ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044960/min/candle-20231222.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

628 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192500,1666261740,5520,5520,5520,5520,9697
20231222,192400,1666261740,5520,5520,5520,5520,0
20231222,192300,1666261740,5520,5520,5520,5520,0
20231222,192200,1666261740,5520,5520,5520,5520,0
20231222,192100,1666261740,5520,5520,5520,5520,0
20231222,192000,1666261740,5520,5520,5520,5520,0
20231222,191900,1666261740,5520,5520,5520,5520,0
20231222,191800,1666261740,5520,5520,5520,5520,0
20231222,191700,1666261740,5520,5520,5520,5520,0
20231222,191600,1666261740,5520,5520,5520,5520,0
20231222,191500,1666261740,5520,5520,5520,5520,0
20231222,191400,1666261740,5520,5520,5520,5520,0
20231222,191300,1666261740,5520,5520,5520,5520,0
20231222,191200,1666261740,5520,5520,5520,5520,0
20231222,191100,1666261740,5520,5520,5520,5520,0
20231222,191000,1666261740,5520,5520,5520,5520,0
20231222,190900,1666261740,5520,5520,5520,5520,0
20231222,190800,1666261740,5520,5520,5520,5520,0
20231222,190700,1666261740,5520,5520,5520,5520,0
20231222,190600,1666261740,5520,5520,5520,5520,0
20231222,190500,1666261740,5520,5520,5520,5520,0
20231222,190400,1666261740,5520,5520,5520,5520,0
20231222,190300,1666261740,5520,5520,5520,5520,0
20231222,190200,1666261740,5520,5520,5520,5520,0
20231222,190100,1666261740,5520,5520,5520,5520,0
20231222,190000,1666261740,5520,5520,5520,5520,0
20231222,185900,1666261740,5520,5520,5520,5520,0
20231222,185800,1666261740,5520,5520,5520,5520,0
20231222,185700,1666261740,5520,5520,5520,5520,0
20231222,185600,1666261740,5520,5520,5520,5520,0
20231222,185500,1666261740,5520,5520,5520,5520,9697
20231222,185400,1666261740,5520,5520,5520,5520,0
20231222,185300,1666261740,5520,5520,5520,5520,0
20231222,185200,1666261740,5520,5520,5520,5520,0
20231222,185100,1666261740,5520,5520,5520,5520,0
20231222,185000,1666261740,5520,5520,5520,5520,0
20231222,184900,1666261740,5520,5520,5520,5520,0
20231222,184800,1666261740,5520,5520,5520,5520,0
20231222,184700,1666261740,5520,5520,5520,5520,0
20231222,184600,1666261740,5520,5520,5520,5520,0
20231222,184500,1666261740,5520,5520,5520,5520,0
20231222,184400,1666261740,5520,5520,5520,5520,0
20231222,184300,1666261740,5520,5520,5520,5520,0
20231222,184200,1666261740,5520,5520,5520,5520,0
20231222,184100,1666261740,5520,5520,5520,5520,0
20231222,184000,1666261740,5520,5520,5520,5520,0
20231222,183900,1666261740,5520,5520,5520,5520,0
20231222,183800,1666261740,5520,5520,5520,5520,0
20231222,183700,1666261740,5520,5520,5520,5520,0
20231222,183600,1666261740,5520,5520,5520,5520,0
20231222,183500,1666261740,5520,5520,5520,5520,0
20231222,183400,1666261740,5520,5520,5520,5520,0
20231222,183300,1666261740,5520,5520,5520,5520,0
20231222,183200,1666261740,5520,5520,5520,5520,0
20231222,183100,1666261740,5520,5520,5520,5520,0
20231222,183000,1666261740,5520,5520,5520,5520,0
20231222,182900,1666261740,5520,5520,5520,5520,0
20231222,182800,1666261740,5520,5520,5520,5520,0
20231222,182700,1666261740,5520,5520,5520,5520,0
20231222,182600,1666261740,5520,5520,5520,5520,0
20231222,182500,1666261740,5520,5520,5520,5520,9697
20231222,182400,1666261740,5520,5520,5520,5520,0
20231222,182300,1666261740,5520,5520,5520,5520,0
20231222,182200,1666261740,5520,5520,5520,5520,0
20231222,182100,1666261740,5520,5520,5520,5520,0
20231222,182000,1666261740,5520,5520,5520,5520,0
20231222,181900,1666261740,5520,5520,5520,5520,0
20231222,181800,1666261740,5520,5520,5520,5520,0
20231222,181700,1666261740,5520,5520,5520,5520,0
20231222,181600,1666261740,5520,5520,5520,5520,0
20231222,181500,1666261740,5520,5520,5520,5520,0
20231222,181400,1666261740,5520,5520,5520,5520,0
20231222,181300,1666261740,5520,5520,5520,5520,0
20231222,181200,1666261740,5520,5520,5520,5520,0
20231222,181100,1666261740,5520,5520,5520,5520,0
