ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/354200/min/candle-20240416.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

712 lines
34 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,204900,1137749010,6410,6410,6410,6410,1583
20240416,204800,1137749010,6410,6410,6410,6410,0
20240416,204700,1137749010,6410,6410,6410,6410,0
20240416,204600,1137749010,6410,6410,6410,6410,0
20240416,204500,1137749010,6410,6410,6410,6410,0
20240416,204400,1137749010,6410,6410,6410,6410,0
20240416,204300,1137749010,6410,6410,6410,6410,0
20240416,204200,1137749010,6410,6410,6410,6410,0
20240416,204100,1137749010,6410,6410,6410,6410,0
20240416,204000,1137749010,6410,6410,6410,6410,0
20240416,203900,1137749010,6410,6410,6410,6410,0
20240416,203800,1137749010,6410,6410,6410,6410,0
20240416,203700,1137749010,6410,6410,6410,6410,0
20240416,203600,1137749010,6410,6410,6410,6410,0
20240416,203500,1137749010,6410,6410,6410,6410,0
20240416,203400,1137749010,6410,6410,6410,6410,0
20240416,203300,1137749010,6410,6410,6410,6410,0
20240416,203200,1137749010,6410,6410,6410,6410,0
20240416,203100,1137749010,6410,6410,6410,6410,0
20240416,203000,1137749010,6410,6410,6410,6410,0
20240416,202900,1137749010,6410,6410,6410,6410,0
20240416,202800,1137749010,6410,6410,6410,6410,0
20240416,202700,1137749010,6410,6410,6410,6410,0
20240416,202600,1137749010,6410,6410,6410,6410,0
20240416,202500,1137749010,6410,6410,6410,6410,0
20240416,202400,1137749010,6410,6410,6410,6410,0
20240416,202300,1137749010,6410,6410,6410,6410,0
20240416,202200,1137749010,6410,6410,6410,6410,0
20240416,202100,1137749010,6410,6410,6410,6410,0
20240416,202000,1137749010,6410,6410,6410,6410,0
20240416,201900,1137749010,6410,6410,6410,6410,1583
20240416,201800,1137749010,6410,6410,6410,6410,0
20240416,201700,1137749010,6410,6410,6410,6410,0
20240416,201600,1137749010,6410,6410,6410,6410,0
20240416,201500,1137749010,6410,6410,6410,6410,0
20240416,201400,1137749010,6410,6410,6410,6410,0
20240416,201300,1137749010,6410,6410,6410,6410,0
20240416,201200,1137749010,6410,6410,6410,6410,0
20240416,201100,1137749010,6410,6410,6410,6410,0
20240416,201000,1137749010,6410,6410,6410,6410,0
20240416,200900,1137749010,6410,6410,6410,6410,0
20240416,200800,1137749010,6410,6410,6410,6410,0
20240416,200700,1137749010,6410,6410,6410,6410,0
20240416,200600,1137749010,6410,6410,6410,6410,0
20240416,200500,1137749010,6410,6410,6410,6410,0
20240416,200400,1137749010,6410,6410,6410,6410,0
20240416,200300,1137749010,6410,6410,6410,6410,0
20240416,200200,1137749010,6410,6410,6410,6410,0
20240416,200100,1137749010,6410,6410,6410,6410,0
20240416,200000,1137749010,6410,6410,6410,6410,0
20240416,195900,1137749010,6410,6410,6410,6410,0
20240416,195800,1137749010,6410,6410,6410,6410,0
20240416,195700,1137749010,6410,6410,6410,6410,0
20240416,195600,1137749010,6410,6410,6410,6410,0
20240416,195500,1137749010,6410,6410,6410,6410,0
20240416,195400,1137749010,6410,6410,6410,6410,0
20240416,195300,1137749010,6410,6410,6410,6410,0
20240416,195200,1137749010,6410,6410,6410,6410,0
20240416,195100,1137749010,6410,6410,6410,6410,0
20240416,195000,1137749010,6410,6410,6410,6410,0
20240416,194900,1137749010,6410,6410,6410,6410,1583
20240416,194800,1137749010,6410,6410,6410,6410,0
20240416,194700,1137749010,6410,6410,6410,6410,0
20240416,194600,1137749010,6410,6410,6410,6410,0
20240416,194500,1137749010,6410,6410,6410,6410,0
20240416,194400,1137749010,6410,6410,6410,6410,0
20240416,194300,1137749010,6410,6410,6410,6410,0
20240416,194200,1137749010,6410,6410,6410,6410,0
20240416,194100,1137749010,6410,6410,6410,6410,0
20240416,194000,1137749010,6410,6410,6410,6410,0
20240416,193900,1137749010,6410,6410,6410,6410,0
20240416,193800,1137749010,6410,6410,6410,6410,0
20240416,193700,1137749010,6410,6410,6410,6410,0
20240416,193600,1137749010,6410,6410,6410,6410,0
20240416,193500,1137749010,6410,6410,6410,6410,0
20240416,193400,1137749010,6410,6410,6410,6410,0
20240416,193300,1137749010,6410,6410,6410,6410,0
20240416,193200,1137749010,6410,6410,6410,6410,0
20240416,193100,1137749010,6410,6410,6410,6410,0
20240416,193000,1137749010,6410,6410,6410,6410,0
20240416,192900,1137749010,6410,6410,6410,6410,0
20240416,192800,1137749010,6410,6410,6410,6410,0
20240416,192700,1137749010,6410,6410,6410,6410,0
20240416,192600,1137749010,6410,6410,6410,6410,0
20240416,192500,1137749010,6410,6410,6410,6410,0
20240416,192400,1137749010,6410,6410,6410,6410,0
