ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/105840/min/candle-20240216.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

671 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,200800,1018286280,8510,8510,8510,8510,1232
20240216,200700,1018286280,8510,8510,8510,8510,0
20240216,200600,1018286280,8510,8510,8510,8510,0
20240216,200500,1018286280,8510,8510,8510,8510,0
20240216,200400,1018286280,8510,8510,8510,8510,0
20240216,200300,1018286280,8510,8510,8510,8510,0
20240216,200200,1018286280,8510,8510,8510,8510,0
20240216,200100,1018286280,8510,8510,8510,8510,0
20240216,200000,1018286280,8510,8510,8510,8510,0
20240216,195900,1018286280,8510,8510,8510,8510,0
20240216,195800,1018286280,8510,8510,8510,8510,0
20240216,195700,1018286280,8510,8510,8510,8510,0
20240216,195600,1018286280,8510,8510,8510,8510,0
20240216,195500,1018286280,8510,8510,8510,8510,0
20240216,195400,1018286280,8510,8510,8510,8510,0
20240216,195300,1018286280,8510,8510,8510,8510,0
20240216,195200,1018286280,8510,8510,8510,8510,0
20240216,195100,1018286280,8510,8510,8510,8510,0
20240216,195000,1018286280,8510,8510,8510,8510,0
20240216,194900,1018286280,8510,8510,8510,8510,0
20240216,194800,1018286280,8510,8510,8510,8510,0
20240216,194700,1018286280,8510,8510,8510,8510,0
20240216,194600,1018286280,8510,8510,8510,8510,0
20240216,194500,1018286280,8510,8510,8510,8510,0
20240216,194400,1018286280,8510,8510,8510,8510,0
20240216,194300,1018286280,8510,8510,8510,8510,0
20240216,194200,1018286280,8510,8510,8510,8510,0
20240216,194100,1018286280,8510,8510,8510,8510,0
20240216,194000,1018286280,8510,8510,8510,8510,0
20240216,193900,1018286280,8510,8510,8510,8510,0
20240216,193800,1018286280,8510,8510,8510,8510,1232
20240216,193700,1018286280,8510,8510,8510,8510,0
20240216,193600,1018286280,8510,8510,8510,8510,0
20240216,193500,1018286280,8510,8510,8510,8510,0
20240216,193400,1018286280,8510,8510,8510,8510,0
20240216,193300,1018286280,8510,8510,8510,8510,0
20240216,193200,1018286280,8510,8510,8510,8510,0
20240216,193100,1018286280,8510,8510,8510,8510,0
20240216,193000,1018286280,8510,8510,8510,8510,0
20240216,192900,1018286280,8510,8510,8510,8510,0
20240216,192800,1018286280,8510,8510,8510,8510,0
20240216,192700,1018286280,8510,8510,8510,8510,0
20240216,192600,1018286280,8510,8510,8510,8510,0
20240216,192500,1018286280,8510,8510,8510,8510,0
20240216,192400,1018286280,8510,8510,8510,8510,0
20240216,192300,1018286280,8510,8510,8510,8510,0
20240216,192200,1018286280,8510,8510,8510,8510,0
20240216,192100,1018286280,8510,8510,8510,8510,0
20240216,192000,1018286280,8510,8510,8510,8510,0
20240216,191900,1018286280,8510,8510,8510,8510,0
20240216,191800,1018286280,8510,8510,8510,8510,0
20240216,191700,1018286280,8510,8510,8510,8510,0
20240216,191600,1018286280,8510,8510,8510,8510,0
20240216,191500,1018286280,8510,8510,8510,8510,0
20240216,191400,1018286280,8510,8510,8510,8510,0
20240216,191300,1018286280,8510,8510,8510,8510,0
20240216,191200,1018286280,8510,8510,8510,8510,0
20240216,191100,1018286280,8510,8510,8510,8510,0
20240216,191000,1018286280,8510,8510,8510,8510,0
20240216,190900,1018286280,8510,8510,8510,8510,0
20240216,190800,1018286280,8510,8510,8510,8510,1232
20240216,190700,1018286280,8510,8510,8510,8510,0
20240216,190600,1018286280,8510,8510,8510,8510,0
20240216,190500,1018286280,8510,8510,8510,8510,0
20240216,190400,1018286280,8510,8510,8510,8510,0
20240216,190300,1018286280,8510,8510,8510,8510,0
20240216,190200,1018286280,8510,8510,8510,8510,0
20240216,190100,1018286280,8510,8510,8510,8510,0
20240216,190000,1018286280,8510,8510,8510,8510,0
20240216,185900,1018286280,8510,8510,8510,8510,0
20240216,185800,1018286280,8510,8510,8510,8510,0
20240216,185700,1018286280,8510,8510,8510,8510,0
20240216,185600,1018286280,8510,8510,8510,8510,0
20240216,185500,1018286280,8510,8510,8510,8510,0
20240216,185400,1018286280,8510,8510,8510,8510,0
20240216,185300,1018286280,8510,8510,8510,8510,0
20240216,185200,1018286280,8510,8510,8510,8510,0
20240216,185100,1018286280,8510,8510,8510,8510,0
20240216,185000,1018286280,8510,8510,8510,8510,0
20240216,184900,1018286280,8510,8510,8510,8510,0
