ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/060310/min/candle-20231222.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

639 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,193600,1120207905,2460,2460,2460,2460,14513
20231222,193500,1120207905,2460,2460,2460,2460,0
20231222,193400,1120207905,2460,2460,2460,2460,0
20231222,193300,1120207905,2460,2460,2460,2460,0
20231222,193200,1120207905,2460,2460,2460,2460,0
20231222,193100,1120207905,2460,2460,2460,2460,0
20231222,193000,1120207905,2460,2460,2460,2460,0
20231222,192900,1120207905,2460,2460,2460,2460,0
20231222,192800,1120207905,2460,2460,2460,2460,0
20231222,192700,1120207905,2460,2460,2460,2460,0
20231222,192600,1120207905,2460,2460,2460,2460,0
20231222,192500,1120207905,2460,2460,2460,2460,0
20231222,192400,1120207905,2460,2460,2460,2460,0
20231222,192300,1120207905,2460,2460,2460,2460,0
20231222,192200,1120207905,2460,2460,2460,2460,0
20231222,192100,1120207905,2460,2460,2460,2460,0
20231222,192000,1120207905,2460,2460,2460,2460,0
20231222,191900,1120207905,2460,2460,2460,2460,0
20231222,191800,1120207905,2460,2460,2460,2460,0
20231222,191700,1120207905,2460,2460,2460,2460,0
20231222,191600,1120207905,2460,2460,2460,2460,0
20231222,191500,1120207905,2460,2460,2460,2460,0
20231222,191400,1120207905,2460,2460,2460,2460,0
20231222,191300,1120207905,2460,2460,2460,2460,0
20231222,191200,1120207905,2460,2460,2460,2460,0
20231222,191100,1120207905,2460,2460,2460,2460,0
20231222,191000,1120207905,2460,2460,2460,2460,0
20231222,190900,1120207905,2460,2460,2460,2460,0
20231222,190800,1120207905,2460,2460,2460,2460,0
20231222,190700,1120207905,2460,2460,2460,2460,0
20231222,190600,1120207905,2460,2460,2460,2460,14513
20231222,190500,1120207905,2460,2460,2460,2460,0
20231222,190400,1120207905,2460,2460,2460,2460,0
20231222,190300,1120207905,2460,2460,2460,2460,0
20231222,190200,1120207905,2460,2460,2460,2460,0
20231222,190100,1120207905,2460,2460,2460,2460,0
20231222,190000,1120207905,2460,2460,2460,2460,0
20231222,185900,1120207905,2460,2460,2460,2460,0
20231222,185800,1120207905,2460,2460,2460,2460,0
20231222,185700,1120207905,2460,2460,2460,2460,0
20231222,185600,1120207905,2460,2460,2460,2460,0
20231222,185500,1120207905,2460,2460,2460,2460,0
20231222,185400,1120207905,2460,2460,2460,2460,0
20231222,185300,1120207905,2460,2460,2460,2460,0
20231222,185200,1120207905,2460,2460,2460,2460,0
20231222,185100,1120207905,2460,2460,2460,2460,0
20231222,185000,1120207905,2460,2460,2460,2460,0
20231222,184900,1120207905,2460,2460,2460,2460,0
20231222,184800,1120207905,2460,2460,2460,2460,0
20231222,184700,1120207905,2460,2460,2460,2460,0
20231222,184600,1120207905,2460,2460,2460,2460,0
20231222,184500,1120207905,2460,2460,2460,2460,0
20231222,184400,1120207905,2460,2460,2460,2460,0
20231222,184300,1120207905,2460,2460,2460,2460,0
20231222,184200,1120207905,2460,2460,2460,2460,0
20231222,184100,1120207905,2460,2460,2460,2460,0
20231222,184000,1120207905,2460,2460,2460,2460,0
20231222,183900,1120207905,2460,2460,2460,2460,0
20231222,183800,1120207905,2460,2460,2460,2460,0
20231222,183700,1120207905,2460,2460,2460,2460,0
20231222,183600,1120207905,2460,2460,2460,2460,14513
20231222,183500,1120207905,2460,2460,2460,2460,0
20231222,183400,1120207905,2460,2460,2460,2460,0
20231222,183300,1120207905,2460,2460,2460,2460,0
20231222,183200,1120207905,2460,2460,2460,2460,0
20231222,183100,1120207905,2460,2460,2460,2460,0
20231222,183000,1120207905,2460,2460,2460,2460,0
20231222,182900,1120207905,2460,2460,2460,2460,0
20231222,182800,1120207905,2460,2460,2460,2460,0
20231222,182700,1120207905,2460,2460,2460,2460,0
20231222,182600,1120207905,2460,2460,2460,2460,0
20231222,182500,1120207905,2460,2460,2460,2460,0
20231222,182400,1120207905,2460,2460,2460,2460,0
20231222,182300,1120207905,2460,2460,2460,2460,0
20231222,182200,1120207905,2460,2460,2460,2460,0
20231222,182100,1120207905,2460,2460,2460,2460,0
20231222,182000,1120207905,2460,2460,2460,2460,0
