ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/045100/min/candle-20240102.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

568 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192500,1999105150,15590,15590,15590,15590,2854
20240102,192400,1999105150,15590,15590,15590,15590,0
20240102,192300,1999105150,15590,15590,15590,15590,0
20240102,192200,1999105150,15590,15590,15590,15590,0
20240102,192100,1999105150,15590,15590,15590,15590,0
20240102,192000,1999105150,15590,15590,15590,15590,0
20240102,191900,1999105150,15590,15590,15590,15590,0
20240102,191800,1999105150,15590,15590,15590,15590,0
20240102,191700,1999105150,15590,15590,15590,15590,0
20240102,191600,1999105150,15590,15590,15590,15590,0
20240102,191500,1999105150,15590,15590,15590,15590,0
20240102,191400,1999105150,15590,15590,15590,15590,0
20240102,191300,1999105150,15590,15590,15590,15590,0
20240102,191200,1999105150,15590,15590,15590,15590,0
20240102,191100,1999105150,15590,15590,15590,15590,0
20240102,191000,1999105150,15590,15590,15590,15590,0
20240102,190900,1999105150,15590,15590,15590,15590,0
20240102,190800,1999105150,15590,15590,15590,15590,0
20240102,190700,1999105150,15590,15590,15590,15590,0
20240102,190600,1999105150,15590,15590,15590,15590,0
20240102,190500,1999105150,15590,15590,15590,15590,0
20240102,190400,1999105150,15590,15590,15590,15590,0
20240102,190300,1999105150,15590,15590,15590,15590,0
20240102,190200,1999105150,15590,15590,15590,15590,0
20240102,190100,1999105150,15590,15590,15590,15590,0
20240102,190000,1999105150,15590,15590,15590,15590,0
20240102,185900,1999105150,15590,15590,15590,15590,0
20240102,185800,1999105150,15590,15590,15590,15590,0
20240102,185700,1999105150,15590,15590,15590,15590,0
20240102,185600,1999105150,15590,15590,15590,15590,0
20240102,185500,1999105150,15590,15590,15590,15590,2854
20240102,185400,1999105150,15590,15590,15590,15590,0
20240102,185300,1999105150,15590,15590,15590,15590,0
20240102,185200,1999105150,15590,15590,15590,15590,0
20240102,185100,1999105150,15590,15590,15590,15590,0
20240102,185000,1999105150,15590,15590,15590,15590,0
20240102,184900,1999105150,15590,15590,15590,15590,0
20240102,184800,1999105150,15590,15590,15590,15590,0
20240102,184700,1999105150,15590,15590,15590,15590,0
20240102,184600,1999105150,15590,15590,15590,15590,0
20240102,184500,1999105150,15590,15590,15590,15590,0
20240102,184400,1999105150,15590,15590,15590,15590,0
20240102,184300,1999105150,15590,15590,15590,15590,0
20240102,184200,1999105150,15590,15590,15590,15590,0
20240102,184100,1999105150,15590,15590,15590,15590,0
20240102,184000,1999105150,15590,15590,15590,15590,0
20240102,183900,1999105150,15590,15590,15590,15590,0
20240102,183800,1999105150,15590,15590,15590,15590,0
20240102,183700,1999105150,15590,15590,15590,15590,0
20240102,183600,1999105150,15590,15590,15590,15590,0
20240102,183500,1999105150,15590,15590,15590,15590,0
20240102,183400,1999105150,15590,15590,15590,15590,0
20240102,183300,1999105150,15590,15590,15590,15590,0
20240102,183200,1999105150,15590,15590,15590,15590,0
20240102,183100,1999105150,15590,15590,15590,15590,0
20240102,183000,1999105150,15590,15590,15590,15590,0
20240102,182900,1999105150,15590,15590,15590,15590,0
20240102,182800,1999105150,15590,15590,15590,15590,0
20240102,182700,1999105150,15590,15590,15590,15590,0
20240102,182600,1999105150,15590,15590,15590,15590,0
20240102,182500,1999105150,15590,15590,15590,15590,2854
20240102,182400,1999105150,15590,15590,15590,15590,0
20240102,182300,1999105150,15590,15590,15590,15590,0
20240102,182200,1999105150,15590,15590,15590,15590,0
20240102,182100,1999105150,15590,15590,15590,15590,0
20240102,182000,1999105150,15590,15590,15590,15590,0
20240102,181900,1999105150,15590,15590,15590,15590,0
20240102,181800,1999105150,15590,15590,15590,15590,0
