ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/226320/min/candle-20240617.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

706 lines
37 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,204300,1300855150,15950,15950,15950,15950,485
20240617,204200,1300855150,15950,15950,15950,15950,0
20240617,204100,1300855150,15950,15950,15950,15950,0
20240617,204000,1300855150,15950,15950,15950,15950,0
20240617,203900,1300855150,15950,15950,15950,15950,0
20240617,203800,1300855150,15950,15950,15950,15950,0
20240617,203700,1300855150,15950,15950,15950,15950,0
20240617,203600,1300855150,15950,15950,15950,15950,0
20240617,203500,1300855150,15950,15950,15950,15950,0
20240617,203400,1300855150,15950,15950,15950,15950,0
20240617,203300,1300855150,15950,15950,15950,15950,0
20240617,203200,1300855150,15950,15950,15950,15950,0
20240617,203100,1300855150,15950,15950,15950,15950,0
20240617,203000,1300855150,15950,15950,15950,15950,0
20240617,202900,1300855150,15950,15950,15950,15950,0
20240617,202800,1300855150,15950,15950,15950,15950,0
20240617,202700,1300855150,15950,15950,15950,15950,0
20240617,202600,1300855150,15950,15950,15950,15950,0
20240617,202500,1300855150,15950,15950,15950,15950,0
20240617,202400,1300855150,15950,15950,15950,15950,0
20240617,202300,1300855150,15950,15950,15950,15950,0
20240617,202200,1300855150,15950,15950,15950,15950,0
20240617,202100,1300855150,15950,15950,15950,15950,0
20240617,202000,1300855150,15950,15950,15950,15950,0
20240617,201900,1300855150,15950,15950,15950,15950,0
20240617,201800,1300855150,15950,15950,15950,15950,0
20240617,201700,1300855150,15950,15950,15950,15950,0
20240617,201600,1300855150,15950,15950,15950,15950,0
20240617,201500,1300855150,15950,15950,15950,15950,0
20240617,201400,1300855150,15950,15950,15950,15950,0
20240617,201300,1300855150,15950,15950,15950,15950,485
20240617,201200,1300855150,15950,15950,15950,15950,0
20240617,201100,1300855150,15950,15950,15950,15950,0
20240617,201000,1300855150,15950,15950,15950,15950,0
20240617,200900,1300855150,15950,15950,15950,15950,0
20240617,200800,1300855150,15950,15950,15950,15950,0
20240617,200700,1300855150,15950,15950,15950,15950,0
20240617,200600,1300855150,15950,15950,15950,15950,0
20240617,200500,1300855150,15950,15950,15950,15950,0
20240617,200400,1300855150,15950,15950,15950,15950,0
20240617,200300,1300855150,15950,15950,15950,15950,0
20240617,200200,1300855150,15950,15950,15950,15950,0
20240617,200100,1300855150,15950,15950,15950,15950,0
20240617,200000,1300855150,15950,15950,15950,15950,0
20240617,195900,1300855150,15950,15950,15950,15950,0
20240617,195800,1300855150,15950,15950,15950,15950,0
20240617,195700,1300855150,15950,15950,15950,15950,0
20240617,195600,1300855150,15950,15950,15950,15950,0
20240617,195500,1300855150,15950,15950,15950,15950,0
20240617,195400,1300855150,15950,15950,15950,15950,0
20240617,195300,1300855150,15950,15950,15950,15950,0
20240617,195200,1300855150,15950,15950,15950,15950,0
20240617,195100,1300855150,15950,15950,15950,15950,0
20240617,195000,1300855150,15950,15950,15950,15950,0
20240617,194900,1300855150,15950,15950,15950,15950,0
20240617,194800,1300855150,15950,15950,15950,15950,0
20240617,194700,1300855150,15950,15950,15950,15950,0
20240617,194600,1300855150,15950,15950,15950,15950,0
20240617,194500,1300855150,15950,15950,15950,15950,0
20240617,194400,1300855150,15950,15950,15950,15950,0
20240617,194300,1300855150,15950,15950,15950,15950,485
20240617,194200,1300855150,15950,15950,15950,15950,0
20240617,194100,1300855150,15950,15950,15950,15950,0
20240617,194000,1300855150,15950,15950,15950,15950,0
20240617,193900,1300855150,15950,15950,15950,15950,0
20240617,193800,1300855150,15950,15950,15950,15950,0
20240617,193700,1300855150,15950,15950,15950,15950,0
20240617,193600,1300855150,15950,15950,15950,15950,0
20240617,193500,1300855150,15950,15950,15950,15950,0
20240617,193400,1300855150,15950,15950,15950,15950,0
20240617,193300,1300855150,15950,15950,15950,15950,0
20240617,193200,1300855150,15950,15950,15950,15950,0
20240617,193100,1300855150,15950,15950,15950,15950,0
20240617,193000,1300855150,15950,15950,15950,15950,0
20240617,192900,1300855150,15950,15950,15950,15950,0
20240617,192800,1300855150,15950,15950,15950,15950,0
20240617,192700,1300855150,15950,15950,15950,15950,0
20240617,192600,1300855150,15950,15950,15950,15950,0
20240617,192500,1300855150,15950,15950,15950,15950,0
20240617,192400,1300855150,15950,15950,15950,15950,0
20240617,192300,1300855150,15950,15950,15950,15950,0
20240617,192200,1300855150,15950,15950,15950,15950,0
20240617,192100,1300855150,15950,15950,15950,15950,0
20240617,192000,1300855150,15950,15950,15950,15950,0
20240617,191900,1300855150,15950,15950,15950,15950,0
