ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/192080/min/candle-20241002.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

697 lines
37 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203400,3060708150,49350,49350,49350,49350,3455
20241002,203300,3060708150,49350,49350,49350,49350,0
20241002,203200,3060708150,49350,49350,49350,49350,0
20241002,203100,3060708150,49350,49350,49350,49350,0
20241002,203000,3060708150,49350,49350,49350,49350,0
20241002,202900,3060708150,49350,49350,49350,49350,0
20241002,202800,3060708150,49350,49350,49350,49350,0
20241002,202700,3060708150,49350,49350,49350,49350,0
20241002,202600,3060708150,49350,49350,49350,49350,0
20241002,202500,3060708150,49350,49350,49350,49350,0
20241002,202400,3060708150,49350,49350,49350,49350,0
20241002,202300,3060708150,49350,49350,49350,49350,0
20241002,202200,3060708150,49350,49350,49350,49350,0
20241002,202100,3060708150,49350,49350,49350,49350,0
20241002,202000,3060708150,49350,49350,49350,49350,0
20241002,201900,3060708150,49350,49350,49350,49350,0
20241002,201800,3060708150,49350,49350,49350,49350,0
20241002,201700,3060708150,49350,49350,49350,49350,0
20241002,201600,3060708150,49350,49350,49350,49350,0
20241002,201500,3060708150,49350,49350,49350,49350,0
20241002,201400,3060708150,49350,49350,49350,49350,0
20241002,201300,3060708150,49350,49350,49350,49350,0
20241002,201200,3060708150,49350,49350,49350,49350,0
20241002,201100,3060708150,49350,49350,49350,49350,0
20241002,201000,3060708150,49350,49350,49350,49350,0
20241002,200900,3060708150,49350,49350,49350,49350,0
20241002,200800,3060708150,49350,49350,49350,49350,0
20241002,200700,3060708150,49350,49350,49350,49350,0
20241002,200600,3060708150,49350,49350,49350,49350,0
20241002,200500,3060708150,49350,49350,49350,49350,0
20241002,200400,3060708150,49350,49350,49350,49350,3455
20241002,200300,3060708150,49350,49350,49350,49350,0
20241002,200200,3060708150,49350,49350,49350,49350,0
20241002,200100,3060708150,49350,49350,49350,49350,0
20241002,200000,3060708150,49350,49350,49350,49350,0
20241002,195900,3060708150,49350,49350,49350,49350,0
20241002,195800,3060708150,49350,49350,49350,49350,0
20241002,195700,3060708150,49350,49350,49350,49350,0
20241002,195600,3060708150,49350,49350,49350,49350,0
20241002,195500,3060708150,49350,49350,49350,49350,0
20241002,195400,3060708150,49350,49350,49350,49350,0
20241002,195300,3060708150,49350,49350,49350,49350,0
20241002,195200,3060708150,49350,49350,49350,49350,0
20241002,195100,3060708150,49350,49350,49350,49350,0
20241002,195000,3060708150,49350,49350,49350,49350,0
20241002,194900,3060708150,49350,49350,49350,49350,0
20241002,194800,3060708150,49350,49350,49350,49350,0
20241002,194700,3060708150,49350,49350,49350,49350,0
20241002,194600,3060708150,49350,49350,49350,49350,0
20241002,194500,3060708150,49350,49350,49350,49350,0
20241002,194400,3060708150,49350,49350,49350,49350,0
20241002,194300,3060708150,49350,49350,49350,49350,0
20241002,194200,3060708150,49350,49350,49350,49350,0
20241002,194100,3060708150,49350,49350,49350,49350,0
20241002,194000,3060708150,49350,49350,49350,49350,0
20241002,193900,3060708150,49350,49350,49350,49350,0
20241002,193800,3060708150,49350,49350,49350,49350,0
20241002,193700,3060708150,49350,49350,49350,49350,0
20241002,193600,3060708150,49350,49350,49350,49350,0
20241002,193500,3060708150,49350,49350,49350,49350,0
20241002,193400,3060708150,49350,49350,49350,49350,3455
20241002,193300,3060708150,49350,49350,49350,49350,0
20241002,193200,3060708150,49350,49350,49350,49350,0
20241002,193100,3060708150,49350,49350,49350,49350,0
20241002,193000,3060708150,49350,49350,49350,49350,0
20241002,192900,3060708150,49350,49350,49350,49350,0
20241002,192800,3060708150,49350,49350,49350,49350,0
20241002,192700,3060708150,49350,49350,49350,49350,0
20241002,192600,3060708150,49350,49350,49350,49350,0
20241002,192500,3060708150,49350,49350,49350,49350,0
20241002,192400,3060708150,49350,49350,49350,49350,0
20241002,192300,3060708150,49350,49350,49350,49350,0
20241002,192200,3060708150,49350,49350,49350,49350,0
20241002,192100,3060708150,49350,49350,49350,49350,0
20241002,192000,3060708150,49350,49350,49350,49350,0
20241002,191900,3060708150,49350,49350,49350,49350,0
20241002,191800,3060708150,49350,49350,49350,49350,0
20241002,191700,3060708150,49350,49350,49350,49350,0
20241002,191600,3060708150,49350,49350,49350,49350,0
20241002,191500,3060708150,49350,49350,49350,49350,0
20241002,191400,3060708150,49350,49350,49350,49350,0
20241002,191300,3060708150,49350,49350,49350,49350,0
20241002,191200,3060708150,49350,49350,49350,49350,0
20241002,191100,3060708150,49350,49350,49350,49350,0
20241002,191000,3060708150,49350,49350,49350,49350,0
