ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/144960/min/candle-20230612.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

602 lines
29 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185900,1955615910,6310,6310,6310,6310,7523
20230612,185800,1955615910,6310,6310,6310,6310,0
20230612,185700,1955615910,6310,6310,6310,6310,0
20230612,185600,1955615910,6310,6310,6310,6310,0
20230612,185500,1955615910,6310,6310,6310,6310,0
20230612,185400,1955615910,6310,6310,6310,6310,0
20230612,185300,1955615910,6310,6310,6310,6310,0
20230612,185200,1955615910,6310,6310,6310,6310,0
20230612,185100,1955615910,6310,6310,6310,6310,0
20230612,185000,1955615910,6310,6310,6310,6310,0
20230612,184900,1955615910,6310,6310,6310,6310,0
20230612,184800,1955615910,6310,6310,6310,6310,0
20230612,184700,1955615910,6310,6310,6310,6310,0
20230612,184600,1955615910,6310,6310,6310,6310,0
20230612,184500,1955615910,6310,6310,6310,6310,0
20230612,184400,1955615910,6310,6310,6310,6310,0
20230612,184300,1955615910,6310,6310,6310,6310,0
20230612,184200,1955615910,6310,6310,6310,6310,0
20230612,184100,1955615910,6310,6310,6310,6310,0
20230612,184000,1955615910,6310,6310,6310,6310,0
20230612,183900,1955615910,6310,6310,6310,6310,0
20230612,183800,1955615910,6310,6310,6310,6310,0
20230612,183700,1955615910,6310,6310,6310,6310,0
20230612,183600,1955615910,6310,6310,6310,6310,0
20230612,183500,1955615910,6310,6310,6310,6310,0
20230612,183400,1955615910,6310,6310,6310,6310,0
20230612,183300,1955615910,6310,6310,6310,6310,0
20230612,183200,1955615910,6310,6310,6310,6310,0
20230612,183100,1955615910,6310,6310,6310,6310,0
20230612,183000,1955615910,6310,6310,6310,6310,0
20230612,182900,1955615910,6310,6310,6310,6310,7523
20230612,182800,1955615910,6310,6310,6310,6310,0
20230612,182700,1955615910,6310,6310,6310,6310,0
20230612,182600,1955615910,6310,6310,6310,6310,0
20230612,182500,1955615910,6310,6310,6310,6310,0
20230612,182400,1955615910,6310,6310,6310,6310,0
20230612,182300,1955615910,6310,6310,6310,6310,0
20230612,182200,1955615910,6310,6310,6310,6310,0
20230612,182100,1955615910,6310,6310,6310,6310,0
20230612,182000,1955615910,6310,6310,6310,6310,0
20230612,181900,1955615910,6310,6310,6310,6310,0
20230612,181800,1955615910,6310,6310,6310,6310,0
20230612,181700,1955615910,6310,6310,6310,6310,0
20230612,181600,1955615910,6310,6310,6310,6310,0
20230612,181500,1955615910,6310,6310,6310,6310,0
20230612,181400,1955615910,6310,6310,6310,6310,0
20230612,181300,1955615910,6310,6310,6310,6310,0
20230612,181200,1955615910,6310,6310,6310,6310,0
20230612,181100,1955615910,6310,6310,6310,6310,0
20230612,181000,1955615910,6310,6310,6310,6310,0
20230612,180900,1955615910,6310,6310,6310,6310,0
20230612,180800,1955615910,6310,6310,6310,6310,0
20230612,180700,1955615910,6310,6310,6310,6310,0
20230612,180600,1955615910,6310,6310,6310,6310,0
20230612,180500,1955615910,6310,6310,6310,6310,0
20230612,180400,1955615910,6310,6310,6310,6310,0
20230612,180300,1955615910,6310,6310,6310,6310,0
20230612,180200,1955615910,6310,6310,6310,6310,0
20230612,180100,1955615910,6310,6310,6310,6310,0
20230612,180000,1955615910,6310,6310,6310,6310,0
20230612,175900,1955615910,6310,6310,6310,6310,7523
20230612,175800,1955615910,6310,6310,6310,6310,0
20230612,175700,1955615910,6310,6310,6310,6310,0
20230612,175600,1955615910,6310,6310,6310,6310,0
20230612,175500,1955615910,6310,6310,6310,6310,0
20230612,175400,1955615910,6310,6310,6310,6310,0
20230612,175300,1955615910,6310,6310,6310,6310,0
20230612,175200,1955615910,6310,6310,6310,6310,0
20230612,175100,1955615910,6310,6310,6310,6310,0
20230612,175000,1955615910,6310,6310,6310,6310,0
20230612,174900,1955615910,6310,6310,6310,6310,0
20230612,174800,1955615910,6310,6310,6310,6310,0
