ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/119850/min/candle-20240827.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

675 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,201200,1181549920,6310,6310,6310,6310,5505
20240827,201100,1181549920,6310,6310,6310,6310,0
20240827,201000,1181549920,6310,6310,6310,6310,0
20240827,200900,1181549920,6310,6310,6310,6310,0
20240827,200800,1181549920,6310,6310,6310,6310,0
20240827,200700,1181549920,6310,6310,6310,6310,0
20240827,200600,1181549920,6310,6310,6310,6310,0
20240827,200500,1181549920,6310,6310,6310,6310,0
20240827,200400,1181549920,6310,6310,6310,6310,0
20240827,200300,1181549920,6310,6310,6310,6310,0
20240827,200200,1181549920,6310,6310,6310,6310,0
20240827,200100,1181549920,6310,6310,6310,6310,0
20240827,200000,1181549920,6310,6310,6310,6310,0
20240827,195900,1181549920,6310,6310,6310,6310,0
20240827,195800,1181549920,6310,6310,6310,6310,0
20240827,195700,1181549920,6310,6310,6310,6310,0
20240827,195600,1181549920,6310,6310,6310,6310,0
20240827,195500,1181549920,6310,6310,6310,6310,0
20240827,195400,1181549920,6310,6310,6310,6310,0
20240827,195300,1181549920,6310,6310,6310,6310,0
20240827,195200,1181549920,6310,6310,6310,6310,0
20240827,195100,1181549920,6310,6310,6310,6310,0
20240827,195000,1181549920,6310,6310,6310,6310,0
20240827,194900,1181549920,6310,6310,6310,6310,0
20240827,194800,1181549920,6310,6310,6310,6310,0
20240827,194700,1181549920,6310,6310,6310,6310,0
20240827,194600,1181549920,6310,6310,6310,6310,0
20240827,194500,1181549920,6310,6310,6310,6310,0
20240827,194400,1181549920,6310,6310,6310,6310,0
20240827,194300,1181549920,6310,6310,6310,6310,0
20240827,194200,1181549920,6310,6310,6310,6310,5505
20240827,194100,1181549920,6310,6310,6310,6310,0
20240827,194000,1181549920,6310,6310,6310,6310,0
20240827,193900,1181549920,6310,6310,6310,6310,0
20240827,193800,1181549920,6310,6310,6310,6310,0
20240827,193700,1181549920,6310,6310,6310,6310,0
20240827,193600,1181549920,6310,6310,6310,6310,0
20240827,193500,1181549920,6310,6310,6310,6310,0
20240827,193400,1181549920,6310,6310,6310,6310,0
20240827,193300,1181549920,6310,6310,6310,6310,0
20240827,193200,1181549920,6310,6310,6310,6310,0
20240827,193100,1181549920,6310,6310,6310,6310,0
20240827,193000,1181549920,6310,6310,6310,6310,0
20240827,192900,1181549920,6310,6310,6310,6310,0
20240827,192800,1181549920,6310,6310,6310,6310,0
20240827,192700,1181549920,6310,6310,6310,6310,0
20240827,192600,1181549920,6310,6310,6310,6310,0
20240827,192500,1181549920,6310,6310,6310,6310,0
20240827,192400,1181549920,6310,6310,6310,6310,0
20240827,192300,1181549920,6310,6310,6310,6310,0
20240827,192200,1181549920,6310,6310,6310,6310,0
20240827,192100,1181549920,6310,6310,6310,6310,0
20240827,192000,1181549920,6310,6310,6310,6310,0
20240827,191900,1181549920,6310,6310,6310,6310,0
20240827,191800,1181549920,6310,6310,6310,6310,0
20240827,191700,1181549920,6310,6310,6310,6310,0
20240827,191600,1181549920,6310,6310,6310,6310,0
20240827,191500,1181549920,6310,6310,6310,6310,0
20240827,191400,1181549920,6310,6310,6310,6310,0
20240827,191300,1181549920,6310,6310,6310,6310,0
20240827,191200,1181549920,6310,6310,6310,6310,5505
20240827,191100,1181549920,6310,6310,6310,6310,0
20240827,191000,1181549920,6310,6310,6310,6310,0
20240827,190900,1181549920,6310,6310,6310,6310,0
20240827,190800,1181549920,6310,6310,6310,6310,0
20240827,190700,1181549920,6310,6310,6310,6310,0
20240827,190600,1181549920,6310,6310,6310,6310,0
20240827,190500,1181549920,6310,6310,6310,6310,0
20240827,190400,1181549920,6310,6310,6310,6310,0
20240827,190300,1181549920,6310,6310,6310,6310,0
20240827,190200,1181549920,6310,6310,6310,6310,0
20240827,190100,1181549920,6310,6310,6310,6310,0
20240827,190000,1181549920,6310,6310,6310,6310,0
20240827,185900,1181549920,6310,6310,6310,6310,0
20240827,185800,1181549920,6310,6310,6310,6310,0
20240827,185700,1181549920,6310,6310,6310,6310,0
20240827,185600,1181549920,6310,6310,6310,6310,0
20240827,185500,1181549920,6310,6310,6310,6310,0
20240827,185400,1181549920,6310,6310,6310,6310,0
20240827,185300,1181549920,6310,6310,6310,6310,0
20240827,185200,1181549920,6310,6310,6310,6310,0