20240216,184800,1018286280,8510,8510,8510,8510,0
20240216,184700,1018286280,8510,8510,8510,8510,0
20240216,184600,1018286280,8510,8510,8510,8510,0
20240216,184500,1018286280,8510,8510,8510,8510,0
20240216,184400,1018286280,8510,8510,8510,8510,0
20240216,184300,1018286280,8510,8510,8510,8510,0
20240216,184200,1018286280,8510,8510,8510,8510,0
20240216,184100,1018286280,8510,8510,8510,8510,0
20240216,184000,1018286280,8510,8510,8510,8510,0
20240216,183900,1018286280,8510,8510,8510,8510,0
20240216,183800,1018286280,8510,8510,8510,8510,1232
20240216,183700,1018286280,8510,8510,8510,8510,0
20240216,183600,1018286280,8510,8510,8510,8510,0
20240216,183500,1018286280,8510,8510,8510,8510,0
20240216,183400,1018286280,8510,8510,8510,8510,0
20240216,183300,1018286280,8510,8510,8510,8510,0
20240216,183200,1018286280,8510,8510,8510,8510,0
20240216,183100,1018286280,8510,8510,8510,8510,0
20240216,183000,1018286280,8510,8510,8510,8510,0
20240216,182900,1018286280,8510,8510,8510,8510,0
20240216,182800,1018286280,8510,8510,8510,8510,0
20240216,182700,1018286280,8510,8510,8510,8510,0
20240216,182600,1018286280,8510,8510,8510,8510,0
20240216,182500,1018286280,8510,8510,8510,8510,0
20240216,182400,1018286280,8510,8510,8510,8510,0
20240216,182300,1018286280,8510,8510,8510,8510,0
20240216,182200,1018286280,8510,8510,8510,8510,0
20240216,182100,1018286280,8510,8510,8510,8510,0
20240216,182000,1018286280,8510,8510,8510,8510,0
20240216,181900,1018286280,8510,8510,8510,8510,0
20240216,181800,1018286280,8510,8510,8510,8510,0
20240216,181700,1018286280,8510,8510,8510,8510,0
20240216,181600,1018286280,8510,8510,8510,8510,0
20240216,181500,1018286280,8510,8510,8510,8510,0
20240216,181400,1018286280,8510,8510,8510,8510,0
20240216,181300,1018286280,8510,8510,8510,8510,0
20240216,181200,1018286280,8510,8510,8510,8510,0
20240216,181100,1018286280,8510,8510,8510,8510,0
20240216,181000,1018286280,8510,8510,8510,8510,0
20240216,180900,1018286280,8510,8510,8510,8510,0
20240216,180800,1018286280,8510,8510,8510,8510,1232
20240216,180700,1018286280,8510,8510,8510,8510,0
20240216,180600,1018286280,8510,8510,8510,8510,0
20240216,180500,1018286280,8510,8510,8510,8510,0
20240216,180400,1018286280,8510,8510,8510,8510,0
20240216,180300,1018286280,8510,8510,8510,8510,0
20240216,180200,1018286280,8510,8510,8510,8510,0
20240216,180100,1018286280,8510,8510,8510,8510,0
20240216,180000,1018286280,8510,8510,8510,8510,0
20240216,175900,1018286280,8510,8510,8510,8510,0
20240216,175800,1018286280,8510,8510,8510,8510,0
20240216,175700,1018286280,8510,8510,8510,8510,0
20240216,175600,1018286280,8510,8510,8510,8510,0
20240216,175500,1018286280,8510,8510,8510,8510,0
20240216,175400,1018286280,8510,8510,8510,8510,0
20240216,175300,1018286280,8510,8510,8510,8510,0
20240216,175200,1018286280,8510,8510,8510,8510,0
20240216,175100,1018286280,8510,8510,8510,8510,0
20240216,175000,1018286280,8510,8510,8510,8510,0
20240216,174900,1018286280,8510,8510,8510,8510,0
20240216,174800,1018286280,8510,8510,8510,8510,0
20240216,174700,1018286280,8510,8510,8510,8510,0
20240216,174600,1018286280,8510,8510,8510,8510,0
20240216,174500,1018286280,8510,8510,8510,8510,0
20240216,174400,1018286280,8510,8510,8510,8510,0
20240216,174300,1018286280,8510,8510,8510,8510,0
20240216,174200,1018286280,8510,8510,8510,8510,0
20240216,174100,1018286280,8510,8510,8510,8510,0
20240216,174000,1018286280,8510,8510,8510,8510,0
20240216,173900,1018286280,8510,8510,8510,8510,0
20240216,173800,1018286280,8510,8510,8510,8510,1232
20240216,173700,1018286280,8510,8510,8510,8510,0
20240216,173600,1018286280,8510,8510,8510,8510,0
20240216,173500,1018286280,8510,8510,8510,8510,0
20240216,173400,1018286280,8510,8510,8510,8510,0
20240216,173300,1018286280,8510,8510,8510,8510,0
20240216,173200,1018286280,8510,8510,8510,8510,0
20240216,173100,1018286280,8510,8510,8510,8510,0
20240216,173000,1018286280,8510,8510,8510,8510,0
20240216,172900,1018286280,8510,8510,8510,8510,0
20240216,172800,1018286280,8510,8510,8510,8510,0
20240216,172700,1018286280,8510,8510,8510,8510,0
20240216,172600,1018286280,8510,8510,8510,8510,0
20240216,172500,1018286280,8510,8510,8510,8510,0
20240216,172400,1018286280,8510,8510,8510,8510,0