20240102,181700,1999105150,15590,15590,15590,15590,0
20240102,181600,1999105150,15590,15590,15590,15590,0
20240102,181500,1999105150,15590,15590,15590,15590,0
20240102,181400,1999105150,15590,15590,15590,15590,0
20240102,181300,1999105150,15590,15590,15590,15590,0
20240102,181200,1999105150,15590,15590,15590,15590,0
20240102,181100,1999105150,15590,15590,15590,15590,0
20240102,181000,1999105150,15590,15590,15590,15590,0
20240102,180900,1999105150,15590,15590,15590,15590,0
20240102,180800,1999105150,15590,15590,15590,15590,0
20240102,180700,1999105150,15590,15590,15590,15590,0
20240102,180600,1999105150,15590,15590,15590,15590,0
20240102,180500,1999105150,15590,15590,15590,15590,0
20240102,180400,1999105150,15590,15590,15590,15590,0
20240102,180300,1999105150,15590,15590,15590,15590,0
20240102,180200,1999105150,15590,15590,15590,15590,0
20240102,180100,1999105150,15590,15590,15590,15590,0
20240102,180000,1999105150,15590,15590,15590,15590,0
20240102,175900,1999105150,15590,15590,15590,15590,0
20240102,175800,1999105150,15590,15590,15590,15590,0
20240102,175700,1999105150,15590,15590,15590,15590,0
20240102,175600,1999105150,15590,15590,15590,15590,0
20240102,175500,1999105150,15590,15590,15590,15590,2854
20240102,175400,1999105150,15590,15590,15590,15590,0
20240102,175300,1999105150,15590,15590,15590,15590,0
20240102,175200,1999105150,15590,15590,15590,15590,0
20240102,175100,1999105150,15590,15590,15590,15590,0
20240102,175000,1999105150,15590,15590,15590,15590,0
20240102,174900,1999105150,15590,15590,15590,15590,0
20240102,174800,1999105150,15590,15590,15590,15590,0
20240102,174700,1999105150,15590,15590,15590,15590,0
20240102,174600,1999105150,15590,15590,15590,15590,0
20240102,174500,1999105150,15590,15590,15590,15590,0
20240102,174400,1999105150,15590,15590,15590,15590,0
20240102,174300,1999105150,15590,15590,15590,15590,0
20240102,174200,1999105150,15590,15590,15590,15590,0
20240102,174100,1999105150,15590,15590,15590,15590,0
20240102,174000,1999105150,15590,15590,15590,15590,0
20240102,173900,1999105150,15590,15590,15590,15590,0
20240102,173800,1999105150,15590,15590,15590,15590,0
20240102,173700,1999105150,15590,15590,15590,15590,0
20240102,173600,1999105150,15590,15590,15590,15590,0
20240102,173500,1999105150,15590,15590,15590,15590,0
20240102,173400,1999105150,15590,15590,15590,15590,0
20240102,173300,1999105150,15590,15590,15590,15590,0
20240102,173200,1999105150,15590,15590,15590,15590,0
20240102,173100,1999105150,15590,15590,15590,15590,0
20240102,173000,1999105150,15590,15590,15590,15590,0
20240102,172900,1999105150,15590,15590,15590,15590,0
20240102,172800,1999105150,15590,15590,15590,15590,0
20240102,172700,1999105150,15590,15590,15590,15590,0
20240102,172600,1999105150,15590,15590,15590,15590,0
20240102,172500,1999105150,15590,15590,15590,15590,2854
20240102,172400,1999105150,15590,15590,15590,15590,0
20240102,172300,1999105150,15590,15590,15590,15590,0
20240102,172200,1999105150,15590,15590,15590,15590,0
20240102,172100,1999105150,15590,15590,15590,15590,0
20240102,172000,1999105150,15590,15590,15590,15590,0
20240102,171900,1999105150,15590,15590,15590,15590,0
20240102,171800,1999105150,15590,15590,15590,15590,0
20240102,171700,1999105150,15590,15590,15590,15590,0
20240102,171600,1999105150,15590,15590,15590,15590,0
20240102,171500,1999105150,15590,15590,15590,15590,0
20240102,171400,1999105150,15590,15590,15590,15590,0
20240102,171300,1999105150,15590,15590,15590,15590,0
20240102,171200,1999105150,15590,15590,15590,15590,0
20240102,171100,1999105150,15590,15590,15590,15590,0
20240102,171000,1999105150,15590,15590,15590,15590,0
20240102,170900,1999105150,15590,15590,15590,15590,0
20240102,170800,1999105150,15590,15590,15590,15590,0
20240102,170700,1999105150,15590,15590,15590,15590,0
20240102,170600,1999105150,15590,15590,15590,15590,0