20231222,181000,1666261740,5520,5520,5520,5520,0
20231222,180900,1666261740,5520,5520,5520,5520,0
20231222,180800,1666261740,5520,5520,5520,5520,0
20231222,180700,1666261740,5520,5520,5520,5520,0
20231222,180600,1666261740,5520,5520,5520,5520,0
20231222,180500,1666261740,5520,5520,5520,5520,0
20231222,180400,1666261740,5520,5520,5520,5520,0
20231222,180300,1666261740,5520,5520,5520,5520,0
20231222,180200,1666261740,5520,5520,5520,5520,0
20231222,180100,1666261740,5520,5520,5520,5520,0
20231222,180000,1666261740,5520,5520,5520,5520,0
20231222,175900,1666261740,5520,5520,5520,5520,0
20231222,175800,1666261740,5520,5520,5520,5520,0
20231222,175700,1666261740,5520,5520,5520,5520,0
20231222,175600,1666261740,5520,5520,5520,5520,0
20231222,175500,1666261740,5520,5520,5520,5520,9697
20231222,175400,1666261740,5520,5520,5520,5520,0
20231222,175300,1666261740,5520,5520,5520,5520,0
20231222,175200,1666261740,5520,5520,5520,5520,0
20231222,175100,1666261740,5520,5520,5520,5520,0
20231222,175000,1666261740,5520,5520,5520,5520,0
20231222,174900,1666261740,5520,5520,5520,5520,0
20231222,174800,1666261740,5520,5520,5520,5520,0
20231222,174700,1666261740,5520,5520,5520,5520,0
20231222,174600,1666261740,5520,5520,5520,5520,0
20231222,174500,1666261740,5520,5520,5520,5520,0
20231222,174400,1666261740,5520,5520,5520,5520,0
20231222,174300,1666261740,5520,5520,5520,5520,0
20231222,174200,1666261740,5520,5520,5520,5520,0
20231222,174100,1666261740,5520,5520,5520,5520,0
20231222,174000,1666261740,5520,5520,5520,5520,0
20231222,173900,1666261740,5520,5520,5520,5520,0
20231222,173800,1666261740,5520,5520,5520,5520,0
20231222,173700,1666261740,5520,5520,5520,5520,0
20231222,173600,1666261740,5520,5520,5520,5520,0
20231222,173500,1666261740,5520,5520,5520,5520,0
20231222,173400,1666261740,5520,5520,5520,5520,0
20231222,173300,1666261740,5520,5520,5520,5520,0
20231222,173200,1666261740,5520,5520,5520,5520,0
20231222,173100,1666261740,5520,5520,5520,5520,0
20231222,173000,1666261740,5520,5520,5520,5520,0
20231222,172900,1666261740,5520,5520,5520,5520,0
20231222,172800,1666261740,5520,5520,5520,5520,0
20231222,172700,1666261740,5520,5520,5520,5520,0
20231222,172600,1666261740,5520,5520,5520,5520,0
20231222,172500,1666261740,5520,5520,5520,5520,9697
20231222,172400,1666261740,5520,5520,5520,5520,0
20231222,172300,1666261740,5520,5520,5520,5520,0
20231222,172200,1666261740,5520,5520,5520,5520,0
20231222,172100,1666261740,5520,5520,5520,5520,0
20231222,172000,1666261740,5520,5520,5520,5520,0
20231222,171900,1666261740,5520,5520,5520,5520,0
20231222,171800,1666261740,5520,5520,5520,5520,0
20231222,171700,1666261740,5520,5520,5520,5520,0
20231222,171600,1666261740,5520,5520,5520,5520,0
20231222,171500,1666261740,5520,5520,5520,5520,0
20231222,171400,1666261740,5520,5520,5520,5520,0
20231222,171300,1666261740,5520,5520,5520,5520,0
20231222,171200,1666261740,5520,5520,5520,5520,0
20231222,171100,1666261740,5520,5520,5520,5520,0
20231222,171000,1666261740,5520,5520,5520,5520,0
20231222,170900,1666261740,5520,5520,5520,5520,0
20231222,170800,1666261740,5520,5520,5520,5520,0
20231222,170700,1666261740,5520,5520,5520,5520,0
20231222,170600,1666261740,5520,5520,5520,5520,0
20231222,170500,1666261740,5520,5520,5520,5520,0
20231222,170400,1666261740,5520,5520,5520,5520,0
20231222,170300,1666261740,5520,5520,5520,5520,0
20231222,170200,1666261740,5520,5520,5520,5520,0
20231222,170100,1666261740,5520,5520,5520,5520,0
20231222,170000,1666261740,5520,5520,5520,5520,0
20231222,165900,1666261740,5520,5520,5520,5520,0
20231222,165800,1666261740,5520,5520,5520,5520,0
20231222,165700,1666261740,5520,5520,5520,5520,0
20231222,165600,1666261740,5520,5520,5520,5520,0
20231222,165500,1666261740,5520,5520,5520,5520,9697
20231222,165400,1666261740,5520,5520,5520,5520,0
20231222,165300,1666261740,5520,5520,5520,5520,0
20231222,165200,1666261740,5520,5520,5520,5520,0
20231222,165100,1666261740,5520,5520,5520,5520,0