20240416,192300,1137749010,6410,6410,6410,6410,0
20240416,192200,1137749010,6410,6410,6410,6410,0
20240416,192100,1137749010,6410,6410,6410,6410,0
20240416,192000,1137749010,6410,6410,6410,6410,0
20240416,191900,1137749010,6410,6410,6410,6410,1583
20240416,191800,1137749010,6410,6410,6410,6410,0
20240416,191700,1137749010,6410,6410,6410,6410,0
20240416,191600,1137749010,6410,6410,6410,6410,0
20240416,191500,1137749010,6410,6410,6410,6410,0
20240416,191400,1137749010,6410,6410,6410,6410,0
20240416,191300,1137749010,6410,6410,6410,6410,0
20240416,191200,1137749010,6410,6410,6410,6410,0
20240416,191100,1137749010,6410,6410,6410,6410,0
20240416,191000,1137749010,6410,6410,6410,6410,0
20240416,190900,1137749010,6410,6410,6410,6410,0
20240416,190800,1137749010,6410,6410,6410,6410,0
20240416,190700,1137749010,6410,6410,6410,6410,0
20240416,190600,1137749010,6410,6410,6410,6410,0
20240416,190500,1137749010,6410,6410,6410,6410,0
20240416,190400,1137749010,6410,6410,6410,6410,0
20240416,190300,1137749010,6410,6410,6410,6410,0
20240416,190200,1137749010,6410,6410,6410,6410,0
20240416,190100,1137749010,6410,6410,6410,6410,0
20240416,190000,1137749010,6410,6410,6410,6410,0
20240416,185900,1137749010,6410,6410,6410,6410,0
20240416,185800,1137749010,6410,6410,6410,6410,0
20240416,185700,1137749010,6410,6410,6410,6410,0
20240416,185600,1137749010,6410,6410,6410,6410,0
20240416,185500,1137749010,6410,6410,6410,6410,0
20240416,185400,1137749010,6410,6410,6410,6410,0
20240416,185300,1137749010,6410,6410,6410,6410,0
20240416,185200,1137749010,6410,6410,6410,6410,0
20240416,185100,1137749010,6410,6410,6410,6410,0
20240416,185000,1137749010,6410,6410,6410,6410,0
20240416,184900,1137749010,6410,6410,6410,6410,1583
20240416,184800,1137749010,6410,6410,6410,6410,0
20240416,184700,1137749010,6410,6410,6410,6410,0
20240416,184600,1137749010,6410,6410,6410,6410,0
20240416,184500,1137749010,6410,6410,6410,6410,0
20240416,184400,1137749010,6410,6410,6410,6410,0
20240416,184300,1137749010,6410,6410,6410,6410,0
20240416,184200,1137749010,6410,6410,6410,6410,0
20240416,184100,1137749010,6410,6410,6410,6410,0
20240416,184000,1137749010,6410,6410,6410,6410,0
20240416,183900,1137749010,6410,6410,6410,6410,0
20240416,183800,1137749010,6410,6410,6410,6410,0
20240416,183700,1137749010,6410,6410,6410,6410,0
20240416,183600,1137749010,6410,6410,6410,6410,0
20240416,183500,1137749010,6410,6410,6410,6410,0
20240416,183400,1137749010,6410,6410,6410,6410,0
20240416,183300,1137749010,6410,6410,6410,6410,0
20240416,183200,1137749010,6410,6410,6410,6410,0
20240416,183100,1137749010,6410,6410,6410,6410,0
20240416,183000,1137749010,6410,6410,6410,6410,0
20240416,182900,1137749010,6410,6410,6410,6410,0
20240416,182800,1137749010,6410,6410,6410,6410,0
20240416,182700,1137749010,6410,6410,6410,6410,0
20240416,182600,1137749010,6410,6410,6410,6410,0
20240416,182500,1137749010,6410,6410,6410,6410,0
20240416,182400,1137749010,6410,6410,6410,6410,0
20240416,182300,1137749010,6410,6410,6410,6410,0
20240416,182200,1137749010,6410,6410,6410,6410,0
20240416,182100,1137749010,6410,6410,6410,6410,0
20240416,182000,1137749010,6410,6410,6410,6410,0
20240416,181900,1137749010,6410,6410,6410,6410,1583
20240416,181800,1137749010,6410,6410,6410,6410,0
20240416,181700,1137749010,6410,6410,6410,6410,0
20240416,181600,1137749010,6410,6410,6410,6410,0
20240416,181500,1137749010,6410,6410,6410,6410,0
20240416,181400,1137749010,6410,6410,6410,6410,0
20240416,181300,1137749010,6410,6410,6410,6410,0
20240416,181200,1137749010,6410,6410,6410,6410,0
20240416,181100,1137749010,6410,6410,6410,6410,0
20240416,181000,1137749010,6410,6410,6410,6410,0
20240416,180900,1137749010,6410,6410,6410,6410,0
20240416,180800,1137749010,6410,6410,6410,6410,0
20240416,180700,1137749010,6410,6410,6410,6410,0
20240416,180600,1137749010,6410,6410,6410,6410,0
20240416,180500,1137749010,6410,6410,6410,6410,0
20240416,180400,1137749010,6410,6410,6410,6410,0
20240416,180300,1137749010,6410,6410,6410,6410,0
20240416,180200,1137749010,6410,6410,6410,6410,0
20240416,180100,1137749010,6410,6410,6410,6410,0
20240416,180000,1137749010,6410,6410,6410,6410,0
20240416,175900,1137749010,6410,6410,6410,6410,0
20240416,175800,1137749010,6410,6410,6410,6410,0
20240416,175700,1137749010,6410,6410,6410,6410,0
20240416,175600,1137749010,6410,6410,6410,6410,0
20240416,175500,1137749010,6410,6410,6410,6410,0
20240416,175400,1137749010,6410,6410,6410,6410,0
