ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/001380/min/candle-20240906.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

576 lines
28 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183300,1067322080,2460,2460,2460,2460,12946
20240906,183200,1067322080,2460,2460,2460,2460,0
20240906,183100,1067322080,2460,2460,2460,2460,0
20240906,183000,1067322080,2460,2460,2460,2460,0
20240906,182900,1067322080,2460,2460,2460,2460,0
20240906,182800,1067322080,2460,2460,2460,2460,0
20240906,182700,1067322080,2460,2460,2460,2460,0
20240906,182600,1067322080,2460,2460,2460,2460,0
20240906,182500,1067322080,2460,2460,2460,2460,0
20240906,182400,1067322080,2460,2460,2460,2460,0
20240906,182300,1067322080,2460,2460,2460,2460,0
20240906,182200,1067322080,2460,2460,2460,2460,0
20240906,182100,1067322080,2460,2460,2460,2460,0
20240906,182000,1067322080,2460,2460,2460,2460,0
20240906,181900,1067322080,2460,2460,2460,2460,0
20240906,181800,1067322080,2460,2460,2460,2460,0
20240906,181700,1067322080,2460,2460,2460,2460,0
20240906,181600,1067322080,2460,2460,2460,2460,0
20240906,181500,1067322080,2460,2460,2460,2460,0
20240906,181400,1067322080,2460,2460,2460,2460,0
20240906,181300,1067322080,2460,2460,2460,2460,0
20240906,181200,1067322080,2460,2460,2460,2460,0
20240906,181100,1067322080,2460,2460,2460,2460,0
20240906,181000,1067322080,2460,2460,2460,2460,0
20240906,180900,1067322080,2460,2460,2460,2460,0
20240906,180800,1067322080,2460,2460,2460,2460,0
20240906,180700,1067322080,2460,2460,2460,2460,0
20240906,180600,1067322080,2460,2460,2460,2460,0
20240906,180500,1067322080,2460,2460,2460,2460,0
20240906,180400,1067322080,2460,2460,2460,2460,0
20240906,180300,1067322080,2460,2460,2460,2460,12946
20240906,180200,1067322080,2460,2460,2460,2460,0
20240906,180100,1067322080,2460,2460,2460,2460,0
20240906,180000,1067322080,2460,2460,2460,2460,0
20240906,175900,1067322080,2460,2460,2460,2460,0
20240906,175800,1067322080,2460,2460,2460,2460,0
20240906,175700,1067322080,2460,2460,2460,2460,0
20240906,175600,1067322080,2460,2460,2460,2460,0
20240906,175500,1067322080,2460,2460,2460,2460,0
20240906,175400,1067322080,2460,2460,2460,2460,0
20240906,175300,1067322080,2460,2460,2460,2460,0
20240906,175200,1067322080,2460,2460,2460,2460,0
20240906,175100,1067322080,2460,2460,2460,2460,0
20240906,175000,1067322080,2460,2460,2460,2460,0
20240906,174900,1067322080,2460,2460,2460,2460,0
20240906,174800,1067322080,2460,2460,2460,2460,0
20240906,174700,1067322080,2460,2460,2460,2460,0
20240906,174600,1067322080,2460,2460,2460,2460,0
20240906,174500,1067322080,2460,2460,2460,2460,0
20240906,174400,1067322080,2460,2460,2460,2460,0
20240906,174300,1067322080,2460,2460,2460,2460,0
20240906,174200,1067322080,2460,2460,2460,2460,0
20240906,174100,1067322080,2460,2460,2460,2460,0
20240906,174000,1067322080,2460,2460,2460,2460,0
20240906,173900,1067322080,2460,2460,2460,2460,0
20240906,173800,1067322080,2460,2460,2460,2460,0
20240906,173700,1067322080,2460,2460,2460,2460,0
20240906,173600,1067322080,2460,2460,2460,2460,0
20240906,173500,1067322080,2460,2460,2460,2460,0
20240906,173400,1067322080,2460,2460,2460,2460,0
20240906,173300,1067322080,2460,2460,2460,2460,12946
20240906,173200,1067322080,2460,2460,2460,2460,0
20240906,173100,1067322080,2460,2460,2460,2460,0
20240906,173000,1067322080,2460,2460,2460,2460,0
20240906,172900,1067322080,2460,2460,2460,2460,0
20240906,172800,1067322080,2460,2460,2460,2460,0
20240906,172700,1067322080,2460,2460,2460,2460,0
20240906,172600,1067322080,2460,2460,2460,2460,0