20240827,185100,1181549920,6310,6310,6310,6310,0
20240827,185000,1181549920,6310,6310,6310,6310,0
20240827,184900,1181549920,6310,6310,6310,6310,0
20240827,184800,1181549920,6310,6310,6310,6310,0
20240827,184700,1181549920,6310,6310,6310,6310,0
20240827,184600,1181549920,6310,6310,6310,6310,0
20240827,184500,1181549920,6310,6310,6310,6310,0
20240827,184400,1181549920,6310,6310,6310,6310,0
20240827,184300,1181549920,6310,6310,6310,6310,0
20240827,184200,1181549920,6310,6310,6310,6310,5505
20240827,184100,1181549920,6310,6310,6310,6310,0
20240827,184000,1181549920,6310,6310,6310,6310,0
20240827,183900,1181549920,6310,6310,6310,6310,0
20240827,183800,1181549920,6310,6310,6310,6310,0
20240827,183700,1181549920,6310,6310,6310,6310,0
20240827,183600,1181549920,6310,6310,6310,6310,0
20240827,183500,1181549920,6310,6310,6310,6310,0
20240827,183400,1181549920,6310,6310,6310,6310,0
20240827,183300,1181549920,6310,6310,6310,6310,0
20240827,183200,1181549920,6310,6310,6310,6310,0
20240827,183100,1181549920,6310,6310,6310,6310,0
20240827,183000,1181549920,6310,6310,6310,6310,0
20240827,182900,1181549920,6310,6310,6310,6310,0
20240827,182800,1181549920,6310,6310,6310,6310,0
20240827,182700,1181549920,6310,6310,6310,6310,0
20240827,182600,1181549920,6310,6310,6310,6310,0
20240827,182500,1181549920,6310,6310,6310,6310,0
20240827,182400,1181549920,6310,6310,6310,6310,0
20240827,182300,1181549920,6310,6310,6310,6310,0
20240827,182200,1181549920,6310,6310,6310,6310,0
20240827,182100,1181549920,6310,6310,6310,6310,0
20240827,182000,1181549920,6310,6310,6310,6310,0
20240827,181900,1181549920,6310,6310,6310,6310,0
20240827,181800,1181549920,6310,6310,6310,6310,0
20240827,181700,1181549920,6310,6310,6310,6310,0
20240827,181600,1181549920,6310,6310,6310,6310,0
20240827,181500,1181549920,6310,6310,6310,6310,0
20240827,181400,1181549920,6310,6310,6310,6310,0
20240827,181300,1181549920,6310,6310,6310,6310,0
20240827,181200,1181549920,6310,6310,6310,6310,5505
20240827,181100,1181549920,6310,6310,6310,6310,0
20240827,181000,1181549920,6310,6310,6310,6310,0
20240827,180900,1181549920,6310,6310,6310,6310,0
20240827,180800,1181549920,6310,6310,6310,6310,0
20240827,180700,1181549920,6310,6310,6310,6310,0
20240827,180600,1181549920,6310,6310,6310,6310,0
20240827,180500,1181549920,6310,6310,6310,6310,0
20240827,180400,1181549920,6310,6310,6310,6310,0
20240827,180300,1181549920,6310,6310,6310,6310,0
20240827,180200,1181549920,6310,6310,6310,6310,0
20240827,180100,1181549920,6310,6310,6310,6310,0
20240827,180000,1181549920,6310,6310,6310,6310,0
20240827,175900,1181549920,6310,6310,6310,6310,0
20240827,175800,1181549920,6310,6310,6310,6310,0
20240827,175700,1181549920,6310,6310,6310,6310,0
20240827,175600,1181549920,6310,6310,6310,6310,0
20240827,175500,1181549920,6310,6310,6310,6310,0
20240827,175400,1181549920,6310,6310,6310,6310,0
20240827,175300,1181549920,6310,6310,6310,6310,0
20240827,175200,1181549920,6310,6310,6310,6310,0
20240827,175100,1181549920,6310,6310,6310,6310,0
20240827,175000,1181549920,6310,6310,6310,6310,0
20240827,174900,1181549920,6310,6310,6310,6310,0
20240827,174800,1181549920,6310,6310,6310,6310,0
20240827,174700,1181549920,6310,6310,6310,6310,0
20240827,174600,1181549920,6310,6310,6310,6310,0
20240827,174500,1181549920,6310,6310,6310,6310,0
20240827,174400,1181549920,6310,6310,6310,6310,0
20240827,174300,1181549920,6310,6310,6310,6310,0
20240827,174200,1181549920,6310,6310,6310,6310,5505
20240827,174100,1181549920,6310,6310,6310,6310,0
20240827,174000,1181549920,6310,6310,6310,6310,0
20240827,173900,1181549920,6310,6310,6310,6310,0
20240827,173800,1181549920,6310,6310,6310,6310,0
20240827,173700,1181549920,6310,6310,6310,6310,0
20240827,173600,1181549920,6310,6310,6310,6310,0
20240827,173500,1181549920,6310,6310,6310,6310,0
20240827,173400,1181549920,6310,6310,6310,6310,0
20240827,173300,1181549920,6310,6310,6310,6310,0
20240827,173200,1181549920,6310,6310,6310,6310,0
20240827,173100,1181549920,6310,6310,6310,6310,0
20240827,173000,1181549920,6310,6310,6310,6310,0
20240827,172900,1181549920,6310,6310,6310,6310,0
20240827,172800,1181549920,6310,6310,6310,6310,0
