ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2
KissMeData/099430/min/candle-20240314.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

668 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,200500,1346299750,6770,6770,6770,6770,6777
20240314,200400,1346299750,6770,6770,6770,6770,0
20240314,200300,1346299750,6770,6770,6770,6770,0
20240314,200200,1346299750,6770,6770,6770,6770,0
20240314,200100,1346299750,6770,6770,6770,6770,0
20240314,200000,1346299750,6770,6770,6770,6770,0
20240314,195900,1346299750,6770,6770,6770,6770,0
20240314,195800,1346299750,6770,6770,6770,6770,0
20240314,195700,1346299750,6770,6770,6770,6770,0
20240314,195600,1346299750,6770,6770,6770,6770,0
20240314,195500,1346299750,6770,6770,6770,6770,0
20240314,195400,1346299750,6770,6770,6770,6770,0
20240314,195300,1346299750,6770,6770,6770,6770,0
20240314,195200,1346299750,6770,6770,6770,6770,0
20240314,195100,1346299750,6770,6770,6770,6770,0
20240314,195000,1346299750,6770,6770,6770,6770,0
20240314,194900,1346299750,6770,6770,6770,6770,0
20240314,194800,1346299750,6770,6770,6770,6770,0
20240314,194700,1346299750,6770,6770,6770,6770,0
20240314,194600,1346299750,6770,6770,6770,6770,0
20240314,194500,1346299750,6770,6770,6770,6770,0
20240314,194400,1346299750,6770,6770,6770,6770,0
20240314,194300,1346299750,6770,6770,6770,6770,0
20240314,194200,1346299750,6770,6770,6770,6770,0
20240314,194100,1346299750,6770,6770,6770,6770,0
20240314,194000,1346299750,6770,6770,6770,6770,0
20240314,193900,1346299750,6770,6770,6770,6770,0
20240314,193800,1346299750,6770,6770,6770,6770,0
20240314,193700,1346299750,6770,6770,6770,6770,0
20240314,193600,1346299750,6770,6770,6770,6770,0
20240314,193500,1346299750,6770,6770,6770,6770,6777
20240314,193400,1346299750,6770,6770,6770,6770,0
20240314,193300,1346299750,6770,6770,6770,6770,0
20240314,193200,1346299750,6770,6770,6770,6770,0
20240314,193100,1346299750,6770,6770,6770,6770,0
20240314,193000,1346299750,6770,6770,6770,6770,0
20240314,192900,1346299750,6770,6770,6770,6770,0
20240314,192800,1346299750,6770,6770,6770,6770,0
20240314,192700,1346299750,6770,6770,6770,6770,0
20240314,192600,1346299750,6770,6770,6770,6770,0
20240314,192500,1346299750,6770,6770,6770,6770,0
20240314,192400,1346299750,6770,6770,6770,6770,0
20240314,192300,1346299750,6770,6770,6770,6770,0
20240314,192200,1346299750,6770,6770,6770,6770,0
20240314,192100,1346299750,6770,6770,6770,6770,0
20240314,192000,1346299750,6770,6770,6770,6770,0
20240314,191900,1346299750,6770,6770,6770,6770,0
20240314,191800,1346299750,6770,6770,6770,6770,0
20240314,191700,1346299750,6770,6770,6770,6770,0
20240314,191600,1346299750,6770,6770,6770,6770,0
20240314,191500,1346299750,6770,6770,6770,6770,0
20240314,191400,1346299750,6770,6770,6770,6770,0
20240314,191300,1346299750,6770,6770,6770,6770,0
20240314,191200,1346299750,6770,6770,6770,6770,0
20240314,191100,1346299750,6770,6770,6770,6770,0
20240314,191000,1346299750,6770,6770,6770,6770,0
20240314,190900,1346299750,6770,6770,6770,6770,0
20240314,190800,1346299750,6770,6770,6770,6770,0
20240314,190700,1346299750,6770,6770,6770,6770,0
20240314,190600,1346299750,6770,6770,6770,6770,0
20240314,190500,1346299750,6770,6770,6770,6770,6777
20240314,190400,1346299750,6770,6770,6770,6770,0
20240314,190300,1346299750,6770,6770,6770,6770,0
20240314,190200,1346299750,6770,6770,6770,6770,0
20240314,190100,1346299750,6770,6770,6770,6770,0
20240314,190000,1346299750,6770,6770,6770,6770,0
20240314,185900,1346299750,6770,6770,6770,6770,0
20240314,185800,1346299750,6770,6770,6770,6770,0
20240314,185700,1346299750,6770,6770,6770,6770,0
20240314,185600,1346299750,6770,6770,6770,6770,0
20240314,185500,1346299750,6770,6770,6770,6770,0
20240314,185400,1346299750,6770,6770,6770,6770,0
20240314,185300,1346299750,6770,6770,6770,6770,0
20240314,185200,1346299750,6770,6770,6770,6770,0
20240314,185100,1346299750,6770,6770,6770,6770,0
20240314,185000,1346299750,6770,6770,6770,6770,0
20240314,184900,1346299750,6770,6770,6770,6770,0
20240314,184800,1346299750,6770,6770,6770,6770,0
20240314,184700,1346299750,6770,6770,6770,6770,0
20240314,184600,1346299750,6770,6770,6770,6770,0