20240416,175300,1137749010,6410,6410,6410,6410,0
20240416,175200,1137749010,6410,6410,6410,6410,0
20240416,175100,1137749010,6410,6410,6410,6410,0
20240416,175000,1137749010,6410,6410,6410,6410,0
20240416,174900,1137749010,6410,6410,6410,6410,1583
20240416,174800,1137749010,6410,6410,6410,6410,0
20240416,174700,1137749010,6410,6410,6410,6410,0
20240416,174600,1137749010,6410,6410,6410,6410,0
20240416,174500,1137749010,6410,6410,6410,6410,0
20240416,174400,1137749010,6410,6410,6410,6410,0
20240416,174300,1137749010,6410,6410,6410,6410,0
20240416,174200,1137749010,6410,6410,6410,6410,0
20240416,174100,1137749010,6410,6410,6410,6410,0
20240416,174000,1137749010,6410,6410,6410,6410,0
20240416,173900,1137749010,6410,6410,6410,6410,0
20240416,173800,1137749010,6410,6410,6410,6410,0
20240416,173700,1137749010,6410,6410,6410,6410,0
20240416,173600,1137749010,6410,6410,6410,6410,0
20240416,173500,1137749010,6410,6410,6410,6410,0
20240416,173400,1137749010,6410,6410,6410,6410,0
20240416,173300,1137749010,6410,6410,6410,6410,0
20240416,173200,1137749010,6410,6410,6410,6410,0
20240416,173100,1137749010,6410,6410,6410,6410,0
20240416,173000,1137749010,6410,6410,6410,6410,0
20240416,172900,1137749010,6410,6410,6410,6410,0
20240416,172800,1137749010,6410,6410,6410,6410,0
20240416,172700,1137749010,6410,6410,6410,6410,0
20240416,172600,1137749010,6410,6410,6410,6410,0
20240416,172500,1137749010,6410,6410,6410,6410,0
20240416,172400,1137749010,6410,6410,6410,6410,0
20240416,172300,1137749010,6410,6410,6410,6410,0
20240416,172200,1137749010,6410,6410,6410,6410,0
20240416,172100,1137749010,6410,6410,6410,6410,0
20240416,172000,1137749010,6410,6410,6410,6410,0
20240416,171900,1137749010,6410,6410,6410,6410,1583
20240416,171800,1137749010,6410,6410,6410,6410,0
20240416,171700,1137749010,6410,6410,6410,6410,0
20240416,171600,1137749010,6410,6410,6410,6410,0
20240416,171500,1137749010,6410,6410,6410,6410,0
20240416,171400,1137749010,6410,6410,6410,6410,0
20240416,171300,1137749010,6410,6410,6410,6410,0
20240416,171200,1137749010,6410,6410,6410,6410,0
20240416,171100,1137749010,6410,6410,6410,6410,0
20240416,171000,1137749010,6410,6410,6410,6410,0
20240416,170900,1137749010,6410,6410,6410,6410,0
20240416,170800,1137749010,6410,6410,6410,6410,0
20240416,170700,1137749010,6410,6410,6410,6410,0
20240416,170600,1137749010,6410,6410,6410,6410,0
20240416,170500,1137749010,6410,6410,6410,6410,0
20240416,170400,1137749010,6410,6410,6410,6410,0
20240416,170300,1137749010,6410,6410,6410,6410,0
20240416,170200,1137749010,6410,6410,6410,6410,0
20240416,170100,1137749010,6410,6410,6410,6410,0
20240416,170000,1137749010,6410,6410,6410,6410,0
20240416,165900,1137749010,6410,6410,6410,6410,0
20240416,165800,1137749010,6410,6410,6410,6410,0
20240416,165700,1137749010,6410,6410,6410,6410,0
20240416,165600,1137749010,6410,6410,6410,6410,0
20240416,165500,1137749010,6410,6410,6410,6410,0
20240416,165400,1137749010,6410,6410,6410,6410,0
20240416,165300,1137749010,6410,6410,6410,6410,0
20240416,165200,1137749010,6410,6410,6410,6410,0
20240416,165100,1137749010,6410,6410,6410,6410,0
20240416,165000,1137749010,6410,6410,6410,6410,0
20240416,164900,1137749010,6410,6410,6410,6410,1583
20240416,164800,1137749010,6410,6410,6410,6410,0
20240416,164700,1137749010,6410,6410,6410,6410,0
20240416,164600,1137749010,6410,6410,6410,6410,0
20240416,164500,1137749010,6410,6410,6410,6410,0
20240416,164400,1137749010,6410,6410,6410,6410,0
20240416,164300,1137749010,6410,6410,6410,6410,0
20240416,164200,1137749010,6410,6410,6410,6410,0
20240416,164100,1137749010,6410,6410,6410,6410,0
20240416,164000,1137749010,6410,6410,6410,6410,0
20240416,163900,1137749010,6410,6410,6410,6410,0
20240416,163800,1137749010,6410,6410,6410,6410,0
20240416,163700,1137749010,6410,6410,6410,6410,0
20240416,163600,1137749010,6410,6410,6410,6410,0
20240416,163500,1137749010,6410,6410,6410,6410,0
20240416,163400,1137749010,6410,6410,6410,6410,0
20240416,163300,1137749010,6410,6410,6410,6410,0
20240416,163200,1137749010,6410,6410,6410,6410,0
20240416,163100,1137749010,6410,6410,6410,6410,0
20240416,163000,1137749010,6410,6410,6410,6410,0
20240416,162900,1137749010,6410,6410,6410,6410,0
20240416,162800,1137749010,6410,6410,6410,6410,0
20240416,162700,1137749010,6410,6410,6410,6410,0
20240416,162600,1137749010,6410,6410,6410,6410,0
20240416,162500,1137749010,6410,6410,6410,6410,0
