ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001430/min/candle-20240510.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

577 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183400,1687093650,22050,22050,22050,22050,2008
20240510,183300,1687093650,22050,22050,22050,22050,0
20240510,183200,1687093650,22050,22050,22050,22050,0
20240510,183100,1687093650,22050,22050,22050,22050,0
20240510,183000,1687093650,22050,22050,22050,22050,0
20240510,182900,1687093650,22050,22050,22050,22050,0
20240510,182800,1687093650,22050,22050,22050,22050,0
20240510,182700,1687093650,22050,22050,22050,22050,0
20240510,182600,1687093650,22050,22050,22050,22050,0
20240510,182500,1687093650,22050,22050,22050,22050,0
20240510,182400,1687093650,22050,22050,22050,22050,0
20240510,182300,1687093650,22050,22050,22050,22050,0
20240510,182200,1687093650,22050,22050,22050,22050,0
20240510,182100,1687093650,22050,22050,22050,22050,0
20240510,182000,1687093650,22050,22050,22050,22050,0
20240510,181900,1687093650,22050,22050,22050,22050,0
20240510,181800,1687093650,22050,22050,22050,22050,0
20240510,181700,1687093650,22050,22050,22050,22050,0
20240510,181600,1687093650,22050,22050,22050,22050,0
20240510,181500,1687093650,22050,22050,22050,22050,0
20240510,181400,1687093650,22050,22050,22050,22050,0
20240510,181300,1687093650,22050,22050,22050,22050,0
20240510,181200,1687093650,22050,22050,22050,22050,0
20240510,181100,1687093650,22050,22050,22050,22050,0
20240510,181000,1687093650,22050,22050,22050,22050,0
20240510,180900,1687093650,22050,22050,22050,22050,0
20240510,180800,1687093650,22050,22050,22050,22050,0
20240510,180700,1687093650,22050,22050,22050,22050,0
20240510,180600,1687093650,22050,22050,22050,22050,0
20240510,180500,1687093650,22050,22050,22050,22050,0
20240510,180400,1687093650,22050,22050,22050,22050,2008
20240510,180300,1687093650,22050,22050,22050,22050,0
20240510,180200,1687093650,22050,22050,22050,22050,0
20240510,180100,1687093650,22050,22050,22050,22050,0
20240510,180000,1687093650,22050,22050,22050,22050,0
20240510,175900,1687093650,22050,22050,22050,22050,0
20240510,175800,1687093650,22050,22050,22050,22050,0
20240510,175700,1687093650,22050,22050,22050,22050,0
20240510,175600,1687093650,22050,22050,22050,22050,0
20240510,175500,1687093650,22050,22050,22050,22050,0
20240510,175400,1687093650,22050,22050,22050,22050,0
20240510,175300,1687093650,22050,22050,22050,22050,0
20240510,175200,1687093650,22050,22050,22050,22050,0
20240510,175100,1687093650,22050,22050,22050,22050,0
20240510,175000,1687093650,22050,22050,22050,22050,0
20240510,174900,1687093650,22050,22050,22050,22050,0
20240510,174800,1687093650,22050,22050,22050,22050,0
20240510,174700,1687093650,22050,22050,22050,22050,0
20240510,174600,1687093650,22050,22050,22050,22050,0
20240510,174500,1687093650,22050,22050,22050,22050,0
20240510,174400,1687093650,22050,22050,22050,22050,0
20240510,174300,1687093650,22050,22050,22050,22050,0
20240510,174200,1687093650,22050,22050,22050,22050,0
20240510,174100,1687093650,22050,22050,22050,22050,0
20240510,174000,1687093650,22050,22050,22050,22050,0
20240510,173900,1687093650,22050,22050,22050,22050,0
20240510,173800,1687093650,22050,22050,22050,22050,0
20240510,173700,1687093650,22050,22050,22050,22050,0
20240510,173600,1687093650,22050,22050,22050,22050,0
20240510,173500,1687093650,22050,22050,22050,22050,0
20240510,173400,1687093650,22050,22050,22050,22050,2008
20240510,173300,1687093650,22050,22050,22050,22050,0
20240510,173200,1687093650,22050,22050,22050,22050,0
20240510,173100,1687093650,22050,22050,22050,22050,0
20240510,173000,1687093650,22050,22050,22050,22050,0
20240510,172900,1687093650,22050,22050,22050,22050,0
20240510,172800,1687093650,22050,22050,22050,22050,0
20240510,172700,1687093650,22050,22050,22050,22050,0
20240510,172600,1687093650,22050,22050,22050,22050,0
20240510,172500,1687093650,22050,22050,22050,22050,0