20241002,190900,3060708150,49350,49350,49350,49350,0
20241002,190800,3060708150,49350,49350,49350,49350,0
20241002,190700,3060708150,49350,49350,49350,49350,0
20241002,190600,3060708150,49350,49350,49350,49350,0
20241002,190500,3060708150,49350,49350,49350,49350,0
20241002,190400,3060708150,49350,49350,49350,49350,3455
20241002,190300,3060708150,49350,49350,49350,49350,0
20241002,190200,3060708150,49350,49350,49350,49350,0
20241002,190100,3060708150,49350,49350,49350,49350,0
20241002,190000,3060708150,49350,49350,49350,49350,0
20241002,185900,3060708150,49350,49350,49350,49350,0
20241002,185800,3060708150,49350,49350,49350,49350,0
20241002,185700,3060708150,49350,49350,49350,49350,0
20241002,185600,3060708150,49350,49350,49350,49350,0
20241002,185500,3060708150,49350,49350,49350,49350,0
20241002,185400,3060708150,49350,49350,49350,49350,0
20241002,185300,3060708150,49350,49350,49350,49350,0
20241002,185200,3060708150,49350,49350,49350,49350,0
20241002,185100,3060708150,49350,49350,49350,49350,0
20241002,185000,3060708150,49350,49350,49350,49350,0
20241002,184900,3060708150,49350,49350,49350,49350,0
20241002,184800,3060708150,49350,49350,49350,49350,0
20241002,184700,3060708150,49350,49350,49350,49350,0
20241002,184600,3060708150,49350,49350,49350,49350,0
20241002,184500,3060708150,49350,49350,49350,49350,0
20241002,184400,3060708150,49350,49350,49350,49350,0
20241002,184300,3060708150,49350,49350,49350,49350,0
20241002,184200,3060708150,49350,49350,49350,49350,0
20241002,184100,3060708150,49350,49350,49350,49350,0
20241002,184000,3060708150,49350,49350,49350,49350,0
20241002,183900,3060708150,49350,49350,49350,49350,0
20241002,183800,3060708150,49350,49350,49350,49350,0
20241002,183700,3060708150,49350,49350,49350,49350,0
20241002,183600,3060708150,49350,49350,49350,49350,0
20241002,183500,3060708150,49350,49350,49350,49350,0
20241002,183400,3060708150,49350,49350,49350,49350,3455
20241002,183300,3060708150,49350,49350,49350,49350,0
20241002,183200,3060708150,49350,49350,49350,49350,0
20241002,183100,3060708150,49350,49350,49350,49350,0
20241002,183000,3060708150,49350,49350,49350,49350,0
20241002,182900,3060708150,49350,49350,49350,49350,0
20241002,182800,3060708150,49350,49350,49350,49350,0
20241002,182700,3060708150,49350,49350,49350,49350,0
20241002,182600,3060708150,49350,49350,49350,49350,0
20241002,182500,3060708150,49350,49350,49350,49350,0
20241002,182400,3060708150,49350,49350,49350,49350,0
20241002,182300,3060708150,49350,49350,49350,49350,0
20241002,182200,3060708150,49350,49350,49350,49350,0
20241002,182100,3060708150,49350,49350,49350,49350,0
20241002,182000,3060708150,49350,49350,49350,49350,0
20241002,181900,3060708150,49350,49350,49350,49350,0
20241002,181800,3060708150,49350,49350,49350,49350,0
20241002,181700,3060708150,49350,49350,49350,49350,0
20241002,181600,3060708150,49350,49350,49350,49350,0
20241002,181500,3060708150,49350,49350,49350,49350,0
20241002,181400,3060708150,49350,49350,49350,49350,0
20241002,181300,3060708150,49350,49350,49350,49350,0
20241002,181200,3060708150,49350,49350,49350,49350,0
20241002,181100,3060708150,49350,49350,49350,49350,0
20241002,181000,3060708150,49350,49350,49350,49350,0
20241002,180900,3060708150,49350,49350,49350,49350,0
20241002,180800,3060708150,49350,49350,49350,49350,0
20241002,180700,3060708150,49350,49350,49350,49350,0
20241002,180600,3060708150,49350,49350,49350,49350,0
20241002,180500,3060708150,49350,49350,49350,49350,0
20241002,180400,3060708150,49350,49350,49350,49350,3455
20241002,180300,3060708150,49350,49350,49350,49350,0
20241002,180200,3060708150,49350,49350,49350,49350,0
20241002,180100,3060708150,49350,49350,49350,49350,0
20241002,180000,3060708150,49350,49350,49350,49350,0
20241002,175900,3060708150,49350,49350,49350,49350,0
20241002,175800,3060708150,49350,49350,49350,49350,0
20241002,175700,3060708150,49350,49350,49350,49350,0
20241002,175600,3060708150,49350,49350,49350,49350,0
20241002,175500,3060708150,49350,49350,49350,49350,0
20241002,175400,3060708150,49350,49350,49350,49350,0
20241002,175300,3060708150,49350,49350,49350,49350,0
20241002,175200,3060708150,49350,49350,49350,49350,0
20241002,175100,3060708150,49350,49350,49350,49350,0
20241002,175000,3060708150,49350,49350,49350,49350,0
20241002,174900,3060708150,49350,49350,49350,49350,0
20241002,174800,3060708150,49350,49350,49350,49350,0
20241002,174700,3060708150,49350,49350,49350,49350,0
20241002,174600,3060708150,49350,49350,49350,49350,0
20241002,174500,3060708150,49350,49350,49350,49350,0
20241002,174400,3060708150,49350,49350,49350,49350,0
20241002,174300,3060708150,49350,49350,49350,49350,0
20241002,174200,3060708150,49350,49350,49350,49350,0