20240102,170500,1999105150,15590,15590,15590,15590,0
20240102,170400,1999105150,15590,15590,15590,15590,0
20240102,170300,1999105150,15590,15590,15590,15590,0
20240102,170200,1999105150,15590,15590,15590,15590,0
20240102,170100,1999105150,15590,15590,15590,15590,0
20240102,170000,1999105150,15590,15590,15590,15590,0
20240102,165900,1999105150,15590,15590,15590,15590,0
20240102,165800,1999105150,15590,15590,15590,15590,0
20240102,165700,1999105150,15590,15590,15590,15590,0
20240102,165600,1999105150,15590,15590,15590,15590,0
20240102,165500,1999105150,15590,15590,15590,15590,2854
20240102,165400,1999105150,15590,15590,15590,15590,0
20240102,165300,1999105150,15590,15590,15590,15590,0
20240102,165200,1999105150,15590,15590,15590,15590,0
20240102,165100,1999105150,15590,15590,15590,15590,0
20240102,165000,1999105150,15590,15590,15590,15590,0
20240102,164900,1999105150,15590,15590,15590,15590,0
20240102,164800,1999105150,15590,15590,15590,15590,0
20240102,164700,1999105150,15590,15590,15590,15590,0
20240102,164600,1999105150,15590,15590,15590,15590,0
20240102,164500,1999105150,15590,15590,15590,15590,0
20240102,164400,1999105150,15590,15590,15590,15590,0
20240102,164300,1999105150,15590,15590,15590,15590,0
20240102,164200,1999105150,15590,15590,15590,15590,0
20240102,164100,1999105150,15590,15590,15590,15590,0
20240102,164000,1999105150,15590,15590,15590,15590,0
20240102,163900,1999105150,15590,15590,15590,15590,0
20240102,163800,1999105150,15590,15590,15590,15590,0
20240102,163700,1999105150,15590,15590,15590,15590,0
20240102,163600,1999105150,15590,15590,15590,15590,0
20240102,163500,1999105150,15590,15590,15590,15590,0
20240102,163400,1999105150,15590,15590,15590,15590,0
20240102,163300,1999105150,15590,15590,15590,15590,0
20240102,163200,1999105150,15590,15590,15590,15590,0
20240102,163100,1999105150,15590,15590,15590,15590,0
20240102,163000,1999105150,15590,15590,15590,15590,0
20240102,162900,1999105150,15590,15590,15590,15590,0
20240102,162800,1999105150,15590,15590,15590,15590,0
20240102,162700,1999105150,15590,15590,15590,15590,0
20240102,162600,1999105150,15590,15590,15590,15590,0
20240102,162500,1999105150,15590,15590,15590,15590,2854
20240102,162400,1999105150,15590,15590,15590,15590,0
20240102,162300,1999105150,15590,15590,15590,15590,0
20240102,162200,1999105150,15590,15590,15590,15590,0
20240102,162100,1999105150,15590,15590,15590,15590,0
20240102,162000,1999105150,15590,15590,15590,15590,0
20240102,161900,1999105150,15590,15590,15590,15590,0
20240102,161800,1999105150,15590,15590,15590,15590,0
20240102,161700,1999105150,15590,15590,15590,15590,0
20240102,161600,1999105150,15590,15590,15590,15590,0
20240102,161500,1999105150,15590,15590,15590,15590,0
20240102,161400,1999105150,15590,15590,15590,15590,0
20240102,161300,1999105150,15590,15590,15590,15590,0
20240102,161200,1999105150,15590,15590,15590,15590,0
20240102,161100,1999105150,15590,15590,15590,15590,0
20240102,161000,1999105150,15590,15590,15590,15590,0
20240102,160900,1999105150,15590,15590,15590,15590,0
20240102,160800,1999105150,15590,15590,15590,15590,0
20240102,160700,1999105150,15590,15590,15590,15590,0
20240102,160600,1999105150,15590,15590,15590,15590,0
20240102,160500,1999105150,15590,15590,15590,15590,0
20240102,160400,1999105150,15590,15590,15590,15590,0
20240102,160300,1999105150,15590,15590,15590,15590,0
20240102,160200,1999105150,15590,15590,15590,15590,0
20240102,160100,1999105150,15590,15590,15590,15590,0
20240102,160000,1999105150,15590,15590,15590,15590,0
20240102,155900,1999105150,15590,15590,15590,15590,0
20240102,155800,1999105150,15590,15590,15590,15590,0
20240102,155700,1999105150,15590,15590,15590,15590,0
20240102,155600,1999105150,15590,15590,15590,15590,0
20240102,155500,1999105150,15590,15590,15590,15590,2854
20240102,155400,1999105150,15590,15590,15590,15590,0
