ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001430/min/candle-20241015.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

577 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183400,1397696460,19920,19920,19920,19920,1963
20241015,183300,1397696460,19920,19920,19920,19920,0
20241015,183200,1397696460,19920,19920,19920,19920,0
20241015,183100,1397696460,19920,19920,19920,19920,0
20241015,183000,1397696460,19920,19920,19920,19920,0
20241015,182900,1397696460,19920,19920,19920,19920,0
20241015,182800,1397696460,19920,19920,19920,19920,0
20241015,182700,1397696460,19920,19920,19920,19920,0
20241015,182600,1397696460,19920,19920,19920,19920,0
20241015,182500,1397696460,19920,19920,19920,19920,0
20241015,182400,1397696460,19920,19920,19920,19920,0
20241015,182300,1397696460,19920,19920,19920,19920,0
20241015,182200,1397696460,19920,19920,19920,19920,0
20241015,182100,1397696460,19920,19920,19920,19920,0
20241015,182000,1397696460,19920,19920,19920,19920,0
20241015,181900,1397696460,19920,19920,19920,19920,0
20241015,181800,1397696460,19920,19920,19920,19920,0
20241015,181700,1397696460,19920,19920,19920,19920,0
20241015,181600,1397696460,19920,19920,19920,19920,0
20241015,181500,1397696460,19920,19920,19920,19920,0
20241015,181400,1397696460,19920,19920,19920,19920,0
20241015,181300,1397696460,19920,19920,19920,19920,0
20241015,181200,1397696460,19920,19920,19920,19920,0
20241015,181100,1397696460,19920,19920,19920,19920,0
20241015,181000,1397696460,19920,19920,19920,19920,0
20241015,180900,1397696460,19920,19920,19920,19920,0
20241015,180800,1397696460,19920,19920,19920,19920,0
20241015,180700,1397696460,19920,19920,19920,19920,0
20241015,180600,1397696460,19920,19920,19920,19920,0
20241015,180500,1397696460,19920,19920,19920,19920,0
20241015,180400,1397696460,19920,19920,19920,19920,1963
20241015,180300,1397696460,19920,19920,19920,19920,0
20241015,180200,1397696460,19920,19920,19920,19920,0
20241015,180100,1397696460,19920,19920,19920,19920,0
20241015,180000,1397696460,19920,19920,19920,19920,0
20241015,175900,1397696460,19920,19920,19920,19920,0
20241015,175800,1397696460,19920,19920,19920,19920,0
20241015,175700,1397696460,19920,19920,19920,19920,0
20241015,175600,1397696460,19920,19920,19920,19920,0
20241015,175500,1397696460,19920,19920,19920,19920,0
20241015,175400,1397696460,19920,19920,19920,19920,0
20241015,175300,1397696460,19920,19920,19920,19920,0
20241015,175200,1397696460,19920,19920,19920,19920,0
20241015,175100,1397696460,19920,19920,19920,19920,0
20241015,175000,1397696460,19920,19920,19920,19920,0
20241015,174900,1397696460,19920,19920,19920,19920,0
20241015,174800,1397696460,19920,19920,19920,19920,0
20241015,174700,1397696460,19920,19920,19920,19920,0
20241015,174600,1397696460,19920,19920,19920,19920,0
20241015,174500,1397696460,19920,19920,19920,19920,0
20241015,174400,1397696460,19920,19920,19920,19920,0
20241015,174300,1397696460,19920,19920,19920,19920,0
20241015,174200,1397696460,19920,19920,19920,19920,0
20241015,174100,1397696460,19920,19920,19920,19920,0
20241015,174000,1397696460,19920,19920,19920,19920,0
20241015,173900,1397696460,19920,19920,19920,19920,0
20241015,173800,1397696460,19920,19920,19920,19920,0
20241015,173700,1397696460,19920,19920,19920,19920,0
20241015,173600,1397696460,19920,19920,19920,19920,0
20241015,173500,1397696460,19920,19920,19920,19920,0
20241015,173400,1397696460,19920,19920,19920,19920,1963
20241015,173300,1397696460,19920,19920,19920,19920,0
20241015,173200,1397696460,19920,19920,19920,19920,0
20241015,173100,1397696460,19920,19920,19920,19920,0
20241015,173000,1397696460,19920,19920,19920,19920,0
20241015,172900,1397696460,19920,19920,19920,19920,0
20241015,172800,1397696460,19920,19920,19920,19920,0
20241015,172700,1397696460,19920,19920,19920,19920,0
20241015,172600,1397696460,19920,19920,19920,19920,0