20231222,181900,1120207905,2460,2460,2460,2460,0
20231222,181800,1120207905,2460,2460,2460,2460,0
20231222,181700,1120207905,2460,2460,2460,2460,0
20231222,181600,1120207905,2460,2460,2460,2460,0
20231222,181500,1120207905,2460,2460,2460,2460,0
20231222,181400,1120207905,2460,2460,2460,2460,0
20231222,181300,1120207905,2460,2460,2460,2460,0
20231222,181200,1120207905,2460,2460,2460,2460,0
20231222,181100,1120207905,2460,2460,2460,2460,0
20231222,181000,1120207905,2460,2460,2460,2460,0
20231222,180900,1120207905,2460,2460,2460,2460,0
20231222,180800,1120207905,2460,2460,2460,2460,0
20231222,180700,1120207905,2460,2460,2460,2460,0
20231222,180600,1120207905,2460,2460,2460,2460,14513
20231222,180500,1120207905,2460,2460,2460,2460,0
20231222,180400,1120207905,2460,2460,2460,2460,0
20231222,180300,1120207905,2460,2460,2460,2460,0
20231222,180200,1120207905,2460,2460,2460,2460,0
20231222,180100,1120207905,2460,2460,2460,2460,0
20231222,180000,1120207905,2460,2460,2460,2460,0
20231222,175900,1120207905,2460,2460,2460,2460,0
20231222,175800,1120207905,2460,2460,2460,2460,0
20231222,175700,1120207905,2460,2460,2460,2460,0
20231222,175600,1120207905,2460,2460,2460,2460,0
20231222,175500,1120207905,2460,2460,2460,2460,0
20231222,175400,1120207905,2460,2460,2460,2460,0
20231222,175300,1120207905,2460,2460,2460,2460,0
20231222,175200,1120207905,2460,2460,2460,2460,0
20231222,175100,1120207905,2460,2460,2460,2460,0
20231222,175000,1120207905,2460,2460,2460,2460,0
20231222,174900,1120207905,2460,2460,2460,2460,0
20231222,174800,1120207905,2460,2460,2460,2460,0
20231222,174700,1120207905,2460,2460,2460,2460,0
20231222,174600,1120207905,2460,2460,2460,2460,0
20231222,174500,1120207905,2460,2460,2460,2460,0
20231222,174400,1120207905,2460,2460,2460,2460,0
20231222,174300,1120207905,2460,2460,2460,2460,0
20231222,174200,1120207905,2460,2460,2460,2460,0
20231222,174100,1120207905,2460,2460,2460,2460,0
20231222,174000,1120207905,2460,2460,2460,2460,0
20231222,173900,1120207905,2460,2460,2460,2460,0
20231222,173800,1120207905,2460,2460,2460,2460,0
20231222,173700,1120207905,2460,2460,2460,2460,0
20231222,173600,1120207905,2460,2460,2460,2460,14513
20231222,173500,1120207905,2460,2460,2460,2460,0
20231222,173400,1120207905,2460,2460,2460,2460,0
20231222,173300,1120207905,2460,2460,2460,2460,0
20231222,173200,1120207905,2460,2460,2460,2460,0
20231222,173100,1120207905,2460,2460,2460,2460,0
20231222,173000,1120207905,2460,2460,2460,2460,0
20231222,172900,1120207905,2460,2460,2460,2460,0
20231222,172800,1120207905,2460,2460,2460,2460,0
20231222,172700,1120207905,2460,2460,2460,2460,0
20231222,172600,1120207905,2460,2460,2460,2460,0
20231222,172500,1120207905,2460,2460,2460,2460,0
20231222,172400,1120207905,2460,2460,2460,2460,0
20231222,172300,1120207905,2460,2460,2460,2460,0
20231222,172200,1120207905,2460,2460,2460,2460,0
20231222,172100,1120207905,2460,2460,2460,2460,0
20231222,172000,1120207905,2460,2460,2460,2460,0
20231222,171900,1120207905,2460,2460,2460,2460,0
20231222,171800,1120207905,2460,2460,2460,2460,0
20231222,171700,1120207905,2460,2460,2460,2460,0
20231222,171600,1120207905,2460,2460,2460,2460,0
20231222,171500,1120207905,2460,2460,2460,2460,0
20231222,171400,1120207905,2460,2460,2460,2460,0
20231222,171300,1120207905,2460,2460,2460,2460,0
20231222,171200,1120207905,2460,2460,2460,2460,0
20231222,171100,1120207905,2460,2460,2460,2460,0
20231222,171000,1120207905,2460,2460,2460,2460,0
20231222,170900,1120207905,2460,2460,2460,2460,0
20231222,170800,1120207905,2460,2460,2460,2460,0
20231222,170700,1120207905,2460,2460,2460,2460,0
20231222,170600,1120207905,2460,2460,2460,2460,14513
20231222,170500,1120207905,2460,2460,2460,2460,0
20231222,170400,1120207905,2460,2460,2460,2460,0
20231222,170300,1120207905,2460,2460,2460,2460,0
20231222,170200,1120207905,2460,2460,2460,2460,0
20231222,170100,1120207905,2460,2460,2460,2460,0
20231222,170000,1120207905,2460,2460,2460,2460,0