20240617,191800,1300855150,15950,15950,15950,15950,0
20240617,191700,1300855150,15950,15950,15950,15950,0
20240617,191600,1300855150,15950,15950,15950,15950,0
20240617,191500,1300855150,15950,15950,15950,15950,0
20240617,191400,1300855150,15950,15950,15950,15950,0
20240617,191300,1300855150,15950,15950,15950,15950,485
20240617,191200,1300855150,15950,15950,15950,15950,0
20240617,191100,1300855150,15950,15950,15950,15950,0
20240617,191000,1300855150,15950,15950,15950,15950,0
20240617,190900,1300855150,15950,15950,15950,15950,0
20240617,190800,1300855150,15950,15950,15950,15950,0
20240617,190700,1300855150,15950,15950,15950,15950,0
20240617,190600,1300855150,15950,15950,15950,15950,0
20240617,190500,1300855150,15950,15950,15950,15950,0
20240617,190400,1300855150,15950,15950,15950,15950,0
20240617,190300,1300855150,15950,15950,15950,15950,0
20240617,190200,1300855150,15950,15950,15950,15950,0
20240617,190100,1300855150,15950,15950,15950,15950,0
20240617,190000,1300855150,15950,15950,15950,15950,0
20240617,185900,1300855150,15950,15950,15950,15950,0
20240617,185800,1300855150,15950,15950,15950,15950,0
20240617,185700,1300855150,15950,15950,15950,15950,0
20240617,185600,1300855150,15950,15950,15950,15950,0
20240617,185500,1300855150,15950,15950,15950,15950,0
20240617,185400,1300855150,15950,15950,15950,15950,0
20240617,185300,1300855150,15950,15950,15950,15950,0
20240617,185200,1300855150,15950,15950,15950,15950,0
20240617,185100,1300855150,15950,15950,15950,15950,0
20240617,185000,1300855150,15950,15950,15950,15950,0
20240617,184900,1300855150,15950,15950,15950,15950,0
20240617,184800,1300855150,15950,15950,15950,15950,0
20240617,184700,1300855150,15950,15950,15950,15950,0
20240617,184600,1300855150,15950,15950,15950,15950,0
20240617,184500,1300855150,15950,15950,15950,15950,0
20240617,184400,1300855150,15950,15950,15950,15950,0
20240617,184300,1300855150,15950,15950,15950,15950,485
20240617,184200,1300855150,15950,15950,15950,15950,0
20240617,184100,1300855150,15950,15950,15950,15950,0
20240617,184000,1300855150,15950,15950,15950,15950,0
20240617,183900,1300855150,15950,15950,15950,15950,0
20240617,183800,1300855150,15950,15950,15950,15950,0
20240617,183700,1300855150,15950,15950,15950,15950,0
20240617,183600,1300855150,15950,15950,15950,15950,0
20240617,183500,1300855150,15950,15950,15950,15950,0
20240617,183400,1300855150,15950,15950,15950,15950,0
20240617,183300,1300855150,15950,15950,15950,15950,0
20240617,183200,1300855150,15950,15950,15950,15950,0
20240617,183100,1300855150,15950,15950,15950,15950,0
20240617,183000,1300855150,15950,15950,15950,15950,0
20240617,182900,1300855150,15950,15950,15950,15950,0
20240617,182800,1300855150,15950,15950,15950,15950,0
20240617,182700,1300855150,15950,15950,15950,15950,0
20240617,182600,1300855150,15950,15950,15950,15950,0
20240617,182500,1300855150,15950,15950,15950,15950,0
20240617,182400,1300855150,15950,15950,15950,15950,0
20240617,182300,1300855150,15950,15950,15950,15950,0
20240617,182200,1300855150,15950,15950,15950,15950,0
20240617,182100,1300855150,15950,15950,15950,15950,0
20240617,182000,1300855150,15950,15950,15950,15950,0
20240617,181900,1300855150,15950,15950,15950,15950,0
20240617,181800,1300855150,15950,15950,15950,15950,0
20240617,181700,1300855150,15950,15950,15950,15950,0
20240617,181600,1300855150,15950,15950,15950,15950,0
20240617,181500,1300855150,15950,15950,15950,15950,0
20240617,181400,1300855150,15950,15950,15950,15950,0
20240617,181300,1300855150,15950,15950,15950,15950,485
20240617,181200,1300855150,15950,15950,15950,15950,0
20240617,181100,1300855150,15950,15950,15950,15950,0
20240617,181000,1300855150,15950,15950,15950,15950,0
20240617,180900,1300855150,15950,15950,15950,15950,0
20240617,180800,1300855150,15950,15950,15950,15950,0
20240617,180700,1300855150,15950,15950,15950,15950,0
20240617,180600,1300855150,15950,15950,15950,15950,0
20240617,180500,1300855150,15950,15950,15950,15950,0
20240617,180400,1300855150,15950,15950,15950,15950,0
20240617,180300,1300855150,15950,15950,15950,15950,0
20240617,180200,1300855150,15950,15950,15950,15950,0
20240617,180100,1300855150,15950,15950,15950,15950,0
20240617,180000,1300855150,15950,15950,15950,15950,0
20240617,175900,1300855150,15950,15950,15950,15950,0
20240617,175800,1300855150,15950,15950,15950,15950,0
20240617,175700,1300855150,15950,15950,15950,15950,0
20240617,175600,1300855150,15950,15950,15950,15950,0
20240617,175500,1300855150,15950,15950,15950,15950,0
20240617,175400,1300855150,15950,15950,15950,15950,0
20240617,175300,1300855150,15950,15950,15950,15950,0
20240617,175200,1300855150,15950,15950,15950,15950,0
20240617,175100,1300855150,15950,15950,15950,15950,0
20240617,175000,1300855150,15950,15950,15950,15950,0