20240216,172300,1018286280,8510,8510,8510,8510,0
20240216,172200,1018286280,8510,8510,8510,8510,0
20240216,172100,1018286280,8510,8510,8510,8510,0
20240216,172000,1018286280,8510,8510,8510,8510,0
20240216,171900,1018286280,8510,8510,8510,8510,0
20240216,171800,1018286280,8510,8510,8510,8510,0
20240216,171700,1018286280,8510,8510,8510,8510,0
20240216,171600,1018286280,8510,8510,8510,8510,0
20240216,171500,1018286280,8510,8510,8510,8510,0
20240216,171400,1018286280,8510,8510,8510,8510,0
20240216,171300,1018286280,8510,8510,8510,8510,0
20240216,171200,1018286280,8510,8510,8510,8510,0
20240216,171100,1018286280,8510,8510,8510,8510,0
20240216,171000,1018286280,8510,8510,8510,8510,0
20240216,170900,1018286280,8510,8510,8510,8510,0
20240216,170800,1018286280,8510,8510,8510,8510,1232
20240216,170700,1018286280,8510,8510,8510,8510,0
20240216,170600,1018286280,8510,8510,8510,8510,0
20240216,170500,1018286280,8510,8510,8510,8510,0
20240216,170400,1018286280,8510,8510,8510,8510,0
20240216,170300,1018286280,8510,8510,8510,8510,0
20240216,170200,1018286280,8510,8510,8510,8510,0
20240216,170100,1018286280,8510,8510,8510,8510,0
20240216,170000,1018286280,8510,8510,8510,8510,0
20240216,165900,1018286280,8510,8510,8510,8510,0
20240216,165800,1018286280,8510,8510,8510,8510,0
20240216,165700,1018286280,8510,8510,8510,8510,0
20240216,165600,1018286280,8510,8510,8510,8510,0
20240216,165500,1018286280,8510,8510,8510,8510,0
20240216,165400,1018286280,8510,8510,8510,8510,0
20240216,165300,1018286280,8510,8510,8510,8510,0
20240216,165200,1018286280,8510,8510,8510,8510,0
20240216,165100,1018286280,8510,8510,8510,8510,0
20240216,165000,1018286280,8510,8510,8510,8510,0
20240216,164900,1018286280,8510,8510,8510,8510,0
20240216,164800,1018286280,8510,8510,8510,8510,0
20240216,164700,1018286280,8510,8510,8510,8510,0
20240216,164600,1018286280,8510,8510,8510,8510,0
20240216,164500,1018286280,8510,8510,8510,8510,0
20240216,164400,1018286280,8510,8510,8510,8510,0
20240216,164300,1018286280,8510,8510,8510,8510,0
20240216,164200,1018286280,8510,8510,8510,8510,0
20240216,164100,1018286280,8510,8510,8510,8510,0
20240216,164000,1018286280,8510,8510,8510,8510,0
20240216,163900,1018286280,8510,8510,8510,8510,0
20240216,163800,1018286280,8510,8510,8510,8510,1232
20240216,163700,1018286280,8510,8510,8510,8510,0
20240216,163600,1018286280,8510,8510,8510,8510,0
20240216,163500,1018286280,8510,8510,8510,8510,0
20240216,163400,1018286280,8510,8510,8510,8510,0
20240216,163300,1018286280,8510,8510,8510,8510,0
20240216,163200,1018286280,8510,8510,8510,8510,0
20240216,163100,1018286280,8510,8510,8510,8510,0
20240216,163000,1018286280,8510,8510,8510,8510,0
20240216,162900,1018286280,8510,8510,8510,8510,0
20240216,162800,1018286280,8510,8510,8510,8510,0
20240216,162700,1018286280,8510,8510,8510,8510,0
20240216,162600,1018286280,8510,8510,8510,8510,0
20240216,162500,1018286280,8510,8510,8510,8510,0
20240216,162400,1018286280,8510,8510,8510,8510,0
20240216,162300,1018286280,8510,8510,8510,8510,0
20240216,162200,1018286280,8510,8510,8510,8510,0
20240216,162100,1018286280,8510,8510,8510,8510,0
20240216,162000,1018286280,8510,8510,8510,8510,0
20240216,161900,1018286280,8510,8510,8510,8510,0
20240216,161800,1018286280,8510,8510,8510,8510,0
20240216,161700,1018286280,8510,8510,8510,8510,0
20240216,161600,1018286280,8510,8510,8510,8510,0
20240216,161500,1018286280,8510,8510,8510,8510,0
20240216,161400,1018286280,8510,8510,8510,8510,0
20240216,161300,1018286280,8510,8510,8510,8510,0
20240216,161200,1018286280,8510,8510,8510,8510,0
20240216,161100,1018286280,8510,8510,8510,8510,0
20240216,161000,1018286280,8510,8510,8510,8510,0
20240216,160900,1018286280,8510,8510,8510,8510,0
20240216,160800,1018286280,8510,8510,8510,8510,1232
20240216,160700,1018286280,8510,8510,8510,8510,0
20240216,160600,1018286280,8510,8510,8510,8510,0
20240216,160500,1018286280,8510,8510,8510,8510,0
20240216,160400,1018286280,8510,8510,8510,8510,0
20240216,160300,1018286280,8510,8510,8510,8510,0
20240216,160200,1018286280,8510,8510,8510,8510,0
20240216,160100,1018286280,8510,8510,8510,8510,0
20240216,160000,1018286280,8510,8510,8510,8510,0