20231222,165000,1666261740,5520,5520,5520,5520,0
20231222,164900,1666261740,5520,5520,5520,5520,0
20231222,164800,1666261740,5520,5520,5520,5520,0
20231222,164700,1666261740,5520,5520,5520,5520,0
20231222,164600,1666261740,5520,5520,5520,5520,0
20231222,164500,1666261740,5520,5520,5520,5520,0
20231222,164400,1666261740,5520,5520,5520,5520,0
20231222,164300,1666261740,5520,5520,5520,5520,0
20231222,164200,1666261740,5520,5520,5520,5520,0
20231222,164100,1666261740,5520,5520,5520,5520,0
20231222,164000,1666261740,5520,5520,5520,5520,0
20231222,163900,1666261740,5520,5520,5520,5520,0
20231222,163800,1666261740,5520,5520,5520,5520,0
20231222,163700,1666261740,5520,5520,5520,5520,0
20231222,163600,1666261740,5520,5520,5520,5520,0
20231222,163500,1666261740,5520,5520,5520,5520,0
20231222,163400,1666261740,5520,5520,5520,5520,0
20231222,163300,1666261740,5520,5520,5520,5520,0
20231222,163200,1666261740,5520,5520,5520,5520,0
20231222,163100,1666261740,5520,5520,5520,5520,0
20231222,163000,1666261740,5520,5520,5520,5520,0
20231222,162900,1666261740,5520,5520,5520,5520,0
20231222,162800,1666261740,5520,5520,5520,5520,0
20231222,162700,1666261740,5520,5520,5520,5520,0
20231222,162600,1666261740,5520,5520,5520,5520,0
20231222,162500,1666261740,5520,5520,5520,5520,9697
20231222,162400,1666261740,5520,5520,5520,5520,0
20231222,162300,1666261740,5520,5520,5520,5520,0
20231222,162200,1666261740,5520,5520,5520,5520,0
20231222,162100,1666261740,5520,5520,5520,5520,0
20231222,162000,1666261740,5520,5520,5520,5520,0
20231222,161900,1666261740,5520,5520,5520,5520,0
20231222,161800,1666261740,5520,5520,5520,5520,0
20231222,161700,1666261740,5520,5520,5520,5520,0
20231222,161600,1666261740,5520,5520,5520,5520,0
20231222,161500,1666261740,5520,5520,5520,5520,0
20231222,161400,1666261740,5520,5520,5520,5520,0
20231222,161300,1666261740,5520,5520,5520,5520,0
20231222,161200,1666261740,5520,5520,5520,5520,0
20231222,161100,1666261740,5520,5520,5520,5520,0
20231222,161000,1666261740,5520,5520,5520,5520,0
20231222,160900,1666261740,5520,5520,5520,5520,0
20231222,160800,1666261740,5520,5520,5520,5520,0
20231222,160700,1666261740,5520,5520,5520,5520,0
20231222,160600,1666261740,5520,5520,5520,5520,0
20231222,160500,1666261740,5520,5520,5520,5520,0
20231222,160400,1666261740,5520,5520,5520,5520,0
20231222,160300,1666261740,5520,5520,5520,5520,0
20231222,160200,1666261740,5520,5520,5520,5520,0
20231222,160100,1666261740,5520,5520,5520,5520,0
20231222,160000,1666261740,5520,5520,5520,5520,0
20231222,155900,1666261740,5520,5520,5520,5520,0
20231222,155800,1666261740,5520,5520,5520,5520,0
20231222,155700,1666261740,5520,5520,5520,5520,0
20231222,155600,1666261740,5520,5520,5520,5520,0
20231222,155500,1666261740,5520,5520,5520,5520,9697
20231222,155400,1666261740,5520,5520,5520,5520,0
20231222,155300,1666261740,5520,5520,5520,5520,0
20231222,155200,1666261740,5520,5520,5520,5520,0
20231222,155100,1666261740,5520,5520,5520,5520,0
20231222,155000,1666261740,5520,5520,5520,5520,0
20231222,154900,1666261740,5520,5520,5520,5520,0
20231222,154800,1666261740,5520,5520,5520,5520,0
20231222,154700,1666261740,5520,5520,5520,5520,0
20231222,154600,1666261740,5520,5520,5520,5520,0
20231222,154500,1666261740,5520,5520,5520,5520,0
20231222,154400,1666261740,5520,5520,5520,5520,0
20231222,154300,1666261740,5520,5520,5520,5520,0
20231222,154200,1666261740,5520,5520,5520,5520,0
20231222,154100,1666261740,5520,5520,5520,5520,0
20231222,154000,1666261740,5520,5520,5520,5520,0
20231222,153900,1666261740,5520,5520,5520,5520,0
20231222,153800,1666261740,5520,5520,5520,5520,0
20231222,153700,1666261740,5520,5520,5520,5520,0
20231222,153600,1666261740,5520,5520,5520,5520,0
20231222,153500,1666261740,5520,5520,5520,5520,0
20231222,153400,1666261740,5520,5520,5520,5520,0
20231222,153300,1666261740,5520,5520,5520,5520,0
20231222,153200,1666261740,5520,5520,5520,5520,0