20241015,172500,1397696460,19920,19920,19920,19920,0
20241015,172400,1397696460,19920,19920,19920,19920,0
20241015,172300,1397696460,19920,19920,19920,19920,0
20241015,172200,1397696460,19920,19920,19920,19920,0
20241015,172100,1397696460,19920,19920,19920,19920,0
20241015,172000,1397696460,19920,19920,19920,19920,0
20241015,171900,1397696460,19920,19920,19920,19920,0
20241015,171800,1397696460,19920,19920,19920,19920,0
20241015,171700,1397696460,19920,19920,19920,19920,0
20241015,171600,1397696460,19920,19920,19920,19920,0
20241015,171500,1397696460,19920,19920,19920,19920,0
20241015,171400,1397696460,19920,19920,19920,19920,0
20241015,171300,1397696460,19920,19920,19920,19920,0
20241015,171200,1397696460,19920,19920,19920,19920,0
20241015,171100,1397696460,19920,19920,19920,19920,0
20241015,171000,1397696460,19920,19920,19920,19920,0
20241015,170900,1397696460,19920,19920,19920,19920,0
20241015,170800,1397696460,19920,19920,19920,19920,0
20241015,170700,1397696460,19920,19920,19920,19920,0
20241015,170600,1397696460,19920,19920,19920,19920,0
20241015,170500,1397696460,19920,19920,19920,19920,0
20241015,170400,1397696460,19920,19920,19920,19920,1963
20241015,170300,1397696460,19920,19920,19920,19920,0
20241015,170200,1397696460,19920,19920,19920,19920,0
20241015,170100,1397696460,19920,19920,19920,19920,0
20241015,170000,1397696460,19920,19920,19920,19920,0
20241015,165900,1397696460,19920,19920,19920,19920,0
20241015,165800,1397696460,19920,19920,19920,19920,0
20241015,165700,1397696460,19920,19920,19920,19920,0
20241015,165600,1397696460,19920,19920,19920,19920,0
20241015,165500,1397696460,19920,19920,19920,19920,0
20241015,165400,1397696460,19920,19920,19920,19920,0
20241015,165300,1397696460,19920,19920,19920,19920,0
20241015,165200,1397696460,19920,19920,19920,19920,0
20241015,165100,1397696460,19920,19920,19920,19920,0
20241015,165000,1397696460,19920,19920,19920,19920,0
20241015,164900,1397696460,19920,19920,19920,19920,0
20241015,164800,1397696460,19920,19920,19920,19920,0
20241015,164700,1397696460,19920,19920,19920,19920,0
20241015,164600,1397696460,19920,19920,19920,19920,0
20241015,164500,1397696460,19920,19920,19920,19920,0
20241015,164400,1397696460,19920,19920,19920,19920,0
20241015,164300,1397696460,19920,19920,19920,19920,0
20241015,164200,1397696460,19920,19920,19920,19920,0
20241015,164100,1397696460,19920,19920,19920,19920,0
20241015,164000,1397696460,19920,19920,19920,19920,0
20241015,163900,1397696460,19920,19920,19920,19920,0
20241015,163800,1397696460,19920,19920,19920,19920,0
20241015,163700,1397696460,19920,19920,19920,19920,0
20241015,163600,1397696460,19920,19920,19920,19920,0
20241015,163500,1397696460,19920,19920,19920,19920,0
20241015,163400,1397696460,19920,19920,19920,19920,1963
20241015,163300,1397696460,19920,19920,19920,19920,0
20241015,163200,1397696460,19920,19920,19920,19920,0
20241015,163100,1397696460,19920,19920,19920,19920,0
20241015,163000,1397696460,19920,19920,19920,19920,0
20241015,162900,1397696460,19920,19920,19920,19920,0
20241015,162800,1397696460,19920,19920,19920,19920,0
20241015,162700,1397696460,19920,19920,19920,19920,0
20241015,162600,1397696460,19920,19920,19920,19920,0
20241015,162500,1397696460,19920,19920,19920,19920,0
20241015,162400,1397696460,19920,19920,19920,19920,0
20241015,162300,1397696460,19920,19920,19920,19920,0
20241015,162200,1397696460,19920,19920,19920,19920,0
20241015,162100,1397696460,19920,19920,19920,19920,0
20241015,162000,1397696460,19920,19920,19920,19920,0
20241015,161900,1397696460,19920,19920,19920,19920,0
20241015,161800,1397696460,19920,19920,19920,19920,0
20241015,161700,1397696460,19920,19920,19920,19920,0
20241015,161600,1397696460,19920,19920,19920,19920,0
20241015,161500,1397696460,19920,19920,19920,19920,0
20241015,161400,1397696460,19920,19920,19920,19920,0