20240617,174900,1300855150,15950,15950,15950,15950,0
20240617,174800,1300855150,15950,15950,15950,15950,0
20240617,174700,1300855150,15950,15950,15950,15950,0
20240617,174600,1300855150,15950,15950,15950,15950,0
20240617,174500,1300855150,15950,15950,15950,15950,0
20240617,174400,1300855150,15950,15950,15950,15950,0
20240617,174300,1300855150,15950,15950,15950,15950,485
20240617,174200,1300855150,15950,15950,15950,15950,0
20240617,174100,1300855150,15950,15950,15950,15950,0
20240617,174000,1300855150,15950,15950,15950,15950,0
20240617,173900,1300855150,15950,15950,15950,15950,0
20240617,173800,1300855150,15950,15950,15950,15950,0
20240617,173700,1300855150,15950,15950,15950,15950,0
20240617,173600,1300855150,15950,15950,15950,15950,0
20240617,173500,1300855150,15950,15950,15950,15950,0
20240617,173400,1300855150,15950,15950,15950,15950,0
20240617,173300,1300855150,15950,15950,15950,15950,0
20240617,173200,1300855150,15950,15950,15950,15950,0
20240617,173100,1300855150,15950,15950,15950,15950,0
20240617,173000,1300855150,15950,15950,15950,15950,0
20240617,172900,1300855150,15950,15950,15950,15950,0
20240617,172800,1300855150,15950,15950,15950,15950,0
20240617,172700,1300855150,15950,15950,15950,15950,0
20240617,172600,1300855150,15950,15950,15950,15950,0
20240617,172500,1300855150,15950,15950,15950,15950,0
20240617,172400,1300855150,15950,15950,15950,15950,0
20240617,172300,1300855150,15950,15950,15950,15950,0
20240617,172200,1300855150,15950,15950,15950,15950,0
20240617,172100,1300855150,15950,15950,15950,15950,0
20240617,172000,1300855150,15950,15950,15950,15950,0
20240617,171900,1300855150,15950,15950,15950,15950,0
20240617,171800,1300855150,15950,15950,15950,15950,0
20240617,171700,1300855150,15950,15950,15950,15950,0
20240617,171600,1300855150,15950,15950,15950,15950,0
20240617,171500,1300855150,15950,15950,15950,15950,0
20240617,171400,1300855150,15950,15950,15950,15950,0
20240617,171300,1300855150,15950,15950,15950,15950,485
20240617,171200,1300855150,15950,15950,15950,15950,0
20240617,171100,1300855150,15950,15950,15950,15950,0
20240617,171000,1300855150,15950,15950,15950,15950,0
20240617,170900,1300855150,15950,15950,15950,15950,0
20240617,170800,1300855150,15950,15950,15950,15950,0
20240617,170700,1300855150,15950,15950,15950,15950,0
20240617,170600,1300855150,15950,15950,15950,15950,0
20240617,170500,1300855150,15950,15950,15950,15950,0
20240617,170400,1300855150,15950,15950,15950,15950,0
20240617,170300,1300855150,15950,15950,15950,15950,0
20240617,170200,1300855150,15950,15950,15950,15950,0
20240617,170100,1300855150,15950,15950,15950,15950,0
20240617,170000,1300855150,15950,15950,15950,15950,0
20240617,165900,1300855150,15950,15950,15950,15950,0
20240617,165800,1300855150,15950,15950,15950,15950,0
20240617,165700,1300855150,15950,15950,15950,15950,0
20240617,165600,1300855150,15950,15950,15950,15950,0
20240617,165500,1300855150,15950,15950,15950,15950,0
20240617,165400,1300855150,15950,15950,15950,15950,0
20240617,165300,1300855150,15950,15950,15950,15950,0
20240617,165200,1300855150,15950,15950,15950,15950,0
20240617,165100,1300855150,15950,15950,15950,15950,0
20240617,165000,1300855150,15950,15950,15950,15950,0
20240617,164900,1300855150,15950,15950,15950,15950,0
20240617,164800,1300855150,15950,15950,15950,15950,0
20240617,164700,1300855150,15950,15950,15950,15950,0
20240617,164600,1300855150,15950,15950,15950,15950,0
20240617,164500,1300855150,15950,15950,15950,15950,0
20240617,164400,1300855150,15950,15950,15950,15950,0
20240617,164300,1300855150,15950,15950,15950,15950,485
20240617,164200,1300855150,15950,15950,15950,15950,0
20240617,164100,1300855150,15950,15950,15950,15950,0
20240617,164000,1300855150,15950,15950,15950,15950,0
20240617,163900,1300855150,15950,15950,15950,15950,0
20240617,163800,1300855150,15950,15950,15950,15950,0
20240617,163700,1300855150,15950,15950,15950,15950,0
20240617,163600,1300855150,15950,15950,15950,15950,0
20240617,163500,1300855150,15950,15950,15950,15950,0
20240617,163400,1300855150,15950,15950,15950,15950,0
20240617,163300,1300855150,15950,15950,15950,15950,0
20240617,163200,1300855150,15950,15950,15950,15950,0
20240617,163100,1300855150,15950,15950,15950,15950,0
20240617,163000,1300855150,15950,15950,15950,15950,0
20240617,162900,1300855150,15950,15950,15950,15950,0
20240617,162800,1300855150,15950,15950,15950,15950,0
20240617,162700,1300855150,15950,15950,15950,15950,0
20240617,162600,1300855150,15950,15950,15950,15950,0
20240617,162500,1300855150,15950,15950,15950,15950,0
20240617,162400,1300855150,15950,15950,15950,15950,0
20240617,162300,1300855150,15950,15950,15950,15950,0
20240617,162200,1300855150,15950,15950,15950,15950,0
20240617,162100,1300855150,15950,15950,15950,15950,0