20231222,153100,1666261740,5520,5520,5520,5520,0
20231222,153000,1666261740,5520,5520,5520,5520,9697
20231222,152900,1612734300,5530,5530,5530,5530,0
20231222,152800,1612734300,5530,5530,5530,5530,0
20231222,152700,1612734300,5530,5530,5530,5530,0
20231222,152600,1612734300,5530,5530,5530,5530,0
20231222,152500,1612734300,5530,5530,5530,5530,0
20231222,152400,1612734300,5530,5530,5530,5530,0
20231222,152300,1612734300,5530,5530,5530,5530,0
20231222,152200,1612734300,5530,5530,5530,5530,0
20231222,152100,1612734300,5530,5530,5530,5530,0
20231222,152000,1612734300,5530,5530,5530,5530,0
20231222,151900,1612734300,5530,5500,5530,5500,2870
20231222,151800,1596926640,5510,5510,5510,5490,1802
20231222,151700,1587011610,5510,5510,5520,5500,1398
20231222,151600,1579307470,5510,5510,5510,5510,2
20231222,151500,1579296450,5500,5500,5500,5490,709
20231222,151400,1575397040,5510,5510,5510,5500,1588
20231222,151300,1566650790,5510,5510,5510,5510,110
20231222,151200,1566044690,5510,5510,5510,5500,1602
20231222,151100,1557220170,5500,5510,5510,5500,1083
20231222,151000,1551262840,5510,5480,5510,5480,1086
20231222,150900,1545301250,5480,5490,5490,5480,1347
20231222,150800,1537912490,5480,5500,5500,5480,857
20231222,150700,1533213550,5490,5500,5500,5490,1689
20231222,150600,1523940700,5500,5490,5500,5490,122
20231222,150500,1523270700,5490,5500,5500,5490,447
20231222,150400,1520816590,5490,5500,5510,5490,293
20231222,150300,1519204980,5490,5510,5510,5490,1487
20231222,150200,1511026820,5510,5530,5530,5500,430
20231222,150100,1508658490,5510,5520,5540,5510,3166
20231222,150000,1491197140,5550,5530,5550,5510,3365
20231222,145900,1472582720,5540,5540,5550,5530,4289
20231222,145800,1448819360,5540,5530,5550,5530,7400
20231222,145700,1407825220,5520,5510,5540,5500,5509
20231222,145600,1377406300,5510,5500,5510,5500,1042
20231222,145500,1371668980,5510,5490,5510,5490,6743
20231222,145400,1334618870,5480,5480,5490,5480,3904
20231222,145300,1313213020,5480,5470,5480,5470,1625
20231222,145200,1304314270,5460,5460,5470,5460,699
20231222,145100,1300497710,5460,5450,5470,5450,372
20231222,145000,1298463420,5460,5460,5470,5460,616
20231222,144900,1295100040,5460,5460,5460,5460,5
20231222,144800,1295072740,5460,5470,5470,5450,510
20231222,144700,1292288230,5470,5470,5470,5470,8
20231222,144600,1292244470,5480,5480,5480,5480,0
20231222,144500,1292244470,5480,5480,5480,5480,277
20231222,144400,1290726510,5480,5470,5480,5470,263
20231222,144300,1289285350,5470,5470,5470,5470,914
20231222,144200,1284285770,5470,5460,5470,5450,2004
20231222,144100,1273352820,5460,5460,5460,5460,0
20231222,144000,1273352820,5460,5470,5470,5460,180
20231222,143900,1272368320,5460,5470,5470,5460,1300
20231222,143800,1265259320,5470,5460,5470,5460,18
20231222,143700,1265160910,5460,5460,5460,5460,48
20231222,143600,1264898830,5460,5460,5460,5460,500
20231222,143500,1262168830,5470,5460,5470,5460,16
20231222,143400,1262081450,5470,5460,5470,5460,372
20231222,143300,1260047610,5470,5470,5470,5470,270
20231222,143200,1258570710,5460,5460,5460,5460,10
20231222,143100,1258516110,5480,5480,5480,5480,26
20231222,143000,1258373630,5460,5470,5470,5460,492
20231222,142900,1255686030,5470,5480,5480,5440,7341
20231222,142800,1215726270,5480,5480,5480,5480,26
20231222,142700,1215583790,5480,5480,5480,5480,19
20231222,142600,1215479670,5480,5470,5480,5460,1291
20231222,142500,1208416380,5480,5470,5480,5470,2351
20231222,142400,1195555420,5470,5480,5480,5470,681
20231222,142300,1191828560,5480,5460,5480,5460,211
20231222,142200,1190676430,5460,5470,5490,5460,1413
20231222,142100,1182948080,5490,5490,5490,5490,5
20231222,142000,1182920630,5490,5490,5490,5490,2
20231222,141900,1182909650,5460,5480,5490,5460,1174
20231222,141800,1176478710,5490,5460,5490,5460,1588
20231222,141700,1167778910,5480,5460,5480,5460,2396
20231222,141600,1154661400,5460,5450,5460,5450,794