20240216,155900,1018286280,8510,8510,8510,8510,0
20240216,155800,1018286280,8510,8510,8510,8510,0
20240216,155700,1018286280,8510,8510,8510,8510,0
20240216,155600,1018286280,8510,8510,8510,8510,0
20240216,155500,1018286280,8510,8510,8510,8510,0
20240216,155400,1018286280,8510,8510,8510,8510,0
20240216,155300,1018286280,8510,8510,8510,8510,0
20240216,155200,1018286280,8510,8510,8510,8510,0
20240216,155100,1018286280,8510,8510,8510,8510,0
20240216,155000,1018286280,8510,8510,8510,8510,0
20240216,154900,1018286280,8510,8510,8510,8510,0
20240216,154800,1018286280,8510,8510,8510,8510,0
20240216,154700,1018286280,8510,8510,8510,8510,0
20240216,154600,1018286280,8510,8510,8510,8510,0
20240216,154500,1018286280,8510,8510,8510,8510,0
20240216,154400,1018286280,8510,8510,8510,8510,0
20240216,154300,1018286280,8510,8510,8510,8510,0
20240216,154200,1018286280,8510,8510,8510,8510,0
20240216,154100,1018286280,8510,8510,8510,8510,0
20240216,154000,1018286280,8510,8510,8510,8510,0
20240216,153900,1018286280,8510,8510,8510,8510,0
20240216,153800,1018286280,8510,8510,8510,8510,1232
20240216,153700,1018286280,8510,8510,8510,8510,0
20240216,153600,1018286280,8510,8510,8510,8510,0
20240216,153500,1018286280,8510,8510,8510,8510,0
20240216,153400,1018286280,8510,8510,8510,8510,0
20240216,153300,1018286280,8510,8510,8510,8510,0
20240216,153200,1018286280,8510,8510,8510,8510,0
20240216,153100,1018286280,8510,8510,8510,8510,0
20240216,153000,1018286280,8510,8510,8510,8510,1232
20240216,152900,1007801960,8510,8510,8510,8510,0
20240216,152800,1007801960,8510,8510,8510,8510,0
20240216,152700,1007801960,8510,8510,8510,8510,0
20240216,152600,1007801960,8510,8510,8510,8510,0
20240216,152500,1007801960,8510,8510,8510,8510,0
20240216,152400,1007801960,8510,8510,8510,8510,0
20240216,152300,1007801960,8510,8510,8510,8510,0
20240216,152200,1007801960,8510,8510,8510,8510,0
20240216,152100,1007801960,8510,8510,8510,8510,0
20240216,152000,1007801960,8510,8510,8510,8510,0
20240216,151900,1007801960,8510,8500,8510,8500,526
20240216,151800,1003330310,8500,8500,8500,8500,3
20240216,151700,1003304810,8500,8490,8500,8490,231
20240216,151600,1001343540,8500,8500,8500,8500,331
20240216,151500,998530040,8500,8500,8510,8500,158
20240216,151400,997186960,8500,8500,8510,8500,154
20240216,151300,995877830,8500,8500,8510,8490,149
20240216,151200,994611630,8490,8500,8500,8490,72
20240216,151100,994000040,8510,8510,8510,8500,20
20240216,151000,993829920,8510,8500,8510,8490,67
20240216,150900,993260820,8500,8510,8510,8500,43
20240216,150800,992895200,8510,8500,8510,8490,97
20240216,150700,992071030,8500,8510,8510,8480,623
20240216,150600,986785260,8510,8500,8510,8490,74
20240216,150500,986156640,8500,8510,8510,8480,370
20240216,150400,983016010,8510,8500,8510,8500,133
20240216,150300,981885390,8510,8500,8510,8490,676
20240216,150200,976139780,8500,8500,8500,8490,46
20240216,150100,975749050,8500,8510,8510,8500,12
20240216,150000,975646970,8510,8520,8520,8490,562
20240216,145900,970870330,8520,8520,8520,8510,81
20240216,145800,970180910,8520,8520,8520,8510,61
20240216,145700,969661600,8520,8520,8520,8510,62
20240216,145600,969133760,8510,8510,8510,8500,453
20240216,145500,965279140,8510,8500,8510,8500,418
20240216,145400,961722740,8500,8510,8510,8500,10
20240216,145300,961637670,8510,8510,8520,8500,85
20240216,145200,960914670,8510,8510,8510,8500,335
20240216,145100,958066570,8520,8520,8520,8510,62
20240216,145000,957538750,8520,8500,8520,8500,63
20240216,144900,957002990,8510,8500,8510,8500,53
20240216,144800,956552360,8500,8520,8520,8500,28
20240216,144700,956314100,8520,8510,8520,8500,63
20240216,144600,955778330,8510,8510,8510,8510,22
20240216,144500,955591110,8520,8510,8520,8510,100
20240216,144400,954740090,8500,8510,8510,8500,569
20240216,144300,949903300,8510,8510,8510,8500,54
20240216,144200,949444170,8510,8510,8520,8510,46
20240216,144100,949052670,8520,8510,8520,8510,64
20240216,144000,948507780,8480,8490,8520,8480,200
20240216,143900,946808650,8490,8500,8500,8480,806
20240216,143800,939971720,8520,8520,8520,8520,2
20240216,143700,939954680,8520,8490,8520,8490,117
20240216,143600,938960220,8490,8490,8490,8490,40