20241002,174100,3060708150,49350,49350,49350,49350,0
20241002,174000,3060708150,49350,49350,49350,49350,0
20241002,173900,3060708150,49350,49350,49350,49350,0
20241002,173800,3060708150,49350,49350,49350,49350,0
20241002,173700,3060708150,49350,49350,49350,49350,0
20241002,173600,3060708150,49350,49350,49350,49350,0
20241002,173500,3060708150,49350,49350,49350,49350,0
20241002,173400,3060708150,49350,49350,49350,49350,3455
20241002,173300,3060708150,49350,49350,49350,49350,0
20241002,173200,3060708150,49350,49350,49350,49350,0
20241002,173100,3060708150,49350,49350,49350,49350,0
20241002,173000,3060708150,49350,49350,49350,49350,0
20241002,172900,3060708150,49350,49350,49350,49350,0
20241002,172800,3060708150,49350,49350,49350,49350,0
20241002,172700,3060708150,49350,49350,49350,49350,0
20241002,172600,3060708150,49350,49350,49350,49350,0
20241002,172500,3060708150,49350,49350,49350,49350,0
20241002,172400,3060708150,49350,49350,49350,49350,0
20241002,172300,3060708150,49350,49350,49350,49350,0
20241002,172200,3060708150,49350,49350,49350,49350,0
20241002,172100,3060708150,49350,49350,49350,49350,0
20241002,172000,3060708150,49350,49350,49350,49350,0
20241002,171900,3060708150,49350,49350,49350,49350,0
20241002,171800,3060708150,49350,49350,49350,49350,0
20241002,171700,3060708150,49350,49350,49350,49350,0
20241002,171600,3060708150,49350,49350,49350,49350,0
20241002,171500,3060708150,49350,49350,49350,49350,0
20241002,171400,3060708150,49350,49350,49350,49350,0
20241002,171300,3060708150,49350,49350,49350,49350,0
20241002,171200,3060708150,49350,49350,49350,49350,0
20241002,171100,3060708150,49350,49350,49350,49350,0
20241002,171000,3060708150,49350,49350,49350,49350,0
20241002,170900,3060708150,49350,49350,49350,49350,0
20241002,170800,3060708150,49350,49350,49350,49350,0
20241002,170700,3060708150,49350,49350,49350,49350,0
20241002,170600,3060708150,49350,49350,49350,49350,0
20241002,170500,3060708150,49350,49350,49350,49350,0
20241002,170400,3060708150,49350,49350,49350,49350,3455
20241002,170300,3060708150,49350,49350,49350,49350,0
20241002,170200,3060708150,49350,49350,49350,49350,0
20241002,170100,3060708150,49350,49350,49350,49350,0
20241002,170000,3060708150,49350,49350,49350,49350,0
20241002,165900,3060708150,49350,49350,49350,49350,0
20241002,165800,3060708150,49350,49350,49350,49350,0
20241002,165700,3060708150,49350,49350,49350,49350,0
20241002,165600,3060708150,49350,49350,49350,49350,0
20241002,165500,3060708150,49350,49350,49350,49350,0
20241002,165400,3060708150,49350,49350,49350,49350,0
20241002,165300,3060708150,49350,49350,49350,49350,0
20241002,165200,3060708150,49350,49350,49350,49350,0
20241002,165100,3060708150,49350,49350,49350,49350,0
20241002,165000,3060708150,49350,49350,49350,49350,0
20241002,164900,3060708150,49350,49350,49350,49350,0
20241002,164800,3060708150,49350,49350,49350,49350,0
20241002,164700,3060708150,49350,49350,49350,49350,0
20241002,164600,3060708150,49350,49350,49350,49350,0
20241002,164500,3060708150,49350,49350,49350,49350,0
20241002,164400,3060708150,49350,49350,49350,49350,0
20241002,164300,3060708150,49350,49350,49350,49350,0
20241002,164200,3060708150,49350,49350,49350,49350,0
20241002,164100,3060708150,49350,49350,49350,49350,0
20241002,164000,3060708150,49350,49350,49350,49350,0
20241002,163900,3060708150,49350,49350,49350,49350,0
20241002,163800,3060708150,49350,49350,49350,49350,0
20241002,163700,3060708150,49350,49350,49350,49350,0
20241002,163600,3060708150,49350,49350,49350,49350,0
20241002,163500,3060708150,49350,49350,49350,49350,0
20241002,163400,3060708150,49350,49350,49350,49350,3455
20241002,163300,3060708150,49350,49350,49350,49350,0
20241002,163200,3060708150,49350,49350,49350,49350,0
20241002,163100,3060708150,49350,49350,49350,49350,0
20241002,163000,3060708150,49350,49350,49350,49350,0
20241002,162900,3060708150,49350,49350,49350,49350,0
20241002,162800,3060708150,49350,49350,49350,49350,0
20241002,162700,3060708150,49350,49350,49350,49350,0
20241002,162600,3060708150,49350,49350,49350,49350,0
20241002,162500,3060708150,49350,49350,49350,49350,0
20241002,162400,3060708150,49350,49350,49350,49350,0
20241002,162300,3060708150,49350,49350,49350,49350,0
20241002,162200,3060708150,49350,49350,49350,49350,0
20241002,162100,3060708150,49350,49350,49350,49350,0
20241002,162000,3060708150,49350,49350,49350,49350,0
20241002,161900,3060708150,49350,49350,49350,49350,0
20241002,161800,3060708150,49350,49350,49350,49350,0
20241002,161700,3060708150,49350,49350,49350,49350,0
20241002,161600,3060708150,49350,49350,49350,49350,0
20241002,161500,3060708150,49350,49350,49350,49350,0
20241002,161400,3060708150,49350,49350,49350,49350,0