20240617,162000,1300855150,15950,15950,15950,15950,0
20240617,161900,1300855150,15950,15950,15950,15950,0
20240617,161800,1300855150,15950,15950,15950,15950,0
20240617,161700,1300855150,15950,15950,15950,15950,0
20240617,161600,1300855150,15950,15950,15950,15950,0
20240617,161500,1300855150,15950,15950,15950,15950,0
20240617,161400,1300855150,15950,15950,15950,15950,0
20240617,161300,1300855150,15950,15950,15950,15950,485
20240617,161200,1300855150,15950,15950,15950,15950,0
20240617,161100,1300855150,15950,15950,15950,15950,0
20240617,161000,1300855150,15950,15950,15950,15950,0
20240617,160900,1300855150,15950,15950,15950,15950,0
20240617,160800,1300855150,15950,15950,15950,15950,0
20240617,160700,1300855150,15950,15950,15950,15950,0
20240617,160600,1300855150,15950,15950,15950,15950,0
20240617,160500,1300855150,15950,15950,15950,15950,0
20240617,160400,1300855150,15950,15950,15950,15950,0
20240617,160300,1300855150,15950,15950,15950,15950,0
20240617,160200,1300855150,15950,15950,15950,15950,0
20240617,160100,1300855150,15950,15950,15950,15950,0
20240617,160000,1300855150,15950,15950,15950,15950,0
20240617,155900,1300855150,15950,15950,15950,15950,0
20240617,155800,1300855150,15950,15950,15950,15950,0
20240617,155700,1300855150,15950,15950,15950,15950,0
20240617,155600,1300855150,15950,15950,15950,15950,0
20240617,155500,1300855150,15950,15950,15950,15950,0
20240617,155400,1300855150,15950,15950,15950,15950,0
20240617,155300,1300855150,15950,15950,15950,15950,0
20240617,155200,1300855150,15950,15950,15950,15950,0
20240617,155100,1300855150,15950,15950,15950,15950,0
20240617,155000,1300855150,15950,15950,15950,15950,0
20240617,154900,1300855150,15950,15950,15950,15950,0
20240617,154800,1300855150,15950,15950,15950,15950,0
20240617,154700,1300855150,15950,15950,15950,15950,0
20240617,154600,1300855150,15950,15950,15950,15950,0
20240617,154500,1300855150,15950,15950,15950,15950,0
20240617,154400,1300855150,15950,15950,15950,15950,0
20240617,154300,1300855150,15950,15950,15950,15950,485
20240617,154200,1300855150,15950,15950,15950,15950,0
20240617,154100,1300855150,15950,15950,15950,15950,0
20240617,154000,1300855150,15950,15950,15950,15950,0
20240617,153900,1300855150,15950,15950,15950,15950,0
20240617,153800,1300855150,15950,15950,15950,15950,0
20240617,153700,1300855150,15950,15950,15950,15950,0
20240617,153600,1300855150,15950,15950,15950,15950,0
20240617,153500,1300855150,15950,15950,15950,15950,0
20240617,153400,1300855150,15950,15950,15950,15950,0
20240617,153300,1300855150,15950,15950,15950,15950,0
20240617,153200,1300855150,15950,15950,15950,15950,0
20240617,153100,1300855150,15950,15950,15950,15950,0
20240617,153000,1300855150,15950,15950,15950,15950,485
20240617,152900,1293119400,15980,15980,15980,15980,0
20240617,152800,1293119400,15980,15980,15980,15980,0
20240617,152700,1293119400,15980,15980,15980,15980,0
20240617,152600,1293119400,15980,15980,15980,15980,0
20240617,152500,1293119400,15980,15980,15980,15980,0
20240617,152400,1293119400,15980,15980,15980,15980,0
20240617,152300,1293119400,15980,15980,15980,15980,0
20240617,152200,1293119400,15980,15980,15980,15980,0
20240617,152100,1293119400,15980,15980,15980,15980,0
20240617,152000,1293119400,15980,15980,15980,15980,0
20240617,151900,1293119400,15980,15980,15980,15980,23
20240617,151800,1292751860,15970,15950,15970,15950,284
20240617,151700,1288219290,15960,15960,15970,15960,133
20240617,151600,1286096440,15970,15970,15980,15970,115
20240617,151500,1284259870,15980,15980,15980,15970,46
20240617,151400,1283525050,15980,15980,15980,15970,115
20240617,151300,1281688140,15980,15980,15980,15980,0
20240617,151200,1281688140,15980,15980,15980,15980,112
20240617,151100,1279898380,15980,15990,15990,15980,56
20240617,151000,1279003400,16000,15990,16000,15990,101
20240617,150900,1277387410,16010,16010,16010,16010,222
20240617,150800,1273833190,16010,16010,16010,16010,12
20240617,150700,1273641070,16010,16010,16010,16010,22
20240617,150600,1273288850,16010,16010,16010,16010,0
20240617,150500,1273288850,16010,15970,16010,15960,652
20240617,150400,1262875700,15960,15990,15990,15960,439
20240617,150300,1255863950,15980,16000,16000,15980,110
20240617,150200,1254105950,16010,16010,16010,16010,0
20240617,150100,1254105950,16010,16010,16010,16010,22
20240617,150000,1253753730,16020,16020,16020,16020,32
20240617,145900,1253241090,16020,16020,16020,16020,35
20240617,145800,1252680390,16020,16020,16020,16020,10
20240617,145700,1252520190,15970,15970,15970,15970,0
20240617,145600,1252520190,15970,15970,15970,15970,0
20240617,145500,1252520190,15970,15970,15970,15970,0
20240617,145400,1252520190,15970,15970,15970,15970,22
20240617,145300,1252168850,15970,15970,15970,15970,3
20240617,145200,1252120940,15970,15970,15970,15970,84