20240314,184500,1346299750,6770,6770,6770,6770,0
20240314,184400,1346299750,6770,6770,6770,6770,0
20240314,184300,1346299750,6770,6770,6770,6770,0
20240314,184200,1346299750,6770,6770,6770,6770,0
20240314,184100,1346299750,6770,6770,6770,6770,0
20240314,184000,1346299750,6770,6770,6770,6770,0
20240314,183900,1346299750,6770,6770,6770,6770,0
20240314,183800,1346299750,6770,6770,6770,6770,0
20240314,183700,1346299750,6770,6770,6770,6770,0
20240314,183600,1346299750,6770,6770,6770,6770,0
20240314,183500,1346299750,6770,6770,6770,6770,6777
20240314,183400,1346299750,6770,6770,6770,6770,0
20240314,183300,1346299750,6770,6770,6770,6770,0
20240314,183200,1346299750,6770,6770,6770,6770,0
20240314,183100,1346299750,6770,6770,6770,6770,0
20240314,183000,1346299750,6770,6770,6770,6770,0
20240314,182900,1346299750,6770,6770,6770,6770,0
20240314,182800,1346299750,6770,6770,6770,6770,0
20240314,182700,1346299750,6770,6770,6770,6770,0
20240314,182600,1346299750,6770,6770,6770,6770,0
20240314,182500,1346299750,6770,6770,6770,6770,0
20240314,182400,1346299750,6770,6770,6770,6770,0
20240314,182300,1346299750,6770,6770,6770,6770,0
20240314,182200,1346299750,6770,6770,6770,6770,0
20240314,182100,1346299750,6770,6770,6770,6770,0
20240314,182000,1346299750,6770,6770,6770,6770,0
20240314,181900,1346299750,6770,6770,6770,6770,0
20240314,181800,1346299750,6770,6770,6770,6770,0
20240314,181700,1346299750,6770,6770,6770,6770,0
20240314,181600,1346299750,6770,6770,6770,6770,0
20240314,181500,1346299750,6770,6770,6770,6770,0
20240314,181400,1346299750,6770,6770,6770,6770,0
20240314,181300,1346299750,6770,6770,6770,6770,0
20240314,181200,1346299750,6770,6770,6770,6770,0
20240314,181100,1346299750,6770,6770,6770,6770,0
20240314,181000,1346299750,6770,6770,6770,6770,0
20240314,180900,1346299750,6770,6770,6770,6770,0
20240314,180800,1346299750,6770,6770,6770,6770,0
20240314,180700,1346299750,6770,6770,6770,6770,0
20240314,180600,1346299750,6770,6770,6770,6770,0
20240314,180500,1346299750,6770,6770,6770,6770,6777
20240314,180400,1346299750,6770,6770,6770,6770,0
20240314,180300,1346299750,6770,6770,6770,6770,0
20240314,180200,1346299750,6770,6770,6770,6770,0
20240314,180100,1346299750,6770,6770,6770,6770,0
20240314,180000,1346299750,6770,6770,6770,6770,0
20240314,175900,1346299750,6770,6770,6770,6770,0
20240314,175800,1346299750,6770,6770,6770,6770,0
20240314,175700,1346299750,6770,6770,6770,6770,0
20240314,175600,1346299750,6770,6770,6770,6770,0
20240314,175500,1346299750,6770,6770,6770,6770,0
20240314,175400,1346299750,6770,6770,6770,6770,0
20240314,175300,1346299750,6770,6770,6770,6770,0
20240314,175200,1346299750,6770,6770,6770,6770,0
20240314,175100,1346299750,6770,6770,6770,6770,0
20240314,175000,1346299750,6770,6770,6770,6770,0
20240314,174900,1346299750,6770,6770,6770,6770,0
20240314,174800,1346299750,6770,6770,6770,6770,0
20240314,174700,1346299750,6770,6770,6770,6770,0
20240314,174600,1346299750,6770,6770,6770,6770,0
20240314,174500,1346299750,6770,6770,6770,6770,0
20240314,174400,1346299750,6770,6770,6770,6770,0
20240314,174300,1346299750,6770,6770,6770,6770,0
20240314,174200,1346299750,6770,6770,6770,6770,0
20240314,174100,1346299750,6770,6770,6770,6770,0
20240314,174000,1346299750,6770,6770,6770,6770,0
20240314,173900,1346299750,6770,6770,6770,6770,0
20240314,173800,1346299750,6770,6770,6770,6770,0
20240314,173700,1346299750,6770,6770,6770,6770,0
20240314,173600,1346299750,6770,6770,6770,6770,0
20240314,173500,1346299750,6770,6770,6770,6770,6777
20240314,173400,1346299750,6770,6770,6770,6770,0
20240314,173300,1346299750,6770,6770,6770,6770,0
20240314,173200,1346299750,6770,6770,6770,6770,0
20240314,173100,1346299750,6770,6770,6770,6770,0
20240314,173000,1346299750,6770,6770,6770,6770,0
20240314,172900,1346299750,6770,6770,6770,6770,0
20240314,172800,1346299750,6770,6770,6770,6770,0
20240314,172700,1346299750,6770,6770,6770,6770,0
20240314,172600,1346299750,6770,6770,6770,6770,0
20240314,172500,1346299750,6770,6770,6770,6770,0
20240314,172400,1346299750,6770,6770,6770,6770,0
20240314,172300,1346299750,6770,6770,6770,6770,0
20240314,172200,1346299750,6770,6770,6770,6770,0
20240314,172100,1346299750,6770,6770,6770,6770,0