20231222,141500,1150326210,5460,5470,5470,5450,1217
20231222,141400,1143679380,5470,5480,5480,5450,1687
20231222,141300,1134470630,5490,5470,5500,5450,8351
20231222,141200,1088880080,5490,5480,5520,5470,8857
20231222,141100,1040066600,5480,5490,5520,5450,10944
20231222,141000,979919620,5500,5520,5530,5430,16732
20231222,140900,887932310,5520,5430,5520,5430,37053
20231222,140800,684976000,5430,5430,5430,5430,0
20231222,140700,684976000,5430,5430,5430,5430,0
20231222,140600,684976000,5430,5430,5430,5430,1
20231222,140500,684970570,5420,5420,5420,5420,0
20231222,140400,684970570,5420,5420,5420,5420,50
20231222,140300,684699570,5430,5430,5430,5430,0
20231222,140200,684699570,5430,5430,5430,5430,0
20231222,140100,684699570,5430,5430,5430,5430,10
20231222,140000,684645270,5420,5420,5420,5420,100
20231222,135900,684103270,5420,5420,5420,5420,0
20231222,135800,684103270,5420,5420,5420,5420,178
20231222,135700,683138510,5430,5430,5430,5430,0
20231222,135600,683138510,5430,5430,5430,5430,0
20231222,135500,683138510,5430,5430,5430,5430,39
20231222,135400,682926740,5420,5420,5420,5420,0
20231222,135300,682926740,5420,5420,5420,5420,0
20231222,135200,682926740,5420,5420,5420,5420,0
20231222,135100,682926740,5420,5430,5430,5420,799
20231222,135000,678588180,5430,5430,5430,5430,0
20231222,134900,678588180,5430,5430,5430,5430,0
20231222,134800,678588180,5430,5430,5430,5430,4
20231222,134700,678566460,5430,5430,5430,5430,15
20231222,134600,678485010,5440,5440,5440,5440,0
20231222,134500,678485010,5440,5440,5440,5440,0
20231222,134400,678485010,5440,5440,5440,5440,0
20231222,134300,678485010,5440,5440,5440,5440,0
20231222,134200,678485010,5440,5440,5440,5440,100
20231222,134100,677941010,5440,5430,5440,5430,87
20231222,134000,677468100,5440,5450,5450,5440,54
20231222,133900,677174140,5450,5440,5450,5440,117
20231222,133800,676536660,5420,5440,5440,5420,5000
20231222,133700,649416990,5450,5440,5450,5440,8
20231222,133600,649373420,5450,5450,5450,5450,0
20231222,133500,649373420,5450,5450,5450,5450,0
20231222,133400,649373420,5450,5440,5450,5420,311
20231222,133300,647681520,5450,5440,5450,5440,735
20231222,133200,643681620,5430,5430,5430,5430,578
20231222,133100,640543080,5450,5440,5450,5440,269
20231222,133000,639079220,5450,5440,5450,5440,199
20231222,132900,637995660,5450,5450,5450,5450,0
20231222,132800,637995660,5450,5440,5450,5440,586
20231222,132700,634806640,5440,5430,5440,5430,620
20231222,132600,631433940,5440,5430,5440,5430,740
20231222,132500,627412040,5430,5430,5430,5430,50
20231222,132400,627140540,5440,5430,5440,5430,1000
20231222,132300,621709450,5410,5410,5410,5410,19
20231222,132200,621606660,5420,5420,5420,5420,0
20231222,132100,621606660,5420,5420,5420,5420,0
20231222,132000,621606660,5420,5420,5420,5420,466
20231222,131900,619080940,5420,5420,5420,5420,200
20231222,131800,617996940,5420,5420,5420,5420,0
20231222,131700,617996940,5420,5420,5420,5420,10
20231222,131600,617942740,5420,5420,5420,5420,4
20231222,131500,617921060,5410,5410,5410,5410,310
20231222,131400,616243960,5410,5410,5410,5410,790
20231222,131300,611970060,5420,5420,5420,5420,0
20231222,131200,611970060,5420,5420,5420,5420,0
20231222,131100,611970060,5420,5420,5420,5420,6
20231222,131000,611937540,5420,5420,5420,5420,0
20231222,130900,611937540,5420,5420,5420,5420,722
20231222,130800,608024300,5420,5420,5420,5420,0
20231222,130700,608024300,5420,5420,5420,5420,500
20231222,130600,605314300,5420,5420,5420,5420,0
20231222,130500,605314300,5420,5420,5420,5420,4
20231222,130400,605292620,5420,5420,5420,5420,0
20231222,130300,605292620,5420,5420,5420,5420,25
20231222,130200,605157120,5410,5410,5410,5410,0
20231222,130100,605157120,5410,5420,5420,5410,297
20231222,130000,603547660,5430,5430,5430,5430,0
20231222,125900,603547660,5430,5430,5430,5430,200
20231222,125800,602461660,5430,5430,5430,5430,0
20231222,125700,602461660,5430,5430,5430,5430,0