20231222,165900,1120207905,2460,2460,2460,2460,0
20231222,165800,1120207905,2460,2460,2460,2460,0
20231222,165700,1120207905,2460,2460,2460,2460,0
20231222,165600,1120207905,2460,2460,2460,2460,0
20231222,165500,1120207905,2460,2460,2460,2460,0
20231222,165400,1120207905,2460,2460,2460,2460,0
20231222,165300,1120207905,2460,2460,2460,2460,0
20231222,165200,1120207905,2460,2460,2460,2460,0
20231222,165100,1120207905,2460,2460,2460,2460,0
20231222,165000,1120207905,2460,2460,2460,2460,0
20231222,164900,1120207905,2460,2460,2460,2460,0
20231222,164800,1120207905,2460,2460,2460,2460,0
20231222,164700,1120207905,2460,2460,2460,2460,0
20231222,164600,1120207905,2460,2460,2460,2460,0
20231222,164500,1120207905,2460,2460,2460,2460,0
20231222,164400,1120207905,2460,2460,2460,2460,0
20231222,164300,1120207905,2460,2460,2460,2460,0
20231222,164200,1120207905,2460,2460,2460,2460,0
20231222,164100,1120207905,2460,2460,2460,2460,0
20231222,164000,1120207905,2460,2460,2460,2460,0
20231222,163900,1120207905,2460,2460,2460,2460,0
20231222,163800,1120207905,2460,2460,2460,2460,0
20231222,163700,1120207905,2460,2460,2460,2460,0
20231222,163600,1120207905,2460,2460,2460,2460,14513
20231222,163500,1120207905,2460,2460,2460,2460,0
20231222,163400,1120207905,2460,2460,2460,2460,0
20231222,163300,1120207905,2460,2460,2460,2460,0
20231222,163200,1120207905,2460,2460,2460,2460,0
20231222,163100,1120207905,2460,2460,2460,2460,0
20231222,163000,1120207905,2460,2460,2460,2460,0
20231222,162900,1120207905,2460,2460,2460,2460,0
20231222,162800,1120207905,2460,2460,2460,2460,0
20231222,162700,1120207905,2460,2460,2460,2460,0
20231222,162600,1120207905,2460,2460,2460,2460,0
20231222,162500,1120207905,2460,2460,2460,2460,0
20231222,162400,1120207905,2460,2460,2460,2460,0
20231222,162300,1120207905,2460,2460,2460,2460,0
20231222,162200,1120207905,2460,2460,2460,2460,0
20231222,162100,1120207905,2460,2460,2460,2460,0
20231222,162000,1120207905,2460,2460,2460,2460,0
20231222,161900,1120207905,2460,2460,2460,2460,0
20231222,161800,1120207905,2460,2460,2460,2460,0
20231222,161700,1120207905,2460,2460,2460,2460,0
20231222,161600,1120207905,2460,2460,2460,2460,0
20231222,161500,1120207905,2460,2460,2460,2460,0
20231222,161400,1120207905,2460,2460,2460,2460,0
20231222,161300,1120207905,2460,2460,2460,2460,0
20231222,161200,1120207905,2460,2460,2460,2460,0
20231222,161100,1120207905,2460,2460,2460,2460,0
20231222,161000,1120207905,2460,2460,2460,2460,0
20231222,160900,1120207905,2460,2460,2460,2460,0
20231222,160800,1120207905,2460,2460,2460,2460,0
20231222,160700,1120207905,2460,2460,2460,2460,0
20231222,160600,1120207905,2460,2460,2460,2460,14513
20231222,160500,1120207905,2460,2460,2460,2460,0
20231222,160400,1120207905,2460,2460,2460,2460,0
20231222,160300,1120207905,2460,2460,2460,2460,0
20231222,160200,1120207905,2460,2460,2460,2460,0
20231222,160100,1120207905,2460,2460,2460,2460,0
20231222,160000,1120207905,2460,2460,2460,2460,0
20231222,155900,1120207905,2460,2460,2460,2460,0
20231222,155800,1120207905,2460,2460,2460,2460,0
20231222,155700,1120207905,2460,2460,2460,2460,0
20231222,155600,1120207905,2460,2460,2460,2460,0
20231222,155500,1120207905,2460,2460,2460,2460,0
20231222,155400,1120207905,2460,2460,2460,2460,0
20231222,155300,1120207905,2460,2460,2460,2460,0
20231222,155200,1120207905,2460,2460,2460,2460,0
20231222,155100,1120207905,2460,2460,2460,2460,0
20231222,155000,1120207905,2460,2460,2460,2460,0
20231222,154900,1120207905,2460,2460,2460,2460,0
20231222,154800,1120207905,2460,2460,2460,2460,0
20231222,154700,1120207905,2460,2460,2460,2460,0
20231222,154600,1120207905,2460,2460,2460,2460,0
20231222,154500,1120207905,2460,2460,2460,2460,0
20231222,154400,1120207905,2460,2460,2460,2460,0
20231222,154300,1120207905,2460,2460,2460,2460,0
20231222,154200,1120207905,2460,2460,2460,2460,0
20231222,154100,1120207905,2460,2460,2460,2460,0
20231222,154000,1120207905,2460,2460,2460,2460,0
20231222,153900,1120207905,2460,2460,2460,2460,0