20240314,172000,1346299750,6770,6770,6770,6770,0
20240314,171900,1346299750,6770,6770,6770,6770,0
20240314,171800,1346299750,6770,6770,6770,6770,0
20240314,171700,1346299750,6770,6770,6770,6770,0
20240314,171600,1346299750,6770,6770,6770,6770,0
20240314,171500,1346299750,6770,6770,6770,6770,0
20240314,171400,1346299750,6770,6770,6770,6770,0
20240314,171300,1346299750,6770,6770,6770,6770,0
20240314,171200,1346299750,6770,6770,6770,6770,0
20240314,171100,1346299750,6770,6770,6770,6770,0
20240314,171000,1346299750,6770,6770,6770,6770,0
20240314,170900,1346299750,6770,6770,6770,6770,0
20240314,170800,1346299750,6770,6770,6770,6770,0
20240314,170700,1346299750,6770,6770,6770,6770,0
20240314,170600,1346299750,6770,6770,6770,6770,0
20240314,170500,1346299750,6770,6770,6770,6770,6777
20240314,170400,1346299750,6770,6770,6770,6770,0
20240314,170300,1346299750,6770,6770,6770,6770,0
20240314,170200,1346299750,6770,6770,6770,6770,0
20240314,170100,1346299750,6770,6770,6770,6770,0
20240314,170000,1346299750,6770,6770,6770,6770,0
20240314,165900,1346299750,6770,6770,6770,6770,0
20240314,165800,1346299750,6770,6770,6770,6770,0
20240314,165700,1346299750,6770,6770,6770,6770,0
20240314,165600,1346299750,6770,6770,6770,6770,0
20240314,165500,1346299750,6770,6770,6770,6770,0
20240314,165400,1346299750,6770,6770,6770,6770,0
20240314,165300,1346299750,6770,6770,6770,6770,0
20240314,165200,1346299750,6770,6770,6770,6770,0
20240314,165100,1346299750,6770,6770,6770,6770,0
20240314,165000,1346299750,6770,6770,6770,6770,0
20240314,164900,1346299750,6770,6770,6770,6770,0
20240314,164800,1346299750,6770,6770,6770,6770,0
20240314,164700,1346299750,6770,6770,6770,6770,0
20240314,164600,1346299750,6770,6770,6770,6770,0
20240314,164500,1346299750,6770,6770,6770,6770,0
20240314,164400,1346299750,6770,6770,6770,6770,0
20240314,164300,1346299750,6770,6770,6770,6770,0
20240314,164200,1346299750,6770,6770,6770,6770,0
20240314,164100,1346299750,6770,6770,6770,6770,0
20240314,164000,1346299750,6770,6770,6770,6770,0
20240314,163900,1346299750,6770,6770,6770,6770,0
20240314,163800,1346299750,6770,6770,6770,6770,0
20240314,163700,1346299750,6770,6770,6770,6770,0
20240314,163600,1346299750,6770,6770,6770,6770,0
20240314,163500,1346299750,6770,6770,6770,6770,6777
20240314,163400,1346299750,6770,6770,6770,6770,0
20240314,163300,1346299750,6770,6770,6770,6770,0
20240314,163200,1346299750,6770,6770,6770,6770,0
20240314,163100,1346299750,6770,6770,6770,6770,0
20240314,163000,1346299750,6770,6770,6770,6770,0
20240314,162900,1346299750,6770,6770,6770,6770,0
20240314,162800,1346299750,6770,6770,6770,6770,0
20240314,162700,1346299750,6770,6770,6770,6770,0
20240314,162600,1346299750,6770,6770,6770,6770,0
20240314,162500,1346299750,6770,6770,6770,6770,0
20240314,162400,1346299750,6770,6770,6770,6770,0
20240314,162300,1346299750,6770,6770,6770,6770,0
20240314,162200,1346299750,6770,6770,6770,6770,0
20240314,162100,1346299750,6770,6770,6770,6770,0
20240314,162000,1346299750,6770,6770,6770,6770,0
20240314,161900,1346299750,6770,6770,6770,6770,0
20240314,161800,1346299750,6770,6770,6770,6770,0
20240314,161700,1346299750,6770,6770,6770,6770,0
20240314,161600,1346299750,6770,6770,6770,6770,0
20240314,161500,1346299750,6770,6770,6770,6770,0
20240314,161400,1346299750,6770,6770,6770,6770,0
20240314,161300,1346299750,6770,6770,6770,6770,0
20240314,161200,1346299750,6770,6770,6770,6770,0
20240314,161100,1346299750,6770,6770,6770,6770,0
20240314,161000,1346299750,6770,6770,6770,6770,0
20240314,160900,1346299750,6770,6770,6770,6770,0
20240314,160800,1346299750,6770,6770,6770,6770,0
20240314,160700,1346299750,6770,6770,6770,6770,0
20240314,160600,1346299750,6770,6770,6770,6770,0
20240314,160500,1346299750,6770,6770,6770,6770,6777
20240314,160400,1346299750,6770,6770,6770,6770,0
20240314,160300,1346299750,6770,6770,6770,6770,0
20240314,160200,1346299750,6770,6770,6770,6770,0
20240314,160100,1346299750,6770,6770,6770,6770,0
20240314,160000,1346299750,6770,6770,6770,6770,0
20240314,155900,1346299750,6770,6770,6770,6770,0
20240314,155800,1346299750,6770,6770,6770,6770,0
20240314,155700,1346299750,6770,6770,6770,6770,0