20240216,143500,938620620,8490,8510,8510,8490,162
20240216,143400,937245160,8510,8500,8520,8500,26
20240216,143300,937024110,8490,8490,8490,8490,41
20240216,143200,936676020,8490,8490,8500,8490,136
20240216,143100,935520920,8490,8490,8490,8490,41
20240216,143000,935172830,8490,8490,8490,8490,40
20240216,142900,934833230,8500,8500,8500,8490,46
20240216,142800,934442640,8500,8500,8500,8490,1360
20240216,142700,922886970,8500,8500,8510,8500,108
20240216,142600,921968940,8500,8500,8500,8500,48
20240216,142500,921560940,8510,8510,8510,8510,87
20240216,142400,920820570,8520,8520,8520,8520,1
20240216,142300,920812050,8530,8530,8530,8530,1
20240216,142200,920803520,8530,8520,8530,8520,96
20240216,142100,919985540,8520,8520,8520,8520,10
20240216,142000,919900340,8520,8510,8520,8510,1304
20240216,141900,908801010,8510,8510,8510,8510,0
20240216,141800,908801010,8510,8510,8510,8510,0
20240216,141700,908801010,8510,8510,8510,8510,0
20240216,141600,908801010,8510,8510,8510,8510,150
20240216,141500,907524510,8510,8510,8510,8510,0
20240216,141400,907524510,8510,8510,8510,8510,500
20240216,141300,903269510,8510,8510,8510,8510,1
20240216,141200,903261000,8500,8500,8500,8500,78
20240216,141100,902598000,8500,8500,8500,8500,10
20240216,141000,902513000,8500,8500,8500,8500,988
20240216,140900,894115000,8500,8500,8500,8500,0
20240216,140800,894115000,8500,8500,8500,8500,2
20240216,140700,894098000,8470,8470,8470,8470,0
20240216,140600,894098000,8470,8470,8470,8470,0
20240216,140500,894098000,8470,8500,8500,8470,11
20240216,140400,894004800,8480,8480,8480,8480,163
20240216,140300,892622560,8480,8480,8480,8480,132
20240216,140200,891503200,8500,8500,8500,8500,0
20240216,140100,891503200,8500,8500,8500,8500,1
20240216,140000,891494700,8500,8500,8500,8500,1
20240216,135900,891486200,8460,8500,8500,8460,1473
20240216,135800,879009090,8500,8500,8500,8490,227
20240216,135700,877081690,8500,8500,8500,8500,0
20240216,135600,877081690,8500,8500,8500,8500,34
20240216,135500,876792690,8500,8500,8500,8500,0
20240216,135400,876792690,8500,8500,8500,8500,0
20240216,135300,876792690,8500,8500,8500,8500,0
20240216,135200,876792690,8500,8500,8500,8500,1
20240216,135100,876784190,8500,8500,8500,8500,5
20240216,135000,876741690,8490,8490,8490,8490,0
20240216,134900,876741690,8490,8490,8490,8490,79
20240216,134800,876070980,8490,8490,8490,8490,0
20240216,134700,876070980,8490,8500,8500,8490,45
20240216,134600,875688890,8500,8500,8500,8500,117
20240216,134500,874694390,8500,8500,8500,8500,1
20240216,134400,874685890,8500,8500,8500,8500,0
20240216,134300,874685890,8500,8500,8500,8500,0
20240216,134200,874685890,8500,8500,8500,8500,19
20240216,134100,874524390,8500,8500,8500,8500,0
20240216,134000,874524390,8500,8500,8500,8500,45
20240216,133900,874141890,8510,8510,8510,8510,0
20240216,133800,874141890,8510,8510,8510,8510,1
20240216,133700,874133380,8510,8510,8510,8510,0
20240216,133600,874133380,8510,8510,8510,8510,1
20240216,133500,874124870,8490,8490,8490,8490,0
20240216,133400,874124870,8490,8490,8490,8490,510
20240216,133300,869794970,8500,8500,8500,8500,0
20240216,133200,869794970,8500,8500,8500,8500,381
20240216,133100,866556470,8500,8500,8500,8500,0
20240216,133000,866556470,8500,8500,8500,8500,0
20240216,132900,866556470,8500,8500,8500,8500,0
20240216,132800,866556470,8500,8500,8500,8500,0
20240216,132700,866556470,8500,8500,8500,8500,0
20240216,132600,866556470,8500,8500,8500,8500,0
20240216,132500,866556470,8500,8500,8500,8500,26
20240216,132400,866335470,8510,8510,8510,8510,1
20240216,132300,866326960,8510,8510,8510,8510,1
20240216,132200,866318450,8440,8480,8480,8440,11900
20240216,132100,765655190,8480,8480,8480,8480,0
20240216,132000,765655190,8480,8480,8480,8480,19
20240216,131900,765494070,8480,8480,8480,8480,1
20240216,131800,765485590,8510,8510,8510,8510,0
20240216,131700,765485590,8510,8490,8510,8490,1030
20240216,131600,756735030,8490,8490,8490,8490,5
20240216,131500,756692580,8490,8490,8490,8490,994
20240216,131400,748253520,8500,8510,8510,8500,9
20240216,131300,748176990,8500,8500,8500,8500,0
20240216,131200,748176990,8500,8500,8500,8500,0