20240906,172500,1067322080,2460,2460,2460,2460,0
20240906,172400,1067322080,2460,2460,2460,2460,0
20240906,172300,1067322080,2460,2460,2460,2460,0
20240906,172200,1067322080,2460,2460,2460,2460,0
20240906,172100,1067322080,2460,2460,2460,2460,0
20240906,172000,1067322080,2460,2460,2460,2460,0
20240906,171900,1067322080,2460,2460,2460,2460,0
20240906,171800,1067322080,2460,2460,2460,2460,0
20240906,171700,1067322080,2460,2460,2460,2460,0
20240906,171600,1067322080,2460,2460,2460,2460,0
20240906,171500,1067322080,2460,2460,2460,2460,0
20240906,171400,1067322080,2460,2460,2460,2460,0
20240906,171300,1067322080,2460,2460,2460,2460,0
20240906,171200,1067322080,2460,2460,2460,2460,0
20240906,171100,1067322080,2460,2460,2460,2460,0
20240906,171000,1067322080,2460,2460,2460,2460,0
20240906,170900,1067322080,2460,2460,2460,2460,0
20240906,170800,1067322080,2460,2460,2460,2460,0
20240906,170700,1067322080,2460,2460,2460,2460,0
20240906,170600,1067322080,2460,2460,2460,2460,0
20240906,170500,1067322080,2460,2460,2460,2460,0
20240906,170400,1067322080,2460,2460,2460,2460,0
20240906,170300,1067322080,2460,2460,2460,2460,12946
20240906,170200,1067322080,2460,2460,2460,2460,0
20240906,170100,1067322080,2460,2460,2460,2460,0
20240906,170000,1067322080,2460,2460,2460,2460,0
20240906,165900,1067322080,2460,2460,2460,2460,0
20240906,165800,1067322080,2460,2460,2460,2460,0
20240906,165700,1067322080,2460,2460,2460,2460,0
20240906,165600,1067322080,2460,2460,2460,2460,0
20240906,165500,1067322080,2460,2460,2460,2460,0
20240906,165400,1067322080,2460,2460,2460,2460,0
20240906,165300,1067322080,2460,2460,2460,2460,0
20240906,165200,1067322080,2460,2460,2460,2460,0
20240906,165100,1067322080,2460,2460,2460,2460,0
20240906,165000,1067322080,2460,2460,2460,2460,0
20240906,164900,1067322080,2460,2460,2460,2460,0
20240906,164800,1067322080,2460,2460,2460,2460,0
20240906,164700,1067322080,2460,2460,2460,2460,0
20240906,164600,1067322080,2460,2460,2460,2460,0
20240906,164500,1067322080,2460,2460,2460,2460,0
20240906,164400,1067322080,2460,2460,2460,2460,0
20240906,164300,1067322080,2460,2460,2460,2460,0
20240906,164200,1067322080,2460,2460,2460,2460,0
20240906,164100,1067322080,2460,2460,2460,2460,0
20240906,164000,1067322080,2460,2460,2460,2460,0
20240906,163900,1067322080,2460,2460,2460,2460,0
20240906,163800,1067322080,2460,2460,2460,2460,0
20240906,163700,1067322080,2460,2460,2460,2460,0
20240906,163600,1067322080,2460,2460,2460,2460,0
20240906,163500,1067322080,2460,2460,2460,2460,0
20240906,163400,1067322080,2460,2460,2460,2460,0
20240906,163300,1067322080,2460,2460,2460,2460,12946
20240906,163200,1067322080,2460,2460,2460,2460,0
20240906,163100,1067322080,2460,2460,2460,2460,0
20240906,163000,1067322080,2460,2460,2460,2460,0
20240906,162900,1067322080,2460,2460,2460,2460,0
20240906,162800,1067322080,2460,2460,2460,2460,0
20240906,162700,1067322080,2460,2460,2460,2460,0
20240906,162600,1067322080,2460,2460,2460,2460,0
20240906,162500,1067322080,2460,2460,2460,2460,0
20240906,162400,1067322080,2460,2460,2460,2460,0
20240906,162300,1067322080,2460,2460,2460,2460,0
20240906,162200,1067322080,2460,2460,2460,2460,0
20240906,162100,1067322080,2460,2460,2460,2460,0
20240906,162000,1067322080,2460,2460,2460,2460,0
20240906,161900,1067322080,2460,2460,2460,2460,0
20240906,161800,1067322080,2460,2460,2460,2460,0
20240906,161700,1067322080,2460,2460,2460,2460,0
20240906,161600,1067322080,2460,2460,2460,2460,0
20240906,161500,1067322080,2460,2460,2460,2460,0
20240906,161400,1067322080,2460,2460,2460,2460,0
20240906,161300,1067322080,2460,2460,2460,2460,0