20231222,125600,602461660,5430,5430,5430,5430,0
20231222,125500,602461660,5430,5430,5430,5430,0
20231222,125400,602461660,5430,5430,5430,5430,0
20231222,125300,602461660,5430,5430,5430,5430,1
20231222,125200,602456230,5430,5430,5430,5430,5
20231222,125100,602429080,5420,5420,5420,5420,18
20231222,125000,602331520,5420,5420,5420,5420,15
20231222,124900,602250220,5420,5420,5420,5420,0
20231222,124800,602250220,5420,5420,5420,5420,0
20231222,124700,602250220,5420,5420,5420,5420,0
20231222,124600,602250220,5420,5420,5420,5420,7
20231222,124500,602212280,5420,5420,5420,5420,0
20231222,124400,602212280,5420,5420,5420,5420,0
20231222,124300,602212280,5420,5420,5420,5420,160
20231222,124200,601345080,5430,5430,5430,5430,0
20231222,124100,601345080,5430,5430,5430,5430,29
20231222,124000,601187610,5430,5430,5430,5430,241
20231222,123900,599878980,5440,5440,5440,5440,59
20231222,123800,599558020,5440,5440,5440,5430,651
20231222,123700,596017280,5440,5440,5440,5440,0
20231222,123600,596017280,5440,5440,5440,5440,0
20231222,123500,596017280,5440,5440,5440,5440,0
20231222,123400,596017280,5440,5430,5440,5430,250
20231222,123300,594659280,5440,5440,5440,5440,9
20231222,123200,594610320,5440,5440,5440,5440,20
20231222,123100,594501520,5440,5440,5440,5440,136
20231222,123000,593761680,5440,5440,5440,5440,367
20231222,122900,591765200,5440,5440,5440,5440,100
20231222,122800,591221200,5440,5420,5440,5420,8205
20231222,122700,546672040,5420,5420,5420,5420,0
20231222,122600,546672040,5420,5420,5420,5420,0
20231222,122500,546672040,5420,5420,5420,5420,0
20231222,122400,546672040,5420,5420,5420,5420,0
20231222,122300,546672040,5420,5420,5420,5420,0
20231222,122200,546672040,5420,5420,5420,5420,0
20231222,122100,546672040,5420,5420,5420,5420,0
20231222,122000,546672040,5420,5420,5420,5420,55
20231222,121900,546373940,5410,5410,5410,5410,5
20231222,121800,546346890,5410,5410,5410,5410,0
20231222,121700,546346890,5410,5410,5410,5410,0
20231222,121600,546346890,5410,5410,5410,5410,0
20231222,121500,546346890,5410,5410,5410,5410,0
20231222,121400,546346890,5410,5410,5410,5410,0
20231222,121300,546346890,5410,5410,5410,5410,0
20231222,121200,546346890,5410,5410,5410,5410,20
20231222,121100,546238690,5410,5410,5410,5410,96
20231222,121000,545719330,5420,5420,5420,5420,0
20231222,120900,545719330,5420,5420,5420,5420,121
20231222,120800,545063510,5420,5420,5420,5420,0
20231222,120700,545063510,5420,5430,5430,5420,308
20231222,120600,543392900,5430,5430,5430,5430,239
20231222,120500,542095130,5430,5420,5430,5420,2141
20231222,120400,530487680,5410,5410,5410,5410,5
20231222,120300,530460630,5420,5420,5420,5420,10
20231222,120200,530406430,5410,5410,5410,5410,20
20231222,120100,530298230,5410,5410,5410,5410,1986
20231222,120000,519553970,5400,5400,5400,5400,500
20231222,115900,516853970,5400,5400,5400,5400,936
20231222,115800,511799570,5390,5390,5390,5390,72
20231222,115700,511411490,5390,5390,5390,5390,0
20231222,115600,511411490,5390,5390,5390,5390,49
20231222,115500,511147380,5390,5390,5390,5390,171
20231222,115400,510225690,5400,5400,5400,5400,50
20231222,115300,509955690,5400,5400,5400,5400,0
20231222,115200,509955690,5400,5400,5400,5400,0
20231222,115100,509955690,5400,5400,5400,5400,50
20231222,115000,509685690,5400,5400,5400,5400,0
20231222,114900,509685690,5400,5400,5400,5400,0
20231222,114800,509685690,5400,5390,5400,5390,199
20231222,114700,508612580,5400,5400,5400,5400,899
20231222,114600,503757980,5400,5390,5400,5390,478
20231222,114500,501181060,5390,5390,5390,5390,0
20231222,114400,501181060,5390,5390,5390,5390,50
20231222,114300,500911560,5390,5390,5390,5390,185
20231222,114200,499914410,5390,5390,5390,5390,111
20231222,114100,499316120,5390,5390,5390,5390,0
20231222,114000,499316120,5390,5390,5390,5390,65
20231222,113900,498965770,5380,5380,5380,5380,212
20231222,113800,497825210,5390,5390,5390,5390,3
20231222,113700,497809040,5380,5380,5380,5380,0