20240216,131100,748176990,8500,8500,8500,8500,55
20240216,131000,747709490,8500,8500,8500,8500,1
20240216,130900,747700990,8500,8500,8500,8500,370
20240216,130800,744555990,8500,8500,8500,8500,81
20240216,130700,743867490,8490,8490,8490,8490,50
20240216,130600,743442990,8500,8500,8500,8500,7
20240216,130500,743383490,8500,8500,8500,8500,0
20240216,130400,743383490,8500,8500,8500,8500,396
20240216,130300,740017490,8500,8500,8500,8500,1
20240216,130200,740008990,8500,8500,8500,8500,5
20240216,130100,739966490,8490,8490,8490,8490,1
20240216,130000,739958000,8500,8500,8500,8500,1
20240216,125900,739949500,8490,8490,8490,8490,41
20240216,125800,739601410,8500,8500,8500,8500,0
20240216,125700,739601410,8500,8500,8500,8500,12
20240216,125600,739499410,8480,8480,8480,8480,0
20240216,125500,739499410,8480,8480,8480,8480,0
20240216,125400,739499410,8480,8500,8500,8480,31
20240216,125300,739236380,8480,8480,8480,8480,118
20240216,125200,738235740,8480,8480,8480,8480,1012
20240216,125100,729653980,8480,8480,8480,8480,0
20240216,125000,729653980,8480,8480,8480,8480,0
20240216,124900,729653980,8480,8480,8480,8480,0
20240216,124800,729653980,8480,8480,8480,8480,5
20240216,124700,729611580,8500,8500,8500,8500,0
20240216,124600,729611580,8500,8500,8500,8500,0
20240216,124500,729611580,8500,8500,8500,8500,30
20240216,124400,729356580,8500,8500,8500,8500,10
20240216,124300,729271580,8510,8510,8510,8510,0
20240216,124200,729271580,8510,8510,8510,8510,0
20240216,124100,729271580,8510,8510,8510,8510,2
20240216,124000,729254560,8510,8510,8510,8510,2
20240216,123900,729237540,8510,8480,8510,8480,2
20240216,123800,729220550,8480,8500,8500,8480,835
20240216,123700,722133880,8510,8510,8510,8510,66
20240216,123600,721572220,8510,8510,8510,8510,0
20240216,123500,721572220,8510,8510,8510,8510,5
20240216,123400,721529670,8510,8510,8510,8510,0
20240216,123300,721529670,8510,8510,8510,8510,0
20240216,123200,721529670,8510,8510,8510,8510,20
20240216,123100,721359470,8510,8510,8510,8510,0
20240216,123000,721359470,8510,8510,8510,8510,0
20240216,122900,721359470,8510,8510,8510,8510,0
20240216,122800,721359470,8510,8510,8510,8510,8
20240216,122700,721291390,8510,8510,8510,8510,5
20240216,122600,721248840,8510,8510,8510,8510,1
20240216,122500,721240330,8510,8500,8510,8500,6
20240216,122400,721189310,8510,8510,8510,8510,0
20240216,122300,721189310,8510,8500,8510,8470,3121
20240216,122200,694718250,8500,8500,8500,8500,50
20240216,122100,694293250,8510,8510,8510,8510,0
20240216,122000,694293250,8510,8500,8510,8500,36
20240216,121900,693987090,8510,8510,8510,8510,0
20240216,121800,693987090,8510,8500,8510,8500,157
20240216,121700,692652570,8500,8500,8500,8500,37
20240216,121600,692338070,8500,8500,8500,8500,160
20240216,121500,690978070,8490,8500,8500,8490,5
20240216,121400,690935580,8490,8490,8490,8490,100
20240216,121300,690086580,8500,8500,8500,8500,0
20240216,121200,690086580,8500,8500,8500,8500,2
20240216,121100,690069580,8500,8500,8500,8500,200
20240216,121000,688369580,8490,8490,8490,8490,0
20240216,120900,688369580,8490,8490,8490,8490,0
20240216,120800,688369580,8490,8490,8490,8490,39
20240216,120700,688038470,8490,8490,8490,8490,0
20240216,120600,688038470,8490,8490,8490,8490,83
20240216,120500,687333800,8480,8480,8480,8480,348
20240216,120400,684382760,8480,8480,8480,8480,5
20240216,120300,684340360,8480,8480,8480,8480,0
20240216,120200,684340360,8480,8480,8480,8480,10
20240216,120100,684255560,8480,8480,8480,8480,4
20240216,120000,684221640,8480,8480,8480,8480,75
20240216,115900,683585640,8520,8520,8520,8520,0
20240216,115800,683585640,8520,8520,8520,8520,167
20240216,115700,682162800,8520,8520,8520,8520,0
20240216,115600,682162800,8520,8500,8520,8500,150
20240216,115500,680887780,8480,8480,8480,8480,1
20240216,115400,680879300,8470,8480,8480,8470,22
20240216,115300,680692750,8500,8500,8500,8500,41
20240216,115200,680344250,8480,8500,8500,8480,101
20240216,115100,679487750,8480,8480,8480,8480,0
20240216,115000,679487750,8480,8480,8480,8480,500
20240216,114900,675247750,8500,8500,8500,8500,0
20240216,114800,675247750,8500,8500,8500,8500,2
20240216,114700,675230750,8470,8490,8490,8470,100
