22552
20240423,094800,70162500,6030,6030,6030,6030,0
20240423,094700,70162500,6030,6010,6030,6010,171
20240423,094600,69133460,6010,6010,6010,6010,5
20240423,094500,69103410,6010,5990,6010,5990,3605
20240423,094400,47463390,5990,5990,5990,5990,196
20240423,094300,46289350,5990,5990,5990,5990,0
20240423,094200,46289350,5990,5990,6000,5990,197
20240423,094100,45109230,5990,5990,5990,5990,0
20240423,094000,45109230,5990,5990,6000,5990,1253
20240423,093900,37591720,5980,5970,5980,5970,2133
20240423,093800,24841440,5970,5940,5970,5940,388
20240423,093700,22531370,5950,5950,5950,5950,0
20240423,093600,22531370,5950,5950,5950,5950,0
20240423,093500,22531370,5950,5950,5950,5950,0
20240423,093400,22531370,5950,5950,5950,5950,0
20240423,093300,22531370,5950,5950,5950,5950,300
20240423,093200,20746370,5950,5950,5950,5950,37
20240423,093100,20526220,5950,5950,5950,5950,29
20240423,093000,20353670,5960,5950,5960,5950,78
20240423,092900,19889530,5930,5930,5930,5930,167
20240423,092800,18899220,5930,5930,5930,5930,0
20240423,092700,18899220,5930,5960,5970,5930,129
20240423,092600,18131560,5960,5950,5960,5950,8
20240423,092500,18083930,5940,5930,5940,5930,415
20240423,092400,15622970,5930,5930,5930,5930,1
20240423,092300,15617040,5930,5930,5930,5890,13
20240423,092200,15540030,5930,5930,5930,5930,4
20240423,092100,15516310,5930,5930,5930,5930,1
20240423,092000,15510380,5930,5930,5930,5930,2
20240423,091900,15498520,5870,5870,5870,5870,0
20240423,091800,15498520,5870,5870,5870,5870,0
20240423,091700,15498520,5870,5870,5870,5870,0
20240423,091600,15498520,5870,5870,5870,5870,17
20240423,091500,15398730,5870,5870,5870,5870,1
20240423,091400,15392860,5900,5900,5900,5900,0
20240423,091300,15392860,5900,5900,5900,5900,990
20240423,091200,9551860,5900,5870,5900,5870,46
20240423,091100,9281810,5870,5870,5870,5870,0
20240423,091000,9281810,5870,5880,5880,5870,352
20240423,090900,7213060,5880,5930,5930,5880,33
20240423,090800,7018960,5930,5900,5930,5900,61
20240423,090700,6659030,5920,5930,5930,5920,40
20240423,090600,6422170,5940,5940,5940,5940,0
20240423,090500,6422170,5940,5940,5940,5940,100
20240423,090400,5828170,5930,5920,5970,5920,609
20240423,090300,2212920,5920,5920,5920,5920,30
20240423,090200,2035320,5920,5900,5920,5900,52
20240423,090100,1727640,5850,5860,5860,5850,15
20240423,090000,1639840,5920,5920,5920,5920,277
Reference in New Issue View Git Blame Copy Permalink