20240906,161200,1067322080,2460,2460,2460,2460,0
20240906,161100,1067322080,2460,2460,2460,2460,0
20240906,161000,1067322080,2460,2460,2460,2460,0
20240906,160900,1067322080,2460,2460,2460,2460,0
20240906,160800,1067322080,2460,2460,2460,2460,0
20240906,160700,1067322080,2460,2460,2460,2460,0
20240906,160600,1067322080,2460,2460,2460,2460,0
20240906,160500,1067322080,2460,2460,2460,2460,0
20240906,160400,1067322080,2460,2460,2460,2460,0
20240906,160300,1067322080,2460,2460,2460,2460,12946
20240906,160200,1067322080,2460,2460,2460,2460,0
20240906,160100,1067322080,2460,2460,2460,2460,0
20240906,160000,1067322080,2460,2460,2460,2460,0
20240906,155900,1067322080,2460,2460,2460,2460,0
20240906,155800,1067322080,2460,2460,2460,2460,0
20240906,155700,1067322080,2460,2460,2460,2460,0
20240906,155600,1067322080,2460,2460,2460,2460,0
20240906,155500,1067322080,2460,2460,2460,2460,0
20240906,155400,1067322080,2460,2460,2460,2460,0
20240906,155300,1067322080,2460,2460,2460,2460,0
20240906,155200,1067322080,2460,2460,2460,2460,0
20240906,155100,1067322080,2460,2460,2460,2460,0
20240906,155000,1067322080,2460,2460,2460,2460,0
20240906,154900,1067322080,2460,2460,2460,2460,0
20240906,154800,1067322080,2460,2460,2460,2460,0
20240906,154700,1067322080,2460,2460,2460,2460,0
20240906,154600,1067322080,2460,2460,2460,2460,0
20240906,154500,1067322080,2460,2460,2460,2460,0
20240906,154400,1067322080,2460,2460,2460,2460,0
20240906,154300,1067322080,2460,2460,2460,2460,0
20240906,154200,1067322080,2460,2460,2460,2460,0
20240906,154100,1067322080,2460,2460,2460,2460,0
20240906,154000,1067322080,2460,2460,2460,2460,0
20240906,153900,1067322080,2460,2460,2460,2460,0
20240906,153800,1067322080,2460,2460,2460,2460,0
20240906,153700,1067322080,2460,2460,2460,2460,0
20240906,153600,1067322080,2460,2460,2460,2460,0
20240906,153500,1067322080,2460,2460,2460,2460,0
20240906,153400,1067322080,2460,2460,2460,2460,0
20240906,153300,1067322080,2460,2460,2460,2460,12946
20240906,153200,1067322080,2460,2460,2460,2460,0
20240906,153100,1067322080,2460,2460,2460,2460,0
20240906,153000,1067322080,2460,2460,2460,2460,12946
20240906,152900,1035474920,2480,2480,2480,2480,0
20240906,152800,1035474920,2480,2480,2480,2480,0
20240906,152700,1035474920,2480,2480,2480,2480,0
20240906,152600,1035474920,2480,2480,2480,2480,0
20240906,152500,1035474920,2480,2480,2480,2480,0
20240906,152400,1035474920,2480,2480,2480,2480,0
20240906,152300,1035474920,2480,2480,2480,2480,0
20240906,152200,1035474920,2480,2480,2480,2480,0
20240906,152100,1035474920,2480,2480,2480,2480,0
20240906,152000,1035474920,2480,2480,2480,2480,0
20240906,151900,1035474920,2480,2470,2480,2460,479
20240906,151800,1034291850,2475,2460,2475,2460,915
20240906,151700,1032031885,2470,2460,2475,2460,634
20240906,151600,1030465970,2475,2475,2475,2475,0
20240906,151500,1030465970,2475,2460,2475,2460,42
20240906,151400,1030362610,2475,2460,2475,2460,41
20240906,151300,1030261735,2475,2475,2475,2475,0
20240906,151200,1030261735,2475,2475,2475,2475,65
20240906,151100,1030100860,2460,2470,2475,2460,627
20240906,151000,1028557285,2475,2475,2475,2475,2070
20240906,150900,1023434035,2470,2460,2470,2460,904
20240906,150800,1021207195,2475,2475,2475,2475,0
20240906,150700,1021207195,2475,2475,2475,2475,1
20240906,150600,1021204720,2480,2480,2480,2480,1
20240906,150500,1021202240,2460,2465,2465,2460,104
20240906,150400,1020945900,2465,2480,2480,2465,240
20240906,150300,1020352875,2470,2465,2470,2465,246
20240906,150200,1019745270,2480,2480,2480,2480,3
20240906,150100,1019737830,2485,2485,2485,2485,0