20240827,172700,1181549920,6310,6310,6310,6310,0
20240827,172600,1181549920,6310,6310,6310,6310,0
20240827,172500,1181549920,6310,6310,6310,6310,0
20240827,172400,1181549920,6310,6310,6310,6310,0
20240827,172300,1181549920,6310,6310,6310,6310,0
20240827,172200,1181549920,6310,6310,6310,6310,0
20240827,172100,1181549920,6310,6310,6310,6310,0
20240827,172000,1181549920,6310,6310,6310,6310,0
20240827,171900,1181549920,6310,6310,6310,6310,0
20240827,171800,1181549920,6310,6310,6310,6310,0
20240827,171700,1181549920,6310,6310,6310,6310,0
20240827,171600,1181549920,6310,6310,6310,6310,0
20240827,171500,1181549920,6310,6310,6310,6310,0
20240827,171400,1181549920,6310,6310,6310,6310,0
20240827,171300,1181549920,6310,6310,6310,6310,0
20240827,171200,1181549920,6310,6310,6310,6310,5505
20240827,171100,1181549920,6310,6310,6310,6310,0
20240827,171000,1181549920,6310,6310,6310,6310,0
20240827,170900,1181549920,6310,6310,6310,6310,0
20240827,170800,1181549920,6310,6310,6310,6310,0
20240827,170700,1181549920,6310,6310,6310,6310,0
20240827,170600,1181549920,6310,6310,6310,6310,0
20240827,170500,1181549920,6310,6310,6310,6310,0
20240827,170400,1181549920,6310,6310,6310,6310,0
20240827,170300,1181549920,6310,6310,6310,6310,0
20240827,170200,1181549920,6310,6310,6310,6310,0
20240827,170100,1181549920,6310,6310,6310,6310,0
20240827,170000,1181549920,6310,6310,6310,6310,0
20240827,165900,1181549920,6310,6310,6310,6310,0
20240827,165800,1181549920,6310,6310,6310,6310,0
20240827,165700,1181549920,6310,6310,6310,6310,0
20240827,165600,1181549920,6310,6310,6310,6310,0
20240827,165500,1181549920,6310,6310,6310,6310,0
20240827,165400,1181549920,6310,6310,6310,6310,0
20240827,165300,1181549920,6310,6310,6310,6310,0
20240827,165200,1181549920,6310,6310,6310,6310,0
20240827,165100,1181549920,6310,6310,6310,6310,0
20240827,165000,1181549920,6310,6310,6310,6310,0
20240827,164900,1181549920,6310,6310,6310,6310,0
20240827,164800,1181549920,6310,6310,6310,6310,0
20240827,164700,1181549920,6310,6310,6310,6310,0
20240827,164600,1181549920,6310,6310,6310,6310,0
20240827,164500,1181549920,6310,6310,6310,6310,0
20240827,164400,1181549920,6310,6310,6310,6310,0
20240827,164300,1181549920,6310,6310,6310,6310,0
20240827,164200,1181549920,6310,6310,6310,6310,5505
20240827,164100,1181549920,6310,6310,6310,6310,0
20240827,164000,1181549920,6310,6310,6310,6310,0
20240827,163900,1181549920,6310,6310,6310,6310,0
20240827,163800,1181549920,6310,6310,6310,6310,0
20240827,163700,1181549920,6310,6310,6310,6310,0
20240827,163600,1181549920,6310,6310,6310,6310,0
20240827,163500,1181549920,6310,6310,6310,6310,0
20240827,163400,1181549920,6310,6310,6310,6310,0
20240827,163300,1181549920,6310,6310,6310,6310,0
20240827,163200,1181549920,6310,6310,6310,6310,0
20240827,163100,1181549920,6310,6310,6310,6310,0
20240827,163000,1181549920,6310,6310,6310,6310,0
20240827,162900,1181549920,6310,6310,6310,6310,0
20240827,162800,1181549920,6310,6310,6310,6310,0
20240827,162700,1181549920,6310,6310,6310,6310,0
20240827,162600,1181549920,6310,6310,6310,6310,0
20240827,162500,1181549920,6310,6310,6310,6310,0
20240827,162400,1181549920,6310,6310,6310,6310,0
20240827,162300,1181549920,6310,6310,6310,6310,0
20240827,162200,1181549920,6310,6310,6310,6310,0
20240827,162100,1181549920,6310,6310,6310,6310,0
20240827,162000,1181549920,6310,6310,6310,6310,0
20240827,161900,1181549920,6310,6310,6310,6310,0
20240827,161800,1181549920,6310,6310,6310,6310,0
20240827,161700,1181549920,6310,6310,6310,6310,0
20240827,161600,1181549920,6310,6310,6310,6310,0
20240827,161500,1181549920,6310,6310,6310,6310,0
20240827,161400,1181549920,6310,6310,6310,6310,0
20240827,161300,1181549920,6310,6310,6310,6310,0
20240827,161200,1181549920,6310,6310,6310,6310,5505
20240827,161100,1181549920,6310,6310,6310,6310,0
20240827,161000,1181549920,6310,6310,6310,6310,0
20240827,160900,1181549920,6310,6310,6310,6310,0
20240827,160800,1181549920,6310,6310,6310,6310,0
20240827,160700,1181549920,6310,6310,6310,6310,0
20240827,160600,1181549920,6310,6310,6310,6310,0
20240827,160500,1181549920,6310,6310,6310,6310,0
20240827,160400,1181549920,6310,6310,6310,6310,0