20240416,162400,1137749010,6410,6410,6410,6410,0
20240416,162300,1137749010,6410,6410,6410,6410,0
20240416,162200,1137749010,6410,6410,6410,6410,0
20240416,162100,1137749010,6410,6410,6410,6410,0
20240416,162000,1137749010,6410,6410,6410,6410,0
20240416,161900,1137749010,6410,6410,6410,6410,1583
20240416,161800,1137749010,6410,6410,6410,6410,0
20240416,161700,1137749010,6410,6410,6410,6410,0
20240416,161600,1137749010,6410,6410,6410,6410,0
20240416,161500,1137749010,6410,6410,6410,6410,0
20240416,161400,1137749010,6410,6410,6410,6410,0
20240416,161300,1137749010,6410,6410,6410,6410,0
20240416,161200,1137749010,6410,6410,6410,6410,0
20240416,161100,1137749010,6410,6410,6410,6410,0
20240416,161000,1137749010,6410,6410,6410,6410,0
20240416,160900,1137749010,6410,6410,6410,6410,0
20240416,160800,1137749010,6410,6410,6410,6410,0
20240416,160700,1137749010,6410,6410,6410,6410,0
20240416,160600,1137749010,6410,6410,6410,6410,0
20240416,160500,1137749010,6410,6410,6410,6410,0
20240416,160400,1137749010,6410,6410,6410,6410,0
20240416,160300,1137749010,6410,6410,6410,6410,0
20240416,160200,1137749010,6410,6410,6410,6410,0
20240416,160100,1137749010,6410,6410,6410,6410,0
20240416,160000,1137749010,6410,6410,6410,6410,0
20240416,155900,1137749010,6410,6410,6410,6410,0
20240416,155800,1137749010,6410,6410,6410,6410,0
20240416,155700,1137749010,6410,6410,6410,6410,0
20240416,155600,1137749010,6410,6410,6410,6410,0
20240416,155500,1137749010,6410,6410,6410,6410,0
20240416,155400,1137749010,6410,6410,6410,6410,0
20240416,155300,1137749010,6410,6410,6410,6410,0
20240416,155200,1137749010,6410,6410,6410,6410,0
20240416,155100,1137749010,6410,6410,6410,6410,0
20240416,155000,1137749010,6410,6410,6410,6410,0
20240416,154900,1137749010,6410,6410,6410,6410,1583
20240416,154800,1137749010,6410,6410,6410,6410,0
20240416,154700,1137749010,6410,6410,6410,6410,0
20240416,154600,1137749010,6410,6410,6410,6410,0
20240416,154500,1137749010,6410,6410,6410,6410,0
20240416,154400,1137749010,6410,6410,6410,6410,0
20240416,154300,1137749010,6410,6410,6410,6410,0
20240416,154200,1137749010,6410,6410,6410,6410,0
20240416,154100,1137749010,6410,6410,6410,6410,0
20240416,154000,1137749010,6410,6410,6410,6410,0
20240416,153900,1137749010,6410,6410,6410,6410,0
20240416,153800,1137749010,6410,6410,6410,6410,0
20240416,153700,1137749010,6410,6410,6410,6410,0
20240416,153600,1137749010,6410,6410,6410,6410,0
20240416,153500,1137749010,6410,6410,6410,6410,0
20240416,153400,1137749010,6410,6410,6410,6410,0
20240416,153300,1137749010,6410,6410,6410,6410,0
20240416,153200,1137749010,6410,6410,6410,6410,0
20240416,153100,1137749010,6410,6410,6410,6410,0
20240416,153000,1137749010,6410,6410,6410,6410,1583
20240416,152900,1127601980,6420,6420,6420,6420,0
20240416,152800,1127601980,6420,6420,6420,6420,0
20240416,152700,1127601980,6420,6420,6420,6420,0
20240416,152600,1127601980,6420,6420,6420,6420,0
20240416,152500,1127601980,6420,6420,6420,6420,0
20240416,152400,1127601980,6420,6420,6420,6420,0
20240416,152300,1127601980,6420,6420,6420,6420,0
20240416,152200,1127601980,6420,6420,6420,6420,0
20240416,152100,1127601980,6420,6420,6420,6420,0
20240416,152000,1127601980,6420,6420,6420,6420,0
20240416,151900,1127601980,6420,6430,6430,6420,902
20240416,151800,1121805400,6440,6460,6460,6440,280
20240416,151700,1119998840,6460,6460,6460,6460,3
20240416,151600,1119979460,6460,6460,6460,6460,265
20240416,151500,1118267560,6490,6490,6490,6460,1976
20240416,151400,1105486000,6490,6490,6490,6490,33
20240416,151300,1105271830,6490,6490,6490,6490,1
20240416,151200,1105265340,6500,6500,6500,6490,32
20240416,151100,1105057350,6500,6500,6520,6500,6
20240416,151000,1105018330,6490,6490,6490,6490,0
20240416,150900,1105018330,6490,6490,6490,6490,0
20240416,150800,1105018330,6490,6490,6490,6490,200
20240416,150700,1103720330,6490,6490,6490,6490,200
20240416,150600,1102422330,6490,6490,6490,6490,0
20240416,150500,1102422330,6490,6490,6490,6490,0
20240416,150400,1102422330,6490,6490,6490,6490,247
20240416,150300,1100819300,6490,6500,6500,6490,14
20240416,150200,1100728390,6500,6550,6550,6480,6525
20240416,150100,1058358520,6550,6550,6550,6550,195
20240416,150000,1057081270,6560,6560,6560,6560,0
20240416,145900,1057081270,6560,6560,6560,6560,343
20240416,145800,1054831190,6560,6560,6560,6560,0
20240416,145700,1054831190,6560,6560,6560,6560,0
20240416,145600,1054831190,6560,6560,6560,6560,0
20240416,145500,1054831190,6560,6560,6560,6560,24