20240906,150000,1019737830,2485,2485,2485,2485,0
20240906,145900,1019737830,2485,2485,2485,2485,1
20240906,145800,1019735345,2465,2470,2470,2465,644
20240906,145700,1018147880,2485,2485,2485,2485,1
20240906,145600,1018145395,2470,2480,2490,2470,2669
20240906,145500,1011547265,2480,2480,2480,2480,40
20240906,145400,1011448065,2490,2485,2490,2485,362
20240906,145300,1010547690,2485,2485,2485,2485,10
20240906,145200,1010522840,2480,2480,2480,2480,101
20240906,145100,1010272360,2470,2470,2470,2470,0
20240906,145000,1010272360,2470,2470,2470,2470,4
20240906,144900,1010262480,2480,2480,2480,2480,200
20240906,144800,1009766480,2475,2475,2475,2475,0
20240906,144700,1009766480,2475,2475,2475,2475,0
20240906,144600,1009766480,2475,2475,2475,2475,0
20240906,144500,1009766480,2475,2475,2475,2475,3
20240906,144400,1009759055,2475,2475,2475,2475,700
20240906,144300,1008026555,2475,2485,2485,2475,30
20240906,144200,1007952205,2485,2485,2485,2485,1
20240906,144100,1007949720,2475,2475,2475,2475,0
20240906,144000,1007949720,2475,2475,2475,2475,14
20240906,143900,1007915070,2480,2485,2485,2480,2379
20240906,143800,1002013755,2490,2490,2490,2490,14
20240906,143700,1001978895,2490,2485,2490,2485,180
20240906,143600,1001531095,2490,2485,2490,2485,899
20240906,143500,999297075,2480,2480,2480,2480,28
20240906,143400,999227635,2475,2475,2475,2475,801
20240906,143300,997245160,2480,2480,2480,2480,0
20240906,143200,997245160,2480,2480,2480,2480,0
20240906,143100,997245160,2480,2480,2480,2480,0
20240906,143000,997245160,2480,2480,2485,2480,16
20240906,142900,997205475,2480,2480,2480,2480,50
20240906,142800,997081475,2480,2480,2480,2480,1317
20240906,142700,993815315,2475,2475,2475,2475,212
20240906,142600,993290615,2475,2475,2475,2475,0
20240906,142500,993290615,2475,2475,2475,2475,40
20240906,142400,993191615,2470,2470,2470,2470,0
20240906,142300,993191615,2470,2480,2480,2470,305
20240906,142200,992438215,2480,2480,2480,2480,1
20240906,142100,992435735,2470,2470,2470,2470,343
20240906,142000,991588525,2470,2470,2470,2470,0
20240906,141900,991588525,2470,2470,2470,2470,0
20240906,141800,991588525,2470,2470,2470,2470,1
20240906,141700,991586055,2460,2460,2460,2460,24
20240906,141600,991527015,2470,2470,2470,2470,0
20240906,141500,991527015,2470,2470,2470,2470,0
20240906,141400,991527015,2470,2460,2470,2460,3
20240906,141300,991519625,2470,2465,2470,2465,79
20240906,141200,991324885,2465,2465,2465,2465,0
20240906,141100,991324885,2465,2460,2465,2460,875
20240906,141000,989171270,2455,2455,2455,2455,0
20240906,140900,989171270,2455,2455,2455,2455,257
20240906,140800,988540335,2450,2450,2450,2450,0
20240906,140700,988540335,2450,2455,2455,2450,5377
20240906,140600,975351235,2460,2460,2460,2460,100
20240906,140500,975105235,2460,2460,2460,2460,2211
20240906,140400,969666175,2465,2465,2465,2465,2
20240906,140300,969661245,2465,2465,2465,2465,1101
20240906,140200,966947280,2470,2470,2470,2470,0
20240906,140100,966947280,2470,2470,2470,2470,1
20240906,140000,966944810,2470,2465,2470,2465,91
20240906,135900,966720485,2465,2465,2465,2465,1175
20240906,135800,963824110,2465,2465,2470,2465,599
20240906,135700,962346585,2465,2465,2465,2465,322
20240906,135600,961552855,2465,2465,2465,2465,0
20240906,135500,961552855,2465,2465,2465,2465,300
20240906,135400,960813355,2465,2470,2470,2465,892
20240906,135300,958610815,2470,2470,2470,2470,14
20240906,135200,958576235,2475,2475,2475,2475,52
20240906,135100,958447535,2475,2470,2475,2470,351
20240906,135000,957579825,2475,2475,2475,2475,8
20240906,134900,957560025,2470,2470,2470,2470,141