20240314,155600,1346299750,6770,6770,6770,6770,0
20240314,155500,1346299750,6770,6770,6770,6770,0
20240314,155400,1346299750,6770,6770,6770,6770,0
20240314,155300,1346299750,6770,6770,6770,6770,0
20240314,155200,1346299750,6770,6770,6770,6770,0
20240314,155100,1346299750,6770,6770,6770,6770,0
20240314,155000,1346299750,6770,6770,6770,6770,0
20240314,154900,1346299750,6770,6770,6770,6770,0
20240314,154800,1346299750,6770,6770,6770,6770,0
20240314,154700,1346299750,6770,6770,6770,6770,0
20240314,154600,1346299750,6770,6770,6770,6770,0
20240314,154500,1346299750,6770,6770,6770,6770,0
20240314,154400,1346299750,6770,6770,6770,6770,0
20240314,154300,1346299750,6770,6770,6770,6770,0
20240314,154200,1346299750,6770,6770,6770,6770,0
20240314,154100,1346299750,6770,6770,6770,6770,0
20240314,154000,1346299750,6770,6770,6770,6770,0
20240314,153900,1346299750,6770,6770,6770,6770,0
20240314,153800,1346299750,6770,6770,6770,6770,0
20240314,153700,1346299750,6770,6770,6770,6770,0
20240314,153600,1346299750,6770,6770,6770,6770,0
20240314,153500,1346299750,6770,6770,6770,6770,6777
20240314,153400,1346299750,6770,6770,6770,6770,0
20240314,153300,1346299750,6770,6770,6770,6770,0
20240314,153200,1346299750,6770,6770,6770,6770,0
20240314,153100,1346299750,6770,6770,6770,6770,0
20240314,153000,1346299750,6770,6770,6770,6770,6777
20240314,152900,1300419460,6780,6780,6780,6780,0
20240314,152800,1300419460,6780,6780,6780,6780,0
20240314,152700,1300419460,6780,6780,6780,6780,0
20240314,152600,1300419460,6780,6780,6780,6780,0
20240314,152500,1300419460,6780,6780,6780,6780,0
20240314,152400,1300419460,6780,6780,6780,6780,0
20240314,152300,1300419460,6780,6780,6780,6780,0
20240314,152200,1300419460,6780,6780,6780,6780,0
20240314,152100,1300419460,6780,6780,6780,6780,0
20240314,152000,1300419460,6780,6780,6780,6780,0
20240314,151900,1300419460,6780,6780,6790,6770,40
20240314,151800,1300148280,6770,6790,6790,6770,1402
20240314,151700,1290655700,6790,6790,6790,6790,2
20240314,151600,1290642120,6790,6770,6790,6770,94
20240314,151500,1290005660,6780,6780,6800,6780,1244
20240314,151400,1281571300,6800,6780,6800,6780,1042
20240314,151300,1274506510,6780,6780,6800,6780,1861
20240314,151200,1261888910,6780,6790,6800,6780,135
20240314,151100,1260973490,6800,6780,6800,6780,610
20240314,151000,1256835490,6800,6800,6800,6780,1002
20240314,150900,1250041890,6780,6790,6800,6780,521
20240314,150800,1246509290,6780,6800,6800,6780,440
20240314,150700,1243520290,6800,6800,6800,6800,11
20240314,150600,1243445490,6790,6790,6800,6790,315
20240314,150500,1241306620,6790,6790,6790,6790,1327
20240314,150400,1232296290,6800,6800,6800,6800,0
20240314,150300,1232296290,6800,6800,6800,6800,0
20240314,150200,1232296290,6800,6790,6800,6790,1010
20240314,150100,1225438290,6800,6800,6800,6800,31
20240314,150000,1225227490,6800,6800,6800,6790,1232
20240314,145900,1216862190,6790,6790,6800,6790,776
20240314,145800,1211593140,6800,6800,6800,6800,0
20240314,145700,1211593140,6800,6800,6800,6800,1376
20240314,145600,1202236340,6800,6800,6800,6790,104
20240314,145500,1201530040,6790,6790,6790,6790,0
20240314,145400,1201530040,6790,6790,6800,6790,818
20240314,145300,1195975810,6800,6800,6800,6800,1
20240314,145200,1195969010,6790,6790,6790,6790,40
20240314,145100,1195697410,6790,6790,6790,6790,8
20240314,145000,1195643090,6790,6770,6790,6770,4359
20240314,144900,1166079450,6770,6770,6770,6770,0
20240314,144800,1166079450,6770,6770,6770,6770,23
20240314,144700,1165923740,6770,6770,6770,6770,20
20240314,144600,1165788340,6760,6770,6770,6760,276
20240314,144500,1163919830,6760,6760,6760,6760,1
20240314,144400,1163913070,6770,6770,6770,6770,0
20240314,144300,1163913070,6770,6770,6770,6770,1
20240314,144200,1163906300,6760,6770,6770,6760,201
20240314,144100,1162545540,6760,6760,6770,6760,8
20240314,144000,1162491410,6770,6780,6780,6770,579
20240314,143900,1158570580,6770,6770,6770,6770,1
20240314,143800,1158563810,6770,6770,6770,6770,900
20240314,143700,1152470810,6770,6770,6770,6770,0
20240314,143600,1152470810,6770,6760,6770,6760,21
20240314,143500,1152328650,6770,6770,6770,6770,100
20240314,143400,1151651650,6760,6760,6760,6760,14