20240416,145400,1054673750,6560,6560,6560,6560,98
20240416,145300,1054030870,6560,6560,6560,6560,0
20240416,145200,1054030870,6560,6580,6580,6560,122
20240416,145100,1053230340,6580,6580,6580,6580,0
20240416,145000,1053230340,6580,6580,6580,6580,0
20240416,144900,1053230340,6580,6580,6580,6580,0
20240416,144800,1053230340,6580,6580,6580,6580,152
20240416,144700,1052230180,6580,6580,6580,6580,5
20240416,144600,1052197280,6590,6590,6590,6590,25
20240416,144500,1052032530,6590,6590,6590,6590,0
20240416,144400,1052032530,6590,6590,6590,6590,0
20240416,144300,1052032530,6590,6590,6590,6590,1
20240416,144200,1052025940,6580,6580,6580,6580,1
20240416,144100,1052019360,6580,6580,6580,6580,0
20240416,144000,1052019360,6580,6590,6590,6580,46
20240416,143900,1051716640,6580,6580,6580,6580,10
20240416,143800,1051650840,6590,6590,6590,6590,0
20240416,143700,1051650840,6590,6590,6590,6590,0
20240416,143600,1051650840,6590,6580,6590,6580,102
20240416,143500,1050979650,6560,6570,6570,6560,2
20240416,143400,1050966520,6570,6570,6570,6570,130
20240416,143300,1050112420,6580,6580,6580,6580,0
20240416,143200,1050112420,6580,6580,6580,6580,0
20240416,143100,1050112420,6580,6580,6580,6580,0
20240416,143000,1050112420,6580,6580,6580,6580,0
20240416,142900,1050112420,6580,6590,6590,6580,218
20240416,142800,1048677940,6590,6590,6590,6590,0
20240416,142700,1048677940,6590,6590,6590,6590,0
20240416,142600,1048677940,6590,6590,6590,6590,0
20240416,142500,1048677940,6590,6590,6590,6590,0
20240416,142400,1048677940,6590,6600,6600,6590,59
20240416,142300,1048288680,6600,6600,6600,6600,31
20240416,142200,1048084080,6620,6620,6620,6620,0
20240416,142100,1048084080,6620,6620,6620,6620,57
20240416,142000,1047706740,6610,6610,6610,6610,211
20240416,141900,1046312030,6610,6610,6610,6610,0
20240416,141800,1046312030,6610,6610,6610,6610,13
20240416,141700,1046226100,6610,6610,6610,6610,1
20240416,141600,1046219490,6590,6590,6590,6590,0
20240416,141500,1046219490,6590,6590,6590,6590,1
20240416,141400,1046212900,6610,6580,6610,6580,32
20240416,141300,1046002280,6600,6600,6600,6600,109
20240416,141200,1045282880,6610,6610,6610,6610,0
20240416,141100,1045282880,6610,6600,6610,6600,15
20240416,141000,1045183840,6560,6560,6560,6560,0
20240416,140900,1045183840,6560,6560,6560,6560,0
20240416,140800,1045183840,6560,6560,6560,6560,10
20240416,140700,1045118240,6600,6600,6600,6600,166
20240416,140600,1044022640,6600,6600,6600,6600,0
20240416,140500,1044022640,6600,6540,6600,6540,5
20240416,140400,1043989880,6540,6540,6540,6540,108
20240416,140300,1043283560,6540,6540,6540,6540,10
20240416,140200,1043218160,6550,6550,6550,6550,200
20240416,140100,1041908160,6560,6560,6560,6560,10
20240416,140000,1041842560,6620,6620,6620,6620,0
20240416,135900,1041842560,6620,6580,6620,6540,251
20240416,135800,1040186700,6620,6610,6620,6610,181
20240416,135700,1038990030,6610,6620,6620,6610,127
20240416,135600,1038149560,6610,6610,6610,6610,240
20240416,135500,1036563160,6610,6600,6610,6600,398
20240416,135400,1033934360,6600,6600,6600,6600,481
20240416,135300,1030759760,6590,6560,6590,6560,259
20240416,135200,1029058080,6590,6560,6590,6560,342
20240416,135100,1026809460,6590,6580,6590,6580,97
20240416,135000,1026170500,6600,6580,6600,6580,75
20240416,134900,1025676460,6560,6560,6560,6560,591
20240416,134800,1021799500,6570,6560,6570,6560,67
20240416,134700,1021359650,6570,6570,6570,6570,0
20240416,134600,1021359650,6570,6570,6570,6570,0
20240416,134500,1021359650,6570,6570,6570,6570,0
20240416,134400,1021359650,6570,6570,6570,6570,0
20240416,134300,1021359650,6570,6570,6570,6570,0
20240416,134200,1021359650,6570,6570,6570,6570,484
20240416,134100,1018179770,6570,6570,6570,6570,16
20240416,134000,1018074650,6570,6530,6570,6530,2
20240416,133900,1018061550,6540,6550,6550,6540,1701
20240416,133800,1006935090,6550,6560,6560,6550,467
20240416,133700,1003876040,6560,6560,6560,6560,1566
20240416,133600,993603080,6570,6570,6570,6570,1
20240416,133500,993596510,6570,6570,6570,6570,784
20240416,133400,988445630,6580,6580,6580,6580,0
20240416,133300,988445630,6580,6630,6630,6580,461
20240416,133200,985412200,6630,6630,6630,6630,1
20240416,133100,985405570,6590,6590,6590,6590,98
20240416,133000,984759750,6640,6640,6640,6640,0
20240416,132900,984759750,6640,6640,6640,6640,0
20240416,132800,984759750,6640,6640,6640,6640,0
20240416,132700,984759750,6640,6640,6640,6640,0