20241015,161300,1397696460,19920,19920,19920,19920,0
20241015,161200,1397696460,19920,19920,19920,19920,0
20241015,161100,1397696460,19920,19920,19920,19920,0
20241015,161000,1397696460,19920,19920,19920,19920,0
20241015,160900,1397696460,19920,19920,19920,19920,0
20241015,160800,1397696460,19920,19920,19920,19920,0
20241015,160700,1397696460,19920,19920,19920,19920,0
20241015,160600,1397696460,19920,19920,19920,19920,0
20241015,160500,1397696460,19920,19920,19920,19920,0
20241015,160400,1397696460,19920,19920,19920,19920,1963
20241015,160300,1397696460,19920,19920,19920,19920,0
20241015,160200,1397696460,19920,19920,19920,19920,0
20241015,160100,1397696460,19920,19920,19920,19920,0
20241015,160000,1397696460,19920,19920,19920,19920,0
20241015,155900,1397696460,19920,19920,19920,19920,0
20241015,155800,1397696460,19920,19920,19920,19920,0
20241015,155700,1397696460,19920,19920,19920,19920,0
20241015,155600,1397696460,19920,19920,19920,19920,0
20241015,155500,1397696460,19920,19920,19920,19920,0
20241015,155400,1397696460,19920,19920,19920,19920,0
20241015,155300,1397696460,19920,19920,19920,19920,0
20241015,155200,1397696460,19920,19920,19920,19920,0
20241015,155100,1397696460,19920,19920,19920,19920,0
20241015,155000,1397696460,19920,19920,19920,19920,0
20241015,154900,1397696460,19920,19920,19920,19920,0
20241015,154800,1397696460,19920,19920,19920,19920,0
20241015,154700,1397696460,19920,19920,19920,19920,0
20241015,154600,1397696460,19920,19920,19920,19920,0
20241015,154500,1397696460,19920,19920,19920,19920,0
20241015,154400,1397696460,19920,19920,19920,19920,0
20241015,154300,1397696460,19920,19920,19920,19920,0
20241015,154200,1397696460,19920,19920,19920,19920,0
20241015,154100,1397696460,19920,19920,19920,19920,0
20241015,154000,1397696460,19920,19920,19920,19920,0
20241015,153900,1397696460,19920,19920,19920,19920,0
20241015,153800,1397696460,19920,19920,19920,19920,0
20241015,153700,1397696460,19920,19920,19920,19920,0
20241015,153600,1397696460,19920,19920,19920,19920,0
20241015,153500,1397696460,19920,19920,19920,19920,0
20241015,153400,1397696460,19920,19920,19920,19920,1963
20241015,153300,1397696460,19920,19920,19920,19920,0
20241015,153200,1397696460,19920,19920,19920,19920,0
20241015,153100,1397696460,19920,19920,19920,19920,0
20241015,153000,1397696460,19920,19920,19920,19920,1963
20241015,152900,1358593500,19970,19970,19970,19970,0
20241015,152800,1358593500,19970,19970,19970,19970,0
20241015,152700,1358593500,19970,19970,19970,19970,0
20241015,152600,1358593500,19970,19970,19970,19970,0
20241015,152500,1358593500,19970,19970,19970,19970,0
20241015,152400,1358593500,19970,19970,19970,19970,0
20241015,152300,1358593500,19970,19970,19970,19970,0
20241015,152200,1358593500,19970,19970,19970,19970,0
20241015,152100,1358593500,19970,19970,19970,19970,0
20241015,152000,1358593500,19970,19970,19970,19970,0
20241015,151900,1358593500,19970,19920,19980,19910,1084
20241015,151800,1336986410,19910,19910,19920,19910,38
20241015,151700,1336229490,19910,19920,19920,19910,291
20241015,151600,1330435440,19920,19910,19920,19910,543
20241015,151500,1319624070,19920,19910,19920,19910,347
20241015,151400,1312712210,19910,19920,19920,19900,684
20241015,151300,1299093590,19910,19920,19920,19910,176
20241015,151200,1295589250,19920,19910,19920,19910,173
20241015,151100,1292144780,19920,19920,19920,19910,31
20241015,151000,1291527520,19920,19920,19930,19910,64
20241015,150900,1290253000,19930,19920,19930,19910,402
20241015,150800,1282248380,19930,19970,19970,19930,48
20241015,150700,1281291660,19970,19970,19970,19970,2
20241015,150600,1281251720,19980,19920,19980,19910,752
20241015,150500,1266276270,19920,19920,19920,19910,70
20241015,150400,1264881880,19920,19920,19920,19920,20
20241015,150300,1264483480,19920,19920,19920,19910,58
20241015,150200,1263328370,19920,19920,19920,19920,63