20240102,155300,1999105150,15590,15590,15590,15590,0
20240102,155200,1999105150,15590,15590,15590,15590,0
20240102,155100,1999105150,15590,15590,15590,15590,0
20240102,155000,1999105150,15590,15590,15590,15590,0
20240102,154900,1999105150,15590,15590,15590,15590,0
20240102,154800,1999105150,15590,15590,15590,15590,0
20240102,154700,1999105150,15590,15590,15590,15590,0
20240102,154600,1999105150,15590,15590,15590,15590,0
20240102,154500,1999105150,15590,15590,15590,15590,0
20240102,154400,1999105150,15590,15590,15590,15590,0
20240102,154300,1999105150,15590,15590,15590,15590,0
20240102,154200,1999105150,15590,15590,15590,15590,0
20240102,154100,1999105150,15590,15590,15590,15590,0
20240102,154000,1999105150,15590,15590,15590,15590,0
20240102,153900,1999105150,15590,15590,15590,15590,0
20240102,153800,1999105150,15590,15590,15590,15590,0
20240102,153700,1999105150,15590,15590,15590,15590,0
20240102,153600,1999105150,15590,15590,15590,15590,0
20240102,153500,1999105150,15590,15590,15590,15590,0
20240102,153400,1999105150,15590,15590,15590,15590,0
20240102,153300,1999105150,15590,15590,15590,15590,0
20240102,153200,1999105150,15590,15590,15590,15590,0
20240102,153100,1999105150,15590,15590,15590,15590,0
20240102,153000,1999105150,15590,15590,15590,15590,2854
20240102,152900,1954611290,15550,15550,15550,15550,0
20240102,152800,1954611290,15550,15550,15550,15550,0
20240102,152700,1954611290,15550,15550,15550,15550,0
20240102,152600,1954611290,15550,15550,15550,15550,0
20240102,152500,1954611290,15550,15550,15550,15550,0
20240102,152400,1954611290,15550,15550,15550,15550,0
20240102,152300,1954611290,15550,15550,15550,15550,0
20240102,152200,1954611290,15550,15550,15550,15550,0
20240102,152100,1954611290,15550,15550,15550,15550,0
20240102,152000,1954611290,15550,15550,15550,15550,0
20240102,151900,1954611290,15550,15530,15550,15530,44
20240102,151800,1953927570,15550,15540,15550,15530,667
20240102,151700,1943565540,15540,15540,15550,15530,39
20240102,151600,1942959460,15550,15550,15550,15550,10
20240102,151500,1942803960,15540,15530,15540,15530,12
20240102,151400,1942617580,15550,15530,15550,15530,94
20240102,151300,1941156570,15520,15550,15550,15520,535
20240102,151200,1932844360,15550,15550,15550,15550,78
20240102,151100,1931631460,15550,15540,15550,15540,1316
20240102,151000,1911175030,15530,15550,15550,15530,1111
20240102,150900,1893920100,15540,15540,15540,15540,53
20240102,150800,1893096480,15540,15540,15540,15540,2
20240102,150700,1893065400,15540,15540,15550,15540,118
20240102,150600,1891230980,15540,15540,15540,15540,24
20240102,150500,1890858020,15540,15550,15550,15540,12
20240102,150400,1890671440,15550,15550,15550,15550,398
20240102,150300,1884482540,15550,15560,15560,15550,4
20240102,150200,1884420320,15550,15550,15550,15550,1
20240102,150100,1884404770,15550,15550,15550,15550,74
20240102,150000,1883254070,15550,15560,15560,15550,4
20240102,145900,1883191850,15550,15550,15550,15550,10
20240102,145800,1883036350,15550,15550,15550,15550,2
20240102,145700,1883005250,15550,15560,15560,15550,102
20240102,145600,1881418150,15550,15550,15550,15550,10
20240102,145500,1881262650,15550,15550,15550,15550,2
20240102,145400,1881231550,15550,15560,15560,15550,67
20240102,145300,1880189050,15560,15560,15560,15560,40
20240102,145200,1879566650,15550,15550,15550,15550,2
20240102,145100,1879535550,15550,15550,15550,15550,2
20240102,145000,1879504450,15550,15550,15550,15550,0
20240102,144900,1879504450,15550,15550,15550,15550,34
20240102,144800,1878975750,15550,15550,15550,15550,162
20240102,144700,1876456650,15550,15550,15550,15550,35
20240102,144600,1875912400,15550,15540,15550,15540,35
20240102,144500,1875368170,15530,15530,15530,15530,202
20240102,144400,1872231110,15550,15550,15550,15550,2
20240102,144300,1872200010,15550,15550,15550,15550,406
20240102,144200,1865886710,15540,15540,15540,15540,2