20240216,114600,674383600,8500,8480,8500,8470,239
20240216,114500,672358630,8480,8480,8480,8480,3
20240216,114400,672333190,8470,8510,8510,8470,5054
20240216,114300,629489750,8510,8510,8520,8510,47
20240216,114200,629089760,8520,8520,8520,8520,0
20240216,114100,629089760,8520,8520,8520,8520,4
20240216,114000,629055680,8500,8500,8500,8500,230
20240216,113900,627100680,8500,8500,8500,8500,0
20240216,113800,627100680,8500,8500,8500,8500,0
20240216,113700,627100680,8500,8500,8500,8500,0
20240216,113600,627100680,8500,8520,8520,8500,531
20240216,113500,622582750,8510,8510,8510,8510,0
20240216,113400,622582750,8510,8510,8510,8510,0
20240216,113300,622582750,8510,8530,8530,8510,5
20240216,113200,622540160,8510,8510,8510,8510,65
20240216,113100,621987010,8530,8540,8540,8530,150
20240216,113000,620707010,8530,8530,8530,8530,1019
20240216,112900,612014940,8530,8530,8530,8530,0
20240216,112800,612014940,8530,8530,8530,8530,10
20240216,112700,611929640,8530,8530,8530,8530,1
20240216,112600,611921110,8530,8520,8530,8520,36
20240216,112500,611614370,8530,8530,8530,8530,0
20240216,112400,611614370,8530,8530,8530,8530,78
20240216,112300,610949030,8530,8530,8530,8530,10
20240216,112200,610863730,8540,8520,8540,8520,26
20240216,112100,610642150,8520,8510,8540,8510,402
20240216,112000,607215620,8520,8520,8520,8520,0
20240216,111900,607215620,8520,8490,8520,8470,3801
20240216,111800,574996490,8520,8490,8520,8490,18
20240216,111700,574843580,8480,8480,8480,8480,0
20240216,111600,574843580,8480,8480,8480,8480,0
20240216,111500,574843580,8480,8500,8500,8480,1709
20240216,111400,560337150,8500,8500,8500,8500,57
20240216,111300,559852650,8530,8530,8530,8530,0
20240216,111200,559852650,8530,8500,8530,8500,46
20240216,111100,559461620,8490,8490,8490,8490,870
20240216,111000,552075320,8500,8520,8520,8500,120
20240216,110900,551054920,8520,8510,8520,8510,952
20240216,110800,542945540,8520,8520,8520,8520,0
20240216,110700,542945540,8520,8520,8520,8520,0
20240216,110600,542945540,8520,8520,8520,8520,20
20240216,110500,542775140,8500,8490,8500,8490,299
20240216,110400,540235430,8500,8500,8500,8500,11
20240216,110300,540141930,8500,8500,8500,8500,1460
20240216,110200,527731930,8510,8510,8510,8510,51
20240216,110100,527297920,8500,8500,8500,8500,1
20240216,110000,527289420,8500,8500,8500,8500,35
20240216,105900,526991920,8510,8510,8510,8510,109
20240216,105800,526064330,8510,8510,8510,8510,50
20240216,105700,525638830,8500,8510,8510,8500,80
20240216,105600,524958530,8510,8500,8510,8500,107
20240216,105500,524048460,8500,8500,8500,8500,0
20240216,105400,524048460,8500,8500,8500,8500,0
20240216,105300,524048460,8500,8500,8500,8500,0
20240216,105200,524048460,8500,8500,8500,8500,0
20240216,105100,524048460,8500,8500,8500,8500,0
20240216,105000,524048460,8500,8520,8520,8500,13
20240216,104900,523937900,8520,8520,8520,8520,2
20240216,104800,523920860,8520,8510,8520,8510,1500
20240216,104700,511148250,8510,8480,8510,8480,108
20240216,104600,510229710,8480,8480,8480,8480,0
20240216,104500,510229710,8480,8480,8480,8480,74
20240216,104400,509602190,8480,8500,8500,8480,2050
20240216,104300,492201460,8500,8500,8500,8500,0
20240216,104200,492201460,8500,8490,8500,8490,15
20240216,104100,492073970,8490,8500,8500,8490,1106
20240216,104000,482683910,8500,8500,8500,8500,120
20240216,103900,481663910,8500,8500,8500,8500,20
20240216,103800,481493910,8500,8490,8500,8490,315
20240216,103700,478819410,8510,8500,8510,8500,459
20240216,103600,474916910,8510,8500,8510,8500,36
20240216,103500,474610890,8500,8500,8500,8500,812
20240216,103400,467708890,8500,8500,8500,8500,10
20240216,103300,467623890,8500,8510,8510,8500,175
20240216,103200,466136340,8510,8510,8510,8510,35
20240216,103100,465838490,8500,8500,8500,8500,0
20240216,103000,465838490,8500,8500,8500,8500,0
20240216,102900,465838490,8500,8500,8500,8500,0
20240216,102800,465838490,8500,8500,8500,8500,500
20240216,102700,461588490,8500,8500,8500,8500,1319
20240216,102600,450376990,8500,8500,8500,8500,0
20240216,102500,450376990,8500,8500,8500,8500,0
20240216,102400,450376990,8500,8500,8500,8500,231
20240216,102300,448413490,8510,8510,8510,8510,40
20240216,102200,448073090,8510,8510,8510,8510,120