20241015,150100,1262073410,19920,19920,19920,19910,6
20241015,150000,1261953900,19910,19910,19920,19910,158
20241015,145900,1258808090,19920,19920,19920,19910,90
20241015,145800,1257016150,19910,19920,19920,19910,277
20241015,145700,1251501060,19920,19910,19930,19910,63
20241015,145600,1250246090,19980,19920,19980,19920,209
20241015,145500,1246082450,19930,19930,19930,19920,136
20241015,145400,1243373020,19920,19900,19920,19900,398
20241015,145300,1235449260,19900,19910,19910,19900,235
20241015,145200,1230772750,19910,19910,19910,19900,348
20241015,145100,1223845350,19900,19900,19910,19900,452
20241015,145000,1214849660,19900,19900,19900,19890,92
20241015,144900,1213019730,19900,19900,19900,19880,147
20241015,144800,1210094450,19910,19870,19910,19860,515
20241015,144700,1199865390,19870,19880,19880,19860,162
20241015,144600,1196647240,19880,19890,19890,19880,150
20241015,144500,1193664880,19910,19870,19920,19870,1278
20241015,144400,1168263710,19870,19880,19880,19870,38
20241015,144300,1167508610,19880,19900,19910,19870,659
20241015,144200,1154403870,19910,19910,19910,19900,139
20241015,144100,1151637620,19910,19920,19920,19900,208
20241015,144000,1147497330,19910,19910,19920,19910,215
20241015,143900,1143216500,19920,19920,19920,19910,187
20241015,143800,1139492590,19920,19930,19930,19920,296
20241015,143700,1133593960,19940,19950,19960,19940,700
20241015,143600,1119630860,19960,19970,19970,19950,624
20241015,143500,1107175910,19970,19970,19970,19960,90
20241015,143400,1105379430,19960,19970,19970,19960,107
20241015,143300,1103243620,19970,19970,19970,19970,11
20241015,143200,1103023950,19970,19970,19970,19960,375
20241015,143100,1095538880,19970,19960,19970,19960,57
20241015,143000,1094400870,19970,19970,19970,19970,108
20241015,142900,1092244110,19970,19980,19980,19970,24
20241015,142800,1091764760,19980,19980,19980,19960,32
20241015,142700,1091125750,19980,19970,19980,19970,60
20241015,142600,1089927370,19980,19980,19980,19980,70
20241015,142500,1088528770,19970,19990,19990,19970,23
20241015,142400,1088069270,19990,20000,20000,19970,56
20241015,142300,1086950620,20000,19980,20000,19970,46
20241015,142200,1086031650,19990,20050,20050,19990,591
20241015,142100,1074211700,20050,20050,20050,20050,22
20241015,142000,1073770600,20050,20050,20050,20000,2159
20241015,141900,1030586200,20050,20050,20050,20050,4
20241015,141800,1030506000,20050,20050,20050,20050,25
20241015,141700,1030004750,20050,20050,20050,20000,3
20241015,141600,1029944650,20050,20050,20050,20050,29
20241015,141500,1029363200,20050,20000,20050,20000,43
20241015,141400,1028501100,20000,20050,20050,20000,82
20241015,141300,1026858400,20000,20000,20000,20000,47
20241015,141200,1025918400,20050,20050,20050,20050,3
20241015,141100,1025858250,20050,20050,20050,20050,47
20241015,141000,1024915900,20050,20050,20050,20000,3177
20241015,140900,961375750,20000,20000,20050,20000,43
20241015,140800,960515650,20000,20050,20050,20000,80
20241015,140700,958913900,20000,20100,20100,20000,1197
20241015,140600,934916750,20100,20100,20100,20100,1
20241015,140500,934896650,20100,20100,20100,20100,4
20241015,140400,934816250,20100,20050,20100,20000,2001
20241015,140300,894696150,20050,20100,20100,20050,68
20241015,140200,893332650,20050,20150,20150,20050,42
20241015,140100,892490100,20150,20150,20150,20100,6
20241015,140000,892369350,20150,20100,20150,20050,1848
20241015,135900,855266750,20200,20200,20200,20050,2344
20241015,135800,808250050,20200,20150,20200,20150,153
20241015,135700,805166200,20150,20150,20150,20150,5
20241015,135600,805065450,20150,20150,20200,20150,40
20241015,135500,804259350,20150,20100,20200,20100,19
20241015,135400,803876500,20200,20150,20200,20100,784
20241015,135300,788109700,20200,20200,20200,20150,4
20241015,135200,788028950,20200,20200,20200,20100,36
20241015,135100,787303300,20200,20150,20200,20050,1897