20240314,143300,1151557010,6760,6770,6770,6760,473
20240314,143200,1148354810,6770,6770,6770,6770,330
20240314,143100,1146120710,6770,6770,6770,6770,0
20240314,143000,1146120710,6770,6770,6770,6770,2
20240314,142900,1146107170,6770,6770,6770,6770,210
20240314,142800,1144685470,6770,6770,6770,6770,1805
20240314,142700,1132465620,6780,6780,6780,6780,628
20240314,142600,1128207780,6790,6790,6790,6790,543
20240314,142500,1124520810,6780,6780,6780,6780,2
20240314,142400,1124507250,6780,6780,6780,6780,84
20240314,142300,1123937730,6770,6780,6780,6770,30
20240314,142200,1123734380,6780,6770,6780,6770,122
20240314,142100,1122908250,6760,6760,6760,6760,0
20240314,142000,1122908250,6760,6760,6760,6760,0
20240314,141900,1122908250,6760,6760,6760,6760,916
20240314,141800,1116716090,6760,6770,6770,6760,48
20240314,141700,1116391140,6770,6760,6770,6760,210
20240314,141600,1114971530,6760,6770,6770,6760,150
20240314,141500,1113957480,6770,6770,6770,6770,5
20240314,141400,1113923630,6770,6770,6770,6770,46
20240314,141300,1113612210,6760,6760,6760,6760,2
20240314,141200,1113598690,6760,6770,6770,6760,2
20240314,141100,1113585160,6770,6770,6770,6770,0
20240314,141000,1113585160,6770,6770,6780,6770,746
20240314,140900,1108534640,6770,6770,6770,6770,300
20240314,140800,1106503640,6770,6770,6770,6770,100
20240314,140700,1105826640,6770,6780,6780,6770,846
20240314,140600,1100097220,6770,6770,6770,6770,0
20240314,140500,1100097220,6770,6770,6770,6770,500
20240314,140400,1096712220,6770,6770,6770,6770,0
20240314,140300,1096712220,6770,6770,6770,6770,0
20240314,140200,1096712220,6770,6770,6770,6770,0
20240314,140100,1096712220,6770,6770,6770,6770,3
20240314,140000,1096691910,6770,6770,6770,6770,0
20240314,135900,1096691910,6770,6770,6770,6770,0
20240314,135800,1096691910,6770,6770,6770,6770,0
20240314,135700,1096691910,6770,6770,6770,6770,354
20240314,135600,1094295330,6770,6770,6770,6770,500
20240314,135500,1090910330,6780,6790,6790,6780,1156
20240314,135400,1083072550,6790,6790,6790,6790,7
20240314,135300,1083025020,6790,6790,6790,6790,0
20240314,135200,1083025020,6790,6790,6790,6790,0
20240314,135100,1083025020,6790,6790,6790,6790,0
20240314,135000,1083025020,6790,6790,6790,6790,0
20240314,134900,1083025020,6790,6790,6790,6790,0
20240314,134800,1083025020,6790,6790,6790,6790,90
20240314,134700,1082413920,6790,6800,6800,6790,25
20240314,134600,1082243930,6800,6800,6800,6800,0
20240314,134500,1082243930,6800,6780,6800,6780,101
20240314,134400,1081557590,6790,6790,6790,6790,0
20240314,134300,1081557590,6790,6790,6790,6790,0
20240314,134200,1081557590,6790,6790,6790,6790,0
20240314,134100,1081557590,6790,6790,6790,6790,1
20240314,134000,1081550800,6790,6790,6790,6790,83
20240314,133900,1080987230,6770,6770,6770,6770,0
20240314,133800,1080987230,6770,6770,6770,6770,0
20240314,133700,1080987230,6770,6770,6770,6770,0
20240314,133600,1080987230,6770,6780,6780,6770,92
20240314,133500,1080364190,6780,6780,6780,6780,2
20240314,133400,1080350630,6780,6780,6790,6780,166
20240314,133300,1079225140,6780,6780,6780,6780,10
20240314,133200,1079157340,6780,6780,6780,6780,250
20240314,133100,1077462340,6770,6770,6770,6770,140
20240314,133000,1076514540,6780,6780,6780,6770,21
20240314,132900,1076372180,6780,6780,6780,6780,10
20240314,132800,1076304380,6780,6790,6790,6780,1527
20240314,132700,1065951310,6790,6790,6790,6790,4
20240314,132600,1065924150,6790,6790,6790,6790,10
20240314,132500,1065856250,6790,6790,6790,6790,20
20240314,132400,1065720450,6790,6790,6790,6790,4
20240314,132300,1065693290,6790,6790,6790,6790,0
20240314,132200,1065693290,6790,6790,6790,6790,0
20240314,132100,1065693290,6790,6790,6790,6790,0
20240314,132000,1065693290,6790,6790,6790,6790,120
20240314,131900,1064878490,6790,6790,6790,6790,200
20240314,131800,1063520490,6800,6800,6800,6800,0
20240314,131700,1063520490,6800,6800,6800,6800,10
20240314,131600,1063452490,6800,6800,6800,6800,31
20240314,131500,1063241690,6790,6790,6790,6790,0
20240314,131400,1063241690,6790,6790,6790,6790,236
20240314,131300,1061639250,6800,6800,6800,6800,0
20240314,131200,1061639250,6800,6800,6800,6800,100
20240314,131100,1060959250,6800,6790,6800,6790,62