20241002,161300,3060708150,49350,49350,49350,49350,0
20241002,161200,3060708150,49350,49350,49350,49350,0
20241002,161100,3060708150,49350,49350,49350,49350,0
20241002,161000,3060708150,49350,49350,49350,49350,0
20241002,160900,3060708150,49350,49350,49350,49350,0
20241002,160800,3060708150,49350,49350,49350,49350,0
20241002,160700,3060708150,49350,49350,49350,49350,0
20241002,160600,3060708150,49350,49350,49350,49350,0
20241002,160500,3060708150,49350,49350,49350,49350,0
20241002,160400,3060708150,49350,49350,49350,49350,3455
20241002,160300,3060708150,49350,49350,49350,49350,0
20241002,160200,3060708150,49350,49350,49350,49350,0
20241002,160100,3060708150,49350,49350,49350,49350,0
20241002,160000,3060708150,49350,49350,49350,49350,0
20241002,155900,3060708150,49350,49350,49350,49350,0
20241002,155800,3060708150,49350,49350,49350,49350,0
20241002,155700,3060708150,49350,49350,49350,49350,0
20241002,155600,3060708150,49350,49350,49350,49350,0
20241002,155500,3060708150,49350,49350,49350,49350,0
20241002,155400,3060708150,49350,49350,49350,49350,0
20241002,155300,3060708150,49350,49350,49350,49350,0
20241002,155200,3060708150,49350,49350,49350,49350,0
20241002,155100,3060708150,49350,49350,49350,49350,0
20241002,155000,3060708150,49350,49350,49350,49350,0
20241002,154900,3060708150,49350,49350,49350,49350,0
20241002,154800,3060708150,49350,49350,49350,49350,0
20241002,154700,3060708150,49350,49350,49350,49350,0
20241002,154600,3060708150,49350,49350,49350,49350,0
20241002,154500,3060708150,49350,49350,49350,49350,0
20241002,154400,3060708150,49350,49350,49350,49350,0
20241002,154300,3060708150,49350,49350,49350,49350,0
20241002,154200,3060708150,49350,49350,49350,49350,0
20241002,154100,3060708150,49350,49350,49350,49350,0
20241002,154000,3060708150,49350,49350,49350,49350,0
20241002,153900,3060708150,49350,49350,49350,49350,0
20241002,153800,3060708150,49350,49350,49350,49350,0
20241002,153700,3060708150,49350,49350,49350,49350,0
20241002,153600,3060708150,49350,49350,49350,49350,0
20241002,153500,3060708150,49350,49350,49350,49350,0
20241002,153400,3060708150,49350,49350,49350,49350,3455
20241002,153300,3060708150,49350,49350,49350,49350,0
20241002,153200,3060708150,49350,49350,49350,49350,0
20241002,153100,3060708150,49350,49350,49350,49350,0
20241002,153000,3060708150,49350,49350,49350,49350,3455
20241002,152900,2890203900,49250,49250,49250,49250,0
20241002,152800,2890203900,49250,49250,49250,49250,0
20241002,152700,2890203900,49250,49250,49250,49250,0
20241002,152600,2890203900,49250,49250,49250,49250,0
20241002,152500,2890203900,49250,49250,49250,49250,0
20241002,152400,2890203900,49250,49250,49250,49250,0
20241002,152300,2890203900,49250,49250,49250,49250,0
20241002,152200,2890203900,49250,49250,49250,49250,0
20241002,152100,2890203900,49250,49250,49250,49250,0
20241002,152000,2890203900,49250,49250,49250,49250,0
20241002,151900,2890203900,49250,49150,49300,49150,546
20241002,151800,2863314900,49150,49150,49150,49100,80
20241002,151700,2859383800,49150,49100,49150,49100,184
20241002,151600,2850349050,49100,49150,49150,49100,120
20241002,151500,2844456900,49150,49100,49150,49100,30
20241002,151400,2842983450,49150,49200,49300,49150,93
20241002,151300,2838410200,49150,49000,49200,49000,292
20241002,151200,2824071200,49000,49000,49000,49000,400
20241002,151100,2804471200,49050,49000,49050,49000,154
20241002,151000,2796924200,49000,49050,49050,49000,179
20241002,150900,2788145000,49050,49050,49050,49050,42
20241002,150800,2786084900,49050,49050,49050,49050,197
20241002,150700,2776422050,49050,49050,49100,49050,757
20241002,150600,2739281900,49050,49100,49100,49050,304
20241002,150500,2724365600,49100,49100,49150,49100,483
20241002,150400,2700649800,49100,49100,49150,49100,470
20241002,150300,2677565000,49100,49200,49200,49100,192
20241002,150200,2668133450,49150,49100,49200,49100,62
20241002,150100,2665086000,49100,49150,49200,49100,627
20241002,150000,2634275450,49150,49150,49200,49150,52
20241002,145900,2631718700,49150,49200,49200,49150,56
20241002,145800,2628963700,49150,49150,49200,49150,110
20241002,145700,2623556450,49200,49200,49200,49150,312
20241002,145600,2608216400,49150,49150,49150,49150,73
20241002,145500,2604628450,49200,49150,49200,49150,60
20241002,145400,2601678000,49200,49150,49200,49150,130
20241002,145300,2595286500,49200,49200,49200,49150,35
20241002,145200,2593564550,49200,49200,49200,49150,227
20241002,145100,2582396350,49250,49200,49250,49200,28
20241002,145000,2581018400,49200,49150,49200,49150,33
20241002,144900,2579394850,49150,49200,49200,49150,95
20241002,144800,2574724550,49200,49150,49200,49150,99
20241002,144700,2569855100,49150,49150,49200,49150,149
20241002,144600,2562524800,49150,49200,49250,49150,74