20240510,172400,1687093650,22050,22050,22050,22050,0
20240510,172300,1687093650,22050,22050,22050,22050,0
20240510,172200,1687093650,22050,22050,22050,22050,0
20240510,172100,1687093650,22050,22050,22050,22050,0
20240510,172000,1687093650,22050,22050,22050,22050,0
20240510,171900,1687093650,22050,22050,22050,22050,0
20240510,171800,1687093650,22050,22050,22050,22050,0
20240510,171700,1687093650,22050,22050,22050,22050,0
20240510,171600,1687093650,22050,22050,22050,22050,0
20240510,171500,1687093650,22050,22050,22050,22050,0
20240510,171400,1687093650,22050,22050,22050,22050,0
20240510,171300,1687093650,22050,22050,22050,22050,0
20240510,171200,1687093650,22050,22050,22050,22050,0
20240510,171100,1687093650,22050,22050,22050,22050,0
20240510,171000,1687093650,22050,22050,22050,22050,0
20240510,170900,1687093650,22050,22050,22050,22050,0
20240510,170800,1687093650,22050,22050,22050,22050,0
20240510,170700,1687093650,22050,22050,22050,22050,0
20240510,170600,1687093650,22050,22050,22050,22050,0
20240510,170500,1687093650,22050,22050,22050,22050,0
20240510,170400,1687093650,22050,22050,22050,22050,2008
20240510,170300,1687093650,22050,22050,22050,22050,0
20240510,170200,1687093650,22050,22050,22050,22050,0
20240510,170100,1687093650,22050,22050,22050,22050,0
20240510,170000,1687093650,22050,22050,22050,22050,0
20240510,165900,1687093650,22050,22050,22050,22050,0
20240510,165800,1687093650,22050,22050,22050,22050,0
20240510,165700,1687093650,22050,22050,22050,22050,0
20240510,165600,1687093650,22050,22050,22050,22050,0
20240510,165500,1687093650,22050,22050,22050,22050,0
20240510,165400,1687093650,22050,22050,22050,22050,0
20240510,165300,1687093650,22050,22050,22050,22050,0
20240510,165200,1687093650,22050,22050,22050,22050,0
20240510,165100,1687093650,22050,22050,22050,22050,0
20240510,165000,1687093650,22050,22050,22050,22050,0
20240510,164900,1687093650,22050,22050,22050,22050,0
20240510,164800,1687093650,22050,22050,22050,22050,0
20240510,164700,1687093650,22050,22050,22050,22050,0
20240510,164600,1687093650,22050,22050,22050,22050,0
20240510,164500,1687093650,22050,22050,22050,22050,0
20240510,164400,1687093650,22050,22050,22050,22050,0
20240510,164300,1687093650,22050,22050,22050,22050,0
20240510,164200,1687093650,22050,22050,22050,22050,0
20240510,164100,1687093650,22050,22050,22050,22050,0
20240510,164000,1687093650,22050,22050,22050,22050,0
20240510,163900,1687093650,22050,22050,22050,22050,0
20240510,163800,1687093650,22050,22050,22050,22050,0
20240510,163700,1687093650,22050,22050,22050,22050,0
20240510,163600,1687093650,22050,22050,22050,22050,0
20240510,163500,1687093650,22050,22050,22050,22050,0
20240510,163400,1687093650,22050,22050,22050,22050,2008
20240510,163300,1687093650,22050,22050,22050,22050,0
20240510,163200,1687093650,22050,22050,22050,22050,0
20240510,163100,1687093650,22050,22050,22050,22050,0
20240510,163000,1687093650,22050,22050,22050,22050,0
20240510,162900,1687093650,22050,22050,22050,22050,0
20240510,162800,1687093650,22050,22050,22050,22050,0
20240510,162700,1687093650,22050,22050,22050,22050,0
20240510,162600,1687093650,22050,22050,22050,22050,0
20240510,162500,1687093650,22050,22050,22050,22050,0
20240510,162400,1687093650,22050,22050,22050,22050,0
20240510,162300,1687093650,22050,22050,22050,22050,0
20240510,162200,1687093650,22050,22050,22050,22050,0
20240510,162100,1687093650,22050,22050,22050,22050,0
20240510,162000,1687093650,22050,22050,22050,22050,0
20240510,161900,1687093650,22050,22050,22050,22050,0
20240510,161800,1687093650,22050,22050,22050,22050,0
20240510,161700,1687093650,22050,22050,22050,22050,0
20240510,161600,1687093650,22050,22050,22050,22050,0
20240510,161500,1687093650,22050,22050,22050,22050,0
20240510,161400,1687093650,22050,22050,22050,22050,0
20240510,161300,1687093650,22050,22050,22050,22050,0
20240510,161200,1687093650,22050,22050,22050,22050,0