20230612,174700,1955615910,6310,6310,6310,6310,0
20230612,174600,1955615910,6310,6310,6310,6310,0
20230612,174500,1955615910,6310,6310,6310,6310,0
20230612,174400,1955615910,6310,6310,6310,6310,0
20230612,174300,1955615910,6310,6310,6310,6310,0
20230612,174200,1955615910,6310,6310,6310,6310,0
20230612,174100,1955615910,6310,6310,6310,6310,0
20230612,174000,1955615910,6310,6310,6310,6310,0
20230612,173900,1955615910,6310,6310,6310,6310,0
20230612,173800,1955615910,6310,6310,6310,6310,0
20230612,173700,1955615910,6310,6310,6310,6310,0
20230612,173600,1955615910,6310,6310,6310,6310,0
20230612,173500,1955615910,6310,6310,6310,6310,0
20230612,173400,1955615910,6310,6310,6310,6310,0
20230612,173300,1955615910,6310,6310,6310,6310,0
20230612,173200,1955615910,6310,6310,6310,6310,0
20230612,173100,1955615910,6310,6310,6310,6310,0
20230612,173000,1955615910,6310,6310,6310,6310,0
20230612,172900,1955615910,6310,6310,6310,6310,7523
20230612,172800,1955615910,6310,6310,6310,6310,0
20230612,172700,1955615910,6310,6310,6310,6310,0
20230612,172600,1955615910,6310,6310,6310,6310,0
20230612,172500,1955615910,6310,6310,6310,6310,0
20230612,172400,1955615910,6310,6310,6310,6310,0
20230612,172300,1955615910,6310,6310,6310,6310,0
20230612,172200,1955615910,6310,6310,6310,6310,0
20230612,172100,1955615910,6310,6310,6310,6310,0
20230612,172000,1955615910,6310,6310,6310,6310,0
20230612,171900,1955615910,6310,6310,6310,6310,0
20230612,171800,1955615910,6310,6310,6310,6310,0
20230612,171700,1955615910,6310,6310,6310,6310,0
20230612,171600,1955615910,6310,6310,6310,6310,0
20230612,171500,1955615910,6310,6310,6310,6310,0
20230612,171400,1955615910,6310,6310,6310,6310,0
20230612,171300,1955615910,6310,6310,6310,6310,0
20230612,171200,1955615910,6310,6310,6310,6310,0
20230612,171100,1955615910,6310,6310,6310,6310,0
20230612,171000,1955615910,6310,6310,6310,6310,0
20230612,170900,1955615910,6310,6310,6310,6310,0
20230612,170800,1955615910,6310,6310,6310,6310,0
20230612,170700,1955615910,6310,6310,6310,6310,0
20230612,170600,1955615910,6310,6310,6310,6310,0
20230612,170500,1955615910,6310,6310,6310,6310,0
20230612,170400,1955615910,6310,6310,6310,6310,0
20230612,170300,1955615910,6310,6310,6310,6310,0
20230612,170200,1955615910,6310,6310,6310,6310,0
20230612,170100,1955615910,6310,6310,6310,6310,0
20230612,170000,1955615910,6310,6310,6310,6310,0
20230612,165900,1955615910,6310,6310,6310,6310,7523
20230612,165800,1955615910,6310,6310,6310,6310,0
20230612,165700,1955615910,6310,6310,6310,6310,0
20230612,165600,1955615910,6310,6310,6310,6310,0
20230612,165500,1955615910,6310,6310,6310,6310,0
20230612,165400,1955615910,6310,6310,6310,6310,0
20230612,165300,1955615910,6310,6310,6310,6310,0
20230612,165200,1955615910,6310,6310,6310,6310,0
20230612,165100,1955615910,6310,6310,6310,6310,0
20230612,165000,1955615910,6310,6310,6310,6310,0
20230612,164900,1955615910,6310,6310,6310,6310,0
20230612,164800,1955615910,6310,6310,6310,6310,0
20230612,164700,1955615910,6310,6310,6310,6310,0
20230612,164600,1955615910,6310,6310,6310,6310,0
20230612,164500,1955615910,6310,6310,6310,6310,0
20230612,164400,1955615910,6310,6310,6310,6310,0
20230612,164300,1955615910,6310,6310,6310,6310,0
20230612,164200,1955615910,6310,6310,6310,6310,0
20230612,164100,1955615910,6310,6310,6310,6310,0
20230612,164000,1955615910,6310,6310,6310,6310,0
20230612,163900,1955615910,6310,6310,6310,6310,0
20230612,163800,1955615910,6310,6310,6310,6310,0
20230612,163700,1955615910,6310,6310,6310,6310,0
20230612,163600,1955615910,6310,6310,6310,6310,0
20230612,163500,1955615910,6310,6310,6310,6310,0
20230612,163400,1955615910,6310,6310,6310,6310,0
20230612,163300,1955615910,6310,6310,6310,6310,0
20230612,163200,1955615910,6310,6310,6310,6310,0