20240102,144100,1865855630,15540,15550,15550,15540,28
20240102,144000,1865420450,15550,15550,15550,15550,20
20240102,143900,1865109450,15540,15540,15540,15540,2
20240102,143800,1865078370,15540,15540,15540,15540,0
20240102,143700,1865078370,15540,15540,15540,15540,4
20240102,143600,1865016210,15550,15550,15550,15550,1
20240102,143500,1865000660,15540,15540,15540,15540,202
20240102,143400,1861861580,15550,15540,15550,15540,102
20240102,143300,1860275500,15540,15550,15550,15540,50
20240102,143200,1859498300,15550,15550,15550,15540,72
20240102,143100,1858378720,15550,15550,15550,15550,603
20240102,143000,1849002070,15560,15570,15570,15560,460
20240102,142900,1841842540,15560,15560,15560,15560,86
20240102,142800,1840504380,15560,15560,15560,15560,30
20240102,142700,1840037580,15570,15560,15570,15560,2
20240102,142600,1840006450,15570,15550,15570,15550,174
20240102,142500,1837299020,15550,15550,15550,15550,0
20240102,142400,1837299020,15550,15550,15550,15550,2
20240102,142300,1837267920,15550,15560,15560,15550,7
20240102,142200,1837159020,15560,15560,15560,15560,1
20240102,142100,1837143460,15550,15550,15550,15550,2
20240102,142000,1837112360,15550,15560,15560,15550,56
20240102,141900,1836241020,15560,15550,15560,15550,203
20240102,141800,1833082360,15550,15550,15550,15550,1
20240102,141700,1833066810,15540,15540,15540,15540,2
20240102,141600,1833035730,15540,15540,15540,15540,0
20240102,141500,1833035730,15540,15540,15540,15540,4
20240102,141400,1832973570,15560,15560,15560,15560,5
20240102,141300,1832895770,15560,15560,15560,15560,21
20240102,141200,1832569010,15540,15520,15540,15520,2466
20240102,141100,1794296590,15520,15510,15520,15510,119
20240102,141000,1792449730,15510,15510,15510,15510,52
20240102,140900,1791643210,15510,15510,15510,15510,2
20240102,140800,1791612190,15510,15520,15520,15510,45
20240102,140700,1790914190,15520,15510,15520,15510,118
20240102,140600,1789082850,15500,15500,15500,15500,9
20240102,140500,1788943350,15510,15510,15510,15510,3
20240102,140400,1788896820,15510,15520,15520,15510,119
20240102,140300,1787049960,15490,15490,15490,15490,0
20240102,140200,1787049960,15490,15490,15490,15490,3
20240102,140100,1787003490,15490,15500,15500,15490,402
20240102,140000,1780774150,15500,15500,15500,15500,0
20240102,135900,1780774150,15500,15500,15500,15500,192
20240102,135800,1777798150,15500,15520,15520,15500,583
20240102,135700,1768760600,15510,15520,15520,15510,3
20240102,135600,1768714060,15520,15520,15520,15520,2
20240102,135500,1768683020,15510,15510,15510,15510,52
20240102,135400,1767876500,15510,15510,15510,15510,50
20240102,135300,1767101000,15510,15510,15510,15510,359
20240102,135200,1761532910,15510,15510,15510,15500,376
20240102,135100,1755701170,15500,15500,15500,15500,172
20240102,135000,1753035170,15510,15510,15510,15510,1
20240102,134900,1753019660,15500,15510,15510,15500,11
20240102,134800,1752849060,15510,15510,15510,15510,60
20240102,134700,1751918460,15500,15500,15500,15500,0
20240102,134600,1751918460,15500,15520,15520,15500,217
20240102,134500,1748552660,15540,15540,15540,15540,50
20240102,134400,1747775660,15540,15520,15540,15520,44
20240102,134300,1747091960,15560,15560,15560,15560,0
20240102,134200,1747091960,15560,15510,15560,15510,44
20240102,134100,1746407430,15500,15540,15550,15500,59
20240102,134000,1745491870,15550,15550,15550,15550,6
20240102,133900,1745398570,15550,15500,15550,15500,4
20240102,133800,1745336470,15500,15500,15510,15500,30
20240102,133700,1744871450,15560,15560,15560,15560,0
20240102,133600,1744871450,15560,15560,15560,15560,0
20240102,133500,1744871450,15560,15500,15560,15500,56
20240102,133400,1744003090,15500,15500,15500,15500,2
20240102,133300,1743972090,15500,15500,15500,15500,805
20240102,133200,1731494590,15480,15480,15480,15480,1030
20240102,133100,1715550190,15500,15480,15500,15480,132