20240510,161100,1687093650,22050,22050,22050,22050,0
20240510,161000,1687093650,22050,22050,22050,22050,0
20240510,160900,1687093650,22050,22050,22050,22050,0
20240510,160800,1687093650,22050,22050,22050,22050,0
20240510,160700,1687093650,22050,22050,22050,22050,0
20240510,160600,1687093650,22050,22050,22050,22050,0
20240510,160500,1687093650,22050,22050,22050,22050,0
20240510,160400,1687093650,22050,22050,22050,22050,2008
20240510,160300,1687093650,22050,22050,22050,22050,0
20240510,160200,1687093650,22050,22050,22050,22050,0
20240510,160100,1687093650,22050,22050,22050,22050,0
20240510,160000,1687093650,22050,22050,22050,22050,0
20240510,155900,1687093650,22050,22050,22050,22050,0
20240510,155800,1687093650,22050,22050,22050,22050,0
20240510,155700,1687093650,22050,22050,22050,22050,0
20240510,155600,1687093650,22050,22050,22050,22050,0
20240510,155500,1687093650,22050,22050,22050,22050,0
20240510,155400,1687093650,22050,22050,22050,22050,0
20240510,155300,1687093650,22050,22050,22050,22050,0
20240510,155200,1687093650,22050,22050,22050,22050,0
20240510,155100,1687093650,22050,22050,22050,22050,0
20240510,155000,1687093650,22050,22050,22050,22050,0
20240510,154900,1687093650,22050,22050,22050,22050,0
20240510,154800,1687093650,22050,22050,22050,22050,0
20240510,154700,1687093650,22050,22050,22050,22050,0
20240510,154600,1687093650,22050,22050,22050,22050,0
20240510,154500,1687093650,22050,22050,22050,22050,0
20240510,154400,1687093650,22050,22050,22050,22050,0
20240510,154300,1687093650,22050,22050,22050,22050,0
20240510,154200,1687093650,22050,22050,22050,22050,0
20240510,154100,1687093650,22050,22050,22050,22050,0
20240510,154000,1687093650,22050,22050,22050,22050,0
20240510,153900,1687093650,22050,22050,22050,22050,0
20240510,153800,1687093650,22050,22050,22050,22050,0
20240510,153700,1687093650,22050,22050,22050,22050,0
20240510,153600,1687093650,22050,22050,22050,22050,0
20240510,153500,1687093650,22050,22050,22050,22050,0
20240510,153400,1687093650,22050,22050,22050,22050,2008
20240510,153300,1687093650,22050,22050,22050,22050,0
20240510,153200,1687093650,22050,22050,22050,22050,0
20240510,153100,1687093650,22050,22050,22050,22050,0
20240510,153000,1687093650,22050,22050,22050,22050,2008
20240510,152900,1642817250,22100,22100,22100,22100,0
20240510,152800,1642817250,22100,22100,22100,22100,0
20240510,152700,1642817250,22100,22100,22100,22100,0
20240510,152600,1642817250,22100,22100,22100,22100,0
20240510,152500,1642817250,22100,22100,22100,22100,0
20240510,152400,1642817250,22100,22100,22100,22100,0
20240510,152300,1642817250,22100,22100,22100,22100,0
20240510,152200,1642817250,22100,22100,22100,22100,0
20240510,152100,1642817250,22100,22100,22100,22100,0
20240510,152000,1642817250,22100,22100,22100,22100,0
20240510,151900,1642817250,22100,22100,22150,22050,320
20240510,151800,1635742450,22100,22100,22100,22050,473
20240510,151700,1625289300,22100,22100,22100,22050,76
20240510,151600,1623612300,22100,22050,22150,22050,111
20240510,151500,1621159250,22150,22150,22150,22050,231
20240510,151400,1616053900,22150,22150,22150,22050,116
20240510,151300,1613491100,22150,22050,22150,22050,184
20240510,151200,1609422000,22150,22150,22150,22050,257
20240510,151100,1603740100,22150,22150,22150,22050,111
20240510,151000,1601285300,22150,22100,22150,22050,251
20240510,150900,1595744950,22100,22150,22150,22050,98
20240510,150800,1593578600,22050,22150,22150,22050,170
20240510,150700,1589821800,22150,22150,22150,22050,96
20240510,150600,1587699100,22150,22150,22150,22050,104
20240510,150500,1585399200,22150,22150,22150,22000,124
20240510,150400,1582659800,22050,22050,22150,22050,120
20240510,150300,1580007500,22100,22150,22150,22050,1569
20240510,150200,1545404800,22150,22150,22150,22100,86
20240510,150100,1543501750,22150,22100,22150,22050,354
20240510,150000,1535690350,22100,22100,22100,22050,140