20240617,145100,1250779460,15970,15970,15970,15970,1
20240617,145000,1250763490,15970,15970,15970,15970,0
20240617,144900,1250763490,15970,15970,15970,15970,0
20240617,144800,1250763490,15970,15970,15970,15970,1
20240617,144700,1250747520,16050,16050,16050,16050,5
20240617,144600,1250667270,16050,16050,16050,16050,2
20240617,144500,1250635170,15960,15970,15970,15960,55
20240617,144400,1249756870,15970,15970,15970,15970,48
20240617,144300,1248990310,15970,15970,15970,15970,1
20240617,144200,1248974340,15960,16040,16040,15960,40
20240617,144100,1248334180,16040,16040,16040,16040,7
20240617,144000,1248221900,15960,15960,15960,15960,0
20240617,143900,1248221900,15960,15960,15960,15960,0
20240617,143800,1248221900,15960,15980,15980,15960,40
20240617,143700,1247583350,15980,15980,15980,15980,250
20240617,143600,1243588350,15980,16010,16010,15980,682
20240617,143500,1232679350,16010,16010,16010,16010,0
20240617,143400,1232679350,16010,16010,16010,16010,3
20240617,143300,1232631320,16010,16010,16010,16010,57
20240617,143200,1231718750,16010,16050,16050,16010,72
20240617,143100,1230564400,16050,16050,16050,16050,0
20240617,143000,1230564400,16050,16050,16050,16050,700
20240617,142900,1219329400,16050,16050,16050,16050,10
20240617,142800,1219168900,16050,16050,16050,16050,0
20240617,142700,1219168900,16050,16050,16050,16050,0
20240617,142600,1219168900,16050,16050,16050,16050,54
20240617,142500,1218302200,16000,16000,16000,16000,0
20240617,142400,1218302200,16000,16000,16000,16000,0
20240617,142300,1218302200,16000,15990,16000,15990,155
20240617,142200,1215822630,15990,16000,16000,15990,153
20240617,142100,1213374640,16010,16020,16020,16010,140
20240617,142000,1211132420,16010,16010,16010,16010,30
20240617,141900,1210652120,15990,15990,15990,15990,0
20240617,141800,1210652120,15990,15990,15990,15990,0
20240617,141700,1210652120,15990,15990,15990,15990,0
20240617,141600,1210652120,15990,15990,15990,15990,0
20240617,141500,1210652120,15990,15990,15990,15990,0
20240617,141400,1210652120,15990,16000,16000,15990,106
20240617,141300,1208956430,16000,16000,16000,16000,4
20240617,141200,1208892430,15980,15980,15980,15980,0
20240617,141100,1208892430,15980,15980,15980,15980,0
20240617,141000,1208892430,15980,15980,15980,15980,3
20240617,140900,1208844490,15980,15980,15980,15980,1
20240617,140800,1208828510,15980,15980,15980,15980,2
20240617,140700,1208796550,15980,15980,15980,15980,0
20240617,140600,1208796550,15980,15980,15980,15980,12
20240617,140500,1208604790,15980,15980,15980,15980,1
20240617,140400,1208588810,15980,15980,15980,15980,2
20240617,140300,1208556850,15980,15980,15980,15980,1
20240617,140200,1208540870,16000,16000,16000,16000,0
20240617,140100,1208540870,16000,16000,16000,16000,0
20240617,140000,1208540870,16000,16000,16000,16000,22
20240617,135900,1208188870,16000,16000,16000,16000,0
20240617,135800,1208188870,16000,16000,16000,16000,8
20240617,135700,1208060870,16000,16000,16000,16000,75
20240617,135600,1206860870,15980,15980,15980,15980,45
20240617,135500,1206141770,15980,16040,16040,15980,26
20240617,135400,1205725770,15990,16000,16000,15990,72
20240617,135300,1204574300,16000,16000,16000,16000,3
20240617,135200,1204526300,16000,16000,16000,16000,0
20240617,135100,1204526300,16000,16050,16050,16000,74
20240617,135000,1203342050,16060,16060,16060,16060,1
20240617,134900,1203325990,16060,16060,16060,16060,1
20240617,134800,1203309930,15980,15980,15980,15980,0
20240617,134700,1203309930,15980,15980,15980,15980,0
20240617,134600,1203309930,15980,15980,16060,15980,58
20240617,134500,1202383000,16000,16000,16000,16000,0
20240617,134400,1202383000,16000,15980,16000,15980,10
20240617,134300,1202223160,15980,15980,15980,15980,0
20240617,134200,1202223160,15980,15980,15980,15980,0
20240617,134100,1202223160,15980,15990,15990,15980,5
20240617,134000,1202143250,15980,15980,15980,15980,0
20240617,133900,1202143250,15980,15980,15980,15980,0
20240617,133800,1202143250,15980,15980,15980,15980,0
20240617,133700,1202143250,15980,16000,16000,15980,37
20240617,133600,1201551790,16000,16000,16000,16000,1
20240617,133500,1201535790,16010,16010,16010,16010,0
20240617,133400,1201535790,16010,16010,16010,16010,156
20240617,133300,1199038230,16000,16000,16000,16000,0
20240617,133200,1199038230,16000,16000,16000,16000,5
20240617,133100,1198958230,16000,16010,16010,16000,107
20240617,133000,1197245220,16010,16010,16010,16010,8
20240617,132900,1197117140,16020,16020,16020,16020,0
20240617,132800,1197117140,16020,16020,16020,16020,0
20240617,132700,1197117140,16020,15990,16020,15990,69
20240617,132600,1196012630,15990,15990,15990,15990,0
20240617,132500,1196012630,15990,16020,16020,15990,23
20240617,132400,1195644200,16020,16020,16020,16020,10