20240906,134800,957211755,2475,2475,2475,2475,0
20240906,134700,957211755,2475,2470,2475,2465,938
20240906,134600,954896150,2470,2470,2470,2470,0
20240906,134500,954896150,2470,2470,2470,2470,799
20240906,134400,952922620,2475,2475,2475,2475,0
20240906,134300,952922620,2475,2475,2475,2475,0
20240906,134200,952922620,2475,2475,2475,2475,350
20240906,134100,952056370,2470,2470,2470,2470,253
20240906,134000,951431460,2470,2470,2470,2470,342
20240906,133900,950586720,2485,2485,2485,2485,0
20240906,133800,950586720,2485,2485,2485,2485,0
20240906,133700,950586720,2485,2485,2485,2485,1
20240906,133600,950584235,2465,2475,2475,2465,277
20240906,133500,949899690,2485,2475,2485,2470,1220
20240906,133400,946885750,2475,2475,2475,2475,1
20240906,133300,946883275,2485,2480,2485,2480,31
20240906,133200,946806390,2480,2475,2480,2475,2139
20240906,133100,941506290,2475,2475,2475,2475,500
20240906,133000,940268790,2475,2475,2475,2475,1350
20240906,132900,936927540,2475,2475,2475,2475,283
20240906,132800,936227115,2465,2465,2465,2465,607
20240906,132700,934730860,2465,2480,2480,2465,6
20240906,132600,934716055,2465,2470,2470,2465,1149
20240906,132500,931878570,2465,2475,2485,2465,262
20240906,132400,931230880,2465,2465,2465,2465,1
20240906,132300,931228415,2465,2460,2465,2450,29184
20240906,132200,859663930,2460,2465,2465,2460,11225
20240906,132100,832035455,2470,2480,2480,2470,22498
20240906,132000,776430590,2480,2480,2480,2480,416
20240906,131900,775398910,2480,2485,2500,2480,2169
20240906,131800,770017595,2480,2500,2500,2480,6954
20240906,131700,752712910,2500,2500,2505,2495,5956
20240906,131600,737829120,2500,2500,2510,2495,9942
20240906,131500,712928910,2500,2495,2510,2495,10013
20240906,131400,687859255,2495,2490,2500,2475,16828
20240906,131300,646013070,2490,2565,2565,2490,36857
20240906,131200,553248420,2570,2495,2580,2495,83244
20240906,131100,342785195,2495,2485,2495,2485,1524
20240906,131000,338983460,2490,2485,2490,2485,311
20240906,130900,338210070,2485,2490,2490,2485,1904
20240906,130800,333469125,2485,2485,2490,2480,1632
20240906,130700,329413585,2480,2475,2480,2465,7758
20240906,130600,310198755,2465,2465,2465,2460,1301
20240906,130500,306996795,2480,2470,2480,2470,283
20240906,130400,306297775,2480,2480,2480,2480,0
20240906,130300,306297775,2480,2480,2480,2480,0
20240906,130200,306297775,2480,2480,2480,2480,0
20240906,130100,306297775,2480,2480,2480,2480,300
20240906,130000,305553775,2480,2480,2480,2480,500
20240906,125900,304313775,2480,2480,2480,2480,6
20240906,125800,304298895,2475,2475,2475,2475,413
20240906,125700,303276720,2480,2475,2480,2475,1088
20240906,125600,300583915,2475,2475,2475,2475,0
20240906,125500,300583915,2475,2475,2475,2475,5
20240906,125400,300571540,2475,2460,2475,2460,590
20240906,125300,299120125,2460,2460,2460,2460,0
20240906,125200,299120125,2460,2460,2460,2460,0
20240906,125100,299120125,2460,2460,2460,2460,207
20240906,125000,298610905,2460,2460,2460,2460,0
20240906,124900,298610905,2460,2470,2470,2460,47
20240906,124800,298494825,2470,2470,2470,2470,154
20240906,124700,298114445,2470,2475,2475,2470,553
20240906,124600,296745775,2475,2470,2475,2470,973
20240906,124500,294342265,2465,2465,2465,2465,0
20240906,124400,294342265,2465,2465,2465,2465,0
20240906,124300,294342265,2465,2465,2465,2465,133
20240906,124200,294014420,2460,2460,2460,2460,96
20240906,124100,293778260,2465,2460,2465,2460,2659
20240906,124000,287236620,2460,2450,2460,2450,1705
20240906,123900,283050610,2450,2450,2450,2450,10
20240906,123800,283026110,2450,2450,2450,2450,0