20241015,135000,749156450,20200,20200,20200,20200,4
20241015,134900,749075650,20200,20200,20200,20200,2
20241015,134800,749035250,20200,20200,20200,20200,5
20241015,134700,748934250,20200,20200,20200,20200,1
20241015,134600,748914050,20200,20200,20200,20150,251
20241015,134500,743855050,20200,20200,20200,20200,3
20241015,134400,743794450,20200,20200,20200,20200,3
20241015,134300,743733850,20200,20200,20200,20200,1
20241015,134200,743713650,20200,20200,20200,20200,11
20241015,134100,743491450,20200,20200,20200,20200,16
20241015,134000,743168250,20200,20200,20200,20200,1
20241015,133900,743148050,20200,20200,20200,20200,4
20241015,133800,743067250,20200,20200,20200,20200,3
20241015,133700,743006650,20200,20200,20200,20200,3
20241015,133600,742946050,20200,20200,20200,20150,59
20241015,133500,741756550,20200,20200,20200,20200,3
20241015,133400,741695950,20200,20200,20200,20200,5
20241015,133300,741594950,20200,20200,20200,20200,1
20241015,133200,741574750,20200,20200,20200,20200,4
20241015,133100,741493950,20200,20150,20200,20150,421
20241015,133000,733009750,20200,20200,20200,20200,4
20241015,132900,732928950,20200,20200,20200,20200,1
20241015,132800,732908750,20200,20200,20200,20200,26
20241015,132700,732383550,20200,20200,20200,20200,5
20241015,132600,732282550,20200,20200,20200,20200,3
20241015,132500,732221950,20200,20200,20200,20200,3
20241015,132400,732161350,20200,20200,20200,20200,2
20241015,132300,732120950,20200,20200,20200,20200,4
20241015,132200,732040150,20200,20200,20200,20200,26
20241015,132100,731514950,20200,20200,20200,20200,2
20241015,132000,731474550,20200,20150,20200,20150,70
20241015,131900,730060900,20200,20150,20200,20150,41
20241015,131800,729234700,20200,20200,20200,20200,0
20241015,131700,729234700,20200,20150,20200,20150,32
20241015,131600,728588550,20150,20150,20150,20150,1
20241015,131500,728568400,20150,20150,20150,20150,0
20241015,131400,728568400,20150,20150,20150,20150,0
20241015,131300,728568400,20150,20150,20150,20150,14
20241015,131200,728286300,20150,20150,20150,20150,88
20241015,131100,726513100,20150,20150,20150,20150,20
20241015,131000,726110100,20150,20100,20150,20100,124
20241015,130900,723612000,20150,20150,20150,20150,51
20241015,130800,722584350,20150,20150,20150,20150,0
20241015,130700,722584350,20150,20150,20150,20150,28
20241015,130600,722020150,20150,20150,20150,20150,0
20241015,130500,722020150,20150,20150,20150,20150,0
20241015,130400,722020150,20150,20150,20150,20150,0
20241015,130300,722020150,20150,20150,20150,20150,0
20241015,130200,722020150,20150,20150,20150,20150,14
20241015,130100,721738050,20150,20150,20150,20150,1
20241015,130000,721717900,20150,20150,20150,20150,17
20241015,125900,721375350,20150,20150,20150,20150,1
20241015,125800,721355200,20150,20150,20150,20150,0
20241015,125700,721355200,20150,20150,20150,20150,16
20241015,125600,721032800,20150,20150,20150,20150,0
20241015,125500,721032800,20150,20150,20150,20150,0
20241015,125400,721032800,20150,20150,20150,20150,0
20241015,125300,721032800,20150,20150,20150,20150,0
20241015,125200,721032800,20150,20150,20150,20150,0
20241015,125100,721032800,20150,20150,20150,20150,15
20241015,125000,720730550,20100,20100,20100,20100,3
20241015,124900,720670250,20150,20150,20150,20150,59
20241015,124800,719481400,20150,20150,20150,20150,0
20241015,124700,719481400,20150,20150,20150,20150,10
20241015,124600,719279900,20150,20150,20150,20150,15
20241015,124500,718977650,20100,20100,20100,20100,1
20241015,124400,718957550,20150,20150,20150,20150,0
20241015,124300,718957550,20150,20150,20150,20150,0
20241015,124200,718957550,20150,20150,20150,20150,0
20241015,124100,718957550,20150,20150,20150,20150,1
20241015,124000,718937400,20150,20150,20150,20150,32
20241015,123900,718292600,20150,20150,20150,20150,0
20241015,123800,718292600,20150,20150,20150,20150,0
20241015,123700,718292600,20150,20150,20150,20150,1