20231222,113600,497809040,5380,5380,5380,5380,5
20231222,113500,497782140,5390,5390,5390,5390,0
20231222,113400,497782140,5390,5380,5390,5380,7
20231222,113300,497744460,5390,5390,5390,5390,0
20231222,113200,497744460,5390,5390,5390,5390,0
20231222,113100,497744460,5390,5390,5390,5390,324
20231222,113000,495998100,5390,5390,5390,5390,1300
20231222,112900,488991100,5390,5390,5390,5390,40
20231222,112800,488775500,5390,5390,5390,5390,0
20231222,112700,488775500,5390,5390,5390,5390,0
20231222,112600,488775500,5390,5390,5390,5390,0
20231222,112500,488775500,5390,5390,5390,5390,0
20231222,112400,488775500,5390,5380,5390,5380,71
20231222,112300,488393510,5390,5390,5390,5390,0
20231222,112200,488393510,5390,5390,5390,5390,0
20231222,112100,488393510,5390,5390,5390,5390,0
20231222,112000,488393510,5390,5390,5390,5390,0
20231222,111900,488393510,5390,5390,5390,5390,0
20231222,111800,488393510,5390,5390,5390,5390,3
20231222,111700,488377340,5390,5390,5390,5390,413
20231222,111600,486151270,5390,5390,5390,5390,0
20231222,111500,486151270,5390,5380,5390,5380,13
20231222,111400,486081320,5380,5390,5390,5380,304
20231222,111300,484445760,5390,5390,5390,5390,5
20231222,111200,484418810,5390,5390,5390,5390,0
20231222,111100,484418810,5390,5380,5390,5380,2390
20231222,111000,471556710,5380,5380,5380,5380,1
20231222,110900,471551330,5400,5400,5400,5400,0
20231222,110800,471551330,5400,5400,5400,5400,0
20231222,110700,471551330,5400,5380,5400,5370,4391
20231222,110600,447895690,5380,5380,5380,5380,518
20231222,110500,445108850,5370,5370,5370,5370,0
20231222,110400,445108850,5370,5380,5380,5370,594
20231222,110300,441916130,5380,5380,5380,5380,0
20231222,110200,441916130,5380,5380,5380,5380,1
20231222,110100,441910750,5380,5380,5380,5380,9
20231222,110000,441862330,5370,5380,5380,5370,15
20231222,105900,441781670,5380,5380,5380,5380,128
20231222,105800,441093030,5380,5380,5380,5380,144
20231222,105700,440318310,5380,5380,5380,5380,22
20231222,105600,440199950,5380,5380,5380,5380,1039
20231222,105500,434610130,5370,5370,5370,5370,1
20231222,105400,434604760,5370,5370,5370,5370,1
20231222,105300,434599390,5370,5370,5370,5370,114
20231222,105200,433987210,5370,5380,5380,5360,1311
20231222,105100,426948280,5380,5380,5380,5380,0
20231222,105000,426948280,5380,5380,5380,5380,1
20231222,104900,426942900,5380,5380,5380,5380,0
20231222,104800,426942900,5380,5380,5380,5380,2
20231222,104700,426932140,5380,5380,5380,5380,3
20231222,104600,426916000,5380,5380,5380,5380,0
20231222,104500,426916000,5380,5380,5380,5380,2
20231222,104400,426905240,5380,5380,5380,5380,0
20231222,104300,426905240,5380,5380,5380,5380,510
20231222,104200,424161440,5380,5370,5380,5370,1087
20231222,104100,418314250,5370,5370,5370,5370,0
20231222,104000,418314250,5370,5370,5370,5370,0
20231222,103900,418314250,5370,5370,5370,5370,0
20231222,103800,418314250,5370,5370,5370,5370,996
20231222,103700,412965730,5360,5360,5360,5360,0
20231222,103600,412965730,5360,5360,5360,5360,0
20231222,103500,412965730,5360,5360,5360,5360,506
20231222,103400,410253570,5370,5370,5370,5370,0
20231222,103300,410253570,5370,5370,5370,5370,2
20231222,103200,410242830,5370,5370,5370,5370,0
20231222,103100,410242830,5370,5370,5370,5370,0
20231222,103000,410242830,5370,5370,5370,5370,10
20231222,102900,410189130,5370,5370,5370,5370,0
20231222,102800,410189130,5370,5370,5370,5370,0
20231222,102700,410189130,5370,5360,5370,5360,80
20231222,102600,409759800,5360,5360,5360,5360,73
20231222,102500,409368520,5360,5360,5360,5360,224
20231222,102400,408167880,5360,5360,5360,5360,102
20231222,102300,407621160,5350,5350,5350,5350,50
20231222,102200,407353660,5350,5350,5350,5350,0
20231222,102100,407353660,5350,5360,5360,5350,102
20231222,102000,406806960,5340,5340,5340,5340,145
20231222,101900,406032660,5340,5340,5340,5340,800
20231222,101800,401760660,5350,5350,5350,5350,590
20231222,101700,398604160,5350,5350,5350,5350,410