20240510,145900,1532599050,22050,22050,22050,22050,7
20240510,145800,1532444700,22050,22050,22100,22050,120
20240510,145700,1529797750,22050,22050,22100,22050,19
20240510,145600,1529378050,22100,22100,22100,22100,2
20240510,145500,1529333850,22100,22100,22100,22100,4
20240510,145400,1529245450,22100,22100,22100,22100,50
20240510,145300,1528140450,22050,22050,22050,22050,0
20240510,145200,1528140450,22050,22100,22100,22050,15
20240510,145100,1527809000,22050,22050,22050,22050,4
20240510,145000,1527720800,22100,22050,22100,22050,20
20240510,144900,1527278850,22050,22100,22100,22050,100
20240510,144800,1525073100,22150,22100,22150,22050,234
20240510,144700,1519901400,22150,22150,22150,22150,226
20240510,144600,1514895500,22100,22100,22100,22100,501
20240510,144500,1503823400,22100,22100,22100,22050,17
20240510,144400,1503447750,22050,22050,22050,22050,0
20240510,144300,1503447750,22050,22050,22050,22050,1
20240510,144200,1503425700,22050,22050,22050,22050,3
20240510,144100,1503359550,22100,22100,22100,22100,16
20240510,144000,1503005950,22100,22100,22100,22100,30
20240510,143900,1502342950,22100,22050,22100,22050,2
20240510,143800,1502298800,22050,22000,22050,22000,72
20240510,143700,1500712600,22000,22100,22100,22000,3
20240510,143600,1500646400,22000,22000,22100,22000,4
20240510,143500,1500558200,22150,22150,22150,22150,0
20240510,143400,1500558200,22150,22150,22150,22150,4
20240510,143300,1500469600,22050,22000,22050,22000,428
20240510,143200,1491052250,22000,22000,22000,22000,0
20240510,143100,1491052250,22000,22000,22000,22000,2
20240510,143000,1491008250,22000,22000,22000,22000,6
20240510,142900,1490876250,22000,22050,22050,22000,178
20240510,142800,1486954300,22050,22050,22050,22050,46
20240510,142700,1485940000,22050,22050,22050,22050,71
20240510,142600,1484374450,22050,22050,22050,22050,845
20240510,142500,1465742200,22050,22050,22050,22050,2
20240510,142400,1465698100,22100,22100,22100,22050,438
20240510,142300,1456018350,22150,22100,22150,22100,33
20240510,142200,1455288550,22100,22100,22100,22100,25
20240510,142100,1454736050,22100,22100,22100,22100,88
20240510,142000,1452791250,22100,22100,22100,22100,27
20240510,141900,1452194550,22100,22100,22100,22100,15
20240510,141800,1451863050,22100,22100,22100,22100,26
20240510,141700,1451288450,22100,22150,22150,22100,37
20240510,141600,1450470700,22150,22150,22150,22100,30
20240510,141500,1449807600,22150,22100,22150,22100,54
20240510,141400,1448613350,22100,22150,22150,22100,30
20240510,141300,1447948900,22100,22150,22150,22100,39
20240510,141200,1447086450,22150,22100,22150,22100,34
20240510,141100,1446334550,22100,22150,22150,22100,50
20240510,141000,1445228250,22100,22100,22150,22100,39
20240510,140900,1444364550,22100,22100,22100,22100,0
20240510,140800,1444364550,22100,22100,22100,22100,0
20240510,140700,1444364550,22100,22100,22100,22100,3
20240510,140600,1444298250,22100,22100,22100,22100,0
20240510,140500,1444298250,22100,22100,22150,22100,21
20240510,140400,1443833250,22150,22150,22150,22100,182
20240510,140300,1439809800,22100,22050,22100,22050,852
20240510,140200,1420981700,22050,22050,22050,22050,37
20240510,140100,1420165850,22050,22050,22050,22050,9
20240510,140000,1419967400,22050,22050,22050,22050,59
20240510,135900,1418666450,22050,22050,22050,22050,53
20240510,135800,1417497800,22050,22050,22050,22050,47
20240510,135700,1416461450,22050,22050,22050,22050,23
20240510,135600,1415954300,22050,22050,22050,22050,23
20240510,135500,1415447150,22050,22050,22050,22050,37
20240510,135400,1414631300,22050,22050,22050,22050,1
20240510,135300,1414609250,22050,22050,22050,22050,39
20240510,135200,1413749300,22050,22050,22050,22050,26
20240510,135100,1413176000,22050,22100,22100,22050,46
20240510,135000,1412159800,22050,22100,22100,22050,79
20240510,134900,1410415100,22050,22050,22050,22050,27
20240510,134800,1409819750,22050,22050,22100,22050,31