20240314,131000,1060537670,6800,6800,6800,6800,0
20240314,130900,1060537670,6800,6800,6800,6800,30
20240314,130800,1060333670,6800,6800,6800,6800,6
20240314,130700,1060292870,6800,6780,6800,6780,561
20240314,130600,1056487590,6780,6780,6780,6780,16
20240314,130500,1056379110,6770,6780,6780,6770,1005
20240314,130400,1049575210,6770,6770,6770,6770,1
20240314,130300,1049568440,6780,6780,6780,6780,50
20240314,130200,1049229440,6770,6770,6770,6770,0
20240314,130100,1049229440,6770,6770,6770,6770,0
20240314,130000,1049229440,6770,6770,6770,6770,1
20240314,125900,1049222670,6760,6760,6760,6760,0
20240314,125800,1049222670,6760,6760,6760,6760,0
20240314,125700,1049222670,6760,6770,6770,6760,420
20240314,125600,1046383450,6770,6770,6770,6770,570
20240314,125500,1042524550,6770,6770,6770,6770,2
20240314,125400,1042511010,6770,6780,6780,6770,3
20240314,125300,1042490690,6780,6780,6780,6780,4
20240314,125200,1042463570,6770,6770,6770,6770,500
20240314,125100,1039078570,6780,6780,6780,6780,0
20240314,125000,1039078570,6780,6780,6780,6780,5
20240314,124900,1039044670,6780,6780,6780,6780,599
20240314,124800,1034983450,6780,6780,6780,6780,44
20240314,124700,1034685130,6770,6770,6770,6770,4
20240314,124600,1034658050,6770,6770,6770,6770,67
20240314,124500,1034204460,6760,6770,6770,6760,353
20240314,124400,1031817650,6760,6760,6760,6760,678
20240314,124300,1027234370,6770,6770,6770,6770,433
20240314,124200,1024302960,6780,6780,6780,6780,9
20240314,124100,1024241940,6780,6780,6780,6780,0
20240314,124000,1024241940,6780,6780,6780,6780,30
20240314,123900,1024038540,6780,6770,6780,6770,207
20240314,123800,1022636640,6780,6780,6780,6780,66
20240314,123700,1022189160,6790,6790,6790,6790,22
20240314,123600,1022039780,6780,6780,6780,6780,0
20240314,123500,1022039780,6780,6780,6780,6780,19
20240314,123400,1021910960,6770,6780,6780,6770,881
20240314,123300,1015942780,6780,6780,6780,6780,514
20240314,123200,1012457860,6790,6790,6790,6790,117
20240314,123100,1011663430,6780,6780,6780,6780,207
20240314,123000,1010259970,6780,6780,6780,6780,204
20240314,122900,1008876850,6770,6770,6770,6770,0
20240314,122800,1008876850,6770,6770,6770,6770,83
20240314,122700,1008314940,6770,6770,6770,6770,0
20240314,122600,1008314940,6770,6770,6770,6770,10
20240314,122500,1008247240,6770,6760,6780,6760,12
20240314,122400,1008165910,6770,6770,6770,6770,401
20240314,122300,1005451140,6780,6780,6780,6780,451
20240314,122200,1002393360,6790,6790,6790,6790,0
20240314,122100,1002393360,6790,6790,6790,6790,100
20240314,122000,1001714360,6790,6780,6790,6770,11
20240314,121900,1001639760,6790,6790,6790,6790,0
20240314,121800,1001639760,6790,6790,6790,6790,1
20240314,121700,1001632970,6790,6790,6790,6790,0
20240314,121600,1001632970,6790,6790,6790,6790,9
20240314,121500,1001571860,6770,6770,6770,6770,1000
20240314,121400,994801860,6770,6770,6770,6770,0
20240314,121300,994801860,6770,6770,6770,6770,0
20240314,121200,994801860,6770,6770,6770,6770,0
20240314,121100,994801860,6770,6790,6790,6770,856
20240314,121000,989005250,6790,6790,6790,6790,2
20240314,120900,988991670,6780,6780,6780,6780,0
20240314,120800,988991670,6780,6780,6780,6780,0
20240314,120700,988991670,6780,6780,6780,6780,0
20240314,120600,988991670,6780,6780,6780,6780,0
20240314,120500,988991670,6780,6780,6780,6780,10
20240314,120400,988923870,6790,6790,6790,6790,16
20240314,120300,988815230,6790,6790,6790,6790,2006
20240314,120200,975194490,6790,6790,6790,6790,0
20240314,120100,975194490,6790,6790,6790,6790,0
20240314,120000,975194490,6790,6790,6790,6790,75
20240314,115900,974685240,6790,6790,6790,6790,5
20240314,115800,974651290,6790,6790,6790,6790,0
20240314,115700,974651290,6790,6790,6790,6790,0
20240314,115600,974651290,6790,6790,6790,6790,0
20240314,115500,974651290,6790,6780,6790,6780,74
20240314,115400,974148840,6780,6780,6780,6780,0
20240314,115300,974148840,6780,6780,6780,6780,0
20240314,115200,974148840,6780,6780,6780,6780,188
20240314,115100,972874200,6790,6790,6790,6790,16
20240314,115000,972765560,6790,6790,6790,6790,0
20240314,114900,972765560,6790,6800,6800,6790,121
20240314,114800,971943370,6800,6800,6800,6800,6
20240314,114700,971902570,6800,6800,6800,6800,0