20240102,133000,1713506810,15480,15480,15480,15480,2
20240102,132900,1713475850,15480,15480,15480,15480,16
20240102,132800,1713228170,15480,15480,15480,15480,32
20240102,132700,1712732810,15500,15470,15500,15470,42
20240102,132600,1712082930,15480,15480,15480,15480,40
20240102,132500,1711463730,15480,15470,15480,15460,306
20240102,132400,1706729870,15470,15490,15490,15470,2144
20240102,132300,1673544150,15490,15490,15500,15490,41
20240102,132200,1672908960,15490,15490,15500,15490,53
20240102,132100,1672087790,15490,15490,15500,15490,323
20240102,132000,1667081670,15500,15500,15520,15490,154
20240102,131900,1664694780,15500,15500,15500,15500,31
20240102,131800,1664214280,15500,15500,15500,15490,297
20240102,131700,1659613450,15490,15500,15510,15490,259
20240102,131600,1655599120,15500,15510,15510,15500,222
20240102,131500,1652158100,15500,15520,15520,15500,604
20240102,131400,1642792580,15520,15530,15530,15520,32
20240102,131300,1642295640,15570,15520,15570,15520,320
20240102,131200,1637315850,15510,15510,15510,15510,2
20240102,131100,1637284830,15510,15510,15510,15510,2
20240102,131000,1637253810,15510,15510,15510,15510,0
20240102,130900,1637253810,15510,15510,15510,15510,2
20240102,130800,1637222790,15510,15510,15510,15510,2
20240102,130700,1637191770,15500,15520,15520,15500,3582
20240102,130600,1581666280,15510,15510,15510,15500,1012
20240102,130500,1565978780,15510,15540,15540,15510,2302
20240102,130400,1530245640,15550,15540,15550,15540,552
20240102,130300,1521667060,15540,15540,15540,15540,2
20240102,130200,1521635980,15550,15550,15550,15550,23
20240102,130100,1521278330,15550,15550,15550,15550,33
20240102,130000,1520765180,15550,15550,15550,15550,2
20240102,125900,1520734080,15550,15550,15550,15550,2
20240102,125800,1520702980,15550,15550,15550,15550,202
20240102,125700,1517561880,15550,15550,15550,15550,250
20240102,125600,1513674380,15550,15560,15560,15550,58
20240102,125500,1512772420,15560,15550,15560,15550,435
20240102,125400,1506003840,15550,15550,15550,15550,286
20240102,125300,1501556540,15570,15550,15570,15550,11
20240102,125200,1501385310,15550,15570,15570,15550,51
20240102,125100,1500592240,15570,15570,15570,15570,0
20240102,125000,1500592240,15570,15570,15570,15570,1
20240102,124900,1500576670,15570,15570,15570,15570,0
20240102,124800,1500576670,15570,15570,15570,15570,5
20240102,124700,1500498820,15580,15580,15580,15580,0
20240102,124600,1500498820,15580,15580,15580,15580,0
20240102,124500,1500498820,15580,15580,15580,15580,0
20240102,124400,1500498820,15580,15580,15580,15580,0
20240102,124300,1500498820,15580,15580,15580,15580,0
20240102,124200,1500498820,15580,15580,15580,15580,0
20240102,124100,1500498820,15580,15580,15580,15580,0
20240102,124000,1500498820,15580,15540,15580,15540,5
20240102,123900,1500421080,15540,15550,15550,15540,1672
20240102,123800,1474433980,15580,15550,15580,15550,306
20240102,123700,1469675650,15550,15550,15550,15550,4
20240102,123600,1469613450,15550,15550,15550,15550,65
20240102,123500,1468602700,15560,15560,15560,15560,250
20240102,123400,1464712700,15560,15560,15560,15560,0
20240102,123300,1464712700,15560,15560,15560,15560,4
20240102,123200,1464650460,15550,15560,15560,15550,4
20240102,123100,1464588240,15580,15580,15580,15580,0
20240102,123000,1464588240,15580,15580,15580,15580,0
20240102,122900,1464588240,15580,15580,15580,15580,0
20240102,122800,1464588240,15580,15570,15580,15570,5
20240102,122700,1464510380,15580,15580,15580,15580,0
20240102,122600,1464510380,15580,15580,15580,15580,0
20240102,122500,1464510380,15580,15580,15580,15580,6
20240102,122400,1464416900,15550,15570,15570,15550,508
20240102,122300,1456513360,15560,15560,15560,15560,0
20240102,122200,1456513360,15560,15560,15560,15560,0
20240102,122100,1456513360,15560,15560,15560,15560,4
20240102,122000,1456451120,15560,15580,15580,15560,124