20240827,160300,1181549920,6310,6310,6310,6310,0
20240827,160200,1181549920,6310,6310,6310,6310,0
20240827,160100,1181549920,6310,6310,6310,6310,0
20240827,160000,1181549920,6310,6310,6310,6310,0
20240827,155900,1181549920,6310,6310,6310,6310,0
20240827,155800,1181549920,6310,6310,6310,6310,0
20240827,155700,1181549920,6310,6310,6310,6310,0
20240827,155600,1181549920,6310,6310,6310,6310,0
20240827,155500,1181549920,6310,6310,6310,6310,0
20240827,155400,1181549920,6310,6310,6310,6310,0
20240827,155300,1181549920,6310,6310,6310,6310,0
20240827,155200,1181549920,6310,6310,6310,6310,0
20240827,155100,1181549920,6310,6310,6310,6310,0
20240827,155000,1181549920,6310,6310,6310,6310,0
20240827,154900,1181549920,6310,6310,6310,6310,0
20240827,154800,1181549920,6310,6310,6310,6310,0
20240827,154700,1181549920,6310,6310,6310,6310,0
20240827,154600,1181549920,6310,6310,6310,6310,0
20240827,154500,1181549920,6310,6310,6310,6310,0
20240827,154400,1181549920,6310,6310,6310,6310,0
20240827,154300,1181549920,6310,6310,6310,6310,0
20240827,154200,1181549920,6310,6310,6310,6310,5505
20240827,154100,1181549920,6310,6310,6310,6310,0
20240827,154000,1181549920,6310,6310,6310,6310,0
20240827,153900,1181549920,6310,6310,6310,6310,0
20240827,153800,1181549920,6310,6310,6310,6310,0
20240827,153700,1181549920,6310,6310,6310,6310,0
20240827,153600,1181549920,6310,6310,6310,6310,0
20240827,153500,1181549920,6310,6310,6310,6310,0
20240827,153400,1181549920,6310,6310,6310,6310,0
20240827,153300,1181549920,6310,6310,6310,6310,0
20240827,153200,1181549920,6310,6310,6310,6310,0
20240827,153100,1181549920,6310,6310,6310,6310,0
20240827,153000,1181549920,6310,6310,6310,6310,5505
20240827,152900,1146813370,6320,6320,6320,6320,0
20240827,152800,1146813370,6320,6320,6320,6320,0
20240827,152700,1146813370,6320,6320,6320,6320,0
20240827,152600,1146813370,6320,6320,6320,6320,0
20240827,152500,1146813370,6320,6320,6320,6320,0
20240827,152400,1146813370,6320,6320,6320,6320,0
20240827,152300,1146813370,6320,6320,6320,6320,0
20240827,152200,1146813370,6320,6320,6320,6320,0
20240827,152100,1146813370,6320,6320,6320,6320,0
20240827,152000,1146813370,6320,6320,6320,6320,0
20240827,151900,1146813370,6320,6270,6320,6260,4805
20240827,151800,1116581080,6280,6280,6280,6270,5576
20240827,151700,1081617890,6280,6280,6280,6280,87
20240827,151600,1081071530,6280,6280,6280,6270,150
20240827,151500,1080130730,6280,6280,6280,6270,1286
20240827,151400,1072067390,6280,6280,6280,6270,328
20240827,151300,1070008550,6280,6280,6280,6280,83
20240827,151200,1069487310,6300,6300,6300,6300,12
20240827,151100,1069411710,6310,6290,6310,6280,410
20240827,151000,1066836250,6310,6310,6330,6310,455
20240827,150900,1063963610,6330,6310,6330,6310,1524
20240827,150800,1054334060,6310,6310,6310,6310,409
20240827,150700,1051753270,6310,6300,6310,6290,1576
20240827,150600,1041823990,6300,6290,6300,6290,302
20240827,150500,1039924290,6290,6280,6300,6280,1269
20240827,150400,1031945370,6280,6300,6300,6280,95
20240827,150300,1031347770,6300,6300,6300,6270,415
20240827,150200,1028738070,6270,6280,6280,6270,1683
20240827,150100,1018180870,6280,6290,6290,6280,283
20240827,150000,1016400990,6330,6330,6330,6330,0
20240827,145900,1016400990,6330,6310,6330,6270,2803
20240827,145800,998775410,6310,6330,6340,6310,1314
20240827,145700,990458690,6340,6320,6340,6310,675
20240827,145600,986194770,6320,6340,6340,6270,10653
20240827,145500,918845150,6380,6360,6420,6350,3869
20240827,145400,894140280,6320,6320,6360,6270,4077
20240827,145300,868377020,6320,6300,6320,6280,11396
20240827,145200,796539290,6300,6280,6310,6280,3831
20240827,145100,772437770,6270,6200,6270,6200,5871
20240827,145000,735760260,6200,6180,6210,6180,2132
20240827,144900,722569400,6180,6180,6180,6180,102
20240827,144800,721939040,6190,6190,6190,6190,0
20240827,144700,721939040,6190,6180,6220,6180,10636
20240827,144600,655839920,6180,6150,6180,6150,165
20240827,144500,654825140,6150,6170,6170,6150,2512
20240827,144400,639372840,6170,6160,6170,6160,35
20240827,144300,639157180,6140,6140,6140,6140,0
20240827,144200,639157180,6140,6150,6160,6140,1755
20240827,144100,628375000,6150,6160,6160,6140,630