20230612,163100,1955615910,6310,6310,6310,6310,0
20230612,163000,1955615910,6310,6310,6310,6310,0
20230612,162900,1955615910,6310,6310,6310,6310,7523
20230612,162800,1955615910,6310,6310,6310,6310,0
20230612,162700,1955615910,6310,6310,6310,6310,0
20230612,162600,1955615910,6310,6310,6310,6310,0
20230612,162500,1955615910,6310,6310,6310,6310,0
20230612,162400,1955615910,6310,6310,6310,6310,0
20230612,162300,1955615910,6310,6310,6310,6310,0
20230612,162200,1955615910,6310,6310,6310,6310,0
20230612,162100,1955615910,6310,6310,6310,6310,0
20230612,162000,1955615910,6310,6310,6310,6310,0
20230612,161900,1955615910,6310,6310,6310,6310,0
20230612,161800,1955615910,6310,6310,6310,6310,0
20230612,161700,1955615910,6310,6310,6310,6310,0
20230612,161600,1955615910,6310,6310,6310,6310,0
20230612,161500,1955615910,6310,6310,6310,6310,0
20230612,161400,1955615910,6310,6310,6310,6310,0
20230612,161300,1955615910,6310,6310,6310,6310,0
20230612,161200,1955615910,6310,6310,6310,6310,0
20230612,161100,1955615910,6310,6310,6310,6310,0
20230612,161000,1955615910,6310,6310,6310,6310,0
20230612,160900,1955615910,6310,6310,6310,6310,0
20230612,160800,1955615910,6310,6310,6310,6310,0
20230612,160700,1955615910,6310,6310,6310,6310,0
20230612,160600,1955615910,6310,6310,6310,6310,0
20230612,160500,1955615910,6310,6310,6310,6310,0
20230612,160400,1955615910,6310,6310,6310,6310,0
20230612,160300,1955615910,6310,6310,6310,6310,0
20230612,160200,1955615910,6310,6310,6310,6310,0
20230612,160100,1955615910,6310,6310,6310,6310,0
20230612,160000,1955615910,6310,6310,6310,6310,0
20230612,155900,1955615910,6310,6310,6310,6310,7523
20230612,155800,1955615910,6310,6310,6310,6310,0
20230612,155700,1955615910,6310,6310,6310,6310,0
20230612,155600,1955615910,6310,6310,6310,6310,0
20230612,155500,1955615910,6310,6310,6310,6310,0
20230612,155400,1955615910,6310,6310,6310,6310,0
20230612,155300,1955615910,6310,6310,6310,6310,0
20230612,155200,1955615910,6310,6310,6310,6310,0
20230612,155100,1955615910,6310,6310,6310,6310,0
20230612,155000,1955615910,6310,6310,6310,6310,0
20230612,154900,1955615910,6310,6310,6310,6310,0
20230612,154800,1955615910,6310,6310,6310,6310,0
20230612,154700,1955615910,6310,6310,6310,6310,0
20230612,154600,1955615910,6310,6310,6310,6310,0
20230612,154500,1955615910,6310,6310,6310,6310,0
20230612,154400,1955615910,6310,6310,6310,6310,0
20230612,154300,1955615910,6310,6310,6310,6310,0
20230612,154200,1955615910,6310,6310,6310,6310,0
20230612,154100,1955615910,6310,6310,6310,6310,0
20230612,154000,1955615910,6310,6310,6310,6310,0
20230612,153900,1955615910,6310,6310,6310,6310,0
20230612,153800,1955615910,6310,6310,6310,6310,0
20230612,153700,1955615910,6310,6310,6310,6310,0
20230612,153600,1955615910,6310,6310,6310,6310,0
20230612,153500,1955615910,6310,6310,6310,6310,0
20230612,153400,1955615910,6310,6310,6310,6310,0
20230612,153300,1955615910,6310,6310,6310,6310,0
20230612,153200,1955615910,6310,6310,6310,6310,0
20230612,153100,1955615910,6310,6310,6310,6310,0
20230612,153000,1955615910,6310,6310,6310,6310,7523
20230612,152900,1908145780,6320,6320,6320,6320,0
20230612,152800,1908145780,6320,6320,6320,6320,0
20230612,152700,1908145780,6320,6320,6320,6320,0
20230612,152600,1908145780,6320,6320,6320,6320,0
20230612,152500,1908145780,6320,6320,6320,6320,0
20230612,152400,1908145780,6320,6320,6320,6320,0
20230612,152300,1908145780,6320,6320,6320,6320,0
20230612,152200,1908145780,6320,6320,6320,6320,0
20230612,152100,1908145780,6320,6320,6320,6320,0
20230612,152000,1908145780,6320,6320,6320,6320,0
20230612,151900,1908145780,6320,6310,6320,6310,607
20230612,151800,1904314910,6320,6320,6320,6310,425
20230612,151700,1901632940,6320,6330,6330,6320,215
20230612,151600,1900274110,6320,6330,6330,6320,1032