20241002,144500,2558884050,49200,49200,49250,49150,350
20241002,144400,2541660750,49200,49200,49200,49200,11
20241002,144300,2541119550,49200,49200,49200,49150,109
20241002,144200,2535756850,49200,49200,49200,49200,9
20241002,144100,2535314050,49200,49250,49250,49150,54
20241002,144000,2532657100,49200,49200,49250,49200,114
20241002,143900,2527048150,49200,49250,49250,49200,54
20241002,143800,2524389250,49200,49150,49250,49150,120
20241002,143700,2518488950,49200,49250,49250,49150,197
20241002,143600,2508796050,49150,49200,49250,49150,138
20241002,143500,2502006300,49250,49150,49250,49150,48
20241002,143400,2499645000,49150,49200,49250,49150,132
20241002,143300,2493150500,49200,49200,49200,49200,111
20241002,143200,2487689300,49200,49200,49250,49200,15
20241002,143100,2486950800,49200,49200,49250,49200,174
20241002,143000,2478389600,49250,49150,49250,49150,187
20241002,142900,2469187750,49150,49200,49200,49150,424
20241002,142800,2448346650,49200,49150,49200,49150,13
20241002,142700,2447707100,49200,49150,49200,49150,544
20241002,142600,2420958200,49200,49200,49200,49150,250
20241002,142500,2408658250,49200,49200,49200,49200,154
20241002,142400,2401081450,49200,49200,49200,49200,202
20241002,142300,2391143050,49200,49200,49200,49200,68
20241002,142200,2387797450,49200,49250,49250,49200,307
20241002,142100,2372681400,49200,49200,49200,49200,13
20241002,142000,2372041800,49200,49250,49250,49200,123
20241002,141900,2365984350,49250,49250,49250,49250,49
20241002,141800,2363571100,49250,49250,49250,49250,117
20241002,141700,2357808850,49250,49250,49250,49250,38
20241002,141600,2355937350,49250,49250,49250,49250,21
20241002,141500,2354903100,49250,49200,49250,49200,115
20241002,141400,2349239400,49200,49200,49250,49200,184
20241002,141300,2340179650,49200,49250,49250,49200,131
20241002,141200,2333728050,49250,49250,49250,49250,51
20241002,141100,2331216300,49250,49250,49250,49250,135
20241002,141000,2324567550,49250,49250,49250,49250,25
20241002,140900,2323336300,49250,49250,49300,49250,85
20241002,140800,2319149850,49250,49300,49300,49250,73
20241002,140700,2315551050,49300,49300,49300,49300,44
20241002,140600,2313381850,49300,49300,49350,49300,187
20241002,140500,2304157750,49300,49300,49300,49300,21
20241002,140400,2303122450,49300,49300,49300,49300,127
20241002,140300,2296861350,49300,49300,49300,49300,68
20241002,140200,2293508950,49300,49300,49300,49300,86
20241002,140100,2289269150,49300,49300,49300,49300,70
20241002,140000,2285818150,49250,49200,49350,49200,577
20241002,135900,2257402250,49200,49200,49200,49200,56
20241002,135800,2254647050,49200,49200,49200,49200,66
20241002,135700,2251399850,49200,49200,49200,49200,115
20241002,135600,2245741850,49200,49250,49250,49200,104
20241002,135500,2240621600,49250,49250,49250,49250,185
20241002,135400,2231510350,49250,49250,49250,49250,55
20241002,135300,2228801600,49250,49250,49250,49250,106
20241002,135200,2223581100,49250,49250,49250,49250,388
20241002,135100,2204472100,49250,49250,49250,49250,81
20241002,135000,2200482850,49250,49250,49250,49250,128
20241002,134900,2194178850,49250,49250,49350,49250,152
20241002,134800,2186682750,49250,49250,49250,49250,130
20241002,134700,2180280250,49250,49250,49250,49250,96
20241002,134600,2175552250,49250,49250,49250,49250,105
20241002,134500,2170381000,49250,49300,49300,49250,2046
20241002,134400,2069514050,49300,49350,49350,49300,387
20241002,134300,2050421850,49250,49300,49300,49250,43
20241002,134200,2048302550,49300,49300,49300,49300,60
20241002,134100,2045344550,49300,49350,49350,49300,148
20241002,134000,2038041750,49350,49350,49350,49350,56
20241002,133900,2035278150,49350,49350,49350,49350,97
20241002,133800,2030491200,49350,49350,49350,49350,651
20241002,133700,1998364350,49350,49350,49350,49350,91
20241002,133600,1993873500,49350,49350,49400,49350,42
20241002,133500,1991798850,49400,49400,49400,49350,111
20241002,133400,1986315700,49400,49450,49450,49400,79
20241002,133300,1982410050,49400,49400,49450,49400,230
20241002,133200,1971047650,49450,49450,49500,49450,434
20241002,133100,1949585500,49450,49400,49450,49400,49
20241002,133000,1947163300,49400,49400,49400,49400,73
20241002,132900,1943557100,49450,49400,49450,49400,15
20241002,132800,1942815900,49400,49500,49500,49400,72
20241002,132700,1939255150,49500,49350,49500,49350,329
20241002,132600,1922999050,49300,49250,49300,49250,441
20241002,132500,1901262900,49250,49250,49250,49250,52
20241002,132400,1898701900,49250,49250,49300,49250,109
20241002,132300,1893330150,49250,49250,49250,49250,39
20241002,132200,1891409400,49250,49250,49250,49250,80
20241002,132100,1887469400,49250,49250,49300,49250,88
20241002,132000,1883135350,49250,49250,49250,49250,55