20240617,132300,1195484000,15990,15990,15990,15990,5
20240617,132200,1195404050,16000,16000,16000,16000,100
20240617,132100,1193804050,16000,16000,16000,16000,40
20240617,132000,1193164050,16000,16000,16000,16000,100
20240617,131900,1191564050,16000,16000,16000,16000,28
20240617,131800,1191116050,16000,16000,16000,16000,52
20240617,131700,1190284050,15990,15990,15990,15990,0
20240617,131600,1190284050,15990,15990,15990,15990,1
20240617,131500,1190268060,15990,15990,15990,15990,73
20240617,131400,1189100790,15980,15980,15980,15980,0
20240617,131300,1189100790,15980,15980,15980,15980,0
20240617,131200,1189100790,15980,15980,15980,15980,17
20240617,131100,1188829130,15980,15980,15980,15980,0
20240617,131000,1188829130,15980,15980,15980,15980,0
20240617,130900,1188829130,15980,15980,15980,15980,5
20240617,130800,1188749230,15980,15980,15980,15980,1
20240617,130700,1188733250,15980,15970,15980,15970,17
20240617,130600,1188461750,15970,15960,15970,15960,60
20240617,130500,1187504130,15970,15970,15970,15970,29
20240617,130400,1187041000,15970,15970,15970,15970,0
20240617,130300,1187041000,15970,15980,15980,15970,11
20240617,130200,1186865230,15980,15980,15980,15980,39
20240617,130100,1186242010,15980,15990,15990,15980,12
20240617,130000,1186050150,15980,15980,15980,15980,8
20240617,125900,1185922310,15980,15980,15980,15980,6
20240617,125800,1185826430,15980,15990,15990,15980,20
20240617,125700,1185506660,15990,15990,15990,15990,5
20240617,125600,1185426710,15990,15990,15990,15990,0
20240617,125500,1185426710,15990,15980,15990,15910,24
20240617,125400,1185043490,15980,15970,15980,15970,2
20240617,125300,1185011540,15930,15930,15930,15930,0
20240617,125200,1185011540,15930,15930,15930,15930,0
20240617,125100,1185011540,15930,15930,15930,15930,1
20240617,125000,1184995610,15910,15910,15910,15910,0
20240617,124900,1184995610,15910,15930,15930,15910,1947
20240617,124800,1154001980,15930,15940,15940,15930,30
20240617,124700,1153523790,15940,15970,15970,15940,310
20240617,124600,1148582320,15970,15940,15970,15940,603
20240617,124500,1138955230,15950,15950,15950,15950,22
20240617,124400,1138604330,15950,15950,15950,15950,102
20240617,124300,1136977430,15970,15970,15970,15970,0
20240617,124200,1136977430,15970,15970,15970,15970,219
20240617,124100,1133480000,15990,15980,15990,15980,31
20240617,124000,1132984610,15990,15990,15990,15990,5
20240617,123900,1132904660,15990,16000,16000,15990,136
20240617,123800,1130728820,16020,16020,16020,16020,23
20240617,123700,1130360360,16020,16020,16020,16020,4
20240617,123600,1130296280,16000,15970,16000,15970,119
20240617,123500,1128392370,15970,15970,15970,15970,6
20240617,123400,1128296550,15940,15950,15960,15940,495
20240617,123300,1120399020,15930,15930,15930,15930,5
20240617,123200,1120319370,15930,15930,15930,15930,7
20240617,123100,1120207860,15920,15920,15920,15920,0
20240617,123000,1120207860,15920,15920,15920,15920,0
20240617,122900,1120207860,15920,15920,15920,15920,1
20240617,122800,1120191940,15910,15910,15910,15910,0
20240617,122700,1120191940,15910,15910,15910,15910,24
20240617,122600,1119810100,15910,15910,15910,15910,0
20240617,122500,1119810100,15910,15910,15910,15910,1
20240617,122400,1119794190,15910,15910,15910,15910,0
20240617,122300,1119794190,15910,15910,15910,15910,0
20240617,122200,1119794190,15910,15910,15910,15910,0
20240617,122100,1119794190,15910,15910,15910,15910,0
20240617,122000,1119794190,15910,15910,15910,15910,1
20240617,121900,1119778280,15860,15860,15860,15860,0
20240617,121800,1119778280,15860,15860,15860,15860,0
20240617,121700,1119778280,15860,15860,15860,15860,10
20240617,121600,1119619680,15860,15860,15860,15860,361
20240617,121500,1113894220,15870,15870,15870,15870,70
20240617,121400,1112783320,15870,15870,15870,15870,0
20240617,121300,1112783320,15870,15870,15870,15870,0
20240617,121200,1112783320,15870,15870,15870,15870,50
20240617,121100,1111989820,15870,15870,15870,15870,0
20240617,121000,1111989820,15870,15870,15870,15870,0
20240617,120900,1111989820,15870,15870,15870,15870,1
20240617,120800,1111973950,15870,15930,15930,15870,230
20240617,120700,1108314670,15950,15950,15950,15950,1
20240617,120600,1108298720,15920,15920,15920,15920,0
20240617,120500,1108298720,15920,15920,15920,15920,0
20240617,120400,1108298720,15920,15920,15920,15920,148
20240617,120300,1105942560,15960,15960,15960,15960,30
20240617,120200,1105463760,15930,15930,15930,15930,1
20240617,120100,1105447830,15870,15870,15870,15870,0
20240617,120000,1105447830,15870,15870,15870,15870,0
20240617,115900,1105447830,15870,15870,15870,15870,0
20240617,115800,1105447830,15870,15870,15870,15870,0
20240617,115700,1105447830,15870,15870,15870,15870,287
20240617,115600,1100893140,15830,15830,15830,15830,0
20240617,115500,1100893140,15830,15820,15830,15820,7