20240314,114600,971902570,6800,6800,6800,6800,500
20240314,114500,968502570,6800,6800,6800,6800,1
20240314,114400,968495770,6780,6780,6780,6780,40
20240314,114300,968224570,6780,6780,6780,6780,0
20240314,114200,968224570,6780,6780,6780,6780,0
20240314,114100,968224570,6780,6780,6780,6780,0
20240314,114000,968224570,6780,6780,6780,6780,0
20240314,113900,968224570,6780,6780,6780,6780,417
20240314,113800,965397310,6780,6800,6800,6780,275
20240314,113700,963531300,6800,6800,6800,6800,19
20240314,113600,963402100,6800,6790,6800,6790,513
20240314,113500,959918110,6790,6790,6790,6790,10
20240314,113400,959850210,6780,6780,6780,6780,0
20240314,113300,959850210,6780,6780,6780,6780,0
20240314,113200,959850210,6780,6770,6780,6770,3392
20240314,113100,936886150,6760,6760,6760,6760,14
20240314,113000,936791510,6770,6770,6770,6770,0
20240314,112900,936791510,6770,6770,6770,6770,0
20240314,112800,936791510,6770,6770,6770,6770,0
20240314,112700,936791510,6770,6750,6770,6750,99
20240314,112600,936123060,6770,6770,6770,6770,74
20240314,112500,935622080,6770,6770,6770,6770,21
20240314,112400,935479910,6780,6780,6780,6780,0
20240314,112300,935479910,6780,6780,6780,6780,100
20240314,112200,934801910,6780,6770,6780,6770,2100
20240314,112100,920583910,6760,6760,6760,6760,432
20240314,112000,917663590,6760,6750,6760,6750,1856
20240314,111900,905127490,6750,6750,6750,6750,0
20240314,111800,905127490,6750,6760,6760,6750,31
20240314,111700,904918230,6750,6750,6750,6750,1
20240314,111600,904911480,6750,6750,6750,6750,5
20240314,111500,904877730,6760,6760,6760,6760,31
20240314,111400,904668170,6750,6750,6750,6750,16
20240314,111300,904560170,6750,6740,6750,6740,3
20240314,111200,904539940,6730,6730,6730,6730,0
20240314,111100,904539940,6730,6720,6730,6720,2
20240314,111000,904526490,6760,6750,6760,6750,355
20240314,110900,902130220,6750,6720,6750,6720,5
20240314,110800,902096530,6750,6750,6760,6710,7133
20240314,110700,854132000,6760,6750,6760,6750,2
20240314,110600,854118490,6750,6750,6750,6750,10
20240314,110500,854050990,6750,6750,6750,6750,0
20240314,110400,854050990,6750,6750,6750,6750,212
20240314,110300,852619990,6750,6750,6750,6750,105
20240314,110200,851911240,6740,6740,6740,6730,8405
20240314,110100,795261550,6730,6730,6730,6720,12
20240314,110000,795180800,6730,6730,6730,6730,564
20240314,105900,791385080,6730,6730,6730,6730,3087
20240314,105800,770609570,6730,6730,6730,6730,1100
20240314,105700,763206570,6730,6750,6750,6730,13435
20240314,105600,672650920,6750,6750,6750,6750,1000
20240314,105500,665900920,6750,6750,6750,6750,10
20240314,105400,665833420,6770,6770,6770,6770,24
20240314,105300,665670940,6760,6760,6770,6750,1602
20240314,105200,654841620,6770,6770,6770,6770,15
20240314,105100,654740070,6770,6760,6770,6760,27
20240314,105000,654557340,6760,6760,6760,6760,4
20240314,104900,654530300,6760,6760,6760,6760,53
20240314,104800,654172020,6750,6750,6750,6750,0
20240314,104700,654172020,6750,6770,6770,6750,1055
20240314,104600,647050170,6770,6750,6770,6750,2588
20240314,104500,629581130,6750,6760,6760,6740,6504
20240314,104400,585649110,6770,6770,6770,6770,350
20240314,104300,583279610,6760,6770,6770,6760,1476
20240314,104200,573287100,6760,6760,6760,6760,652
20240314,104100,568879580,6760,6790,6790,6760,4024
20240314,104000,541654260,6770,6770,6790,6770,1990
20240314,103900,528161960,6780,6790,6790,6780,1124
20240314,103800,520541220,6780,6800,6800,6780,403
20240314,103700,517808820,6790,6790,6790,6790,2000
20240314,103600,504228820,6790,6780,6790,6780,28
20240314,103500,504038760,6790,6790,6790,6790,0
20240314,103400,504038760,6790,6790,6790,6790,0
20240314,103300,504038760,6790,6790,6790,6790,110
20240314,103200,503291860,6800,6800,6800,6800,3
20240314,103100,503271460,6800,6790,6800,6780,115
20240314,103000,502490490,6790,6790,6790,6790,130
20240314,102900,501607790,6790,6790,6790,6790,0
20240314,102800,501607790,6790,6790,6790,6790,13
20240314,102700,501519520,6780,6780,6780,6780,0
20240314,102600,501519520,6780,6780,6780,6780,0
20240314,102500,501519520,6780,6780,6780,6780,15
20240314,102400,501417820,6780,6780,6780,6780,0
20240314,102300,501417820,6780,6780,6780,6780,244