20241002,131900,1880426600,49300,49300,49300,49300,71
20241002,131800,1876926300,49300,49350,49350,49300,51
20241002,131700,1874411850,49350,49350,49350,49350,3
20241002,131600,1874263800,49350,49350,49350,49350,74
20241002,131500,1870611900,49350,49350,49350,49350,22
20241002,131400,1869526200,49350,49350,49400,49350,25
20241002,131300,1868292400,49350,49350,49350,49350,1
20241002,131200,1868243050,49350,49350,49350,49350,18
20241002,131100,1867354750,49400,49400,49400,49400,0
20241002,131000,1867354750,49400,49400,49400,49400,4
20241002,130900,1867157150,49500,49400,49500,49400,402
20241002,130800,1847281400,49350,49350,49400,49350,364
20241002,130700,1829299950,49350,49350,49400,49350,23
20241002,130600,1828164850,49350,49350,49350,49350,22
20241002,130500,1827079150,49400,49350,49400,49350,293
20241002,130400,1812618300,49300,49300,49300,49300,258
20241002,130300,1799898900,49250,49300,49300,49250,41
20241002,130200,1797877650,49300,49300,49300,49300,11
20241002,130100,1797335350,49300,49300,49300,49300,45
20241002,130000,1795116850,49300,49300,49300,49300,23
20241002,125900,1793982950,49300,49250,49350,49250,691
20241002,125800,1759910650,49250,49250,49250,49250,63
20241002,125700,1756807900,49250,49250,49250,49250,50
20241002,125600,1754345400,49250,49250,49250,49250,16
20241002,125500,1753557400,49250,49250,49250,49250,0
20241002,125400,1753557400,49250,49250,49250,49250,41
20241002,125300,1751538150,49250,49300,49300,49250,24
20241002,125200,1750356000,49250,49200,49250,49200,386
20241002,125100,1731346200,49200,49300,49300,49200,226
20241002,125000,1720205650,49300,49300,49300,49300,12
20241002,124900,1719614050,49300,49300,49300,49300,11
20241002,124800,1719071750,49300,49350,49350,49300,248
20241002,124700,1706834200,49350,49400,49400,49350,12
20241002,124600,1706241900,49350,49350,49350,49350,47
20241002,124500,1703922450,49350,49350,49350,49350,30
20241002,124400,1702441950,49350,49350,49350,49350,6
20241002,124300,1702145850,49350,49400,49400,49350,5
20241002,124200,1701898950,49400,49350,49400,49350,49
20241002,124100,1699480750,49350,49350,49350,49350,13
20241002,124000,1698839200,49400,49500,49500,49400,90
20241002,123900,1694391200,49500,49400,49500,49400,140
20241002,123800,1687467750,49350,49300,49400,49300,1457
20241002,123700,1615555400,49350,49300,49350,49300,39
20241002,123600,1613632550,49250,49250,49250,49250,17
20241002,123500,1612795300,49250,49250,49250,49250,0
20241002,123400,1612795300,49250,49250,49300,49250,431
20241002,123300,1591563400,49200,49200,49200,49200,41
20241002,123200,1589546200,49200,49250,49250,49200,172
20241002,123100,1581076050,49250,49250,49250,49250,36
20241002,123000,1579303050,49250,49250,49250,49250,281
20241002,122900,1565463800,49250,49250,49250,49250,55
20241002,122800,1562755050,49250,49250,49300,49250,65
20241002,122700,1559551800,49250,49250,49250,49250,15
20241002,122600,1558813050,49250,49250,49250,49250,32
20241002,122500,1557237050,49250,49250,49250,49250,57
20241002,122400,1554429800,49250,49250,49250,49250,36
20241002,122300,1552656800,49250,49250,49250,49250,32
20241002,122200,1551080800,49250,49250,49250,49250,2
20241002,122100,1550982300,49250,49250,49250,49250,18
20241002,122000,1550095800,49250,49250,49250,49250,74
20241002,121900,1546451300,49250,49250,49250,49250,9
20241002,121800,1546008050,49250,49250,49250,49250,4
20241002,121700,1545811050,49250,49250,49250,49250,41
20241002,121600,1543791800,49250,49300,49300,49250,6
20241002,121500,1543496250,49300,49300,49300,49300,0
20241002,121400,1543496250,49300,49250,49300,49250,56
20241002,121300,1540737750,49250,49250,49250,49250,30
20241002,121200,1539260250,49250,49250,49250,49250,60
20241002,121100,1536305250,49200,49250,49250,49150,66
20241002,121000,1533057100,49200,49200,49200,49200,245
20241002,120900,1521003100,49200,49200,49250,49200,89
20241002,120800,1516624250,49200,49200,49200,49200,87
20241002,120700,1512343850,49200,49200,49200,49200,6
20241002,120600,1512048650,49200,49200,49250,49200,64
20241002,120500,1508897350,49200,49150,49200,49100,1163
20241002,120400,1451732900,49150,49150,49150,49150,2
20241002,120300,1451634600,49150,49200,49200,49150,415
20241002,120200,1431221900,49200,49200,49200,49200,25
20241002,120100,1429991900,49250,49250,49250,49250,10
20241002,120000,1429499400,49200,49200,49200,49200,15
20241002,115900,1428761400,49200,49300,49350,49200,269
20241002,115800,1415503100,49350,49350,49350,49350,2
20241002,115700,1415404400,49300,49300,49300,49300,25
20241002,115600,1414171900,49300,49300,49300,49300,21
20241002,115500,1413136600,49350,49300,49350,49300,2
20241002,115400,1413037950,49300,49300,49300,49300,11
20241002,115300,1412495650,49300,49300,49300,49300,17