20240827,144000,624501280,6140,6170,6170,6140,3891
20240827,143900,600543170,6160,6200,6210,6160,684
20240827,143800,596299630,6210,6180,6250,6180,5229
20240827,143700,563829060,6180,6080,6180,6060,7173
20240827,143600,519868840,6080,6180,6220,6070,6261
20240827,143500,481420580,6210,6070,6290,6070,19857
20240827,143400,359467830,6070,6070,6070,6070,0
20240827,143300,359467830,6070,6070,6070,6070,0
20240827,143200,359467830,6070,6070,6070,6070,13
20240827,143100,359388920,6070,6070,6070,6070,0
20240827,143000,359388920,6070,6070,6070,6070,0
20240827,142900,359388920,6070,6070,6070,6070,0
20240827,142800,359388920,6070,6070,6070,6070,0
20240827,142700,359388920,6070,6070,6070,6070,0
20240827,142600,359388920,6070,6070,6070,6070,0
20240827,142500,359388920,6070,6070,6070,6070,0
20240827,142400,359388920,6070,6070,6070,6070,0
20240827,142300,359388920,6070,6070,6070,6070,0
20240827,142200,359388920,6070,6070,6070,6070,0
20240827,142100,359388920,6070,6070,6070,6070,1
20240827,142000,359382850,6030,6070,6070,6030,608
20240827,141900,355716450,6070,6070,6070,6070,0
20240827,141800,355716450,6070,6070,6070,6070,0
20240827,141700,355716450,6070,6070,6070,6070,0
20240827,141600,355716450,6070,6070,6070,6070,0
20240827,141500,355716450,6070,6040,6070,6040,193
20240827,141400,354550230,6050,6060,6060,6050,832
20240827,141300,349513940,6070,6070,6070,6070,0
20240827,141200,349513940,6070,6070,6070,6070,0
20240827,141100,349513940,6070,6070,6070,6070,0
20240827,141000,349513940,6070,6070,6070,6070,0
20240827,140900,349513940,6070,6070,6070,6070,0
20240827,140800,349513940,6070,6070,6070,6070,0
20240827,140700,349513940,6070,6070,6070,6070,7
20240827,140600,349471450,6070,6070,6070,6070,0
20240827,140500,349471450,6070,6060,6070,6060,101
20240827,140400,348859380,6060,6060,6060,6060,0
20240827,140300,348859380,6060,6060,6060,6060,5
20240827,140200,348829080,6060,6060,6060,6060,0
20240827,140100,348829080,6060,6060,6060,6060,100
20240827,140000,348223080,6060,6060,6060,6060,0
20240827,135900,348223080,6060,6060,6060,6060,0
20240827,135800,348223080,6060,6060,6060,6060,60
20240827,135700,347859480,6070,6060,6070,6060,51
20240827,135600,347550410,6060,6060,6060,6060,0
20240827,135500,347550410,6060,6060,6060,6060,100
20240827,135400,346944410,6070,6070,6070,6070,0
20240827,135300,346944410,6070,6070,6070,6070,0
20240827,135200,346944410,6070,6070,6070,6070,0
20240827,135100,346944410,6070,6070,6070,6070,413
20240827,135000,344437500,6060,6050,6060,6050,99
20240827,134900,343838540,6050,6050,6050,6050,0
20240827,134800,343838540,6050,6050,6050,6050,0
20240827,134700,343838540,6050,6050,6050,6050,0
20240827,134600,343838540,6050,6050,6050,6050,152
20240827,134500,342918940,6060,6060,6060,6060,0
20240827,134400,342918940,6060,6050,6060,6050,20
20240827,134300,342797930,6070,6070,6070,6070,29
20240827,134200,342621900,6050,6050,6050,6050,0
20240827,134100,342621900,6050,6050,6050,6050,0
20240827,134000,342621900,6050,6050,6050,6050,1
20240827,133900,342615850,6060,6060,6060,6060,0
20240827,133800,342615850,6060,6060,6060,6060,0
20240827,133700,342615850,6060,6060,6070,6060,1500
20240827,133600,333510890,6060,6010,6060,6010,8337
20240827,133500,283244890,6010,6010,6010,6010,0
20240827,133400,283244890,6010,6010,6010,6010,0
20240827,133300,283244890,6010,6010,6010,6010,0
20240827,133200,283244890,6010,6010,6010,6010,0
20240827,133100,283244890,6010,6010,6010,6010,0
20240827,133000,283244890,6010,6010,6010,6010,0
20240827,132900,283244890,6010,6010,6010,6010,0
20240827,132800,283244890,6010,6010,6010,6010,222
20240827,132700,281910670,6020,6020,6020,6020,0
20240827,132600,281910670,6020,6020,6020,6020,0
20240827,132500,281910670,6020,6020,6020,6020,0
20240827,132400,281910670,6020,6000,6020,6000,481
20240827,132300,279024650,6000,6000,6000,6000,418
20240827,132200,276516650,6010,6010,6010,6010,0
20240827,132100,276516650,6010,6010,6010,6010,21
20240827,132000,276390440,6010,6010,6010,6010,0
20240827,131900,276390440,6010,6010,6010,6010,82
20240827,131800,275897620,6010,6010,6010,6010,23
20240827,131700,275759390,6000,6000,6000,6000,0
20240827,131600,275759390,6000,6000,6000,6000,400
20240827,131500,273359390,6010,6010,6010,6010,0