20240510,134700,1409135950,22050,22050,22050,22050,1
20240510,134600,1409113900,22050,22050,22050,22050,24
20240510,134500,1408584700,22050,22050,22100,22050,143
20240510,134400,1405430600,22050,22050,22100,22050,39
20240510,134300,1404570050,22050,22050,22050,22050,1
20240510,134200,1404548000,22050,22050,22050,22050,1
20240510,134100,1404525950,22100,22050,22100,22050,108
20240510,134000,1402139250,22050,22100,22100,22050,30
20240510,133900,1401477500,22100,22050,22100,22050,59
20240510,133800,1400173700,22050,22050,22100,22050,48
20240510,133700,1399115150,22100,22100,22100,22100,1
20240510,133600,1399093050,22050,22050,22050,22050,36
20240510,133500,1398299250,22100,22100,22100,22050,23
20240510,133400,1397791000,22050,22050,22050,22050,26
20240510,133300,1397217700,22050,22050,22050,22050,48
20240510,133200,1396159300,22050,22100,22100,22050,25
20240510,133100,1395608000,22050,22100,22100,22050,18
20240510,133000,1395210850,22100,22100,22100,22100,36
20240510,132900,1394415250,22050,22050,22050,22050,3
20240510,132800,1394349100,22100,22100,22100,22100,585
20240510,132700,1381420600,22100,22100,22100,22100,25
20240510,132600,1380868100,22100,22100,22100,22100,25
20240510,132500,1380315600,22150,22100,22150,22100,24
20240510,132400,1379785100,22100,22100,22100,22100,0
20240510,132300,1379785100,22100,22100,22100,22100,25
20240510,132200,1379232600,22100,22100,22100,22100,2
20240510,132100,1379188400,22100,22100,22100,22100,67
20240510,132000,1377707700,22150,22150,22150,22100,32
20240510,131900,1376999000,22150,22150,22150,22100,98
20240510,131800,1374829450,22100,22100,22100,22100,1
20240510,131700,1374807350,22100,22100,22150,22100,22
20240510,131600,1374320200,22100,22100,22100,22100,1
20240510,131500,1374298100,22150,22150,22150,22150,33
20240510,131400,1373567150,22100,22100,22100,22100,1
20240510,131300,1373545050,22100,22100,22100,22100,53
20240510,131200,1372373750,22100,22100,22100,22100,1
20240510,131100,1372351650,22100,22150,22150,22100,113
20240510,131000,1369848850,22150,22150,22150,22150,50
20240510,130900,1368741350,22150,22150,22150,22100,49
20240510,130800,1367656050,22100,22150,22150,22100,48
20240510,130700,1366592900,22100,22100,22150,22100,41
20240510,130600,1365684850,22150,22050,22150,22050,400
20240510,130500,1356844550,22050,22050,22050,22050,24
20240510,130400,1356315350,22050,22050,22050,22050,25
20240510,130300,1355764100,22050,22050,22050,22050,149
20240510,130200,1352478650,22050,22050,22050,22050,26
20240510,130100,1351905350,22050,22050,22050,22050,1
20240510,130000,1351883300,22050,22100,22100,22050,14
20240510,125900,1351574550,22050,22050,22050,22050,1
20240510,125800,1351552500,22050,22050,22050,22050,45
20240510,125700,1350560250,22050,22050,22050,22050,38
20240510,125600,1349722350,22100,22050,22100,22050,25
20240510,125500,1349171050,22050,22050,22050,22050,24
20240510,125400,1348641850,22050,22050,22050,22050,38
20240510,125300,1347803950,22050,22100,22100,22050,28
20240510,125200,1347186450,22100,22050,22100,22050,3
20240510,125100,1347120250,22050,22050,22050,22050,24
20240510,125000,1346591050,22050,22050,22100,22050,35
20240510,124900,1345818750,22050,22050,22050,22050,44
20240510,124800,1344848550,22050,22050,22050,22050,0
20240510,124700,1344848550,22050,22050,22050,22050,25
20240510,124600,1344297300,22100,22050,22100,22050,57
20240510,124500,1343038150,22050,22050,22050,22050,17
20240510,124400,1342663300,22050,22050,22050,22050,21
20240510,124300,1342200250,22100,22100,22100,22100,20
20240510,124200,1341758250,22050,22050,22100,22050,48
20240510,124100,1340698100,22050,22050,22050,22050,1
20240510,124000,1340676050,22100,22100,22100,22050,45
20240510,123900,1339682300,22050,22050,22100,22050,43
20240510,123800,1338734100,22050,22050,22050,22050,0
20240510,123700,1338734100,22050,22050,22100,22050,54
20240510,123600,1337540850,22050,22050,22050,22050,36