20231222,153800,1120207905,2460,2460,2460,2460,0
20231222,153700,1120207905,2460,2460,2460,2460,0
20231222,153600,1120207905,2460,2460,2460,2460,14513
20231222,153500,1120207905,2460,2460,2460,2460,0
20231222,153400,1120207905,2460,2460,2460,2460,0
20231222,153300,1120207905,2460,2460,2460,2460,0
20231222,153200,1120207905,2460,2460,2460,2460,0
20231222,153100,1120207905,2460,2460,2460,2460,0
20231222,153000,1120207905,2460,2460,2460,2460,14513
20231222,152900,1084505925,2455,2455,2455,2455,0
20231222,152800,1084505925,2455,2455,2455,2455,0
20231222,152700,1084505925,2455,2455,2455,2455,0
20231222,152600,1084505925,2455,2455,2455,2455,0
20231222,152500,1084505925,2455,2455,2455,2455,0
20231222,152400,1084505925,2455,2455,2455,2455,0
20231222,152300,1084505925,2455,2455,2455,2455,0
20231222,152200,1084505925,2455,2455,2455,2455,0
20231222,152100,1084505925,2455,2455,2455,2455,0
20231222,152000,1084505925,2455,2455,2455,2455,0
20231222,151900,1084505925,2455,2455,2455,2455,33
20231222,151800,1084424910,2455,2445,2455,2445,1785
20231222,151700,1080055600,2450,2445,2450,2440,2051
20231222,151600,1075051075,2450,2445,2450,2440,223
20231222,151500,1074505905,2450,2450,2450,2450,0
20231222,151400,1074505905,2450,2450,2450,2450,3
20231222,151300,1074498555,2435,2450,2450,2435,6855
20231222,151200,1057779685,2455,2455,2455,2455,0
20231222,151100,1057779685,2455,2455,2455,2455,2
20231222,151000,1057774775,2450,2440,2450,2440,3571
20231222,150900,1049026465,2450,2450,2450,2450,0
20231222,150800,1049026465,2450,2440,2450,2435,2164
20231222,150700,1043750310,2450,2445,2450,2445,43
20231222,150600,1043645150,2450,2445,2450,2440,4731
20231222,150500,1032100580,2445,2445,2450,2445,1913
20231222,150400,1027423285,2450,2445,2450,2445,9
20231222,150300,1027401275,2455,2455,2455,2455,130
20231222,150200,1027082125,2455,2445,2455,2445,453
20231222,150100,1025974120,2445,2450,2450,2445,11261
20231222,150000,998434625,2455,2455,2455,2455,0
20231222,145900,998434625,2455,2455,2455,2455,0
20231222,145800,998434625,2455,2450,2455,2450,160
20231222,145700,998042620,2450,2455,2455,2450,1829
20231222,145600,993561545,2455,2455,2455,2455,1
20231222,145500,993559090,2455,2455,2455,2455,1000
20231222,145400,991104090,2455,2450,2455,2450,625
20231222,145300,989572790,2450,2450,2450,2450,445
20231222,145200,988482540,2450,2450,2450,2450,10340
20231222,145100,963149540,2455,2455,2455,2450,1102
20231222,145000,960449630,2460,2450,2460,2450,11
20231222,144900,960422670,2450,2455,2460,2450,7640
20231222,144800,941668550,2455,2455,2455,2455,220
20231222,144700,941128450,2460,2460,2460,2460,1
20231222,144600,941125990,2455,2455,2455,2455,9
20231222,144500,941103895,2455,2460,2460,2455,147
20231222,144400,940742775,2460,2460,2460,2460,0
20231222,144300,940742775,2460,2455,2460,2455,974
20231222,144200,938351600,2460,2460,2460,2460,11
20231222,144100,938324540,2460,2460,2460,2460,0
20231222,144000,938324540,2460,2455,2460,2455,2010
20231222,143900,933389940,2455,2455,2455,2455,0
20231222,143800,933389940,2455,2455,2455,2455,1480
20231222,143700,929756540,2460,2460,2460,2460,0
20231222,143600,929756540,2460,2460,2460,2460,1
20231222,143500,929754080,2455,2455,2455,2455,0
20231222,143400,929754080,2455,2455,2455,2455,0
20231222,143300,929754080,2455,2455,2455,2455,10
20231222,143200,929729530,2460,2460,2460,2460,0
20231222,143100,929729530,2460,2455,2460,2455,317
20231222,143000,928951285,2460,2460,2460,2460,0
20231222,142900,928951285,2460,2455,2460,2455,11
20231222,142800,928924275,2460,2460,2460,2460,0
20231222,142700,928924275,2460,2460,2460,2460,135
20231222,142600,928592175,2460,2460,2460,2460,1
20231222,142500,928589715,2465,2455,2465,2455,917
20231222,142400,926338470,2455,2455,2455,2455,5714
20231222,142300,912310600,2455,2455,2455,2455,101
20231222,142200,912062645,2465,2465,2465,2455,632
20231222,142100,910511010,2465,2465,2465,2465,0
20231222,142000,910511010,2465,2465,2465,2465,98
20231222,141900,910269440,2455,2455,2455,2455,258