20240314,102200,499763500,6780,6780,6780,6780,1516
20240314,102100,489485020,6780,6800,6800,6780,2
20240314,102000,489471440,6780,6790,6790,6780,192
20240314,101900,488169600,6780,6780,6780,6780,423
20240314,101800,485301660,6780,6780,6780,6780,11
20240314,101700,485227080,6780,6780,6780,6770,116
20240314,101600,484441600,6770,6770,6770,6770,0
20240314,101500,484441600,6770,6780,6780,6770,1288
20240314,101400,475716340,6780,6780,6780,6780,2
20240314,101300,475702780,6770,6770,6770,6770,0
20240314,101200,475702780,6770,6770,6770,6770,100
20240314,101100,475025780,6770,6770,6780,6770,1069
20240314,101000,467787880,6770,6770,6770,6770,339
20240314,100900,465492850,6770,6770,6770,6770,3715
20240314,100800,440342300,6780,6790,6790,6780,802
20240314,100700,434904720,6780,6790,6790,6770,1905
20240314,100600,421983870,6790,6790,6790,6790,254
20240314,100500,420259210,6790,6800,6800,6790,596
20240314,100400,416212240,6810,6810,6810,6810,28
20240314,100300,416021560,6810,6810,6810,6810,3
20240314,100200,416001130,6800,6790,6800,6790,635
20240314,100100,411687480,6790,6800,6800,6790,61
20240314,100000,411273280,6800,6800,6800,6800,1
20240314,095900,411266480,6800,6770,6800,6770,4
20240314,095800,411239340,6770,6800,6800,6760,8462
20240314,095700,353872470,6800,6810,6820,6800,803
20240314,095600,348411190,6810,6810,6810,6800,4999
20240314,095500,314417450,6800,6820,6840,6800,4410
20240314,095400,284378080,6840,6830,6840,6810,1011
20240314,095300,277462920,6840,6840,6840,6820,377
20240314,095200,274890830,6850,6850,6850,6850,4
20240314,095100,274863430,6850,6850,6850,6850,74
20240314,095000,274356530,6810,6810,6810,6810,0
20240314,094900,274356530,6810,6820,6820,6810,9
20240314,094800,274295210,6820,6820,6850,6820,341
20240314,094700,271969350,6820,6820,6820,6820,0
20240314,094600,271969350,6820,6820,6820,6820,1
20240314,094500,271962530,6820,6810,6820,6810,50
20240314,094400,271621720,6810,6810,6820,6810,370
20240314,094300,269101520,6810,6820,6820,6810,2882
20240314,094200,249446290,6820,6820,6820,6820,2
20240314,094100,249432650,6830,6830,6830,6830,45
20240314,094000,249125300,6830,6850,6850,6830,1342
20240314,093900,239952740,6890,6890,6890,6890,1
20240314,093800,239945850,6820,6860,6890,6820,322
20240314,093700,237745940,6890,6840,6890,6820,921
20240314,093600,231453930,6840,6840,6840,6840,910
20240314,093500,225229530,6840,6870,6870,6840,6347
20240314,093400,181741700,6870,6890,6890,6870,607
20240314,093300,177570590,6900,6900,6900,6900,7
20240314,093200,177522290,6910,6910,6910,6910,30
20240314,093100,177314990,6900,6900,6900,6900,0
20240314,093000,177314990,6900,6900,6900,6900,2
20240314,092900,177301190,6900,6900,6900,6900,0
20240314,092800,177301190,6900,6900,6900,6900,133
20240314,092700,176383490,6900,6900,6900,6900,0
20240314,092600,176383490,6900,6900,6900,6900,0
20240314,092500,176383490,6900,6900,6900,6900,0
20240314,092400,176383490,6900,6900,6900,6900,1000
20240314,092300,169483490,6900,6900,6900,6900,0
20240314,092200,169483490,6900,6900,6900,6900,1
20240314,092100,169476590,6870,6870,6870,6870,550
20240314,092000,165698090,6870,6890,6900,6870,1527
20240314,091900,155191390,6900,6900,6900,6900,201
20240314,091800,153804490,6900,6910,6910,6900,3
20240314,091700,153783770,6900,6910,6910,6890,2032
20240314,091600,139750090,6920,6960,6960,6910,2020
20240314,091500,125731770,6960,6940,6960,6940,3067
20240314,091400,104411450,6930,6920,6940,6920,455
20240314,091300,101258310,6930,6930,6930,6930,230
20240314,091200,99664410,6930,6930,6930,6930,183
20240314,091100,98396220,6930,6910,6930,6910,4067
20240314,091000,70242950,6900,6900,6900,6900,0
20240314,090900,70242950,6900,6900,6900,6900,199
20240314,090800,68869850,6880,6890,6900,6880,1372
20240314,090700,59425870,6900,6900,6900,6900,345
20240314,090600,57045370,6900,6890,6900,6890,4
20240314,090500,57017800,6890,6880,6890,6880,47
20240314,090400,56693980,6910,6900,6910,6880,84
20240314,090300,56114210,6880,6920,6920,6880,408
20240314,090200,53306890,6920,6920,6920,6920,370
20240314,090100,50746490,6920,6880,6920,6850,7168
20240314,090000,1559920,6910,6920,6920,6890,226
Reference in New Issue View Git Blame Copy Permalink