ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/011760/min/candle-20230918.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

595 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185200,1475018120,19780,19780,19780,19780,1261
20230918,185100,1475018120,19780,19780,19780,19780,0
20230918,185000,1475018120,19780,19780,19780,19780,0
20230918,184900,1475018120,19780,19780,19780,19780,0
20230918,184800,1475018120,19780,19780,19780,19780,0
20230918,184700,1475018120,19780,19780,19780,19780,0
20230918,184600,1475018120,19780,19780,19780,19780,0
20230918,184500,1475018120,19780,19780,19780,19780,0
20230918,184400,1475018120,19780,19780,19780,19780,0
20230918,184300,1475018120,19780,19780,19780,19780,0
20230918,184200,1475018120,19780,19780,19780,19780,0
20230918,184100,1475018120,19780,19780,19780,19780,0
20230918,184000,1475018120,19780,19780,19780,19780,0
20230918,183900,1475018120,19780,19780,19780,19780,0
20230918,183800,1475018120,19780,19780,19780,19780,0
20230918,183700,1475018120,19780,19780,19780,19780,0
20230918,183600,1475018120,19780,19780,19780,19780,0
20230918,183500,1475018120,19780,19780,19780,19780,0
20230918,183400,1475018120,19780,19780,19780,19780,0
20230918,183300,1475018120,19780,19780,19780,19780,0
20230918,183200,1475018120,19780,19780,19780,19780,0
20230918,183100,1475018120,19780,19780,19780,19780,0
20230918,183000,1475018120,19780,19780,19780,19780,0
20230918,182900,1475018120,19780,19780,19780,19780,0
20230918,182800,1475018120,19780,19780,19780,19780,0
20230918,182700,1475018120,19780,19780,19780,19780,0
20230918,182600,1475018120,19780,19780,19780,19780,0
20230918,182500,1475018120,19780,19780,19780,19780,0
20230918,182400,1475018120,19780,19780,19780,19780,0
20230918,182300,1475018120,19780,19780,19780,19780,0
20230918,182200,1475018120,19780,19780,19780,19780,1261
20230918,182100,1475018120,19780,19780,19780,19780,0
20230918,182000,1475018120,19780,19780,19780,19780,0
20230918,181900,1475018120,19780,19780,19780,19780,0
20230918,181800,1475018120,19780,19780,19780,19780,0
20230918,181700,1475018120,19780,19780,19780,19780,0
20230918,181600,1475018120,19780,19780,19780,19780,0
20230918,181500,1475018120,19780,19780,19780,19780,0
20230918,181400,1475018120,19780,19780,19780,19780,0
20230918,181300,1475018120,19780,19780,19780,19780,0
20230918,181200,1475018120,19780,19780,19780,19780,0
20230918,181100,1475018120,19780,19780,19780,19780,0
20230918,181000,1475018120,19780,19780,19780,19780,0
20230918,180900,1475018120,19780,19780,19780,19780,0
20230918,180800,1475018120,19780,19780,19780,19780,0
20230918,180700,1475018120,19780,19780,19780,19780,0
20230918,180600,1475018120,19780,19780,19780,19780,0
20230918,180500,1475018120,19780,19780,19780,19780,0
20230918,180400,1475018120,19780,19780,19780,19780,0
20230918,180300,1475018120,19780,19780,19780,19780,0
20230918,180200,1475018120,19780,19780,19780,19780,0
20230918,180100,1475018120,19780,19780,19780,19780,0
20230918,180000,1475018120,19780,19780,19780,19780,0
20230918,175900,1475018120,19780,19780,19780,19780,0
20230918,175800,1475018120,19780,19780,19780,19780,0
20230918,175700,1475018120,19780,19780,19780,19780,0
20230918,175600,1475018120,19780,19780,19780,19780,0
20230918,175500,1475018120,19780,19780,19780,19780,0
20230918,175400,1475018120,19780,19780,19780,19780,0