20230612,151500,1893751550,6320,6320,6320,6320,1000
20230612,151400,1887431550,6320,6320,6340,6320,145
20230612,151300,1886514710,6340,6340,6340,6340,88
20230612,151200,1885956790,6340,6340,6340,6340,1004
20230612,151100,1879591430,6340,6330,6340,6310,5079
20230612,151000,1847508700,6350,6370,6370,6320,1942
20230612,150900,1835209850,6370,6320,6370,6310,2737
20230612,150800,1817901170,6320,6320,6320,6310,267
20230612,150700,1816213850,6320,6320,6320,6320,350
20230612,150600,1814001850,6320,6320,6320,6310,383
20230612,150500,1811584540,6320,6330,6330,6300,16708
20230612,150400,1706156720,6350,6360,6360,6330,5013
20230612,150300,1674396090,6370,6350,6370,6340,51
20230612,150200,1674072650,6370,6370,6370,6370,41
20230612,150100,1673811480,6370,6370,6370,6370,786
20230612,150000,1668804660,6370,6370,6380,6340,7683
20230612,145900,1620007860,6370,6370,6370,6370,15
20230612,145800,1619912310,6380,6380,6380,6380,100
20230612,145700,1619274310,6380,6380,6380,6380,0
20230612,145600,1619274310,6380,6380,6380,6380,53
20230612,145500,1618936170,6380,6380,6380,6380,0
20230612,145400,1618936170,6380,6380,6380,6380,26
20230612,145300,1618770290,6380,6370,6380,6370,253
20230612,145200,1617158650,6360,6380,6380,6360,1506
20230612,145100,1607551370,6360,6380,6380,6360,3349
20230612,145000,1586231410,6380,6370,6390,6370,70
20230612,144900,1585784910,6380,6390,6390,6380,3616
20230612,144800,1562708670,6400,6400,6400,6400,0
20230612,144700,1562708670,6400,6400,6400,6400,2170
20230612,144600,1548820670,6400,6400,6400,6380,3516
20230612,144500,1526356290,6400,6400,6400,6400,1451
20230612,144400,1517069890,6420,6420,6420,6420,10
20230612,144300,1517005690,6430,6430,6430,6400,8002
20230612,144200,1465715270,6440,6440,6440,6440,3
20230612,144100,1465695950,6430,6430,6430,6430,1
20230612,144000,1465689520,6430,6430,6430,6430,209
20230612,143900,1464345650,6430,6430,6430,6430,0
20230612,143800,1464345650,6430,6430,6430,6430,0
20230612,143700,1464345650,6430,6420,6430,6420,263
20230612,143600,1462657180,6430,6420,6430,6420,110
20230612,143500,1461950970,6430,6430,6430,6430,30
20230612,143400,1461758070,6430,6430,6430,6430,0
20230612,143300,1461758070,6430,6430,6430,6430,0
20230612,143200,1461758070,6430,6430,6430,6430,207
20230612,143100,1460427060,6430,6430,6430,6430,24
20230612,143000,1460272740,6430,6430,6440,6430,3132
20230612,142900,1440133920,6440,6440,6440,6430,501
20230612,142800,1436911480,6440,6440,6440,6430,102
20230612,142700,1436255600,6430,6430,6430,6430,3061
20230612,142600,1416573370,6440,6440,6440,6440,0
20230612,142500,1416573370,6440,6440,6440,6440,20
20230612,142400,1416444570,6440,6440,6440,6440,0
20230612,142300,1416444570,6440,6440,6440,6440,0
20230612,142200,1416444570,6440,6440,6440,6440,4300
20230612,142100,1388752570,6440,6440,6440,6440,50
20230612,142000,1388430570,6440,6430,6440,6430,102
20230612,141900,1387773700,6440,6440,6440,6440,0
20230612,141800,1387773700,6440,6440,6440,6430,530
20230612,141700,1384362730,6440,6440,6440,6440,1
20230612,141600,1384356290,6430,6430,6430,6430,265
20230612,141500,1382652340,6430,6430,6430,6430,60
20230612,141400,1382266540,6420,6430,6430,6420,865
20230612,141300,1376709590,6430,6420,6440,6420,861
20230612,141200,1371175560,6410,6420,6420,6410,142
20230612,141100,1370264010,6420,6440,6440,6420,11
20230612,141000,1370193190,6440,6440,6440,6440,5
20230612,140900,1370160990,6400,6440,6460,6400,9627
20230612,140800,1308447590,6470,6440,6480,6420,6012
20230612,140700,1269817710,6470,6450,6480,6430,2756
20230612,140600,1252067170,6450,6450,6450,6450,1000
20230612,140500,1245617170,6480,6480,6480,6480,200
20230612,140400,1244321170,6480,6480,6480,6480,7
20230612,140300,1244275810,6490,6480,6490,6450,4908
20230612,140200,1212571860,6490,6490,6490,6490,8