20240906,123700,283026110,2450,2450,2450,2450,0
20240906,123600,283026110,2450,2445,2450,2445,203
20240906,123500,282529590,2445,2440,2445,2440,168
20240906,123400,282119595,2440,2440,2440,2440,97
20240906,123300,281882915,2445,2445,2445,2445,0
20240906,123200,281882915,2445,2445,2445,2445,20
20240906,123100,281834015,2445,2445,2445,2445,0
20240906,123000,281834015,2445,2445,2445,2445,0
20240906,122900,281834015,2445,2445,2445,2445,40
20240906,122800,281736215,2445,2445,2445,2445,0
20240906,122700,281736215,2445,2445,2445,2445,0
20240906,122600,281736215,2445,2445,2445,2445,19
20240906,122500,281689760,2435,2435,2435,2435,10
20240906,122400,281665410,2435,2435,2435,2435,0
20240906,122300,281665410,2435,2435,2435,2435,0
20240906,122200,281665410,2435,2435,2435,2435,273
20240906,122100,281000655,2445,2445,2445,2445,0
20240906,122000,281000655,2445,2445,2445,2445,0
20240906,121900,281000655,2445,2445,2445,2445,1
20240906,121800,280998210,2425,2430,2430,2425,100
20240906,121700,280755230,2425,2425,2425,2425,0
20240906,121600,280755230,2425,2425,2425,2425,0
20240906,121500,280755230,2425,2425,2425,2425,0
20240906,121400,280755230,2425,2425,2425,2425,10
20240906,121300,280730980,2445,2445,2445,2445,0
20240906,121200,280730980,2445,2445,2445,2445,0
20240906,121100,280730980,2445,2445,2445,2445,0
20240906,121000,280730980,2445,2445,2445,2445,0
20240906,120900,280730980,2445,2445,2445,2445,0
20240906,120800,280730980,2445,2445,2445,2445,3
20240906,120700,280723645,2425,2440,2440,2425,1600
20240906,120600,276843180,2450,2450,2450,2450,0
20240906,120500,276843180,2450,2450,2450,2450,0
20240906,120400,276843180,2450,2450,2450,2450,0
20240906,120300,276843180,2450,2450,2450,2450,0
20240906,120200,276843180,2450,2450,2450,2450,1000
20240906,120100,274393180,2450,2450,2450,2450,0
20240906,120000,274393180,2450,2450,2450,2450,322
20240906,115900,273604280,2450,2450,2450,2450,0
20240906,115800,273604280,2450,2450,2450,2450,5
20240906,115700,273592030,2450,2445,2450,2445,2
20240906,115600,273587135,2450,2450,2450,2450,0
20240906,115500,273587135,2450,2450,2450,2450,1
20240906,115400,273584685,2445,2440,2445,2440,1264
20240906,115300,270495455,2440,2440,2440,2440,0
20240906,115200,270495455,2440,2440,2440,2440,84
20240906,115100,270290495,2440,2450,2450,2440,450
20240906,115000,269191965,2450,2450,2450,2450,1
20240906,114900,269189515,2450,2450,2450,2450,233
20240906,114800,268618665,2450,2450,2450,2450,581
20240906,114700,267195215,2450,2450,2450,2450,2530
20240906,114600,260996715,2455,2455,2455,2455,0
20240906,114500,260996715,2455,2455,2455,2455,4
20240906,114400,260986895,2455,2455,2455,2455,404
20240906,114300,259995075,2450,2455,2455,2450,1869
20240906,114200,255408400,2455,2455,2455,2455,0
20240906,114100,255408400,2455,2455,2455,2455,72
20240906,114000,255231640,2455,2455,2455,2455,250
20240906,113900,254617890,2455,2455,2455,2455,347
20240906,113800,253766005,2460,2460,2460,2460,78
20240906,113700,253574125,2460,2460,2460,2460,0
20240906,113600,253574125,2460,2460,2460,2460,0
20240906,113500,253574125,2460,2460,2460,2460,0
20240906,113400,253574125,2460,2460,2460,2460,1
20240906,113300,253571665,2460,2460,2460,2460,9
20240906,113200,253549525,2460,2460,2460,2460,0
20240906,113100,253549525,2460,2460,2460,2460,41
20240906,113000,253448665,2460,2460,2460,2460,0
20240906,112900,253448665,2460,2460,2460,2460,400
20240906,112800,252464665,2460,2460,2460,2460,245
20240906,112700,251861965,2460,2460,2460,2460,100
20240906,112600,251615965,2460,2460,2460,2460,203
20240906,112500,251116585,2465,2465,2465,2465,1