20230918,175300,1475018120,19780,19780,19780,19780,0
20230918,175200,1475018120,19780,19780,19780,19780,1261
20230918,175100,1475018120,19780,19780,19780,19780,0
20230918,175000,1475018120,19780,19780,19780,19780,0
20230918,174900,1475018120,19780,19780,19780,19780,0
20230918,174800,1475018120,19780,19780,19780,19780,0
20230918,174700,1475018120,19780,19780,19780,19780,0
20230918,174600,1475018120,19780,19780,19780,19780,0
20230918,174500,1475018120,19780,19780,19780,19780,0
20230918,174400,1475018120,19780,19780,19780,19780,0
20230918,174300,1475018120,19780,19780,19780,19780,0
20230918,174200,1475018120,19780,19780,19780,19780,0
20230918,174100,1475018120,19780,19780,19780,19780,0
20230918,174000,1475018120,19780,19780,19780,19780,0
20230918,173900,1475018120,19780,19780,19780,19780,0
20230918,173800,1475018120,19780,19780,19780,19780,0
20230918,173700,1475018120,19780,19780,19780,19780,0
20230918,173600,1475018120,19780,19780,19780,19780,0
20230918,173500,1475018120,19780,19780,19780,19780,0
20230918,173400,1475018120,19780,19780,19780,19780,0
20230918,173300,1475018120,19780,19780,19780,19780,0
20230918,173200,1475018120,19780,19780,19780,19780,0
20230918,173100,1475018120,19780,19780,19780,19780,0
20230918,173000,1475018120,19780,19780,19780,19780,0
20230918,172900,1475018120,19780,19780,19780,19780,0
20230918,172800,1475018120,19780,19780,19780,19780,0
20230918,172700,1475018120,19780,19780,19780,19780,0
20230918,172600,1475018120,19780,19780,19780,19780,0
20230918,172500,1475018120,19780,19780,19780,19780,0
20230918,172400,1475018120,19780,19780,19780,19780,0
20230918,172300,1475018120,19780,19780,19780,19780,0
20230918,172200,1475018120,19780,19780,19780,19780,1261
20230918,172100,1475018120,19780,19780,19780,19780,0
20230918,172000,1475018120,19780,19780,19780,19780,0
20230918,171900,1475018120,19780,19780,19780,19780,0
20230918,171800,1475018120,19780,19780,19780,19780,0
20230918,171700,1475018120,19780,19780,19780,19780,0
20230918,171600,1475018120,19780,19780,19780,19780,0
20230918,171500,1475018120,19780,19780,19780,19780,0
20230918,171400,1475018120,19780,19780,19780,19780,0
20230918,171300,1475018120,19780,19780,19780,19780,0
20230918,171200,1475018120,19780,19780,19780,19780,0
20230918,171100,1475018120,19780,19780,19780,19780,0
20230918,171000,1475018120,19780,19780,19780,19780,0
20230918,170900,1475018120,19780,19780,19780,19780,0
20230918,170800,1475018120,19780,19780,19780,19780,0
20230918,170700,1475018120,19780,19780,19780,19780,0
20230918,170600,1475018120,19780,19780,19780,19780,0
20230918,170500,1475018120,19780,19780,19780,19780,0
20230918,170400,1475018120,19780,19780,19780,19780,0
20230918,170300,1475018120,19780,19780,19780,19780,0
20230918,170200,1475018120,19780,19780,19780,19780,0
20230918,170100,1475018120,19780,19780,19780,19780,0
20230918,170000,1475018120,19780,19780,19780,19780,0
20230918,165900,1475018120,19780,19780,19780,19780,0
20230918,165800,1475018120,19780,19780,19780,19780,0
20230918,165700,1475018120,19780,19780,19780,19780,0
20230918,165600,1475018120,19780,19780,19780,19780,0
20230918,165500,1475018120,19780,19780,19780,19780,0
20230918,165400,1475018120,19780,19780,19780,19780,0
20230918,165300,1475018120,19780,19780,19780,19780,0
20230918,165200,1475018120,19780,19780,19780,19780,1261
20230918,165100,1475018120,19780,19780,19780,19780,0