20241002,115200,1411657550,49350,49350,49400,49350,230
20241002,115100,1400301050,49300,49350,49350,49300,65
20241002,115000,1397094350,49300,49200,49300,49200,687
20241002,114900,1363260000,49200,49200,49200,49200,32
20241002,114800,1361685600,49200,49200,49200,49200,10
20241002,114700,1361193600,49200,49200,49200,49200,33
20241002,114600,1359570000,49200,49200,49250,49200,109
20241002,114500,1354205100,49200,49200,49200,49200,28
20241002,114400,1352827500,49200,49250,49250,49200,302
20241002,114300,1337954700,49250,49300,49300,49250,112
20241002,114200,1332434350,49300,49350,49350,49300,8
20241002,114100,1332039850,49350,49400,49400,49300,890
20241002,114000,1288103400,49400,49450,49450,49400,408
20241002,113900,1267936000,49500,49500,49500,49500,0
20241002,113800,1267936000,49500,49500,49500,49500,1
20241002,113700,1267886500,49450,49450,49450,49450,21
20241002,113600,1266848050,49450,49500,49500,49450,20
20241002,113500,1265858300,49450,49450,49500,49450,34
20241002,113400,1264176900,49500,49450,49500,49450,36
20241002,113300,1262396300,49500,49500,49500,49500,0
20241002,113200,1262396300,49500,49500,49500,49500,0
20241002,113100,1262396300,49500,49500,49500,49450,57
20241002,113000,1259575800,49500,49500,49500,49500,1
20241002,112900,1259526300,49450,49450,49500,49450,61
20241002,112800,1256509350,49450,49450,49450,49450,23
20241002,112700,1255372000,49450,49450,49450,49450,3
20241002,112600,1255223650,49450,49450,49450,49450,0
20241002,112500,1255223650,49450,49450,49500,49450,38
20241002,112400,1253344200,49450,49450,49450,49450,0
20241002,112300,1253344200,49450,49500,49500,49450,68
20241002,112200,1249980450,49500,49450,49500,49450,23
20241002,112100,1248843050,49500,49500,49500,49500,1
20241002,112000,1248793550,49500,49500,49500,49500,0
20241002,111900,1248793550,49500,49450,49500,49450,28
20241002,111800,1247408700,49450,49450,49500,49450,44
20241002,111700,1245232850,49450,49500,49500,49450,42
20241002,111600,1243155600,49500,49450,49550,49450,31
20241002,111500,1241621800,49500,49500,49550,49500,136
20241002,111400,1234889750,49450,49450,49450,49450,0
20241002,111300,1234889750,49450,49500,49550,49450,170
20241002,111200,1226482150,49550,49550,49550,49550,91
20241002,111100,1221973100,49550,49550,49550,49550,0
20241002,111000,1221973100,49550,49550,49550,49550,17
20241002,110900,1221130750,49550,49550,49550,49550,0
20241002,110800,1221130750,49550,49550,49550,49550,0
20241002,110700,1221130750,49550,49550,49600,49500,233
20241002,110600,1209591050,49550,49550,49550,49550,21
20241002,110500,1208550500,49550,49550,49550,49550,0
20241002,110400,1208550500,49550,49550,49550,49550,26
20241002,110300,1207262200,49550,49550,49550,49550,0
20241002,110200,1207262200,49550,49550,49550,49550,0
20241002,110100,1207262200,49550,49650,49650,49550,93
20241002,110000,1202650500,49600,49600,49600,49600,17
20241002,105900,1201807300,49600,49600,49600,49600,1
20241002,105800,1201757700,49600,49600,49600,49600,0
20241002,105700,1201757700,49600,49650,49650,49600,30
20241002,105600,1200269650,49650,49650,49650,49650,0
20241002,105500,1200269650,49650,49700,49700,49600,61
20241002,105400,1197238400,49750,49750,49750,49700,54
20241002,105300,1194553000,49700,49650,49700,49650,81
20241002,105200,1190531150,49600,49550,49600,49550,151
20241002,105100,1183042000,49550,49550,49550,49550,17
20241002,105000,1182199650,49550,49550,49550,49550,0
20241002,104900,1182199650,49550,49600,49600,49550,32
20241002,104800,1180613650,49550,49550,49550,49550,20
20241002,104700,1179622650,49600,49600,49600,49600,17
20241002,104600,1178779450,49600,49550,49600,49550,25
20241002,104500,1177539950,49550,49550,49550,49550,17
20241002,104400,1176697600,49600,49550,49600,49550,25
20241002,104300,1175458600,49550,49550,49550,49550,0
20241002,104200,1175458600,49550,49550,49550,49550,17
20241002,104100,1174616250,49600,49650,49650,49550,22
20241002,104000,1173525650,49700,49700,49700,49700,29
20241002,103900,1172084350,49700,49700,49700,49700,19
20241002,103800,1171140050,49750,49650,49750,49650,150
20241002,103700,1163679250,49700,49550,49750,49550,36
20241002,103600,1161890550,49500,49550,49600,49500,67
20241002,103500,1158573100,49500,49550,49650,49500,6
20241002,103400,1158275700,49550,49550,49750,49550,133
20241002,103300,1151673400,49500,49550,49550,49500,39
20241002,103200,1149741750,49600,49550,49600,49550,8
20241002,103100,1149345300,49500,49450,49500,49450,51
20241002,103000,1146821600,49450,49500,49500,49450,107
20241002,102900,1141527350,49550,49550,49550,49550,6
20241002,102800,1141230050,49550,49600,49600,49550,19
20241002,102700,1140288500,49550,49600,49600,49550,49
20241002,102600,1137858150,49600,49550,49600,49550,16