20240906,112400,251114120,2465,2465,2465,2465,25
20240906,112300,251052495,2465,2465,2465,2465,1
20240906,112200,251050030,2450,2450,2455,2450,722
20240906,112100,249280630,2450,2450,2450,2450,7
20240906,112000,249263480,2450,2455,2455,2450,11
20240906,111900,249236525,2470,2470,2470,2470,0
20240906,111800,249236525,2470,2470,2470,2470,0
20240906,111700,249236525,2470,2470,2470,2470,0
20240906,111600,249236525,2470,2470,2470,2470,0
20240906,111500,249236525,2470,2470,2470,2470,0
20240906,111400,249236525,2470,2460,2470,2450,2193
20240906,111300,243855945,2465,2465,2465,2465,1300
20240906,111200,240651445,2470,2470,2470,2470,1381
20240906,111100,237240375,2470,2475,2475,2470,103
20240906,111000,236985465,2475,2475,2475,2475,277
20240906,110900,236299890,2470,2470,2470,2470,6
20240906,110800,236285070,2470,2470,2475,2470,3
20240906,110700,236277655,2475,2475,2475,2475,398
20240906,110600,235292605,2475,2475,2475,2475,100
20240906,110500,235045105,2470,2475,2475,2470,62
20240906,110400,234891960,2480,2475,2480,2475,722
20240906,110300,233104070,2480,2480,2480,2480,0
20240906,110200,233104070,2480,2480,2480,2480,0
20240906,110100,233104070,2480,2480,2480,2480,21
20240906,110000,233051990,2470,2480,2480,2470,620
20240906,105900,231519590,2480,2480,2480,2480,8
20240906,105800,231499750,2480,2480,2480,2480,180
20240906,105700,231053350,2475,2475,2475,2470,2728
20240906,105600,224306955,2460,2465,2465,2460,3485
20240906,105500,215731430,2470,2470,2470,2470,6
20240906,105400,215716610,2475,2475,2475,2475,1
20240906,105300,215714135,2470,2470,2470,2470,1027
20240906,105200,213177445,2470,2470,2470,2470,0
20240906,105100,213177445,2470,2470,2470,2470,10
20240906,105000,213152745,2470,2465,2470,2465,565
20240906,104900,211757520,2465,2465,2465,2465,128
20240906,104800,211442000,2465,2465,2465,2465,100
20240906,104700,211195500,2470,2480,2480,2470,48
20240906,104600,211076855,2480,2470,2480,2470,3178
20240906,104500,203211495,2470,2475,2475,2470,3394
20240906,104400,194813310,2465,2465,2465,2465,1000
20240906,104300,192348310,2475,2470,2475,2470,1218
20240906,104200,189339515,2470,2455,2470,2455,11
20240906,104100,189312495,2475,2475,2475,2475,1
20240906,104000,189310020,2465,2460,2465,2460,655
20240906,103900,187697465,2460,2460,2460,2460,1
20240906,103800,187695005,2460,2460,2460,2460,0
20240906,103700,187695005,2460,2460,2460,2460,1
20240906,103600,187692545,2460,2460,2460,2460,12
20240906,103500,187663025,2460,2460,2460,2460,1
20240906,103400,187660565,2445,2445,2445,2445,1
20240906,103300,187658120,2460,2460,2460,2460,344
20240906,103200,186811880,2460,2460,2460,2460,2182
20240906,103100,181444160,2445,2445,2450,2440,726
20240906,103000,179669475,2445,2460,2460,2445,6320
20240906,102900,164148055,2475,2475,2475,2475,200
20240906,102800,163653055,2475,2475,2475,2475,0
20240906,102700,163653055,2475,2475,2475,2475,0
20240906,102600,163653055,2475,2465,2475,2465,225
20240906,102500,163096190,2470,2475,2475,2470,1282
20240906,102400,159923355,2475,2470,2475,2470,1199
20240906,102300,156957960,2470,2455,2470,2455,2675
20240906,102200,150368610,2455,2440,2455,2440,5560
20240906,102100,136726310,2455,2450,2455,2440,4
20240906,102000,136716510,2440,2450,2450,2440,655
20240906,101900,135113360,2450,2445,2450,2445,2760
20240906,101800,128362075,2440,2440,2445,2440,3058
20240906,101700,120895510,2435,2430,2435,2430,2465
20240906,101600,114905090,2430,2430,2435,2430,217
20240906,101500,114376900,2420,2405,2420,2405,7794
20240906,101400,95562980,2405,2405,2405,2405,0
20240906,101300,95562980,2405,2395,2405,2395,248