20230918,165000,1475018120,19780,19780,19780,19780,0
20230918,164900,1475018120,19780,19780,19780,19780,0
20230918,164800,1475018120,19780,19780,19780,19780,0
20230918,164700,1475018120,19780,19780,19780,19780,0
20230918,164600,1475018120,19780,19780,19780,19780,0
20230918,164500,1475018120,19780,19780,19780,19780,0
20230918,164400,1475018120,19780,19780,19780,19780,0
20230918,164300,1475018120,19780,19780,19780,19780,0
20230918,164200,1475018120,19780,19780,19780,19780,0
20230918,164100,1475018120,19780,19780,19780,19780,0
20230918,164000,1475018120,19780,19780,19780,19780,0
20230918,163900,1475018120,19780,19780,19780,19780,0
20230918,163800,1475018120,19780,19780,19780,19780,0
20230918,163700,1475018120,19780,19780,19780,19780,0
20230918,163600,1475018120,19780,19780,19780,19780,0
20230918,163500,1475018120,19780,19780,19780,19780,0
20230918,163400,1475018120,19780,19780,19780,19780,0
20230918,163300,1475018120,19780,19780,19780,19780,0
20230918,163200,1475018120,19780,19780,19780,19780,0
20230918,163100,1475018120,19780,19780,19780,19780,0
20230918,163000,1475018120,19780,19780,19780,19780,0
20230918,162900,1475018120,19780,19780,19780,19780,0
20230918,162800,1475018120,19780,19780,19780,19780,0
20230918,162700,1475018120,19780,19780,19780,19780,0
20230918,162600,1475018120,19780,19780,19780,19780,0
20230918,162500,1475018120,19780,19780,19780,19780,0
20230918,162400,1475018120,19780,19780,19780,19780,0
20230918,162300,1475018120,19780,19780,19780,19780,0
20230918,162200,1475018120,19780,19780,19780,19780,1261
20230918,162100,1475018120,19780,19780,19780,19780,0
20230918,162000,1475018120,19780,19780,19780,19780,0
20230918,161900,1475018120,19780,19780,19780,19780,0
20230918,161800,1475018120,19780,19780,19780,19780,0
20230918,161700,1475018120,19780,19780,19780,19780,0
20230918,161600,1475018120,19780,19780,19780,19780,0
20230918,161500,1475018120,19780,19780,19780,19780,0
20230918,161400,1475018120,19780,19780,19780,19780,0
20230918,161300,1475018120,19780,19780,19780,19780,0
20230918,161200,1475018120,19780,19780,19780,19780,0
20230918,161100,1475018120,19780,19780,19780,19780,0
20230918,161000,1475018120,19780,19780,19780,19780,0
20230918,160900,1475018120,19780,19780,19780,19780,0
20230918,160800,1475018120,19780,19780,19780,19780,0
20230918,160700,1475018120,19780,19780,19780,19780,0
20230918,160600,1475018120,19780,19780,19780,19780,0
20230918,160500,1475018120,19780,19780,19780,19780,0
20230918,160400,1475018120,19780,19780,19780,19780,0
20230918,160300,1475018120,19780,19780,19780,19780,0
20230918,160200,1475018120,19780,19780,19780,19780,0
20230918,160100,1475018120,19780,19780,19780,19780,0
20230918,160000,1475018120,19780,19780,19780,19780,0
20230918,155900,1475018120,19780,19780,19780,19780,0
20230918,155800,1475018120,19780,19780,19780,19780,0
20230918,155700,1475018120,19780,19780,19780,19780,0
20230918,155600,1475018120,19780,19780,19780,19780,0
20230918,155500,1475018120,19780,19780,19780,19780,0
20230918,155400,1475018120,19780,19780,19780,19780,0
20230918,155300,1475018120,19780,19780,19780,19780,0
20230918,155200,1475018120,19780,19780,19780,19780,1261
20230918,155100,1475018120,19780,19780,19780,19780,0
20230918,155000,1475018120,19780,19780,19780,19780,0
20230918,154900,1475018120,19780,19780,19780,19780,0