20230612,140100,1212519940,6490,6480,6490,6480,2
20230612,140000,1212506970,6480,6470,6480,6470,551
20230612,135900,1208941490,6480,6480,6480,6480,14
20230612,135800,1208850770,6480,6480,6480,6480,5
20230612,135700,1208818370,6480,6480,6480,6480,2
20230612,135600,1208805410,6480,6480,6480,6480,1000
20230612,135500,1202325410,6490,6490,6490,6490,31
20230612,135400,1202124220,6490,6490,6490,6490,0
20230612,135300,1202124220,6490,6480,6490,6480,41
20230612,135200,1201858530,6490,6490,6490,6490,499
20230612,135100,1198620020,6490,6480,6490,6480,1537
20230612,135000,1188660000,6470,6480,6480,6470,2537
20230612,134900,1172220250,6490,6490,6490,6490,154
20230612,134800,1171220790,6490,6490,6500,6490,731
20230612,134700,1166476440,6500,6490,6500,6490,4030
20230612,134600,1140321730,6490,6480,6490,6480,3108
20230612,134500,1120152640,6480,6480,6480,6480,6376
20230612,134400,1078836160,6470,6460,6470,6450,5526
20230612,134300,1043097430,6450,6450,6450,6450,11
20230612,134200,1043026480,6460,6460,6460,6460,1
20230612,134100,1043020020,6450,6450,6450,6450,0
20230612,134000,1043020020,6450,6460,6460,6450,52
20230612,133900,1042684610,6460,6460,6460,6460,5
20230612,133800,1042652310,6460,6450,6460,6450,163
20230612,133700,1041599410,6460,6460,6460,6460,0
20230612,133600,1041599410,6460,6460,6460,6460,300
20230612,133500,1039661410,6460,6460,6460,6460,0
20230612,133400,1039661410,6460,6460,6460,6460,204
20230612,133300,1038343570,6470,6470,6470,6470,4
20230612,133200,1038317690,6470,6470,6470,6460,145
20230612,133100,1037380540,6460,6460,6460,6460,54
20230612,133000,1037031700,6460,6450,6460,6450,1397
20230612,132900,1028010080,6450,6450,6450,6450,12
20230612,132800,1027932680,6450,6460,6460,6450,510
20230612,132700,1024643080,6460,6460,6460,6460,0
20230612,132600,1024643080,6460,6460,6460,6460,294
20230612,132500,1022743840,6460,6460,6460,6460,1878
20230612,132400,1010611960,6450,6430,6450,6430,5895
20230612,132300,972623070,6430,6430,6430,6430,0
20230612,132200,972623070,6430,6430,6430,6430,0
20230612,132100,972623070,6430,6430,6430,6430,0
20230612,132000,972623070,6430,6420,6430,6420,1026
20230612,131900,966031150,6390,6390,6390,6390,0
20230612,131800,966031150,6390,6420,6420,6390,4046
20230612,131700,940103120,6430,6430,6430,6430,0
20230612,131600,940103120,6430,6430,6430,6430,0
20230612,131500,940103120,6430,6430,6430,6430,4
20230612,131400,940077400,6430,6430,6430,6430,0
20230612,131300,940077400,6430,6430,6430,6430,2
20230612,131200,940064540,6430,6430,6430,6430,0
20230612,131100,940064540,6430,6430,6430,6430,50
20230612,131000,939743040,6430,6430,6430,6430,1
20230612,130900,939736610,6410,6430,6430,6410,41
20230612,130800,939473780,6420,6420,6420,6420,20
20230612,130700,939345380,6420,6420,6420,6420,30
20230612,130600,939152780,6430,6430,6430,6430,0
20230612,130500,939152780,6430,6420,6430,6420,11
20230612,130400,939082150,6420,6420,6420,6420,601
20230612,130300,935223730,6430,6430,6430,6430,0
20230612,130200,935223730,6430,6430,6430,6430,0
20230612,130100,935223730,6430,6430,6430,6420,42
20230612,130000,934953680,6430,6430,6430,6430,245
20230612,125900,933378330,6430,6430,6430,6430,1033
20230612,125800,926736140,6440,6440,6440,6440,94
20230612,125700,926130780,6440,6440,6440,6440,0
20230612,125600,926130780,6440,6440,6440,6440,30
20230612,125500,925937580,6440,6440,6440,6440,0
20230612,125400,925937580,6440,6430,6440,6430,402
20230612,125300,923352710,6430,6430,6440,6430,265
20230612,125200,921648750,6440,6430,6440,6430,2512
20230612,125100,905492520,6430,6430,6430,6430,529
20230612,125000,902091050,6430,6430,6430,6430,0
20230612,124900,902091050,6430,6430,6430,6430,151
20230612,124800,901120120,6430,6420,6430,6420,2101
20230612,124700,887611690,6410,6410,6410,6410,0