20241015,123600,718272450,20150,20150,20150,20150,0
20241015,123500,718272450,20150,20150,20150,20150,14
20241015,123400,717990350,20150,20150,20150,20150,0
20241015,123300,717990350,20150,20150,20150,20150,0
20241015,123200,717990350,20150,20150,20150,20150,46
20241015,123100,717063450,20150,20150,20150,20150,0
20241015,123000,717063450,20150,20150,20150,20150,14
20241015,122900,716781350,20100,20100,20100,20100,0
20241015,122800,716781350,20100,20100,20100,20100,0
20241015,122700,716781350,20100,20100,20100,20100,1
20241015,122600,716761250,20100,20100,20100,20100,0
20241015,122500,716761250,20100,20100,20100,20100,1
20241015,122400,716741150,20150,20150,20150,20150,40
20241015,122300,715935150,20150,20150,20150,20150,0
20241015,122200,715935150,20150,20150,20150,20150,0
20241015,122100,715935150,20150,20150,20150,20150,0
20241015,122000,715935150,20150,20150,20150,20150,16
20241015,121900,715612750,20150,20150,20150,20150,0
20241015,121800,715612750,20150,20150,20150,20150,16
20241015,121700,715290350,20150,20150,20150,20150,20
20241015,121600,714887350,20150,20150,20150,20150,0
20241015,121500,714887350,20150,20150,20150,20150,0
20241015,121400,714887350,20150,20150,20150,20150,0
20241015,121300,714887350,20150,20150,20150,20150,0
20241015,121200,714887350,20150,20150,20150,20150,16
20241015,121100,714564950,20100,20100,20100,20100,23
20241015,121000,714102650,20100,20100,20150,20100,112
20241015,120900,711847800,20150,20150,20150,20150,49
20241015,120800,710860450,20150,20150,20150,20150,66
20241015,120700,709530550,20100,20100,20100,20100,0
20241015,120600,709530550,20100,20100,20100,20100,0
20241015,120500,709530550,20100,20100,20100,20100,0
20241015,120400,709530550,20100,20100,20100,20100,56
20241015,120300,708404950,20100,20100,20100,20100,0
20241015,120200,708404950,20100,20100,20100,20100,0
20241015,120100,708404950,20100,20150,20150,20100,169
20241015,120000,705008000,20150,20100,20150,20100,155
20241015,115900,701890950,20100,20100,20100,20100,12
20241015,115800,701649750,20100,20100,20150,20100,33
20241015,115700,700985300,20100,20100,20100,20100,12
20241015,115600,700744100,20100,20100,20100,20100,56
20241015,115500,699618500,20100,20100,20150,20100,18
20241015,115400,699256450,20100,20100,20100,20100,10
20241015,115300,699055450,20100,20100,20150,20100,19
20241015,115200,698673200,20150,20150,20150,20150,180
20241015,115100,695046200,20150,20150,20150,20150,254
20241015,115000,689928100,20200,20200,20200,20200,0
20241015,114900,689928100,20200,20200,20200,20200,0
20241015,114800,689928100,20200,20200,20200,20200,25
20241015,114700,689423100,20200,20150,20200,20150,109
20241015,114600,687223600,20150,20150,20150,20150,0
20241015,114500,687223600,20150,20150,20150,20150,37
20241015,114400,686478050,20200,20200,20200,20200,0
20241015,114300,686478050,20200,20200,20200,20200,37
20241015,114200,685730650,20200,20200,20200,20200,0
20241015,114100,685730650,20200,20200,20200,20200,0
20241015,114000,685730650,20200,20200,20200,20200,0
20241015,113900,685730650,20200,20200,20200,20200,69
20241015,113800,684336850,20150,20150,20200,20150,732
20241015,113700,669582650,20200,20200,20200,20200,16
20241015,113600,669259450,20200,20200,20200,20200,5
20241015,113500,669158450,20200,20200,20200,20200,0
20241015,113400,669158450,20200,20200,20200,20200,5
20241015,113300,669057450,20200,20200,20200,20200,0
20241015,113200,669057450,20200,20150,20200,20150,75
20241015,113100,667544750,20150,20150,20150,20150,0
20241015,113000,667544750,20150,20150,20150,20150,112
20241015,112900,665287950,20150,20150,20150,20150,1
20241015,112800,665267800,20150,20200,20200,20150,6
20241015,112700,665146650,20200,20200,20200,20200,50
20241015,112600,664136650,20200,20200,20200,20200,1
20241015,112500,664116450,20200,20200,20200,20200,87
20241015,112400,662359050,20200,20200,20200,20200,28