20240416,132600,984759750,6640,6610,6640,6610,225
20240416,132500,983268770,6580,6600,6600,6580,844
20240416,132400,977709820,6600,6640,6640,6600,139
20240416,132300,976790840,6610,6600,6640,6600,934
20240416,132200,970606900,6640,6600,6650,6600,929
20240416,132100,964455890,6640,6600,6640,6600,932
20240416,132000,958283770,6640,6640,6640,6600,929
20240416,131900,952131920,6610,6650,6650,6600,928
20240416,131800,945988270,6610,6640,6650,6600,926
20240416,131700,939852830,6600,6640,6650,6590,872
20240416,131600,934079250,6610,6630,6640,6610,948
20240416,131500,927800160,6610,6600,6640,6600,923
20240416,131400,921687960,6640,6630,6640,6590,923
20240416,131300,915582240,6590,6600,6630,6590,1304
20240416,131200,906953910,6630,6600,6630,6590,1260
20240416,131100,898616200,6630,6620,6630,6590,933
20240416,131000,892448060,6590,6620,6620,6590,928
20240416,130900,886318120,6590,6620,6620,6590,928
20240416,130800,880188160,6600,6600,6620,6590,936
20240416,130700,874002250,6620,6590,6630,6590,1034
20240416,130600,867170520,6630,6590,6630,6590,1062
20240416,130500,860150430,6620,6620,6620,6590,933
20240416,130400,853987890,6590,6620,6630,6590,929
20240416,130300,847851600,6590,6620,6630,6590,1381
20240416,130200,838722460,6590,6580,6620,6580,923
20240416,130100,832631960,6600,6580,6600,6580,928
20240416,130000,826516340,6600,6600,6600,6570,933
20240416,125900,820368620,6570,6600,6600,6570,884
20240416,125800,814547380,6570,6600,6600,6570,933
20240416,125700,808404310,6560,6580,6610,6560,921
20240416,125600,802341650,6610,6580,6610,6570,928
20240416,125500,796225030,6610,6600,6610,6570,941
20240416,125400,790022090,6570,6620,6620,6570,1008
20240416,125300,783375380,6580,6630,6630,6580,928
20240416,125200,777243970,6600,6630,6630,6600,928
20240416,125100,771105250,6600,6630,6630,6600,928
20240416,125000,764966530,6600,6630,6640,6600,928
20240416,124900,758824100,6600,6630,6640,6600,4587
20240416,124800,728525850,6610,6650,6650,6600,1628
20240416,124700,717738670,6610,6620,6650,6610,2051
20240416,124600,704134380,6600,6680,6680,6600,2373
20240416,124500,688415600,6650,6680,6680,6640,1333
20240416,124400,679528800,6640,6690,6700,6620,5053
20240416,124300,645908560,6680,6690,6700,6660,2090
20240416,124200,631935730,6660,6660,6700,6660,2030
20240416,124100,618380910,6680,6640,6680,6640,2428
20240416,124000,602175950,6680,6640,6680,6640,1897
20240416,123900,589542030,6680,6680,6680,6630,1371
20240416,123800,580412450,6640,6680,6680,6640,1948
20240416,123700,567420070,6640,6670,6680,6640,1296
20240416,123600,558781000,6640,6670,6680,6630,932
20240416,123500,552580280,6630,6680,6680,6630,1710
20240416,123400,541179140,6640,6650,6680,6640,1191
20240416,123300,533251010,6670,6640,6680,6640,1102
20240416,123200,525910800,6680,6680,6680,6630,1182
20240416,123100,518040470,6630,6680,6680,6630,1205
20240416,123000,510020880,6650,6690,6690,6650,1662
20240416,122900,498939110,6670,6660,6700,6660,1771
20240416,122800,487103550,6690,6660,6690,6660,933
20240416,122700,480875460,6690,6660,6700,6650,2798
20240416,122600,462161380,6690,6660,6690,6660,2103
20240416,122500,448136280,6690,6670,6690,6670,2235
20240416,122400,433193100,6670,6670,6670,6660,310
20240416,122300,431125410,6660,6660,6660,6660,0
20240416,122200,431125410,6660,6660,6660,6660,136
20240416,122100,430219650,6660,6620,6660,6620,1788
20240416,122000,418338270,6620,6620,6620,6620,2
20240416,121900,418325030,6630,6630,6630,6630,130
20240416,121800,417463130,6620,6620,6620,6620,501
20240416,121700,414146510,6610,6610,6610,6610,0
20240416,121600,414146510,6610,6610,6610,6610,0
20240416,121500,414146510,6610,6610,6610,6610,168
20240416,121400,413036030,6610,6610,6610,6610,152
20240416,121300,412031310,6610,6610,6610,6610,348
20240416,121200,409731030,6610,6610,6610,6610,0
20240416,121100,409731030,6610,6610,6610,6610,0
20240416,121000,409731030,6610,6610,6610,6610,0
20240416,120900,409731030,6610,6610,6610,6610,0
20240416,120800,409731030,6610,6610,6610,6610,0
20240416,120700,409731030,6610,6610,6610,6610,1
20240416,120600,409724420,6600,6600,6600,6600,3
20240416,120500,409704620,6610,6610,6610,6610,0
20240416,120400,409704620,6610,6610,6610,6610,0
20240416,120300,409704620,6610,6610,6610,6610,0
20240416,120200,409704620,6610,6600,6610,6600,315
20240416,120100,407622500,6600,6600,6600,6600,0
20240416,120000,407622500,6600,6600,6600,6600,98
20240416,115900,406975700,6600,6600,6600,6600,0