20230918,154800,1475018120,19780,19780,19780,19780,0
20230918,154700,1475018120,19780,19780,19780,19780,0
20230918,154600,1475018120,19780,19780,19780,19780,0
20230918,154500,1475018120,19780,19780,19780,19780,0
20230918,154400,1475018120,19780,19780,19780,19780,0
20230918,154300,1475018120,19780,19780,19780,19780,0
20230918,154200,1475018120,19780,19780,19780,19780,0
20230918,154100,1475018120,19780,19780,19780,19780,0
20230918,154000,1475018120,19780,19780,19780,19780,0
20230918,153900,1475018120,19780,19780,19780,19780,0
20230918,153800,1475018120,19780,19780,19780,19780,0
20230918,153700,1475018120,19780,19780,19780,19780,0
20230918,153600,1475018120,19780,19780,19780,19780,0
20230918,153500,1475018120,19780,19780,19780,19780,0
20230918,153400,1475018120,19780,19780,19780,19780,0
20230918,153300,1475018120,19780,19780,19780,19780,0
20230918,153200,1475018120,19780,19780,19780,19780,0
20230918,153100,1475018120,19780,19780,19780,19780,0
20230918,153000,1475018120,19780,19780,19780,19780,1261
20230918,152900,1450075540,19880,19880,19880,19880,0
20230918,152800,1450075540,19880,19880,19880,19880,0
20230918,152700,1450075540,19880,19880,19880,19880,0
20230918,152600,1450075540,19880,19880,19880,19880,0
20230918,152500,1450075540,19880,19880,19880,19880,0
20230918,152400,1450075540,19880,19880,19880,19880,0
20230918,152300,1450075540,19880,19880,19880,19880,0
20230918,152200,1450075540,19880,19880,19880,19880,0
20230918,152100,1450075540,19880,19880,19880,19880,0
20230918,152000,1450075540,19880,19880,19880,19880,0
20230918,151900,1450075540,19880,19780,19880,19780,97
20230918,151800,1448155370,19820,19790,19820,19780,110
20230918,151700,1445978260,19800,19790,19800,19770,697
20230918,151600,1432187320,19820,19790,19820,19790,40
20230918,151500,1431395690,19820,19790,19820,19790,41
20230918,151400,1430584270,19820,19810,19820,19780,152
20230918,151300,1427576010,19790,19810,19810,19790,101
20230918,151200,1425577160,19820,19800,19820,19790,276
20230918,151100,1420112980,19820,19870,19880,19790,317
20230918,151000,1413832620,19880,19880,19880,19880,1
20230918,150900,1413812740,19870,19860,19870,19860,34
20230918,150800,1413137190,19950,19950,19950,19950,0
20230918,150700,1413137190,19950,19870,19950,19870,108
20230918,150600,1410987750,19870,19860,19900,19840,24
20230918,150500,1410510400,19920,19920,19920,19920,0
20230918,150400,1410510400,19920,19810,19920,19810,89
20230918,150300,1408747200,19810,19810,19810,19810,15
20230918,150200,1408450050,19950,19950,19950,19950,1
20230918,150100,1408430100,19770,19820,19890,19760,243
20230918,150000,1403612510,19890,19890,19890,19890,0
20230918,145900,1403612510,19890,19950,19950,19870,142
20230918,145800,1400782840,19930,19910,19930,19910,113
20230918,145700,1398531490,19900,19920,19950,19900,276
20230918,145600,1393027420,19910,19930,19940,19890,121
20230918,145500,1390615640,19900,19940,19940,19900,82
20230918,145400,1388983760,19940,19960,19960,19910,252
20230918,145300,1383963600,19960,19980,19980,19900,126
20230918,145200,1381449650,19940,19980,19980,19920,142
20230918,145100,1378616660,19970,19960,19970,19960,196
20230918,145000,1374703730,19950,19940,19970,19940,185
20230918,144900,1371013010,19980,19950,19980,19950,429
20230918,144800,1362445930,19950,19960,19960,19930,126
20230918,144700,1359931190,19970,19980,19990,19960,286