20231222,141800,909636050,2465,2465,2465,2455,683
20231222,141700,907958685,2465,2465,2465,2465,0
20231222,141600,907958685,2465,2460,2465,2460,137
20231222,141500,907621660,2460,2465,2465,2460,221
20231222,141400,907077895,2460,2460,2460,2460,1882
20231222,141300,902448175,2465,2460,2465,2460,120
20231222,141200,902152970,2460,2460,2460,2460,222
20231222,141100,901606850,2460,2460,2460,2460,0
20231222,141000,901606850,2460,2455,2460,2455,12
20231222,140900,901577385,2460,2460,2460,2460,0
20231222,140800,901577385,2460,2460,2460,2460,35
20231222,140700,901491285,2460,2450,2460,2450,53
20231222,140600,901360915,2460,2450,2460,2450,426
20231222,140500,900317105,2455,2455,2460,2455,527
20231222,140400,899023315,2455,2460,2460,2455,429
20231222,140300,897969970,2460,2460,2465,2455,12088
20231222,140200,868293415,2465,2460,2465,2460,101
20231222,140100,868044950,2465,2465,2465,2465,1
20231222,140000,868042485,2460,2460,2460,2460,7411
20231222,135900,849811425,2460,2460,2460,2460,4
20231222,135800,849801585,2460,2460,2460,2460,0
20231222,135700,849801585,2460,2465,2465,2460,1404
20231222,135600,846342225,2465,2465,2465,2465,2
20231222,135500,846337295,2460,2460,2460,2460,2356
20231222,135400,840541535,2460,2460,2460,2460,170
20231222,135300,840123335,2460,2460,2460,2460,200
20231222,135200,839631335,2460,2460,2460,2460,200
20231222,135100,839139335,2460,2460,2460,2460,0
20231222,135000,839139335,2460,2460,2460,2460,99
20231222,134900,838895795,2460,2460,2460,2460,0
20231222,134800,838895795,2460,2460,2460,2460,0
20231222,134700,838895795,2460,2460,2460,2460,0
20231222,134600,838895795,2460,2460,2460,2460,93
20231222,134500,838667015,2455,2455,2455,2455,196
20231222,134400,838185835,2450,2450,2450,2450,326
20231222,134300,837387135,2460,2460,2460,2460,0
20231222,134200,837387135,2460,2460,2460,2460,2
20231222,134100,837382215,2450,2455,2455,2450,4622
20231222,134000,826041685,2465,2465,2465,2465,1
20231222,133900,826039220,2460,2460,2460,2460,0
20231222,133800,826039220,2460,2460,2460,2455,171
20231222,133700,825618880,2460,2460,2460,2460,878
20231222,133600,823459000,2460,2460,2460,2460,342
20231222,133500,822617680,2465,2465,2465,2465,0
20231222,133400,822617680,2465,2460,2465,2460,102
20231222,133300,822366750,2460,2460,2460,2460,2
20231222,133200,822361830,2465,2465,2465,2465,3
20231222,133100,822354435,2465,2465,2465,2465,800
20231222,133000,820382435,2465,2465,2465,2465,0
20231222,132900,820382435,2465,2465,2465,2465,10
20231222,132800,820357785,2465,2465,2465,2465,0
20231222,132700,820357785,2465,2465,2465,2465,0
20231222,132600,820357785,2465,2465,2465,2465,43
20231222,132500,820251790,2460,2460,2460,2460,300
20231222,132400,819513790,2465,2465,2465,2465,0
20231222,132300,819513790,2465,2465,2465,2465,2
20231222,132200,819508860,2465,2460,2465,2455,3076
20231222,132100,811947820,2465,2460,2465,2460,1325
20231222,132000,808688315,2465,2465,2465,2465,510
20231222,131900,807431165,2465,2465,2465,2465,1
20231222,131800,807428700,2460,2465,2465,2460,431
20231222,131700,806368435,2465,2465,2465,2465,1
20231222,131600,806365970,2460,2460,2460,2460,955
20231222,131500,804016670,2465,2465,2465,2465,3
20231222,131400,804009275,2460,2460,2460,2460,1
20231222,131300,804006815,2460,2460,2460,2460,50
20231222,131200,803883815,2460,2470,2470,2460,759
20231222,131100,802014215,2465,2465,2465,2465,291
20231222,131000,801296900,2470,2470,2470,2470,1
20231222,130900,801294430,2470,2460,2470,2460,51
20231222,130800,801168960,2470,2470,2470,2470,0
20231222,130700,801168960,2470,2465,2470,2465,175
20231222,130600,800737580,2465,2465,2465,2465,1
20231222,130500,800735115,2470,2465,2470,2465,24
20231222,130400,800675950,2465,2465,2465,2465,0
20231222,130300,800675950,2465,2465,2465,2465,2
20231222,130200,800671020,2470,2470,2470,2470,1
20231222,130100,800668550,2460,2460,2460,2460,400
20231222,130000,799684550,2460,2460,2460,2460,400
20231222,125900,798700550,2460,2460,2460,2460,0