20240827,131400,273359390,6010,6010,6010,6010,1
20240827,131300,273353380,6010,6010,6010,6010,0
20240827,131200,273353380,6010,6010,6010,6010,0
20240827,131100,273353380,6010,6010,6010,6010,0
20240827,131000,273353380,6010,6010,6010,6010,0
20240827,130900,273353380,6010,6010,6010,6010,84
20240827,130800,272848540,6010,6010,6010,6010,0
20240827,130700,272848540,6010,6010,6010,6010,0
20240827,130600,272848540,6010,6010,6010,6010,0
20240827,130500,272848540,6010,6010,6010,6010,0
20240827,130400,272848540,6010,6010,6010,6010,1
20240827,130300,272842530,6010,6010,6010,6010,0
20240827,130200,272842530,6010,6000,6010,6000,1563
20240827,130100,263448910,5980,5980,5980,5980,0
20240827,130000,263448910,5980,5980,5980,5980,0
20240827,125900,263448910,5980,5980,5980,5980,0
20240827,125800,263448910,5980,5990,5990,5980,303
20240827,125700,261636380,6000,6000,6000,6000,0
20240827,125600,261636380,6000,6000,6000,6000,0
20240827,125500,261636380,6000,6000,6000,6000,0
20240827,125400,261636380,6000,6000,6000,6000,0
20240827,125300,261636380,6000,6000,6000,6000,0
20240827,125200,261636380,6000,6000,6000,6000,0
20240827,125100,261636380,6000,6000,6000,5980,512
20240827,125000,258570310,6010,6010,6010,6010,1
20240827,124900,258564300,6010,6000,6010,6000,1064
20240827,124800,252176050,5990,6000,6000,5990,501
20240827,124700,249170060,5990,5990,5990,5990,3
20240827,124600,249152090,6000,6000,6000,6000,0
20240827,124500,249152090,6000,6000,6000,6000,0
20240827,124400,249152090,6000,6000,6000,6000,0
20240827,124300,249152090,6000,6000,6000,6000,0
20240827,124200,249152090,6000,6000,6000,6000,0
20240827,124100,249152090,6000,6000,6000,6000,0
20240827,124000,249152090,6000,6000,6000,6000,0
20240827,123900,249152090,6000,6000,6000,6000,0
20240827,123800,249152090,6000,6000,6000,6000,0
20240827,123700,249152090,6000,6000,6000,6000,0
20240827,123600,249152090,6000,6000,6000,6000,0
20240827,123500,249152090,6000,6000,6000,6000,23
20240827,123400,249014090,6000,6000,6000,6000,0
20240827,123300,249014090,6000,6000,6000,6000,0
20240827,123200,249014090,6000,6000,6000,6000,0
20240827,123100,249014090,6000,6000,6000,6000,0
20240827,123000,249014090,6000,5970,6000,5970,3
20240827,122900,248996150,5970,5970,5970,5970,0
20240827,122800,248996150,5970,5970,5970,5970,0
20240827,122700,248996150,5970,5970,5970,5970,157
20240827,122600,248058860,5960,5960,5960,5960,0
20240827,122500,248058860,5960,5960,5960,5960,100
20240827,122400,247462860,5960,5960,5960,5960,0
20240827,122300,247462860,5960,5980,5980,5960,2645
20240827,122200,231684530,6000,6000,6000,6000,0
20240827,122100,231684530,6000,6000,6000,6000,0
20240827,122000,231684530,6000,6000,6000,6000,0
20240827,121900,231684530,6000,6000,6000,6000,0
20240827,121800,231684530,6000,6000,6000,6000,1
20240827,121700,231678530,6000,6000,6000,6000,0
20240827,121600,231678530,6000,6000,6000,6000,168
20240827,121500,230670530,6000,6000,6000,6000,0
20240827,121400,230670530,6000,6000,6000,6000,0
20240827,121300,230670530,6000,6000,6000,6000,0
20240827,121200,230670530,6000,6000,6000,6000,0
20240827,121100,230670530,6000,6000,6000,6000,0
20240827,121000,230670530,6000,6000,6000,6000,0
20240827,120900,230670530,6000,6000,6000,6000,0
20240827,120800,230670530,6000,6000,6000,6000,18
20240827,120700,230562530,5980,5980,5980,5980,0
20240827,120600,230562530,5980,5990,6000,5980,21
20240827,120500,230436740,5980,5980,5980,5980,0
20240827,120400,230436740,5980,5980,5980,5980,10
20240827,120300,230376940,5980,5980,5980,5980,0
20240827,120200,230376940,5980,5980,5980,5980,0
20240827,120100,230376940,5980,6010,6010,5980,14
20240827,120000,230292850,6010,6010,6010,6010,0
20240827,115900,230292850,6010,6010,6010,6010,0
20240827,115800,230292850,6010,6010,6010,6010,0
20240827,115700,230292850,6010,6010,6010,6010,13
20240827,115600,230214720,6010,6010,6010,6010,0
20240827,115500,230214720,6010,6010,6010,6010,0
20240827,115400,230214720,6010,6000,6010,6000,518
20240827,115300,227102540,6000,6000,6000,6000,0
20240827,115200,227102540,6000,6000,6000,6000,1
20240827,115100,227096540,6000,5980,6000,5980,987
20240827,115000,221194260,5980,5990,5990,5980,1884