20240510,123500,1336747050,22050,22050,22050,22050,16
20240510,123400,1336394250,22100,22100,22100,22100,1
20240510,123300,1336372150,22050,22050,22050,22050,67
20240510,123200,1334894800,22050,22100,22100,22050,16
20240510,123100,1334541250,22050,22050,22050,22050,1
20240510,123000,1334519200,22050,22100,22100,22050,32
20240510,122900,1333812050,22050,22050,22050,22050,2
20240510,122800,1333767950,22050,22050,22100,22000,185
20240510,122700,1329682800,22050,22050,22050,22000,84
20240510,122600,1327830650,22000,22000,22050,22000,75
20240510,122500,1326178150,22000,22000,22000,22000,24
20240510,122400,1325650150,22050,22050,22050,22050,2
20240510,122300,1325606050,22050,22000,22050,22000,32
20240510,122200,1324901100,22050,22050,22050,22000,2011
20240510,122100,1280611000,22050,22100,22100,22050,55
20240510,122000,1279395550,22100,22100,22100,22100,20
20240510,121900,1278953550,22100,22100,22100,22100,1
20240510,121800,1278931450,22100,22100,22100,22100,3
20240510,121700,1278865150,22150,22150,22150,22150,0
20240510,121600,1278865150,22150,22150,22150,22150,0
20240510,121500,1278865150,22150,22100,22150,22050,102
20240510,121400,1276610950,22050,22050,22050,22050,1
20240510,121300,1276588900,22050,22050,22050,22050,4
20240510,121200,1276500700,22100,22050,22100,22050,210
20240510,121100,1271869700,22100,22100,22100,22050,224
20240510,121000,1266920500,22100,22100,22100,22100,158
20240510,120900,1263428700,22050,22050,22050,22050,44
20240510,120800,1262458500,22050,22050,22050,22050,26
20240510,120700,1261885200,22050,22050,22050,22050,24
20240510,120600,1261356000,22050,22050,22050,22050,34
20240510,120500,1260606300,22050,22050,22050,22050,1
20240510,120400,1260584250,22050,22050,22050,22050,1
20240510,120300,1260562200,22050,22050,22050,22050,8
20240510,120200,1260385800,22050,22050,22050,22050,0
20240510,120100,1260385800,22050,22050,22050,22050,1
20240510,120000,1260363750,22050,22050,22050,22050,2
20240510,115900,1260319650,22050,22050,22050,22050,36
20240510,115800,1259525850,22100,22050,22100,22000,143
20240510,115700,1256372550,22050,22050,22050,22050,15
20240510,115600,1256041800,22050,22050,22050,22050,19
20240510,115500,1255622850,22050,22050,22050,22050,968
20240510,115400,1234278450,22100,22100,22100,22050,2098
20240510,115300,1187913900,22100,22100,22150,22100,96
20240510,115200,1185788850,22100,22100,22100,22100,0
20240510,115100,1185788850,22100,22150,22150,22100,2
20240510,115000,1185744600,22100,22100,22100,22100,1
20240510,114900,1185722500,22150,22100,22150,22100,24
20240510,114800,1185191050,22150,22150,22150,22150,302
20240510,114700,1178501750,22150,22150,22150,22150,25
20240510,114600,1177948000,22150,22150,22150,22150,25
20240510,114500,1177394250,22150,22150,22150,22150,1
20240510,114400,1177372100,22150,22150,22150,22150,48
20240510,114300,1176308900,22150,22150,22150,22100,291
20240510,114200,1169863350,22150,22150,22150,22150,33
20240510,114100,1169132400,22150,22150,22150,22150,12
20240510,114000,1168866600,22150,22150,22150,22150,66
20240510,113900,1167404700,22150,22200,22200,22150,115
20240510,113800,1164852950,22150,22150,22150,22150,37
20240510,113700,1164033400,22150,22150,22150,22150,26
20240510,113600,1163457500,22150,22150,22150,22150,23
20240510,113500,1162948050,22150,22150,22150,22150,36
20240510,113400,1162150650,22150,22150,22150,22150,25
20240510,113300,1161596900,22150,22150,22150,22150,25
20240510,113200,1161043150,22150,22150,22150,22150,13
20240510,113100,1160755200,22150,22150,22150,22150,0
20240510,113000,1160755200,22150,22200,22200,22150,86
20240510,112900,1158848700,22150,22150,22150,22150,45
20240510,112800,1157851950,22150,22150,22150,22150,2
20240510,112700,1157807650,22150,22150,22150,22150,35
20240510,112600,1157032400,22150,22150,22150,22150,24
20240510,112500,1156500800,22150,22150,22150,22150,25
20240510,112400,1155947050,22200,22150,22200,22150,69