20231222,101600,396410660,5360,5360,5360,5360,201
20231222,101500,395333300,5350,5350,5360,5350,1022
20231222,101400,389865580,5350,5350,5350,5350,980
20231222,101300,384622580,5360,5360,5360,5360,2
20231222,101200,384611860,5360,5350,5360,5350,1188
20231222,101100,378250060,5350,5350,5350,5350,210
20231222,101000,377126560,5350,5350,5350,5340,2131
20231222,100900,365736610,5360,5370,5370,5350,463
20231222,100800,363257020,5350,5360,5360,5350,2248
20231222,100700,351228940,5350,5350,5350,5350,728
20231222,100600,347334140,5350,5350,5350,5350,1778
20231222,100500,337821840,5360,5360,5360,5360,272
20231222,100400,336363920,5360,5360,5360,5360,0
20231222,100300,336363920,5360,5360,5360,5360,0
20231222,100200,336363920,5360,5360,5360,5360,0
20231222,100100,336363920,5360,5360,5360,5360,0
20231222,100000,336363920,5360,5360,5360,5360,1
20231222,095900,336358560,5380,5380,5380,5380,690
20231222,095800,332646360,5380,5380,5380,5380,0
20231222,095700,332646360,5380,5380,5380,5380,1
20231222,095600,332640980,5380,5380,5380,5380,0
20231222,095500,332640980,5380,5380,5380,5380,0
20231222,095400,332640980,5380,5380,5380,5380,0
20231222,095300,332640980,5380,5380,5380,5380,80
20231222,095200,332210580,5380,5380,5380,5380,12
20231222,095100,332146020,5340,5340,5340,5340,514
20231222,095000,329401260,5350,5360,5360,5350,2000
20231222,094900,318701210,5350,5360,5360,5350,100
20231222,094800,318166060,5370,5350,5370,5350,105
20231222,094700,317604210,5370,5360,5370,5360,395
20231222,094600,315484750,5360,5360,5360,5360,577
20231222,094500,312392030,5360,5370,5370,5360,1106
20231222,094400,306454960,5370,5370,5370,5370,12
20231222,094300,306390520,5370,5390,5390,5370,41
20231222,094200,306170030,5390,5390,5390,5390,0
20231222,094100,306170030,5390,5390,5390,5390,185
20231222,094000,305172880,5390,5390,5390,5390,31
20231222,093900,305005790,5390,5390,5390,5390,0
20231222,093800,305005790,5390,5380,5390,5380,59
20231222,093700,304687790,5370,5380,5380,5370,1970
20231222,093600,294101350,5380,5380,5380,5380,0
20231222,093500,294101350,5380,5380,5380,5370,1163
20231222,093400,287845410,5360,5370,5370,5350,376
20231222,093300,285830460,5370,5370,5370,5370,1
20231222,093200,285825090,5340,5340,5340,5340,0
20231222,093100,285825090,5340,5340,5340,5340,0
20231222,093000,285825090,5340,5370,5380,5340,5400
20231222,092900,256908570,5370,5370,5370,5370,5127
20231222,092800,229376580,5370,5370,5370,5370,0
20231222,092700,229376580,5370,5370,5370,5370,798
20231222,092600,225091320,5380,5370,5380,5370,105
20231222,092500,224527460,5380,5380,5380,5380,50
20231222,092400,224258460,5380,5390,5390,5380,425
20231222,092300,221971760,5360,5360,5360,5360,1200
20231222,092200,215539760,5360,5360,5360,5360,0
20231222,092100,215539760,5360,5370,5370,5360,2038
20231222,092000,204610850,5370,5370,5370,5370,173
20231222,091900,203681840,5370,5380,5380,5370,2393
20231222,091800,190812500,5390,5390,5390,5390,182
20231222,091700,189831520,5390,5390,5390,5390,456
20231222,091600,187373680,5390,5390,5390,5390,2761
20231222,091500,172491890,5390,5390,5390,5390,1675
20231222,091400,163463640,5390,5390,5390,5390,1091
20231222,091300,157583150,5390,5390,5390,5390,515
20231222,091200,154807300,5400,5400,5400,5390,3150
20231222,091100,137825900,5400,5400,5400,5400,520
20231222,091000,135017900,5410,5400,5410,5400,790
20231222,090900,130749050,5420,5400,5420,5400,1054
20231222,090800,125036390,5400,5390,5400,5390,470
20231222,090700,122502090,5390,5410,5420,5390,1653
20231222,090600,113572970,5420,5420,5420,5420,300
20231222,090500,111946970,5420,5420,5420,5420,0
20231222,090400,111946970,5420,5410,5420,5410,801
20231222,090300,107613550,5430,5420,5430,5420,689
20231222,090200,103876870,5420,5420,5420,5410,3043
20231222,090100,87394410,5400,5410,5420,5400,2702
20231222,090000,72796600,5410,5420,5420,5400,11142
Reference in New Issue View Git Blame Copy Permalink