20240416,115800,406975700,6600,6600,6600,6600,0
20240416,115700,406975700,6600,6600,6600,6600,0
20240416,115600,406975700,6600,6600,6600,6600,0
20240416,115500,406975700,6600,6600,6600,6600,15
20240416,115400,406876700,6600,6600,6600,6600,0
20240416,115300,406876700,6600,6600,6600,6600,938
20240416,115200,400685900,6600,6600,6610,6600,368
20240416,115100,398257090,6580,6580,6580,6580,0
20240416,115000,398257090,6580,6590,6590,6580,1000
20240416,114900,391676960,6590,6590,6590,6590,215
20240416,114800,390260110,6600,6600,6600,6600,0
20240416,114700,390260110,6600,6600,6600,6600,2
20240416,114600,390246910,6590,6590,6590,6590,0
20240416,114500,390246910,6590,6590,6590,6590,0
20240416,114400,390246910,6590,6590,6590,6590,11
20240416,114300,390174420,6590,6590,6590,6590,0
20240416,114200,390174420,6590,6590,6590,6590,4
20240416,114100,390148060,6590,6590,6590,6590,53
20240416,114000,389798790,6590,6590,6590,6590,0
20240416,113900,389798790,6590,6590,6590,6590,1
20240416,113800,389792200,6600,6600,6600,6600,0
20240416,113700,389792200,6600,6600,6600,6600,40
20240416,113600,389528200,6580,6580,6580,6580,111
20240416,113500,388797820,6580,6580,6580,6560,55
20240416,113400,388436050,6560,6560,6560,6560,0
20240416,113300,388436050,6560,6570,6570,6560,1485
20240416,113200,378694330,6560,6560,6560,6560,0
20240416,113100,378694330,6560,6560,6560,6560,0
20240416,113000,378694330,6560,6600,6600,6560,500
20240416,112900,375412570,6620,6620,6620,6620,0
20240416,112800,375412570,6620,6620,6620,6620,0
20240416,112700,375412570,6620,6620,6620,6620,1011
20240416,112600,368719750,6620,6620,6620,6620,0
20240416,112500,368719750,6620,6570,6620,6560,1327
20240416,112400,360005870,6580,6600,6600,6580,1068
20240416,112300,352973500,6600,6610,6610,6600,77
20240416,112200,352465290,6600,6600,6600,6600,0
20240416,112100,352465290,6600,6600,6600,6600,1
20240416,112000,352458690,6630,6630,6630,6630,6
20240416,111900,352418910,6640,6640,6640,6640,0
20240416,111800,352418910,6640,6640,6640,6640,23
20240416,111700,352266190,6630,6630,6630,6610,1227
20240416,111600,344147750,6640,6640,6640,6640,0
20240416,111500,344147750,6640,6640,6640,6640,3
20240416,111400,344127830,6630,6640,6640,6630,498
20240416,111300,340826070,6650,6640,6650,6640,2
20240416,111200,340812780,6630,6640,6660,6630,173
20240416,111100,339665740,6660,6660,6660,6660,78
20240416,111000,339146260,6640,6650,6650,6640,601
20240416,110900,335154620,6650,6650,6650,6650,0
20240416,110800,335154620,6650,6650,6650,6650,2
20240416,110700,335141320,6620,6620,6620,6620,0
20240416,110600,335141320,6620,6620,6620,6620,0
20240416,110500,335141320,6620,6620,6620,6620,136
20240416,110400,334241000,6610,6630,6630,6610,336
20240416,110300,332017730,6640,6640,6640,6640,23
20240416,110200,331865010,6650,6650,6650,6650,2
20240416,110100,331851710,6650,6650,6650,6650,1
20240416,110000,331845060,6640,6650,6650,6640,208
20240416,105900,330463910,6660,6640,6660,6640,43
20240416,105800,330178300,6640,6640,6640,6640,20
20240416,105700,330045500,6640,6630,6640,6630,13
20240416,105600,329959280,6640,6650,6650,6640,39
20240416,105500,329700150,6660,6660,6660,6660,0
20240416,105400,329700150,6660,6660,6660,6660,0
20240416,105300,329700150,6660,6660,6660,6660,50
20240416,105200,329367150,6660,6660,6660,6660,50
20240416,105100,329034150,6660,6660,6660,6660,5
20240416,105000,329000850,6660,6660,6660,6660,435
20240416,104900,326103750,6660,6670,6670,6660,22
20240416,104800,325957220,6620,6680,6680,6610,2824
20240416,104700,307270230,6680,6680,6680,6680,78
20240416,104600,306749190,6680,6680,6680,6680,76
20240416,104500,306241510,6680,6680,6680,6670,321
20240416,104400,304097460,6680,6690,6690,6670,35
20240416,104300,303863750,6680,6680,6680,6680,620
20240416,104200,299722150,6680,6680,6680,6670,32
20240416,104100,299508690,6690,6670,6690,6660,254
20240416,104000,297815490,6680,6690,6690,6680,34
20240416,103900,297588220,6690,6680,6690,6680,23
20240416,103800,297434570,6680,6680,6680,6680,0
20240416,103700,297434570,6680,6680,6680,6680,10
20240416,103600,297367770,6680,6680,6680,6680,0
20240416,103500,297367770,6680,6670,6690,6670,225
20240416,103400,295866760,6670,6670,6670,6670,390
20240416,103300,293265460,6670,6690,6690,6670,50
20240416,103200,292931610,6700,6700,6700,6700,6
20240416,103100,292891410,6680,6680,6680,6680,0
20240416,103000,292891410,6680,6680,6680,6680,0
20240416,102900,292891410,6680,6690,6690,6680,296
20240416,102800,290912420,6690,6700,6700,6680,148