20240510,112300,1154417950,22150,22150,22150,22150,25
20240510,112200,1153864200,22150,22150,22150,22150,153
20240510,112100,1150475250,22150,22150,22150,22150,36
20240510,112000,1149677850,22150,22150,22150,22150,1
20240510,111900,1149655700,22150,22150,22150,22150,23
20240510,111800,1149146250,22150,22150,22150,22150,25
20240510,111700,1148592500,22150,22150,22200,22150,27
20240510,111600,1147994400,22150,22150,22150,22150,23
20240510,111500,1147484950,22150,22150,22150,22150,25
20240510,111400,1146931200,22200,22150,22200,22150,26
20240510,111300,1146355250,22150,22150,22150,22150,2
20240510,111200,1146310950,22150,22150,22150,22150,0
20240510,111100,1146310950,22150,22150,22150,22150,1
20240510,111000,1146288800,22150,22150,22150,22150,81
20240510,110900,1144494650,22100,22150,22150,22100,103
20240510,110800,1142213300,22150,22150,22150,22100,5
20240510,110700,1142102700,22150,22150,22150,22150,21
20240510,110600,1141637550,22150,22150,22150,22150,560
20240510,110500,1129233550,22150,22150,22150,22150,23
20240510,110400,1128724100,22150,22150,22150,22150,25
20240510,110300,1128170350,22200,22200,22200,22150,796
20240510,110200,1110506650,22200,22200,22200,22200,25
20240510,110100,1109951650,22200,22200,22200,22200,324
20240510,110000,1102758850,22250,22250,22250,22250,0
20240510,105900,1102758850,22250,22250,22250,22250,0
20240510,105800,1102758850,22250,22250,22250,22250,0
20240510,105700,1102758850,22250,22250,22250,22250,14
20240510,105600,1102447350,22250,22250,22250,22250,19
20240510,105500,1102024600,22200,22200,22200,22200,1
20240510,105400,1102002400,22250,22250,22250,22250,168
20240510,105300,1098264400,22200,22200,22200,22200,10
20240510,105200,1098042400,22250,22250,22250,22250,499
20240510,105100,1086939650,22300,22300,22300,22300,0
20240510,105000,1086939650,22300,22300,22300,22300,1
20240510,104900,1086917350,22250,22250,22250,22250,0
20240510,104800,1086917350,22250,22250,22250,22250,144
20240510,104700,1083713350,22250,22250,22250,22250,1
20240510,104600,1083691100,22300,22300,22300,22300,0
20240510,104500,1083691100,22300,22300,22300,22300,0
20240510,104400,1083691100,22300,22300,22300,22300,19
20240510,104300,1083267400,22250,22250,22250,22250,79
20240510,104200,1081509650,22250,22250,22250,22250,47
20240510,104100,1080463900,22250,22250,22250,22250,10
20240510,104000,1080241400,22250,22250,22250,22250,81
20240510,103900,1078439150,22250,22250,22250,22200,40
20240510,103800,1077550150,22250,22250,22250,22250,158
20240510,103700,1074034650,22200,22250,22250,22200,46
20240510,103600,1073011700,22200,22200,22200,22200,24
20240510,103500,1072478900,22200,22200,22200,22200,35
20240510,103400,1071701900,22200,22200,22200,22200,54
20240510,103300,1070503100,22200,22200,22200,22200,258
20240510,103200,1064775500,22200,22250,22250,22200,25
20240510,103100,1064220450,22200,22200,22200,22200,10
20240510,103000,1063998450,22250,22250,22250,22250,62
20240510,102900,1062618950,22200,22250,22250,22200,33
20240510,102800,1061886050,22250,22200,22250,22200,26
20240510,102700,1061308750,22250,22250,22250,22250,5
20240510,102600,1061197500,22250,22250,22250,22250,21
20240510,102500,1060730250,22250,22200,22250,22200,32
20240510,102400,1060019500,22200,22250,22250,22200,110
20240510,102300,1057572500,22250,22200,22250,22200,366
20240510,102200,1049429100,22250,22250,22250,22200,213
20240510,102100,1044691000,22250,22250,22250,22250,27
20240510,102000,1044090250,22300,22300,22300,22300,1018
20240510,101900,1021388850,22300,22300,22300,22300,1
20240510,101800,1021366550,22300,22300,22300,22300,0
20240510,101700,1021366550,22300,22300,22300,22300,20
20240510,101600,1020920550,22350,22350,22350,22350,3
20240510,101500,1020853500,22350,22350,22350,22350,280
20240510,101400,1014595500,22300,22250,22300,22250,521
20240510,101300,1002978400,22300,22300,22300,22300,0
20240510,101200,1002978400,22300,22300,22300,22300,0