20241015,112300,661793450,20150,20200,20200,20150,42
20241015,112200,660945750,20200,20200,20200,20200,0
20241015,112100,660945750,20200,20200,20200,20200,0
20241015,112000,660945750,20200,20200,20200,20200,29
20241015,111900,660359950,20200,20200,20200,20200,29
20241015,111800,659774150,20200,20200,20200,20200,1191
20241015,111700,635715950,20250,20250,20250,20250,0
20241015,111600,635715950,20250,20250,20250,20200,304
20241015,111500,629571150,20250,20250,20250,20250,20
20241015,111400,629166150,20250,20250,20250,20250,0
20241015,111300,629166150,20250,20250,20250,20250,0
20241015,111200,629166150,20250,20250,20250,20250,0
20241015,111100,629166150,20250,20250,20250,20250,0
20241015,111000,629166150,20250,20200,20250,20200,50
20241015,110900,628154100,20250,20250,20250,20250,90
20241015,110800,626331600,20250,20250,20250,20250,2
20241015,110700,626291100,20250,20250,20250,20250,100
20241015,110600,624266100,20200,20200,20200,20200,20
20241015,110500,623862100,20250,20250,20250,20250,0
20241015,110400,623862100,20250,20250,20250,20250,0
20241015,110300,623862100,20250,20250,20250,20250,15
20241015,110200,623558350,20250,20250,20250,20250,0
20241015,110100,623558350,20250,20250,20250,20250,1
20241015,110000,623538100,20200,20200,20200,20200,0
20241015,105900,623538100,20200,20200,20200,20200,56
20241015,105800,622406900,20200,20250,20250,20200,18
20241015,105700,622042500,20200,20200,20200,20200,0
20241015,105600,622042500,20200,20200,20200,20200,0
20241015,105500,622042500,20200,20200,20200,20200,0
20241015,105400,622042500,20200,20200,20200,20200,20
20241015,105300,621638500,20250,20250,20250,20250,16
20241015,105200,621314500,20200,20200,20200,20200,1
20241015,105100,621294300,20200,20200,20200,20200,0
20241015,105000,621294300,20200,20200,20200,20200,56
20241015,104900,620163100,20200,20250,20250,20200,5
20241015,104800,620062050,20250,20250,20250,20250,14
20241015,104700,619778550,20250,20250,20250,20250,5
20241015,104600,619677300,20200,20200,20200,20200,15
20241015,104500,619374300,20200,20200,20200,20200,57
20241015,104400,618222900,20200,20200,20200,20200,55
20241015,104300,617111900,20250,20250,20250,20250,0
20241015,104200,617111900,20250,20250,20250,20250,0
20241015,104100,617111900,20250,20250,20250,20250,0
20241015,104000,617111900,20250,20250,20250,20250,0
20241015,103900,617111900,20250,20250,20250,20250,10
20241015,103800,616909400,20250,20250,20250,20250,0
20241015,103700,616909400,20250,20250,20250,20250,115
20241015,103600,614580650,20250,20250,20250,20250,0
20241015,103500,614580650,20250,20250,20250,20250,46
20241015,103400,613649150,20300,20300,20300,20300,0
20241015,103300,613649150,20300,20300,20300,20300,0
20241015,103200,613649150,20300,20300,20300,20300,112
20241015,103100,611375550,20250,20300,20300,20250,329
20241015,103000,604711000,20250,20250,20250,20250,7
20241015,102900,604569250,20300,20300,20300,20300,0
20241015,102800,604569250,20300,20300,20300,20300,0
20241015,102700,604569250,20300,20300,20300,20300,0
20241015,102600,604569250,20300,20300,20300,20300,1
20241015,102500,604548950,20250,20250,20250,20250,7
20241015,102400,604407200,20300,20300,20300,20300,0
20241015,102300,604407200,20300,20300,20300,20300,0
20241015,102200,604407200,20300,20300,20300,20300,0
20241015,102100,604407200,20300,20300,20300,20300,0
20241015,102000,604407200,20300,20300,20300,20300,0
20241015,101900,604407200,20300,20300,20300,20300,0
20241015,101800,604407200,20300,20300,20300,20300,0
20241015,101700,604407200,20300,20300,20300,20300,0
20241015,101600,604407200,20300,20250,20300,20250,12
20241015,101500,604163650,20300,20300,20300,20300,0
20241015,101400,604163650,20300,20250,20300,20250,85
20241015,101300,602442150,20300,20300,20300,20300,0
20241015,101200,602442150,20300,20300,20300,20300,1552
20241015,101100,570936550,20350,20350,20350,20350,5