20230918,144600,1354216910,19990,20000,20000,19990,283
20230918,144500,1348557920,20000,20000,20000,19990,198
20230918,144400,1344597940,20000,19990,20000,19990,267
20230918,144300,1339258280,20000,20000,20050,19990,1056
20230918,144200,1318130500,19990,19960,19990,19960,520
20230918,144100,1307742360,19960,19940,19960,19940,79
20230918,144000,1306166450,19930,19910,19930,19910,23
20230918,143900,1305708410,19900,19930,19930,19890,232
20230918,143800,1301087510,19880,19950,19950,19850,276
20230918,143700,1295589510,19850,19890,19950,19850,231
20230918,143600,1290995180,19880,19940,20000,19850,264
20230918,143500,1285720250,19840,19770,19840,19770,45
20230918,143400,1284829140,19770,19760,19790,19760,119
20230918,143300,1282477440,19740,19740,19760,19720,202
20230918,143200,1278487630,19740,19700,19740,19690,174
20230918,143100,1275056570,19690,19690,19690,19690,56
20230918,143000,1273953930,19690,19720,19720,19690,107
20230918,142900,1271847070,19690,19690,19690,19690,0
20230918,142800,1271847070,19690,19720,19720,19690,94
20230918,142700,1269995480,19730,19720,19730,19720,4
20230918,142600,1269916570,19720,19720,19720,19720,0
20230918,142500,1269916570,19720,19730,19730,19720,52
20230918,142400,1268890630,19720,19700,19720,19700,82
20230918,142300,1267274550,19730,19730,19730,19730,13
20230918,142200,1267018060,19730,19730,19730,19730,0
20230918,142100,1267018060,19730,19710,19730,19710,18
20230918,142000,1266662980,19710,19690,19710,19680,824
20230918,141900,1250434010,19700,19700,19700,19700,15
20230918,141800,1250138510,19700,19700,19700,19700,1
20230918,141700,1250118810,19690,19690,19690,19690,0
20230918,141600,1250118810,19690,19700,19700,19690,217
20230918,141500,1245843930,19700,19700,19700,19690,191
20230918,141400,1242082320,19730,19720,19730,19720,4
20230918,141300,1242003410,19750,19710,19750,19710,14
20230918,141200,1241727010,19710,19710,19710,19710,9
20230918,141100,1241549620,19710,19710,19710,19710,0
20230918,141000,1241549620,19710,19710,19710,19710,1
20230918,140900,1241529910,19750,19690,19750,19690,203
20230918,140800,1237521230,19700,19740,19740,19700,1151
20230918,140700,1214827510,19740,19750,19750,19740,53
20230918,140600,1213781070,19750,19750,19750,19750,1
20230918,140500,1213761320,19760,19770,19770,19760,273
20230918,140400,1208366640,19770,19750,19790,19750,124
20230918,140300,1205917150,19750,19750,19750,19750,1
20230918,140200,1205897400,19790,19790,19790,19790,1
20230918,140100,1205877610,19800,19800,19800,19800,0
20230918,140000,1205877610,19800,19740,19800,19730,87
20230918,135900,1204158150,19730,19750,19800,19730,1091
20230918,135800,1182609990,19750,19740,19750,19740,8
20230918,135700,1182452060,19740,19740,19740,19740,4
20230918,135600,1182373100,19780,19780,19780,19780,0
20230918,135500,1182373100,19780,19730,19780,19730,1743
20230918,135400,1147966170,19730,19730,19730,19730,186
20230918,135300,1144296390,19740,19770,19770,19730,712
20230918,135200,1130239140,19760,19780,19780,19760,272
20230918,135100,1124862220,19780,19780,19780,19780,0
20230918,135000,1124862220,19780,19830,19830,19780,322
20230918,134900,1118485380,19830,19830,19830,19830,25
20230918,134800,1117989630,19820,19820,19820,19820,47
20230918,134700,1117058090,19820,19820,19820,19820,30
20230918,134600,1116463490,19820,19830,19830,19820,59