20240102,121900,1454519760,15580,15560,15580,15560,9
20240102,121800,1454379620,15590,15590,15590,15590,0
20240102,121700,1454379620,15590,15590,15590,15590,0
20240102,121600,1454379620,15590,15570,15590,15570,20
20240102,121500,1454067900,15610,15610,15610,15610,0
20240102,121400,1454067900,15610,15610,15610,15610,0
20240102,121300,1454067900,15610,15570,15610,15570,642
20240102,121200,1444056700,15570,15570,15570,15570,0
20240102,121100,1444056700,15570,15570,15570,15570,400
20240102,121000,1437828700,15570,15570,15570,15570,0
20240102,120900,1437828700,15570,15560,15570,15560,1600
20240102,120800,1412917470,15540,15550,15550,15540,124
20240102,120700,1410989890,15560,15560,15560,15560,0
20240102,120600,1410989890,15560,15560,15560,15560,0
20240102,120500,1410989890,15560,15550,15560,15550,307
20240102,120400,1406213010,15550,15550,15550,15550,50
20240102,120300,1405435510,15550,15550,15550,15550,0
20240102,120200,1405435510,15550,15550,15550,15550,4
20240102,120100,1405373310,15570,15570,15570,15570,0
20240102,120000,1405373310,15570,15540,15570,15540,200
20240102,115900,1402262410,15540,15540,15540,15540,0
20240102,115800,1402262410,15540,15540,15540,15540,4
20240102,115700,1402200250,15540,15540,15540,15540,0
20240102,115600,1402200250,15540,15540,15540,15540,171
20240102,115500,1399542910,15550,15550,15550,15550,34
20240102,115400,1399014210,15550,15550,15550,15550,0
20240102,115300,1399014210,15550,15550,15550,15550,4
20240102,115200,1398952010,15550,15550,15550,15550,100
20240102,115100,1397397010,15570,15570,15570,15570,1
20240102,115000,1397381440,15550,15550,15550,15550,0
20240102,114900,1397381440,15550,15550,15550,15550,7
20240102,114800,1397272590,15560,15560,15560,15560,730
20240102,114700,1385913790,15560,15560,15560,15560,15
20240102,114600,1385680390,15560,15560,15560,15560,53
20240102,114500,1384855710,15560,15560,15570,15560,116
20240102,114400,1383050740,15560,15550,15560,15550,368
20240102,114300,1377324700,15550,15560,15560,15550,118
20240102,114200,1375489620,15550,15550,15550,15550,105
20240102,114100,1373856870,15550,15550,15550,15550,2
20240102,114000,1373825770,15550,15550,15550,15550,504
20240102,113900,1365988570,15550,15550,15550,15550,328
20240102,113800,1360888170,15550,15540,15550,15540,1439
20240102,113700,1338524150,15530,15530,15540,15530,300
20240102,113600,1333863150,15530,15520,15530,15520,339
20240102,113500,1328598520,15520,15520,15520,15520,38
20240102,113400,1328008760,15510,15510,15510,15510,0
20240102,113300,1328008760,15510,15510,15510,15510,171
20240102,113200,1325356550,15510,15510,15510,15510,4
20240102,113100,1325294510,15510,15510,15510,15510,30
20240102,113000,1324829210,15520,15510,15520,15510,435
20240102,112900,1318078050,15520,15520,15520,15520,6
20240102,112800,1317984930,15520,15520,15520,15520,0
20240102,112700,1317984930,15520,15520,15520,15520,158
20240102,112600,1315532770,15530,15540,15540,15530,318
20240102,112500,1310592250,15500,15500,15500,15500,5
20240102,112400,1310514750,15490,15490,15490,15490,0
20240102,112300,1310514750,15490,15500,15500,15490,584
20240102,112200,1301468040,15500,15520,15520,15500,2540
20240102,112100,1262079820,15520,15520,15520,15520,4
20240102,112000,1262017740,15540,15550,15550,15540,394
20240102,111900,1255891710,15550,15520,15550,15510,4353
20240102,111800,1188322120,15520,15530,15530,15520,154
20240102,111700,1185932020,15550,15550,15550,15550,0
20240102,111600,1185932020,15550,15550,15550,15550,0
20240102,111500,1185932020,15550,15520,15550,15520,1984
20240102,111400,1155124620,15510,15510,15510,15510,5
20240102,111300,1155047070,15520,15520,15520,15520,200
20240102,111200,1151943070,15520,15510,15520,15510,2005
20240102,111100,1120845470,15520,15520,15520,15520,0
20240102,111000,1120845470,15520,15500,15520,15500,412