20241015,101000,570834800,20350,20350,20350,20300,101
20241015,100900,568779900,20350,20350,20350,20350,2
20241015,100800,568739200,20350,20350,20350,20350,46
20241015,100700,567803100,20300,20300,20300,20300,18
20241015,100600,567437700,20350,20350,20350,20350,265
20241015,100500,562044950,20350,20350,20350,20350,1
20241015,100400,562024600,20350,20350,20400,20350,257
20241015,100300,556794600,20350,20350,20350,20350,51
20241015,100200,555756750,20400,20350,20400,20350,17
20241015,100100,555410750,20350,20400,20400,20350,11
20241015,100000,555186850,20400,20400,20400,20350,87
20241015,095900,553413850,20400,20400,20400,20400,8
20241015,095800,553250650,20350,20350,20350,20350,146
20241015,095700,550279550,20350,20350,20350,20350,547
20241015,095600,539148100,20350,20300,20350,20300,152
20241015,095500,536055400,20350,20300,20350,20300,2224
20241015,095400,490803200,20350,20350,20350,20350,0
20241015,095300,490803200,20350,20350,20350,20350,600
20241015,095200,478593200,20350,20350,20350,20350,210
20241015,095100,474319700,20350,20350,20400,20350,349
20241015,095000,467216050,20400,20400,20400,20400,74
20241015,094900,465706450,20400,20400,20400,20350,111
20241015,094800,463445750,20400,20350,20400,20300,1238
20241015,094700,438271250,20400,20300,20400,20300,1037
20241015,094600,417186400,20300,20250,20300,20250,50
20241015,094500,416172300,20300,20300,20350,20250,2098
20241015,094400,373491300,20300,20300,20300,20300,37
20241015,094300,372740200,20300,20300,20300,20250,68
20241015,094200,371361300,20300,20300,20350,20300,228
20241015,094100,366730950,20400,20350,20400,20350,37
20241015,094000,365977150,20400,20400,20400,20350,33
20241015,093900,365304450,20350,20400,20400,20350,37
20241015,093800,364550650,20400,20400,20400,20300,106
20241015,093700,362390350,20400,20400,20400,20350,30
20241015,093600,361778500,20400,20350,20400,20300,28
20241015,093500,361207900,20350,20350,20350,20350,56
20241015,093400,360068300,20350,20300,20350,20300,153
20241015,093300,356960550,20300,20400,20400,20300,297
20241015,093200,350926250,20400,20400,20400,20350,30
20241015,093100,350314400,20350,20350,20400,20350,356
20241015,093000,343066800,20350,20500,20500,20350,615
20241015,092900,330516000,20450,20400,20450,20400,1201
20241015,092800,305986250,20400,20400,20400,20400,38
20241015,092700,305211050,20400,20400,20450,20350,1216
20241015,092600,280445650,20400,20400,20400,20350,220
20241015,092500,275967800,20400,20400,20400,20350,164
20241015,092400,272628600,20350,20400,20400,20350,47
20241015,092300,271670200,20350,20350,20400,20350,758
20241015,092200,256237950,20350,20250,20350,20250,4651
20241015,092100,162039750,20250,20250,20250,20200,29
20241015,092000,161452600,20250,20200,20250,20200,170
20241015,091900,158010850,20200,20200,20200,20200,31
20241015,091800,157384650,20200,20200,20200,20200,33
20241015,091700,156718050,20200,20200,20200,20200,93
20241015,091600,154839450,20150,20250,20250,20150,622
20241015,091500,142252100,20250,20250,20250,20250,196
20241015,091400,138283100,20250,20250,20250,20250,23
20241015,091300,137817350,20200,20150,20200,20150,645
20241015,091200,124789350,20150,20150,20200,20150,111
20241015,091100,122548650,20200,20150,20200,20100,816
20241015,091000,106083700,20100,20150,20200,20100,141
20241015,090900,103241450,20150,20150,20150,20150,0
20241015,090800,103241450,20150,20150,20150,20150,0
20241015,090700,103241450,20150,20150,20150,20150,35
20241015,090600,102536200,20150,20150,20150,20150,0
20241015,090500,102536200,20150,20150,20150,20100,275
20241015,090400,97006650,20100,20150,20200,20100,2511
20241015,090300,46442250,20200,20200,20250,20150,1218
20241015,090200,21845600,20150,20100,20200,20100,377
20241015,090100,14235250,20100,20100,20100,20100,2
20241015,090000,14195050,20050,20050,20100,20050,707
Reference in New Issue View Git Blame Copy Permalink