20231222,125800,798700550,2460,2460,2460,2460,16
20231222,125700,798661190,2460,2460,2460,2460,0
20231222,125600,798661190,2460,2465,2465,2460,2621
20231222,125500,792213525,2465,2465,2465,2465,0
20231222,125400,792213525,2465,2470,2470,2465,10788
20231222,125300,765621010,2470,2470,2470,2470,1056
20231222,125200,763012690,2475,2475,2475,2475,0
20231222,125100,763012690,2475,2475,2475,2475,1
20231222,125000,763010215,2475,2475,2475,2475,0
20231222,124900,763010215,2475,2475,2475,2475,2
20231222,124800,763005265,2470,2470,2470,2470,97
20231222,124700,762765675,2470,2470,2470,2470,446
20231222,124600,761664055,2470,2470,2470,2470,5
20231222,124500,761651705,2470,2470,2470,2465,1380
20231222,124400,758247230,2475,2475,2475,2475,18
20231222,124300,758202680,2475,2465,2475,2465,101
20231222,124200,757953705,2465,2465,2465,2465,3
20231222,124100,757946310,2470,2470,2470,2470,6551
20231222,124000,741765340,2470,2470,2470,2470,0
20231222,123900,741765340,2470,2470,2470,2470,200
20231222,123800,741271340,2475,2475,2475,2475,0
20231222,123700,741271340,2475,2475,2475,2475,0
20231222,123600,741271340,2475,2475,2475,2475,0
20231222,123500,741271340,2475,2475,2475,2475,0
20231222,123400,741271340,2475,2475,2475,2475,10
20231222,123300,741246590,2475,2475,2475,2475,0
20231222,123200,741246590,2475,2475,2475,2475,27
20231222,123100,741179765,2475,2475,2475,2475,218
20231222,123000,740640215,2475,2475,2475,2475,0
20231222,122900,740640215,2475,2475,2475,2475,1122
20231222,122800,737863265,2475,2475,2475,2475,0
20231222,122700,737863265,2475,2475,2475,2475,81
20231222,122600,737662790,2475,2475,2475,2475,0
20231222,122500,737662790,2475,2475,2475,2475,198
20231222,122400,737172740,2475,2475,2475,2475,30
20231222,122300,737098490,2475,2475,2475,2475,25
20231222,122200,737036615,2475,2475,2475,2475,0
20231222,122100,737036615,2475,2475,2475,2475,0
20231222,122000,737036615,2475,2475,2475,2475,52
20231222,121900,736907915,2475,2475,2475,2475,352
20231222,121800,736036715,2475,2475,2475,2475,0
20231222,121700,736036715,2475,2480,2480,2475,1060
20231222,121600,733413210,2475,2480,2480,2475,1409
20231222,121500,729925920,2480,2480,2480,2480,11
20231222,121400,729898640,2480,2480,2480,2480,51
20231222,121300,729772160,2480,2480,2480,2480,0
20231222,121200,729772160,2480,2480,2480,2480,3
20231222,121100,729764720,2480,2480,2480,2480,125
20231222,121000,729454720,2475,2480,2480,2475,377
20231222,120900,728521630,2475,2475,2475,2475,1
20231222,120800,728519155,2480,2480,2480,2480,200
20231222,120700,728023155,2480,2480,2480,2480,101
20231222,120600,727772675,2475,2475,2475,2475,1
20231222,120500,727770200,2480,2480,2480,2480,540
20231222,120400,726431000,2480,2480,2485,2475,385
20231222,120300,725476200,2480,2480,2480,2480,0
20231222,120200,725476200,2480,2480,2480,2480,3
20231222,120100,725468760,2480,2475,2480,2475,2
20231222,120000,725463805,2480,2480,2480,2480,1213
20231222,115900,722455565,2480,2480,2480,2480,0
20231222,115800,722455565,2480,2480,2480,2480,0
20231222,115700,722455565,2480,2480,2480,2480,600
20231222,115600,720967565,2470,2470,2470,2470,0
20231222,115500,720967565,2470,2470,2470,2470,268
20231222,115400,720305605,2480,2480,2480,2480,0
20231222,115300,720305605,2480,2475,2480,2475,801
20231222,115200,718323125,2480,2475,2480,2475,201
20231222,115100,717825645,2475,2475,2475,2475,700
20231222,115000,716093145,2470,2475,2475,2470,1681
20231222,114900,711938300,2475,2475,2475,2475,421
20231222,114800,710896325,2480,2480,2480,2480,30
20231222,114700,710821925,2480,2480,2480,2480,0
20231222,114600,710821925,2480,2475,2480,2475,82
20231222,114500,710618970,2480,2480,2480,2480,0
20231222,114400,710618970,2480,2480,2480,2480,1
20231222,114300,710616490,2480,2480,2480,2480,3
20231222,114200,710609050,2480,2480,2480,2480,50
20231222,114100,710485050,2480,2480,2485,2480,102
20231222,114000,710232085,2485,2485,2485,2485,0
20231222,113900,710232085,2485,2485,2485,2485,9
20231222,113800,710209720,2485,2485,2485,2485,100