20240617,115400,1100782340,15820,15820,15820,15820,0
20240617,115300,1100782340,15820,15820,15820,15820,88
20240617,115200,1099390180,15820,15820,15820,15820,0
20240617,115100,1099390180,15820,15820,15820,15820,152
20240617,115000,1096985540,15820,15820,15820,15820,0
20240617,114900,1096985540,15820,15810,15820,15810,138
20240617,114800,1094803360,15820,15820,15820,15820,36
20240617,114700,1094233840,15820,15820,15820,15820,143
20240617,114600,1091971580,15820,15820,15820,15820,246
20240617,114500,1088079860,15820,15820,15820,15820,362
20240617,114400,1082353020,15820,15820,15820,15820,0
20240617,114300,1082353020,15820,15820,15820,15820,3
20240617,114200,1082305560,15810,15810,15810,15810,0
20240617,114100,1082305560,15810,15810,15810,15810,449
20240617,114000,1075206870,15820,15820,15820,15820,188
20240617,113900,1072232710,15870,15870,15870,15870,1
20240617,113800,1072216840,15820,15820,15820,15820,50
20240617,113700,1071425840,15820,15820,15820,15820,3
20240617,113600,1071378380,15870,15810,15870,15810,75
20240617,113500,1070191280,15810,15810,15810,15810,0
20240617,113400,1070191280,15810,15820,15820,15810,231
20240617,113300,1066537330,15820,15820,15820,15820,316
20240617,113200,1061538210,15820,15820,15820,15820,122
20240617,113100,1059608170,15820,15820,15820,15820,0
20240617,113000,1059608170,15820,15820,15820,15820,0
20240617,112900,1059608170,15820,15820,15820,15820,0
20240617,112800,1059608170,15820,15850,15850,15810,1137
20240617,112700,1041619590,15850,15850,15850,15850,12
20240617,112600,1041429390,15850,15850,15850,15850,38
20240617,112500,1040827090,15850,15860,15860,15850,12
20240617,112400,1040636870,15850,15850,15850,15850,0
20240617,112300,1040636870,15850,15850,15850,15850,5
20240617,112200,1040557620,15850,15850,15850,15850,2
20240617,112100,1040525920,15870,15870,15870,15870,0
20240617,112000,1040525920,15870,15870,15870,15870,7
20240617,111900,1040414830,15860,15870,15870,15860,57
20240617,111800,1039510720,15860,15860,15860,15860,7
20240617,111700,1039399700,15830,15830,15830,15830,0
20240617,111600,1039399700,15830,15830,15830,15830,50
20240617,111500,1038608200,15830,15850,15850,15830,558
20240617,111400,1029765080,15860,15870,15870,15850,834
20240617,111300,1016537330,15870,15870,15870,15870,0
20240617,111200,1016537330,15870,15870,15870,15870,61
20240617,111100,1015569260,15870,15880,15880,15870,188
20240617,111000,1012583940,15920,15920,15920,15920,0
20240617,110900,1012583940,15920,15920,15920,15920,12
20240617,110800,1012392900,15880,15880,15880,15880,0
20240617,110700,1012392900,15880,15900,15900,15880,262
20240617,110600,1008230740,15910,15910,15910,15910,0
20240617,110500,1008230740,15910,15910,15910,15910,0
20240617,110400,1008230740,15910,15910,15910,15910,0
20240617,110300,1008230740,15910,15910,15910,15910,1
20240617,110200,1008214830,15910,15910,15910,15900,330
20240617,110100,1002965000,15900,15900,15910,15900,87
20240617,110000,1001581670,15910,15910,15910,15910,23
20240617,105900,1001215740,15890,15890,15890,15890,0
20240617,105800,1001215740,15890,15890,15890,15890,49
20240617,105700,1000437130,15890,15890,15890,15890,60
20240617,105600,999483730,15890,15890,15890,15890,50
20240617,105500,998689230,15890,15890,15890,15890,1
20240617,105400,998673340,15900,15910,15910,15900,1028
20240617,105300,982328110,15910,15910,15910,15910,24
20240617,105200,981946270,15910,15890,15910,15880,165
20240617,105100,979324080,15890,15890,15890,15890,1
20240617,105000,979308190,15890,15900,15900,15890,747
20240617,104900,967432440,15910,15920,15920,15910,573
20240617,104800,958316000,15910,15910,15910,15910,3
20240617,104700,958268270,15910,15960,15960,15910,10
20240617,104600,958109110,15970,15960,15970,15960,22
20240617,104500,957757980,15960,15960,15960,15960,0
20240617,104400,957757980,15960,15960,15960,15960,32
20240617,104300,957247260,15960,15960,15960,15960,104
20240617,104200,955587420,15950,15970,15970,15950,126
20240617,104100,953576530,15970,15970,15970,15970,0
20240617,104000,953576530,15970,15970,15970,15970,0
20240617,103900,953576530,15970,15970,15970,15970,0
20240617,103800,953576530,15970,15970,15970,15970,2094
20240617,103700,920135350,15970,15970,15970,15970,0
20240617,103600,920135350,15970,15970,15970,15970,221
20240617,103500,916605980,15970,15970,15970,15970,20
20240617,103400,916286580,15970,15970,15970,15970,50
20240617,103300,915488080,15970,15900,15980,15900,104
20240617,103200,913834170,15900,15910,15910,15900,606
20240617,103100,904198560,15900,15930,15930,15900,551
20240617,103000,895428280,15920,15920,15920,15920,17
20240617,102900,895157640,15930,15930,15930,15930,188
20240617,102800,892162800,15920,15930,15930,15920,624
20240617,102700,882223080,15930,15930,15930,15930,1