20230612,124600,887611690,6410,6410,6410,6410,10
20230612,124500,887547590,6410,6410,6410,6410,0
20230612,124400,887547590,6410,6410,6410,6410,0
20230612,124300,887547590,6410,6410,6410,6410,0
20230612,124200,887547590,6410,6410,6410,6410,10
20230612,124100,887483490,6390,6390,6390,6390,0
20230612,124000,887483490,6390,6390,6390,6390,0
20230612,123900,887483490,6390,6390,6390,6390,0
20230612,123800,887483490,6390,6390,6390,6390,0
20230612,123700,887483490,6390,6390,6390,6390,31
20230612,123600,887285400,6390,6390,6390,6390,300
20230612,123500,885368400,6430,6430,6430,6430,0
20230612,123400,885368400,6430,6430,6430,6430,0
20230612,123300,885368400,6430,6430,6430,6430,1
20230612,123200,885361970,6400,6400,6400,6400,156
20230612,123100,884363570,6390,6390,6390,6390,0
20230612,123000,884363570,6390,6430,6430,6390,48
20230612,122900,884056770,6420,6400,6420,6400,1736
20230612,122800,872924260,6400,6400,6400,6400,0
20230612,122700,872924260,6400,6400,6400,6400,0
20230612,122600,872924260,6400,6400,6400,6400,357
20230612,122500,870639460,6400,6400,6400,6400,855
20230612,122400,865167460,6400,6400,6400,6400,51
20230612,122300,864841060,6400,6400,6400,6400,12
20230612,122200,864764260,6410,6410,6410,6410,0
20230612,122100,864764260,6410,6410,6410,6410,14
20230612,122000,864674520,6410,6410,6410,6410,0
20230612,121900,864674520,6410,6410,6410,6410,0
20230612,121800,864674520,6410,6410,6410,6410,0
20230612,121700,864674520,6410,6410,6410,6410,0
20230612,121600,864674520,6410,6410,6410,6410,1
20230612,121500,864668110,6400,6400,6400,6400,0
20230612,121400,864668110,6400,6400,6400,6400,0
20230612,121300,864668110,6400,6400,6400,6400,0
20230612,121200,864668110,6400,6400,6400,6400,20
20230612,121100,864540110,6400,6400,6400,6400,0
20230612,121000,864540110,6400,6400,6400,6400,0
20230612,120900,864540110,6400,6400,6400,6400,0
20230612,120800,864540110,6400,6400,6400,6400,0
20230612,120700,864540110,6400,6400,6400,6400,0
20230612,120600,864540110,6400,6400,6400,6400,500
20230612,120500,861340110,6420,6420,6420,6420,0
20230612,120400,861340110,6420,6420,6420,6420,0
20230612,120300,861340110,6420,6420,6420,6420,2
20230612,120200,861327270,6400,6400,6400,6400,12
20230612,120100,861250470,6420,6420,6420,6420,3
20230612,120000,861231210,6420,6420,6420,6420,4
20230612,115900,861205530,6400,6400,6400,6400,100
20230612,115800,860565530,6400,6400,6400,6400,0
20230612,115700,860565530,6400,6400,6400,6400,0
20230612,115600,860565530,6400,6400,6400,6400,0
20230612,115500,860565530,6400,6400,6400,6400,54
20230612,115400,860219930,6400,6400,6400,6400,0
20230612,115300,860219930,6400,6400,6400,6400,500
20230612,115200,857019930,6400,6400,6400,6400,0
20230612,115100,857019930,6400,6410,6410,6400,605
20230612,115000,853147530,6410,6410,6410,6410,0
20230612,114900,853147530,6410,6410,6410,6410,0
20230612,114800,853147530,6410,6410,6410,6410,0
20230612,114700,853147530,6410,6410,6410,6410,0
20230612,114600,853147530,6410,6410,6410,6410,0
20230612,114500,853147530,6410,6410,6410,6410,0
20230612,114400,853147530,6410,6410,6410,6410,0
20230612,114300,853147530,6410,6410,6410,6410,0
20230612,114200,853147530,6410,6410,6410,6410,669
20230612,114100,848859240,6410,6410,6410,6410,76
20230612,114000,848372080,6400,6400,6400,6400,148
20230612,113900,847424880,6400,6410,6410,6400,157
20230612,113800,846418540,6410,6400,6410,6400,710
20230612,113700,841870280,6400,6400,6400,6400,613
20230612,113600,837947080,6400,6400,6400,6400,0
20230612,113500,837947080,6400,6400,6400,6400,0
20230612,113400,837947080,6400,6400,6400,6400,0
20230612,113300,837947080,6400,6400,6400,6400,0
20230612,113200,837947080,6400,6400,6400,6400,0
20230612,113100,837947080,6400,6400,6400,6400,0
20230612,113000,837947080,6400,6400,6400,6400,0