20240827,114900,209927930,5990,5990,5990,5990,648
20240827,114800,206046410,5990,5990,5990,5990,0
20240827,114700,206046410,5990,5990,5990,5990,1
20240827,114600,206040420,6000,6000,6000,6000,0
20240827,114500,206040420,6000,5990,6000,5990,4
20240827,114400,206016450,6000,6000,6000,6000,0
20240827,114300,206016450,6000,6000,6000,6000,0
20240827,114200,206016450,6000,6000,6000,6000,0
20240827,114100,206016450,6000,6010,6010,6000,2
20240827,114000,206004440,6000,6000,6000,6000,10
20240827,113900,205944440,6010,6010,6010,6010,0
20240827,113800,205944440,6010,6010,6010,6010,1
20240827,113700,205938430,6010,6010,6010,6010,0
20240827,113600,205938430,6010,6010,6010,6010,0
20240827,113500,205938430,6010,6010,6010,6010,1
20240827,113400,205932420,6010,6010,6010,6010,500
20240827,113300,202927420,6010,6010,6010,6010,0
20240827,113200,202927420,6010,6010,6010,6010,0
20240827,113100,202927420,6010,6010,6010,6010,0
20240827,113000,202927420,6010,6010,6010,6010,1
20240827,112900,202921410,5980,5980,5980,5980,0
20240827,112800,202921410,5980,5980,5980,5980,0
20240827,112700,202921410,5980,5980,5980,5980,0
20240827,112600,202921410,5980,5990,5990,5980,300
20240827,112500,201125510,6010,6000,6010,6000,9
20240827,112400,201071500,6000,6000,6000,6000,0
20240827,112300,201071500,6000,6000,6000,6000,941
20240827,112200,195425500,6000,6000,6000,6000,0
20240827,112100,195425500,6000,6000,6000,6000,5
20240827,112000,195395500,6000,6000,6000,6000,0
20240827,111900,195395500,6000,6000,6000,6000,1
20240827,111800,195389500,5980,6000,6000,5980,421
20240827,111700,192871780,5980,5980,5980,5980,0
20240827,111600,192871780,5980,5980,5980,5980,30
20240827,111500,192692380,5990,5990,5990,5990,200
20240827,111400,191494380,6010,6010,6010,6010,0
20240827,111300,191494380,6010,6010,6010,6010,0
20240827,111200,191494380,6010,6010,6010,6010,0
20240827,111100,191494380,6010,5990,6010,5980,5
20240827,111000,191464430,6000,6000,6000,6000,50
20240827,110900,191164430,6010,6010,6010,6010,1
20240827,110800,191158420,5970,5980,6010,5970,1006
20240827,110700,185142520,5980,6010,6010,5980,316
20240827,110600,183252660,5990,5990,5990,5990,422
20240827,110500,180724880,5990,6000,6000,5990,1895
20240827,110400,169361880,6010,6010,6010,6010,0
20240827,110300,169361880,6010,6020,6020,6010,970
20240827,110200,163522650,6050,6050,6050,6050,0
20240827,110100,163522650,6050,6050,6050,6050,0
20240827,110000,163522650,6050,6050,6050,6050,0
20240827,105900,163522650,6050,6050,6050,6050,0
20240827,105800,163522650,6050,6050,6050,6050,0
20240827,105700,163522650,6050,6050,6050,6050,0
20240827,105600,163522650,6050,6050,6050,6050,0
20240827,105500,163522650,6050,6050,6050,6050,0
20240827,105400,163522650,6050,6050,6050,6050,0
20240827,105300,163522650,6050,6050,6050,6050,0
20240827,105200,163522650,6050,6050,6050,6050,0
20240827,105100,163522650,6050,6050,6050,6050,0
20240827,105000,163522650,6050,6010,6050,6010,14
20240827,104900,163437990,6050,6050,6050,6050,0
20240827,104800,163437990,6050,6010,6050,6010,2
20240827,104700,163425930,6050,6010,6050,6010,34
20240827,104600,163221470,6010,6010,6010,6010,70
20240827,104500,162800770,6050,6050,6050,6050,0
20240827,104400,162800770,6050,6040,6050,6040,247
20240827,104300,161306720,6050,6050,6050,6050,0
20240827,104200,161306720,6050,6050,6050,6050,0
20240827,104100,161306720,6050,6050,6050,6050,0
20240827,104000,161306720,6050,6050,6050,6050,0
20240827,103900,161306720,6050,6050,6050,6050,0
20240827,103800,161306720,6050,6050,6050,6050,1
20240827,103700,161300670,6050,6050,6050,6050,100
20240827,103600,160695670,6050,6050,6050,6050,0
20240827,103500,160695670,6050,6050,6050,6050,0
20240827,103400,160695670,6050,6010,6050,6010,4
20240827,103300,160671590,6010,6010,6010,6010,0
20240827,103200,160671590,6010,6010,6010,6010,4
20240827,103100,160647550,6010,6010,6010,6010,0
20240827,103000,160647550,6010,6010,6010,6010,0
20240827,102900,160647550,6010,6010,6010,6010,3
20240827,102800,160629520,6050,6050,6050,6050,2
20240827,102700,160617420,6060,6060,6060,6060,0
20240827,102600,160617420,6060,6060,6060,6060,13
20240827,102500,160538640,6020,6020,6020,6020,203
20240827,102400,159316580,6060,6050,6060,6050,500