20241002,102500,1137064600,49550,49550,49550,49550,24
20241002,102400,1135875400,49550,49600,49600,49550,216
20241002,102300,1125162300,49600,49450,49600,49450,116
20241002,102200,1119415350,49450,49450,49450,49450,127
20241002,102100,1113135200,49350,49400,49400,49350,16
20241002,102000,1112345150,49400,49450,49500,49400,51
20241002,101900,1109823950,49400,49450,49450,49300,667
20241002,101800,1076860300,49450,49450,49450,49450,17
20241002,101700,1076019650,49500,49500,49500,49500,0
20241002,101600,1076019650,49500,49500,49500,49500,3
20241002,101500,1075871150,49500,49500,49500,49500,2
20241002,101400,1075772150,49450,49550,49550,49450,643
20241002,101300,1043914350,49500,49400,49500,49350,271
20241002,101200,1030519250,49400,49300,49400,49300,187
20241002,101100,1021288600,49250,49250,49350,49250,433
20241002,101000,999925300,49300,49300,49300,49300,143
20241002,100900,992875400,49300,49500,49500,49250,1719
20241002,100800,908063200,49450,49500,49500,49450,22
20241002,100700,906975250,49450,49550,49550,49450,675
20241002,100600,873532900,49500,49450,49500,49450,319
20241002,100500,857754250,49400,49400,49400,49400,17
20241002,100400,856914450,49350,49450,49450,49250,1440
20241002,100300,785921200,49450,49400,49450,49400,177
20241002,100200,777173100,49400,49400,49400,49350,59
20241002,100100,774259500,49400,49350,49400,49350,6
20241002,100000,773963150,49350,49300,49350,49300,168
20241002,095900,765677150,49300,49300,49300,49250,272
20241002,095800,752268550,49250,49250,49250,49250,15
20241002,095700,751529800,49250,49250,49300,49250,124
20241002,095600,745421400,49250,49250,49300,49250,56
20241002,095500,742662600,49250,49250,49250,49250,18
20241002,095400,741776100,49250,49250,49250,49250,24
20241002,095300,740594100,49300,49300,49350,49300,378
20241002,095200,721958450,49300,49300,49300,49300,80
20241002,095100,718014450,49300,49350,49350,49300,181
20241002,095000,709083700,49350,49300,49350,49300,18
20241002,094900,708196250,49350,49300,49350,49300,412
20241002,094800,687882150,49250,49350,49350,49250,993
20241002,094700,638906900,49350,49400,49400,49350,563
20241002,094600,611097700,49400,49400,49400,49400,8
20241002,094500,610702500,49450,49500,49500,49450,276
20241002,094400,597054250,49450,49450,49450,49450,50
20241002,094300,594581750,49450,49450,49450,49450,3
20241002,094200,594433400,49500,49550,49550,49500,171
20241002,094100,585968150,49500,49500,49500,49500,38
20241002,094000,584087150,49550,49500,49550,49500,2
20241002,093900,583988100,49500,49550,49550,49500,41
20241002,093800,581958550,49550,49600,49600,49550,145
20241002,093700,574767450,49650,49650,49650,49650,336
20241002,093600,558085050,49650,49700,49700,49650,95
20241002,093500,553365150,49650,49550,49650,49550,311
20241002,093400,537930350,49600,49600,49600,49600,10
20241002,093300,537434350,49550,49600,49600,49550,123
20241002,093200,531334350,49600,49600,49600,49600,24
20241002,093100,530143950,49600,49550,49600,49500,1146
20241002,093000,473342250,49550,49550,49550,49550,40
20241002,092900,471360250,49550,49550,49550,49550,22
20241002,092800,470270150,49550,49600,49600,49550,75
20241002,092700,466552800,49600,49600,49600,49600,26
20241002,092600,465263200,49550,49550,49550,49550,10
20241002,092500,464767700,49550,49450,49550,49450,74
20241002,092400,461102500,49450,49450,49450,49450,131
20241002,092300,454624550,49450,49400,49450,49400,119
20241002,092200,448745850,49400,49400,49400,49400,8
20241002,092100,448350650,49400,49500,49500,49350,923
20241002,092000,402705900,49500,49450,49500,49450,43
20241002,091900,400579000,49500,49500,49500,49500,275
20241002,091800,386966500,49450,49550,49550,49450,420
20241002,091700,366175550,49550,49600,49600,49550,90
20241002,091600,361716000,49600,49700,49700,49600,162
20241002,091500,353676150,49650,49650,49700,49650,155
20241002,091400,345979100,49700,49450,49700,49450,834
20241002,091300,304655950,49450,49500,49500,49450,83
20241002,091200,300547500,49500,49400,49750,49400,786
20241002,091100,261645200,49350,49450,49450,49350,251
20241002,091000,249246250,49400,49450,49450,49400,434
20241002,090900,227789050,49450,49450,49550,49450,257
20241002,090800,215072250,49450,49600,49600,49450,239
20241002,090700,203231300,49600,49650,49650,49600,74
20241002,090600,199557650,49600,49650,49900,49550,535
20241002,090500,173017250,49650,49750,49750,49600,141
20241002,090400,166011100,49800,49900,49900,49600,99
20241002,090300,161096150,49600,49650,49650,49450,508
20241002,090200,135913150,49650,49700,49750,49550,667
20241002,090100,102745800,49500,49600,49750,49500,505
20241002,090000,77730650,49450,49900,49900,49100,1324
Reference in New Issue View Git Blame Copy Permalink