20230612,112900,837947080,6400,6400,6400,6400,0
20230612,112800,837947080,6400,6400,6400,6400,0
20230612,112700,837947080,6400,6400,6400,6400,0
20230612,112600,837947080,6400,6400,6400,6400,0
20230612,112500,837947080,6400,6400,6400,6400,0
20230612,112400,837947080,6400,6400,6400,6400,0
20230612,112300,837947080,6400,6400,6400,6400,0
20230612,112200,837947080,6400,6400,6400,6400,0
20230612,112100,837947080,6400,6400,6400,6400,0
20230612,112000,837947080,6400,6410,6410,6400,991
20230612,111900,831603630,6400,6400,6400,6400,0
20230612,111800,831603630,6400,6410,6410,6400,13
20230612,111700,831520420,6410,6410,6410,6410,0
20230612,111600,831520420,6410,6410,6410,6410,0
20230612,111500,831520420,6410,6410,6410,6410,0
20230612,111400,831520420,6410,6410,6410,6410,10
20230612,111300,831456320,6410,6410,6410,6410,0
20230612,111200,831456320,6410,6410,6410,6410,0
20230612,111100,831456320,6410,6410,6410,6410,0
20230612,111000,831456320,6410,6410,6410,6410,0
20230612,110900,831456320,6410,6410,6410,6410,0
20230612,110800,831456320,6410,6410,6410,6410,0
20230612,110700,831456320,6410,6410,6410,6410,0
20230612,110600,831456320,6410,6410,6410,6410,600
20230612,110500,827610320,6400,6400,6400,6400,8
20230612,110400,827559120,6390,6390,6390,6390,20
20230612,110300,827431320,6400,6400,6400,6400,268
20230612,110200,825716120,6400,6400,6400,6400,379
20230612,110100,823290520,6410,6410,6410,6410,0
20230612,110000,823290520,6410,6430,6430,6410,241
20230612,105900,821745610,6440,6440,6440,6440,0
20230612,105800,821745610,6440,6440,6440,6440,0
20230612,105700,821745610,6440,6440,6440,6440,0
20230612,105600,821745610,6440,6420,6440,6420,606
20230612,105500,817845030,6420,6420,6420,6420,10
20230612,105400,817780830,6450,6450,6450,6450,0
20230612,105300,817780830,6450,6450,6450,6450,0
20230612,105200,817780830,6450,6450,6450,6450,0
20230612,105100,817780830,6450,6450,6450,6450,1025
20230612,105000,811169580,6480,6460,6480,6460,16423
20230612,104900,704821940,6450,6430,6450,6430,5216
20230612,104800,671207640,6430,6420,6430,6420,3382
20230612,104700,649489150,6420,6420,6420,6420,156
20230612,104600,648487630,6410,6410,6410,6410,16
20230612,104500,648385070,6420,6420,6420,6420,27
20230612,104400,648211730,6420,6420,6420,6420,161
20230612,104300,647178110,6420,6420,6420,6420,61
20230612,104200,646786490,6430,6430,6430,6430,0
20230612,104100,646786490,6430,6430,6430,6430,1685
20230612,104000,635951940,6440,6440,6440,6440,541
20230612,103900,632467900,6450,6430,6450,6430,6241
20230612,103800,592306500,6420,6410,6420,6410,356
20230612,103700,590022570,6410,6410,6410,6410,181
20230612,103600,588862360,6410,6390,6410,6390,1307
20230612,103500,580497600,6390,6390,6390,6390,1017
20230612,103400,573998970,6390,6390,6390,6390,0
20230612,103300,573998970,6390,6380,6390,6380,1060
20230612,103200,567236160,6390,6390,6390,6390,3
20230612,103100,567216990,6390,6380,6390,6380,201
20230612,103000,565934600,6390,6370,6390,6370,302
20230612,102900,564010820,6390,6380,6390,6380,819
20230612,102800,558785590,6390,6380,6390,6380,414
20230612,102700,556144160,6380,6370,6380,6370,3149
20230612,102600,536083540,6380,6380,6380,6380,1
20230612,102500,536077160,6370,6370,6370,6370,150
20230612,102400,535121660,6380,6370,6380,6370,200
20230612,102300,533847060,6340,6340,6340,6340,1953
20230612,102200,521465040,6350,6350,6350,6350,0
20230612,102100,521465040,6350,6360,6360,6350,1335
20230612,102000,512986920,6380,6380,6380,6380,0
20230612,101900,512986920,6380,6380,6380,6380,0
20230612,101800,512986920,6380,6380,6380,6380,50
20230612,101700,512667920,6380,6360,6380,6350,1001
20230612,101600,506308930,6360,6380,6380,6360,780
20230612,101500,501343630,6380,6380,6380,6380,0
20230612,101400,501343630,6380,6370,6380,6370,300