20240216,102100,447051890,8510,8510,8510,8510,22
20240216,102000,446864670,8510,8500,8510,8500,196
20240216,101900,445197710,8500,8500,8500,8500,220
20240216,101800,443327710,8500,8500,8500,8500,150
20240216,101700,442052710,8500,8510,8510,8500,627
20240216,101600,436721940,8500,8500,8500,8500,1000
20240216,101500,428221940,8510,8510,8510,8510,2
20240216,101400,428204920,8500,8500,8500,8500,500
20240216,101300,423954920,8500,8500,8500,8500,21
20240216,101200,423776420,8500,8500,8500,8500,11
20240216,101100,423682920,8500,8500,8500,8500,0
20240216,101000,423682920,8500,8500,8500,8500,0
20240216,100900,423682920,8500,8500,8500,8500,0
20240216,100800,423682920,8500,8500,8500,8500,0
20240216,100700,423682920,8500,8500,8500,8500,255
20240216,100600,421515420,8500,8500,8500,8500,50
20240216,100500,421090420,8500,8500,8500,8500,111
20240216,100400,420146920,8500,8500,8500,8500,200
20240216,100300,418446920,8510,8510,8510,8510,0
20240216,100200,418446920,8510,8510,8510,8510,2
20240216,100100,418429900,8510,8500,8510,8500,102
20240216,100000,417562890,8490,8500,8500,8490,29
20240216,095900,417316650,8510,8500,8510,8500,500
20240216,095800,413062360,8500,8500,8500,8500,201
20240216,095700,411353860,8500,8500,8500,8500,1
20240216,095600,411345360,8500,8500,8500,8500,0
20240216,095500,411345360,8500,8500,8500,8500,0
20240216,095400,411345360,8500,8500,8500,8500,1
20240216,095300,411336860,8480,8470,8480,8470,550
20240216,095200,406677860,8500,8500,8500,8480,22
20240216,095100,406491260,8480,8480,8480,8480,348
20240216,095000,403540220,8510,8470,8510,8470,764
20240216,094900,397056400,8510,8480,8510,8470,757
20240216,094800,390642390,8480,8480,8480,8480,100
20240216,094700,389794390,8480,8480,8480,8480,122
20240216,094600,388759830,8480,8480,8480,8480,102
20240216,094500,387894870,8500,8510,8510,8500,107
20240216,094400,386984320,8510,8510,8510,8470,205
20240216,094300,385247620,8490,8480,8510,8480,282
20240216,094200,382852730,8480,8490,8490,8480,13
20240216,094100,382742470,8470,8500,8500,8470,5165
20240216,094000,338940160,8490,8490,8490,8490,0
20240216,093900,338940160,8490,8490,8490,8480,805
20240216,093800,332109760,8490,8490,8490,8490,236
20240216,093700,330106120,8490,8490,8500,8490,155
20240216,093600,328790110,8500,8500,8510,8490,331
20240216,093500,325979270,8500,8510,8510,8500,1751
20240216,093400,311093360,8520,8520,8520,8490,164
20240216,093300,309699560,8500,8490,8540,8490,760
20240216,093200,303246370,8500,8500,8500,8500,3057
20240216,093100,277261870,8500,8510,8530,8500,2775
20240216,093000,253626610,8520,8530,8530,8510,44
20240216,092900,253251830,8530,8530,8530,8530,15
20240216,092800,253123880,8550,8550,8550,8550,0
20240216,092700,253123880,8550,8510,8550,8510,1905
20240216,092600,236905130,8510,8510,8510,8510,267
20240216,092500,234632960,8520,8520,8520,8520,5
20240216,092400,234590360,8520,8550,8550,8520,4302
20240216,092300,197929720,8550,8550,8550,8550,79
20240216,092200,197254270,8560,8530,8560,8530,256
20240216,092100,195070420,8530,8530,8560,8530,736
20240216,092000,188792310,8520,8540,8540,8520,1747
20240216,091900,173891030,8540,8550,8550,8540,2172
20240216,091800,155342140,8560,8550,8560,8550,2956
20240216,091700,130068330,8560,8550,8560,8550,475
20240216,091600,126003110,8560,8570,8570,8550,2443
20240216,091500,105093710,8570,8550,8570,8550,306
20240216,091400,102472890,8550,8550,8550,8550,33
20240216,091300,102190740,8570,8570,8570,8530,52
20240216,091200,101747090,8530,8560,8570,8530,3400
20240216,091100,72743840,8530,8530,8570,8530,1454
20240216,091000,60340970,8540,8570,8570,8540,341
20240216,090900,57428800,8580,8580,8580,8520,310
20240216,090800,54785120,8580,8580,8590,8580,11
20240216,090700,54690730,8580,8580,8580,8540,18
20240216,090600,54536330,8590,8580,8590,8520,500
20240216,090500,50259660,8590,8570,8590,8520,211
20240216,090400,48454680,8580,8520,8580,8520,746
20240216,090300,42059530,8500,8500,8520,8500,256
20240216,090200,39883500,8500,8500,8500,8500,146
20240216,090100,38642500,8500,8510,8520,8500,2118
20240216,090000,20633360,8530,8540,8560,8530,2417
Reference in New Issue View Git Blame Copy Permalink