20231222,113700,709961220,2485,2480,2485,2480,82
20231222,113600,709757640,2480,2480,2480,2480,12000
20231222,113500,679997640,2480,2480,2480,2480,0
20231222,113400,679997640,2480,2480,2480,2480,1
20231222,113300,679995160,2480,2480,2480,2470,55
20231222,113200,679859260,2480,2475,2480,2475,2
20231222,113100,679854305,2475,2475,2480,2475,21
20231222,113000,679802325,2480,2480,2480,2480,194
20231222,112900,679321205,2480,2480,2480,2480,1
20231222,112800,679318725,2480,2470,2480,2470,188
20231222,112700,678853315,2470,2470,2470,2470,36
20231222,112600,678764395,2470,2475,2475,2470,4000
20231222,112500,668874140,2480,2480,2480,2480,143
20231222,112400,668519500,2480,2480,2480,2480,40
20231222,112300,668420300,2480,2480,2480,2480,131
20231222,112200,668095420,2480,2480,2480,2480,55
20231222,112100,667959020,2480,2480,2480,2480,1
20231222,112000,667956540,2480,2475,2480,2475,233
20231222,111900,667379610,2475,2475,2475,2470,175
20231222,111800,666946490,2475,2475,2475,2475,8
20231222,111700,666926690,2475,2475,2475,2470,503
20231222,111600,665681805,2475,2480,2480,2475,1499
20231222,111500,661971775,2475,2475,2475,2475,9
20231222,111400,661949500,2480,2480,2480,2480,150
20231222,111300,661577500,2480,2480,2480,2480,0
20231222,111200,661577500,2480,2480,2480,2480,46
20231222,111100,661463420,2480,2480,2480,2480,1
20231222,111000,661460940,2475,2480,2480,2475,988
20231222,110900,659015635,2475,2475,2480,2475,371
20231222,110800,658097360,2480,2480,2480,2480,444
20231222,110700,656996240,2485,2485,2485,2485,16
20231222,110600,656956480,2485,2485,2485,2485,3
20231222,110500,656949025,2490,2490,2490,2490,0
20231222,110400,656949025,2490,2490,2490,2490,5
20231222,110300,656936575,2490,2490,2490,2490,50
20231222,110200,656812075,2490,2490,2490,2490,1
20231222,110100,656809585,2490,2490,2490,2490,40
20231222,110000,656709985,2490,2490,2490,2490,0
20231222,105900,656709985,2490,2485,2490,2485,1123
20231222,105800,653917960,2485,2485,2485,2485,0
20231222,105700,653917960,2485,2480,2485,2480,24
20231222,105600,653858435,2490,2490,2490,2490,0
20231222,105500,653858435,2490,2490,2490,2490,0
20231222,105400,653858435,2490,2475,2490,2475,473
20231222,105300,652687745,2480,2490,2490,2480,1531
20231222,105200,648876555,2490,2485,2490,2485,101
20231222,105100,648625565,2490,2490,2490,2490,50
20231222,105000,648501065,2490,2485,2490,2485,41
20231222,104900,648399175,2485,2485,2485,2485,0
20231222,104800,648399175,2485,2490,2490,2485,4
20231222,104700,648389230,2485,2480,2485,2470,1213
20231222,104600,645383675,2480,2480,2480,2480,28
20231222,104500,645314235,2480,2480,2480,2480,21
20231222,104400,645262155,2475,2480,2480,2475,3000
20231222,104300,637836155,2480,2475,2480,2475,735
20231222,104200,636017025,2480,2480,2480,2480,2952
20231222,104100,628696065,2485,2480,2485,2480,541
20231222,104000,627351840,2485,2485,2485,2485,4
20231222,103900,627341900,2485,2485,2485,2485,8
20231222,103800,627322020,2495,2495,2495,2480,199
20231222,103700,626827915,2485,2490,2495,2485,605
20231222,103600,625324455,2490,2490,2490,2490,1
20231222,103500,625321965,2495,2495,2495,2495,1
20231222,103400,625319470,2490,2490,2490,2490,309
20231222,103300,624550060,2485,2490,2490,2485,1051
20231222,103200,621933570,2490,2490,2490,2490,0
20231222,103100,621933570,2490,2485,2490,2480,937
20231222,103000,619609780,2480,2480,2480,2480,1260
20231222,102900,616484980,2490,2490,2490,2490,0
20231222,102800,616484980,2490,2485,2490,2485,164
20231222,102700,616077430,2485,2485,2485,2485,0
20231222,102600,616077430,2485,2490,2490,2485,11
20231222,102500,616050070,2490,2480,2490,2480,449
20231222,102400,614936500,2480,2480,2480,2480,751
20231222,102300,613074020,2490,2480,2490,2480,40
20231222,102200,612974645,2480,2480,2480,2480,11
20231222,102100,612947365,2480,2490,2490,2480,1484
20231222,102000,609266945,2490,2480,2490,2480,1244
20231222,101900,606181815,2490,2480,2490,2480,501
20231222,101800,604934335,2490,2495,2495,2480,696
20231222,101700,603208230,2495,2480,2495,2480,858