20240416,102700,289922520,6700,6700,6700,6700,12
20240416,102600,289842120,6700,6700,6700,6700,1506
20240416,102500,279751920,6700,6680,6700,6680,78
20240416,102400,279230150,6690,6680,6690,6680,20
20240416,102300,279096400,6680,6690,6690,6680,15
20240416,102200,278996190,6700,6700,6700,6700,0
20240416,102100,278996190,6700,6700,6700,6700,22
20240416,102000,278848790,6700,6700,6700,6700,1002
20240416,101900,272135390,6700,6610,6700,6610,4500
20240416,101800,242026700,6590,6650,6650,6590,721
20240416,101700,237253040,6680,6680,6680,6680,234
20240416,101600,235689920,6680,6660,6680,6660,2981
20240416,101500,215778420,6670,6660,6670,6660,720
20240416,101400,210976240,6670,6660,6670,6660,410
20240416,101300,208241710,6680,6680,6680,6680,0
20240416,101200,208241710,6680,6680,6680,6680,0
20240416,101100,208241710,6680,6670,6680,6670,470
20240416,101000,205104790,6670,6670,6670,6670,32
20240416,100900,204891350,6670,6670,6670,6670,0
20240416,100800,204891350,6670,6670,6670,6670,100
20240416,100700,204224350,6660,6660,6660,6660,69
20240416,100600,203764810,6660,6660,6660,6660,0
20240416,100500,203764810,6660,6650,6660,6650,128
20240416,100400,202912360,6650,6610,6650,6590,473
20240416,100300,199781410,6620,6620,6620,6620,847
20240416,100200,194174270,6620,6620,6620,6620,0
20240416,100100,194174270,6620,6630,6630,6620,359
20240416,100000,191797590,6630,6630,6630,6630,82
20240416,095900,191253930,6630,6640,6640,6630,58
20240416,095800,190869290,6630,6680,6680,6630,672
20240416,095700,186393730,6680,6690,6690,6680,510
20240416,095600,182986830,6680,6660,6680,6660,1829
20240416,095500,170784050,6660,6640,6660,6640,47
20240416,095400,170471950,6630,6620,6640,6620,1224
20240416,095300,162360750,6620,6620,6620,6620,1
20240416,095200,162354130,6600,6600,6600,6600,96
20240416,095100,161720530,6590,6590,6590,6590,0
20240416,095000,161720530,6590,6590,6590,6590,0
20240416,094900,161720530,6590,6600,6600,6590,6
20240416,094800,161680940,6590,6590,6590,6590,151
20240416,094700,160685850,6600,6600,6600,6600,0
20240416,094600,160685850,6600,6600,6600,6600,0
20240416,094500,160685850,6600,6600,6600,6600,20
20240416,094400,160553850,6610,6590,6610,6590,18
20240416,094300,160435210,6590,6590,6590,6590,19
20240416,094200,160310000,6590,6620,6620,6570,1020
20240416,094100,153603410,6620,6590,6620,6590,995
20240416,094000,147020860,6560,6560,6560,6560,0
20240416,093900,147020860,6560,6560,6560,6560,1559
20240416,093800,136793820,6560,6560,6560,6560,0
20240416,093700,136793820,6560,6560,6560,6560,0
20240416,093600,136793820,6560,6560,6560,6560,61
20240416,093500,136393660,6560,6560,6560,6560,0
20240416,093400,136393660,6560,6580,6580,6560,170
20240416,093300,135277680,6580,6590,6590,6580,378
20240416,093200,132787940,6580,6620,6620,6580,355
20240416,093100,130445910,6620,6620,6620,6620,15
20240416,093000,130346610,6620,6620,6620,6620,174
20240416,092900,129194730,6630,6640,6640,6630,1100
20240416,092800,121897730,6670,6670,6670,6670,50
20240416,092700,121564230,6630,6630,6630,6630,1
20240416,092600,121557600,6630,6630,6630,6630,216
20240416,092500,120125520,6680,6630,6680,6630,414
20240416,092400,117361000,6680,6670,6680,6660,404
20240416,092300,114666320,6670,6660,6670,6630,1466
20240416,092200,104925470,6670,6630,6670,6630,742
20240416,092100,99996550,6620,6620,6620,6620,392
20240416,092000,97401510,6610,6610,6610,6610,84
20240416,091900,96846270,6600,6610,6610,6600,18
20240416,091800,96727390,6610,6610,6610,6610,141
20240416,091700,95795380,6600,6600,6600,6600,16
20240416,091600,95689780,6600,6560,6600,6560,529
20240416,091500,92199300,6560,6570,6570,6560,3150
20240416,091400,71534470,6600,6600,6600,6600,19
20240416,091300,71409070,6600,6590,6600,6590,291
20240416,091200,69491280,6590,6590,6620,6590,328
20240416,091100,67328820,6590,6550,6590,6550,5800
20240416,091000,29331890,6540,6540,6540,6540,0
20240416,090900,29331890,6540,6530,6540,6530,1290
20240416,090800,20907090,6500,6500,6500,6500,10
20240416,090700,20842090,6500,6500,6500,6500,20
20240416,090600,20712090,6500,6500,6510,6500,209
20240416,090500,19353360,6500,6490,6500,6490,94
20240416,090400,18742560,6480,6480,6480,6480,154
20240416,090300,17744640,6480,6510,6510,6480,235
20240416,090200,16218210,6510,6520,6520,6510,570
20240416,090100,12506630,6530,6550,6550,6530,1325
20240416,090000,3843330,6570,6530,6570,6530,586
Reference in New Issue View Git Blame Copy Permalink