20240510,101100,1002978400,22300,22300,22300,22300,89
20240510,101000,1000993700,22300,22300,22300,22300,129
20240510,100900,998117000,22250,22250,22250,22250,12
20240510,100800,997850000,22250,22250,22250,22250,8
20240510,100700,997672000,22250,22250,22250,22250,37
20240510,100600,996848750,22250,22250,22250,22250,8
20240510,100500,996670750,22250,22300,22300,22250,1042
20240510,100400,973474200,22300,22300,22300,22300,37
20240510,100300,972649100,22300,22300,22300,22300,32
20240510,100200,971935500,22300,22300,22300,22300,11
20240510,100100,971690200,22300,22300,22300,22300,20
20240510,100000,971244200,22300,22350,22350,22300,100
20240510,095900,969013750,22300,22300,22300,22300,0
20240510,095800,969013750,22300,22350,22350,22300,502
20240510,095700,957816900,22400,22400,22400,22400,194
20240510,095600,953471300,22400,22400,22400,22400,233
20240510,095500,948252100,22400,22400,22400,22400,9
20240510,095400,948050500,22400,22400,22400,22400,19
20240510,095300,947624900,22350,22350,22350,22350,160
20240510,095200,944048900,22350,22400,22400,22350,119
20240510,095100,941388300,22400,22400,22400,22350,24
20240510,095000,940850750,22400,22350,22400,22350,140
20240510,094900,937719750,22400,22450,22450,22400,272
20240510,094800,931623550,22450,22400,22500,22400,145
20240510,094700,928373400,22400,22500,22500,22400,517
20240510,094600,916764150,22550,22500,22550,22500,545
20240510,094500,904500600,22500,22550,22550,22500,1928
20240510,094400,861046700,22550,22600,22600,22450,3315
20240510,094300,786154750,22600,22600,22650,22600,527
20240510,094200,774219450,22600,22450,22650,22450,2245
20240510,094100,723488650,22450,22550,22550,22450,212
20240510,094000,718718450,22500,22500,22500,22500,91
20240510,093900,716670950,22500,22500,22500,22450,292
20240510,093800,710106000,22550,22550,22600,22550,152
20240510,093700,706673900,22600,22550,22600,22500,500
20240510,093600,695382100,22550,22550,22550,22500,251
20240510,093500,689725900,22700,22600,22750,22450,8479
20240510,093400,497365200,22550,22400,22650,22300,5981
20240510,093300,362936450,22400,22250,22400,22250,4763
20240510,093200,256628350,22250,22250,22250,22250,38
20240510,093100,255782850,22250,22250,22250,22250,0
20240510,093000,255782850,22250,22250,22250,22250,35
20240510,092900,255004100,22250,22250,22250,22250,100
20240510,092800,252779100,22200,22200,22200,22200,0
20240510,092700,252779100,22200,22200,22200,22200,57
20240510,092600,251513700,22200,22200,22200,22200,0
20240510,092500,251513700,22200,22200,22200,22200,28
20240510,092400,250892100,22150,22150,22150,22150,210
20240510,092300,246240600,22150,22100,22150,22050,648
20240510,092200,231915100,22150,22100,22150,22100,111
20240510,092100,229460150,22100,22150,22150,22100,281
20240510,092000,223236850,22150,22150,22150,22100,194
20240510,091900,218947500,22150,22150,22150,22150,11
20240510,091800,218703850,22100,22200,22200,22050,1924
20240510,091700,176129200,22200,22200,22200,22200,10
20240510,091600,175907200,22200,22250,22250,22200,1013
20240510,091500,153369100,22250,22200,22250,22200,86
20240510,091400,151458100,22200,22250,22250,22200,134
20240510,091300,148482300,22250,22250,22250,22200,300
20240510,091200,141817650,22200,22200,22200,22200,100
20240510,091100,139597650,22250,22300,22300,22200,500
20240510,091000,128449800,22300,22250,22350,22250,2426
20240510,090900,74380350,22200,22100,22200,22100,26
20240510,090800,73803250,22150,22200,22200,22150,258
20240510,090700,68076850,22200,22150,22200,22150,391
20240510,090600,59399200,22100,22200,22200,22100,236
20240510,090500,54178500,22250,22200,22250,22200,143
20240510,090400,51002950,22200,22150,22200,22150,66
20240510,090300,49538000,22150,22100,22150,22100,88
20240510,090200,47590700,22150,22150,22250,22050,529
20240510,090100,35913350,22150,22150,22250,22150,1134
20240510,090000,10717850,22150,22200,22200,22150,483
Reference in New Issue View Git Blame Copy Permalink