20231222,101600,601080365,2475,2475,2475,2475,1000
20231222,101500,598605365,2480,2475,2485,2475,16603
20231222,101400,557504310,2475,2500,2500,2465,23562
20231222,101300,499111210,2500,2490,2505,2490,3604
20231222,101200,490126820,2505,2490,2505,2490,2957
20231222,101100,482743920,2500,2495,2500,2485,1935
20231222,101000,477920930,2500,2505,2510,2490,5948
20231222,100900,463051840,2500,2485,2505,2485,3842
20231222,100800,453445170,2495,2490,2505,2485,3065
20231222,100700,445813035,2495,2495,2495,2485,1455
20231222,100600,442189995,2495,2505,2505,2485,7144
20231222,100500,424380595,2495,2490,2505,2490,1919
20231222,100400,419576585,2505,2505,2505,2485,4090
20231222,100300,409340430,2485,2490,2505,2485,13795
20231222,100200,374942805,2505,2490,2505,2490,1662
20231222,100100,370788560,2500,2490,2500,2490,5723
20231222,100000,356497215,2500,2510,2515,2490,11290
20231222,095900,328239205,2500,2500,2510,2500,3547
20231222,095800,319341895,2500,2510,2510,2500,4932
20231222,095700,307009985,2510,2500,2510,2500,3322
20231222,095600,298704605,2505,2505,2505,2500,2985
20231222,095500,291237180,2505,2505,2505,2505,228
20231222,095400,290666040,2505,2505,2510,2500,4681
20231222,095300,278922775,2505,2505,2510,2500,6273
20231222,095200,263233135,2510,2505,2510,2505,1831
20231222,095100,258646065,2505,2500,2505,2500,1090
20231222,095000,255915625,2500,2505,2505,2500,2238
20231222,094900,250309445,2505,2500,2505,2500,423
20231222,094800,249251860,2500,2500,2500,2495,3810
20231222,094700,239728085,2495,2495,2495,2495,402
20231222,094600,238725095,2500,2500,2500,2500,317
20231222,094500,237932595,2490,2490,2490,2490,2000
20231222,094400,232952595,2490,2495,2500,2490,2205
20231222,094300,227453690,2495,2500,2500,2495,3
20231222,094200,227446200,2500,2495,2500,2495,369
20231222,094100,226523855,2500,2500,2505,2500,658
20231222,094000,224878685,2505,2495,2505,2495,3737
20231222,093900,215548195,2495,2490,2495,2490,876
20231222,093800,213366640,2490,2485,2490,2485,11683
20231222,093700,184320690,2485,2485,2485,2485,0
20231222,093600,184320690,2485,2480,2485,2480,4800
20231222,093500,172405625,2480,2480,2480,2475,1603
20231222,093400,168435655,2480,2485,2485,2480,1033
20231222,093300,165868950,2485,2485,2485,2485,18
20231222,093200,165824220,2485,2480,2485,2480,466
20231222,093100,164668535,2480,2480,2480,2480,2022
20231222,093000,159653975,2480,2485,2485,2480,3796
20231222,092900,150239640,2485,2480,2485,2480,1506
20231222,092800,146501255,2485,2480,2485,2480,2
20231222,092700,146496290,2485,2485,2485,2485,0
20231222,092600,146496290,2485,2485,2485,2485,41
20231222,092500,146394405,2485,2475,2485,2475,1262
20231222,092400,143270625,2485,2480,2485,2480,701
20231222,092300,141531140,2480,2485,2485,2480,1796
20231222,092200,137076955,2485,2480,2485,2480,2621
20231222,092100,130576770,2480,2480,2480,2480,473
20231222,092000,129403730,2480,2480,2480,2480,200
20231222,091900,128907730,2480,2480,2480,2480,43
20231222,091800,128801090,2475,2480,2480,2475,270
20231222,091700,128132740,2480,2480,2480,2480,203
20231222,091600,127629300,2480,2480,2480,2480,58
20231222,091500,127485460,2480,2490,2490,2480,27
20231222,091400,127418450,2490,2490,2490,2490,80
20231222,091300,127219250,2490,2475,2490,2475,105
20231222,091200,126959300,2490,2490,2490,2475,1067
20231222,091100,124312485,2490,2475,2490,2475,6695
20231222,091000,107741630,2480,2480,2480,2480,631
20231222,090900,106176750,2490,2475,2490,2475,532
20231222,090800,104852235,2475,2490,2490,2475,1832
20231222,090700,100313980,2475,2480,2495,2475,3776
20231222,090600,90949210,2480,2490,2495,2480,8472
20231222,090500,69928765,2490,2490,2495,2490,1970
20231222,090400,65023460,2490,2490,2495,2485,1849
20231222,090300,60420725,2490,2495,2495,2490,410
20231222,090200,59399575,2500,2485,2500,2480,16587
20231222,090100,18064405,2480,2475,2485,2475,4310
20231222,090000,7376435,2475,2460,2475,2460,2996
Reference in New Issue View Git Blame Copy Permalink