20240906,101200,94969010,2410,2400,2410,2395,3001
20240906,101100,87773570,2410,2410,2410,2410,0
20240906,101000,87773570,2410,2410,2410,2410,0
20240906,100900,87773570,2410,2410,2410,2410,0
20240906,100800,87773570,2410,2410,2410,2410,1
20240906,100700,87771160,2395,2395,2410,2395,741
20240906,100600,85996450,2410,2410,2410,2410,39
20240906,100500,85902460,2410,2395,2410,2395,1001
20240906,100400,83505050,2410,2410,2410,2410,0
20240906,100300,83505050,2410,2400,2410,2400,1285
20240906,100200,80421040,2410,2410,2410,2400,32
20240906,100100,80344220,2410,2410,2410,2410,0
20240906,100000,80344220,2410,2410,2410,2410,1
20240906,095900,80341810,2405,2405,2405,2405,100
20240906,095800,80101310,2410,2410,2410,2410,0
20240906,095700,80101310,2410,2410,2410,2410,1
20240906,095600,80098900,2405,2405,2405,2405,0
20240906,095500,80098900,2405,2395,2405,2395,546
20240906,095400,78789470,2395,2390,2395,2390,8
20240906,095300,78770330,2390,2390,2390,2390,30
20240906,095200,78698630,2390,2390,2390,2390,0
20240906,095100,78698630,2390,2390,2390,2390,377
20240906,095000,77797600,2380,2380,2380,2380,5
20240906,094900,77785700,2380,2380,2380,2380,1469
20240906,094800,74289480,2400,2400,2400,2400,0
20240906,094700,74289480,2400,2400,2400,2400,1
20240906,094600,74287080,2380,2380,2380,2380,31
20240906,094500,74213300,2385,2385,2385,2385,1096
20240906,094400,71599340,2385,2385,2385,2385,2000
20240906,094300,66829340,2385,2400,2400,2385,40
20240906,094200,66733925,2385,2400,2400,2385,505
20240906,094100,65529485,2385,2390,2390,2385,2622
20240906,094000,59270495,2400,2385,2400,2385,614
20240906,093900,57806080,2385,2385,2385,2385,500
20240906,093800,56613580,2385,2390,2390,2385,2043
20240906,093700,51740940,2400,2385,2400,2385,169
20240906,093600,51337860,2400,2400,2400,2400,0
20240906,093500,51337860,2400,2385,2400,2385,1312
20240906,093400,48208725,2390,2390,2390,2390,1004
20240906,093300,45809165,2400,2400,2400,2395,3768
20240906,093200,36781805,2400,2400,2400,2400,1
20240906,093100,36779405,2390,2390,2390,2390,49
20240906,093000,36662295,2390,2395,2395,2390,722
20240906,092900,34936605,2400,2400,2400,2400,3
20240906,092800,34929405,2390,2390,2390,2390,335
20240906,092700,34128755,2390,2395,2395,2390,2144
20240906,092600,29004470,2405,2405,2405,2405,0
20240906,092500,29004470,2405,2405,2405,2405,10
20240906,092400,28980420,2405,2405,2405,2405,0
20240906,092300,28980420,2405,2405,2405,2405,0
20240906,092200,28980420,2405,2405,2405,2405,2
20240906,092100,28975610,2405,2405,2405,2405,0
20240906,092000,28975610,2405,2385,2405,2385,56
20240906,091900,28842030,2385,2405,2405,2385,47
20240906,091800,28729915,2390,2395,2405,2390,3203
20240906,091700,21074140,2390,2400,2400,2390,185
20240906,091600,20631010,2400,2400,2400,2400,0
20240906,091500,20631010,2400,2400,2400,2400,1614
20240906,091400,16757410,2400,2405,2405,2400,717
20240906,091300,15034190,2405,2405,2405,2405,16
20240906,091200,14995710,2410,2410,2410,2410,412
20240906,091100,14002790,2415,2415,2415,2415,633
20240906,091000,12474095,2420,2420,2420,2420,0
20240906,090900,12474095,2420,2425,2435,2420,344
20240906,090800,11641405,2435,2435,2435,2435,0
20240906,090700,11641405,2435,2425,2435,2420,2587
20240906,090600,5373435,2425,2425,2425,2425,101
20240906,090500,5128510,2425,2425,2435,2425,477
20240906,090400,3971775,2430,2430,2430,2430,192
20240906,090300,3505215,2435,2435,2435,2435,0
20240906,090200,3505215,2435,2435,2435,2435,501
20240906,090100,2285280,2440,2425,2440,2425,102
20240906,090000,2037900,2425,2420,2425,2420,842
Reference in New Issue View Git Blame Copy Permalink