20230612,101300,499431100,6370,6370,6370,6370,25
20230612,101200,499271850,6370,6370,6370,6370,20
20230612,101100,499144450,6380,6380,6380,6380,0
20230612,101000,499144450,6380,6380,6380,6380,0
20230612,100900,499144450,6380,6370,6380,6360,520
20230612,100800,495832050,6380,6380,6380,6380,0
20230612,100700,495832050,6380,6380,6380,6380,0
20230612,100600,495832050,6380,6380,6380,6380,0
20230612,100500,495832050,6380,6380,6380,6380,28
20230612,100400,495653410,6350,6350,6350,6350,0
20230612,100300,495653410,6350,6350,6350,6350,789
20230612,100200,490643260,6350,6350,6350,6350,20
20230612,100100,490516260,6350,6350,6350,6350,461
20230612,100000,487588910,6360,6360,6410,6360,608
20230612,095900,483721630,6360,6360,6360,6360,0
20230612,095800,483721630,6360,6360,6360,6360,201
20230612,095700,482443270,6360,6370,6410,6360,1100
20230612,095600,475408640,6370,6370,6370,6370,0
20230612,095500,475408640,6370,6370,6370,6370,0
20230612,095400,475408640,6370,6370,6370,6370,101
20230612,095300,474765270,6360,6360,6360,6360,41
20230612,095200,474504510,6360,6360,6360,6360,2
20230612,095100,474491790,6360,6360,6360,6360,63
20230612,095000,474091110,6360,6360,6360,6350,72
20230612,094900,473633890,6350,6350,6350,6350,611
20230612,094800,469754040,6360,6350,6360,6350,51
20230612,094700,469430180,6360,6360,6360,6360,0
20230612,094600,469430180,6360,6360,6360,6360,542
20230612,094500,465983060,6360,6370,6370,6360,80
20230612,094400,465474060,6370,6370,6370,6370,0
20230612,094300,465474060,6370,6370,6370,6370,0
20230612,094200,465474060,6370,6370,6370,6370,2
20230612,094100,465461320,6360,6360,6360,6350,1314
20230612,094000,457114280,6360,6360,6370,6360,610
20230612,093900,453234670,6360,6360,6360,6350,356
20230612,093800,450972350,6360,6380,6380,6360,3732
20230612,093700,427232860,6390,6390,6390,6380,141
20230612,093600,426333000,6390,6390,6390,6390,21
20230612,093500,426198810,6380,6390,6390,6380,1001
20230612,093400,419812420,6380,6380,6380,6380,1093
20230612,093300,412839080,6380,6390,6390,6380,920
20230612,093200,406968480,6400,6400,6400,6400,0
20230612,093100,406968480,6400,6400,6400,6400,11
20230612,093000,406898080,6380,6400,6400,6380,337
20230612,092900,404745480,6400,6400,6400,6400,71
20230612,092800,404291080,6390,6390,6390,6390,1203
20230612,092700,396603910,6380,6380,6380,6380,424
20230612,092600,393898790,6380,6380,6380,6380,15
20230612,092500,393803090,6380,6380,6380,6380,16
20230612,092400,393701010,6380,6380,6380,6380,40
20230612,092300,393445810,6380,6380,6380,6380,810
20230612,092200,388278010,6380,6390,6390,6380,300
20230612,092100,386363520,6380,6380,6380,6380,7
20230612,092000,386318860,6380,6410,6410,6380,8420
20230612,091900,332513600,6420,6430,6430,6420,2648
20230612,091800,315490360,6440,6440,6440,6440,7
20230612,091700,315445280,6460,6460,6460,6460,0
20230612,091600,315445280,6460,6450,6460,6450,63
20230612,091500,315038900,6470,6440,6470,6440,1812
20230612,091400,303350930,6450,6440,6450,6440,2360
20230612,091300,288152520,6440,6460,6460,6440,2662
20230612,091200,270986620,6480,6480,6480,6480,6
20230612,091100,270947740,6480,6480,6480,6480,0
20230612,091000,270947740,6480,6480,6480,6440,11051
20230612,090900,199722330,6480,6490,6490,6480,87
20230612,090800,199158450,6490,6470,6490,6470,2732
20230612,090700,181456010,6470,6460,6470,6460,3641
20230612,090600,157921240,6460,6450,6460,6450,1965
20230612,090500,145235640,6450,6430,6450,6430,57
20230612,090400,144869110,6430,6440,6440,6430,13297
20230612,090300,59266530,6450,6450,6450,6440,1627
20230612,090200,48777380,6430,6440,6450,6430,655
20230612,090100,44554290,6430,6400,6430,6400,2758
20230612,090000,26868930,6410,6420,6450,6410,4186
Reference in New Issue View Git Blame Copy Permalink