20240102,110900,1114452510,15500,15500,15500,15500,3
20240102,110800,1114406010,15500,15510,15510,15500,74
20240102,110700,1113258340,15510,15510,15520,15500,2019
20240102,110600,1081962620,15530,15530,15530,15530,104
20240102,110500,1080347500,15520,15520,15520,15520,1
20240102,110400,1080331980,15520,15520,15520,15520,107
20240102,110300,1078671340,15530,15530,15530,15530,111
20240102,110200,1076947510,15530,15510,15540,15510,2158
20240102,110100,1043473760,15530,15510,15530,15510,2006
20240102,110000,1012360620,15530,15510,15530,15510,396
20240102,105900,1006218640,15510,15500,15510,15500,2183
20240102,105800,972363410,15500,15500,15500,15500,690
20240102,105700,961668410,15510,15510,15510,15500,2128
20240102,105600,928663670,15510,15530,15530,15510,1554
20240102,105500,904549510,15520,15520,15520,15510,343
20240102,105400,899226190,15510,15520,15520,15510,5
20240102,105300,899148630,15520,15510,15520,15510,30
20240102,105200,898683180,15520,15510,15520,15510,155
20240102,105100,896278070,15510,15500,15510,15500,5
20240102,105000,896200560,15500,15500,15500,15500,188
20240102,104900,893286560,15510,15510,15510,15510,50
20240102,104800,892511060,15510,15500,15510,15490,492
20240102,104700,884882270,15500,15500,15510,15500,82
20240102,104600,883611250,15500,15510,15510,15500,159
20240102,104500,881145460,15510,15490,15510,15490,2416
20240102,104400,843711600,15490,15490,15490,15490,516
20240102,104300,835718760,15490,15510,15510,15490,623
20240102,104200,826067490,15540,15540,15540,15540,0
20240102,104100,826067490,15540,15490,15540,15490,308
20240102,104000,821295970,15490,15490,15490,15490,244
20240102,103900,817516410,15500,15490,15500,15490,1003
20240102,103800,801979910,15490,15520,15520,15490,1625
20240102,103700,776789910,15520,15510,15520,15500,3088
20240102,103600,728921390,15510,15510,15510,15510,724
20240102,103500,717692150,15480,15480,15480,15470,301
20240102,103400,713032760,15480,15480,15480,15480,2802
20240102,103300,669657800,15480,15500,15500,15480,56
20240102,103200,668790440,15490,15520,15520,15490,914
20240102,103100,654623180,15520,15550,15550,15520,119
20240102,103000,652774310,15550,15550,15550,15550,100
20240102,102900,651219310,15540,15540,15540,15540,24
20240102,102800,650846350,15550,15510,15550,15510,286
20240102,102700,646403150,15550,15500,15550,15500,4218
20240102,102600,581010730,15500,15530,15530,15500,6206
20240102,102500,484797600,15530,15530,15530,15530,703
20240102,102400,473880010,15530,15550,15550,15530,2105
20240102,102300,441177260,15550,15580,15580,15550,905
20240102,102200,427086470,15590,15590,15590,15590,5
20240102,102100,427008520,15590,15590,15590,15550,368
20240102,102000,421283220,15600,15620,15620,15600,3336
20240102,101900,369240520,15640,15660,15660,15620,300
20240102,101800,364552640,15670,15660,15670,15660,77
20240102,101700,363346190,15680,15680,15680,15680,15
20240102,101600,363110990,15680,15590,15680,15590,6089
20240102,101500,267938020,15600,15600,15600,15600,0
20240102,101400,267938020,15600,15600,15610,15600,984
20240102,101300,252587590,15600,15570,15600,15570,1631
20240102,101200,227167280,15570,15570,15570,15570,9
20240102,101100,227027150,15570,15530,15570,15530,24
20240102,101000,226653710,15570,15570,15580,15560,160
20240102,100900,224162200,15580,15510,15580,15510,1835
20240102,100800,195645810,15540,15490,15540,15440,2397
20240102,100700,158480650,15490,15480,15540,15470,344
20240102,100600,153140620,15540,15470,15540,15470,1793
20240102,100500,125378510,15470,15460,15470,15440,1142
20240102,100400,107717290,15480,15480,15480,15480,425
20240102,100300,101138290,15490,15410,15490,15410,1674
20240102,100200,75256470,15410,15440,15470,15400,3091
20240102,100100,27608290,15430,15440,15440,15400,1453
20240102,100000,5187410,15480,15490,15490,15450,335
Reference in New Issue View Git Blame Copy Permalink