20240827,102300,156287070,6040,6000,6040,6000,1537
20240827,102200,147065030,6040,6030,6040,6000,1539
20240827,102100,137770880,6030,6030,6030,6030,0
20240827,102000,137770880,6030,6000,6030,6000,91
20240827,101900,137224850,6030,6030,6030,6030,1
20240827,101800,137218820,5990,5990,5990,5990,0
20240827,101700,137218820,5990,5990,5990,5990,0
20240827,101600,137218820,5990,5990,5990,5990,199
20240827,101500,136026810,5990,6030,6030,5990,24
20240827,101400,135883010,5990,5990,5990,5990,0
20240827,101300,135883010,5990,5990,5990,5990,220
20240827,101200,134565210,6040,6040,6040,6040,0
20240827,101100,134565210,6040,6040,6040,6040,0
20240827,101000,134565210,6040,6040,6040,6040,0
20240827,100900,134565210,6040,6040,6040,6040,1
20240827,100800,134559170,6040,6040,6040,6040,0
20240827,100700,134559170,6040,6040,6040,6040,1
20240827,100600,134553130,5990,6040,6040,5990,4
20240827,100500,134529110,5990,5990,5990,5990,0
20240827,100400,134529110,5990,6040,6040,5990,3045
20240827,100300,116250070,6030,6030,6030,6030,0
20240827,100200,116250070,6030,6030,6030,6030,149
20240827,100100,115351600,6030,6030,6030,6030,0
20240827,100000,115351600,6030,6030,6030,6030,1
20240827,095900,115345570,6050,6050,6050,6050,300
20240827,095800,113530570,6050,6050,6050,6050,0
20240827,095700,113530570,6050,6050,6050,6050,1
20240827,095600,113524520,6030,6030,6030,6030,0
20240827,095500,113524520,6030,6030,6030,6030,0
20240827,095400,113524520,6030,6030,6030,6030,5
20240827,095300,113494370,6050,6050,6050,6050,0
20240827,095200,113494370,6050,6050,6050,6050,0
20240827,095100,113494370,6050,6050,6050,6050,6
20240827,095000,113458070,6050,6050,6050,6050,0
20240827,094900,113458070,6050,6040,6050,6040,168
20240827,094800,112442000,6030,6030,6030,6030,0
20240827,094700,112442000,6030,6030,6030,6030,0
20240827,094600,112442000,6030,6030,6030,6030,0
20240827,094500,112442000,6030,6050,6050,6030,342
20240827,094400,110378320,6030,6030,6030,6030,4
20240827,094300,110354200,6050,6050,6050,6050,0
20240827,094200,110354200,6050,6050,6050,6050,5
20240827,094100,110323950,6050,6050,6050,6050,335
20240827,094000,108297200,6060,6060,6060,6060,1
20240827,093900,108291140,6030,6030,6030,6030,200
20240827,093800,107085140,6060,6060,6060,6060,1
20240827,093700,107079080,6060,6060,6060,6060,11
20240827,093600,107012420,6060,6060,6060,6060,1
20240827,093500,107006360,6030,6030,6030,6030,61
20240827,093400,106638530,6030,6040,6050,6030,1155
20240827,093300,99662460,6030,6030,6030,6030,7
20240827,093200,99620250,6030,6030,6030,6030,500
20240827,093100,96605250,6020,6010,6020,6000,916
20240827,093000,91101490,6000,6000,6000,6000,0
20240827,092900,91101490,6000,6000,6000,6000,1010
20240827,092800,85041490,6010,6020,6020,6010,5
20240827,092700,85011430,6000,6000,6000,6000,170
20240827,092600,83991430,6020,6020,6020,6020,0
20240827,092500,83991430,6020,6020,6020,6020,2
20240827,092400,83979390,6000,6020,6020,6000,96
20240827,092300,83401610,6020,6020,6020,6020,53
20240827,092200,83082550,6020,6020,6020,6020,1
20240827,092100,83076530,5980,5980,5980,5980,4
20240827,092000,83052610,5980,6000,6000,5980,3200
20240827,091900,63908300,6010,6010,6010,6010,1
20240827,091800,63902290,6000,6000,6000,6000,0
20240827,091700,63902290,6000,6000,6000,6000,250
20240827,091600,62402290,6000,6000,6000,6000,291
20240827,091500,60656290,6000,6000,6000,6000,47
20240827,091400,60374290,6050,6050,6050,6050,18
20240827,091300,60265390,6010,5990,6010,5990,339
20240827,091200,58231790,5990,6000,6000,5990,1298
20240827,091100,50454860,6010,6050,6050,6010,789
20240827,091000,45700620,6040,6070,6070,6040,621
20240827,090900,41946610,6070,6050,6070,6040,737
20240827,090800,37487400,6050,6060,6060,6050,2281
20240827,090700,23675550,6070,6070,6070,6070,401
20240827,090600,21241480,6070,6080,6080,6070,282
20240827,090500,19527740,6080,6100,6110,6080,570
20240827,090400,16048720,6090,6090,6090,6090,0
20240827,090300,16048720,6090,6080,6090,6080,628
20240827,090200,12224400,6060,6060,6060,6060,800
20240827,090100,7376400,6060,6090,6090,6060,81
20240827,090000,6884010,6060,6020,6100,6020,1129
Reference in New Issue View Git Blame Copy Permalink