20240617,102600,882207150,15920,15930,15930,15910,1786
20240617,102500,853759040,16000,16000,16000,16000,10
20240617,102400,853599040,15920,15920,15920,15920,0
20240617,102300,853599040,15920,15920,15920,15920,68
20240617,102200,852516480,15910,15910,15910,15910,0
20240617,102100,852516480,15910,15910,15910,15910,56
20240617,102000,851625520,15910,15930,15930,15910,4179
20240617,101900,785137230,15930,15950,15950,15920,204
20240617,101800,781886700,15950,15950,15950,15950,0
20240617,101700,781886700,15950,15960,15960,15950,165
20240617,101600,779254940,15950,16010,16010,15950,111
20240617,101500,777482360,16010,16030,16030,16010,156
20240617,101400,774984080,16010,16010,16010,16010,0
20240617,101300,774984080,16010,16010,16010,16010,0
20240617,101200,774984080,16010,16010,16010,16010,6
20240617,101100,774888020,15960,15960,15960,15960,1
20240617,101000,774872060,16010,16020,16020,16010,94
20240617,100900,773366450,16010,16010,16010,16010,0
20240617,100800,773366450,16010,15930,16010,15920,1847
20240617,100700,743942710,15940,15950,15960,15930,6860
20240617,100600,634588240,15960,15950,15960,15950,10
20240617,100500,634428660,15950,15950,15950,15950,30
20240617,100400,633950160,15950,16000,16000,15950,31
20240617,100300,633455140,16000,16000,16000,16000,31
20240617,100200,632959140,16010,16010,16010,16010,0
20240617,100100,632959140,16010,15940,16010,15940,13
20240617,100000,632751780,15940,15950,16010,15940,402
20240617,095900,626343580,15940,15980,15980,15940,6341
20240617,095800,525149180,15980,15980,15980,15980,316
20240617,095700,520099500,15980,16000,16070,15980,721
20240617,095600,508568750,16070,16000,16070,15990,337
20240617,095500,503177740,16000,16000,16000,16000,235
20240617,095400,499417740,16000,16030,16030,16000,373
20240617,095300,493444140,16050,16050,16050,16050,56
20240617,095200,492545340,16030,16030,16040,16000,2151
20240617,095100,458116710,16030,16120,16120,16010,1365
20240617,095000,436225070,16120,16120,16120,16060,2397
20240617,094900,397716210,16120,16120,16120,16100,46
20240617,094800,396975370,16100,16120,16120,16100,27
20240617,094700,396540650,16120,16130,16130,16120,2
20240617,094600,396508400,16090,16100,16130,16090,429
20240617,094500,389598120,16100,16100,16100,16080,2015
20240617,094400,357190450,16090,16090,16090,16090,0
20240617,094300,357190450,16090,16090,16110,16090,401
20240617,094200,350733700,16090,16100,16110,16090,673
20240617,094100,339900310,16110,16110,16130,16110,114
20240617,094000,338063530,16110,16110,16110,16110,30
20240617,093900,337580230,16140,16140,16140,16120,156
20240617,093800,335063390,16160,16160,16160,16160,6
20240617,093700,334966430,16120,16120,16160,16120,689
20240617,093600,323859530,16110,16140,16140,16110,2270
20240617,093500,287285300,16160,16160,16160,16160,2
20240617,093400,287252980,16160,16160,16160,16160,23
20240617,093300,286881300,16120,16170,16170,16120,805
20240617,093200,273885850,16170,16180,16180,16170,825
20240617,093100,260539300,16200,16200,16200,16200,0
20240617,093000,260539300,16200,16260,16260,16200,400
20240617,092900,254056110,16300,16210,16300,16210,1179
20240617,092800,234882500,16210,16210,16210,16210,50
20240617,092700,234072000,16210,16250,16250,16210,246
20240617,092600,230078500,16250,16220,16250,16210,326
20240617,092500,224792300,16210,16210,16210,16210,20
20240617,092400,224468100,16210,16270,16270,16210,485
20240617,092300,216582670,16270,16270,16270,16270,70
20240617,092200,215443770,16260,16260,16260,16260,10
20240617,092100,215281170,16260,16260,16260,16260,45
20240617,092000,214549470,16310,16280,16310,16280,125
20240617,091900,212511710,16280,16220,16280,16210,116
20240617,091800,210624190,16270,16210,16270,16210,84
20240617,091700,209260630,16170,16190,16190,16170,100
20240617,091600,207643310,16140,16200,16200,16140,270
20240617,091500,203283400,16160,16180,16180,16160,301
20240617,091400,198417600,16160,16220,16250,16160,235
20240617,091300,194601970,16230,16110,16230,16100,295
20240617,091200,189847570,16090,16070,16120,16070,145
20240617,091100,187513010,16060,16060,16060,16050,783
20240617,091000,174939700,16060,16070,16100,16050,1165
20240617,090900,156217050,16100,16060,16140,16060,364
20240617,090800,150364830,16060,16160,16170,16050,1282
20240617,090700,129741230,16050,16200,16200,16050,3786
20240617,090600,68695550,16200,16270,16270,16200,604
20240617,090500,58896870,16270,16320,16380,16260,385
20240617,090400,52622590,16320,16410,16410,16320,478
20240617,090300,44804520,16410,16400,16460,16400,383
20240617,090200,38510980,16410,16420,16440,16400,116
20240617,090100,36605010,16440,16350,16440,16320,1317
20240617,090000,15052410,16400,16400,16400,16350,916
Reference in New Issue View Git Blame Copy Permalink