20230918,134500,1115293610,19830,19830,19830,19830,35
20230918,134400,1114599560,19840,19840,19840,19840,51
20230918,134300,1113587720,19840,19840,19840,19840,1
20230918,134200,1113567880,19840,19870,19870,19840,651
20230918,134100,1100643200,19870,19880,19880,19870,75
20230918,134000,1099152400,19890,19890,19890,19890,111
20230918,133900,1096944610,19900,19900,19900,19900,0
20230918,133800,1096944610,19900,19900,19900,19900,1
20230918,133700,1096924710,19900,19900,19900,19900,1
20230918,133600,1096904810,19900,19890,19900,19890,7
20230918,133500,1096765570,19900,19900,19900,19900,0
20230918,133400,1096765570,19900,19900,19900,19900,0
20230918,133300,1096765570,19900,19900,19900,19900,1
20230918,133200,1096745670,19890,19890,19890,19890,0
20230918,133100,1096745670,19890,19890,19890,19890,0
20230918,133000,1096745670,19890,19890,19890,19890,10
20230918,132900,1096546770,19890,19890,19890,19890,0
20230918,132800,1096546770,19890,19890,19890,19890,26
20230918,132700,1096029630,19900,19900,19900,19900,0
20230918,132600,1096029630,19900,19890,19900,19890,2
20230918,132500,1095989840,19900,19890,19900,19890,209
20230918,132400,1091832670,19890,19890,19890,19890,0
20230918,132300,1091832670,19890,19890,19890,19890,0
20230918,132200,1091832670,19890,19850,19890,19850,28
20230918,132100,1091276570,19900,19880,19900,19880,23
20230918,132000,1090818970,19900,19900,19900,19900,0
20230918,131900,1090818970,19900,19900,19900,19900,0
20230918,131800,1090818970,19900,19900,19900,19900,8
20230918,131700,1090659770,19910,19910,19910,19910,0
20230918,131600,1090659770,19910,19910,19910,19910,1
20230918,131500,1090639860,19860,19840,19860,19840,872
20230918,131400,1073339360,19840,19840,19840,19840,0
20230918,131300,1073339360,19840,19800,19840,19800,556
20230918,131200,1062330520,19800,19850,19850,19800,1301
20230918,131100,1036559220,19860,19860,19860,19860,100
20230918,131000,1034573220,19870,19870,19870,19870,100
20230918,130900,1032586220,19880,19890,19890,19880,174
20230918,130800,1029127060,19920,19920,19920,19920,5
20230918,130700,1029027460,19920,19920,19920,19920,2
20230918,130600,1028987620,19920,19920,19920,19920,0
20230918,130500,1028987620,19920,19920,19920,19920,0
20230918,130400,1028987620,19920,19920,19920,19920,0
20230918,130300,1028987620,19920,19920,19920,19920,3
20230918,130200,1028927860,19880,19880,19880,19880,58
20230918,130100,1027774820,19910,19910,19910,19910,0
20230918,130000,1027774820,19910,19880,19920,19880,95
20230918,125900,1025884380,19880,19880,19890,19880,172
20230918,125800,1022465010,19880,19890,19890,19880,40
20230918,125700,1021669570,19910,19900,19910,19900,100
20230918,125600,1019678580,19890,19910,19910,19890,165
20230918,125500,1016395840,19910,19910,19910,19910,59
20230918,125400,1015221150,19910,19910,19910,19910,9
20230918,125300,1015041960,19900,19930,19930,19900,755
20230918,125200,1000012460,19940,19930,19940,19930,3
20230918,125100,999952660,19930,19930,19930,19930,0
20230918,125000,999952660,19930,19950,19950,19930,274
20230918,124900,994489500,19960,19960,19960,19960,5
20230918,124800,994389700,19960,19960,19960,19960,0
20230918,124700,994389700,19960,19960,19960,19960,0
20230918,124600,994389700,19960,19960,19960,19960,71
20230918,124500,992972540,19970,19970,19970,19970,0
20230918,124400,992972540,19970,19970,19970,19970,0
20230918,124300,992972540,19970,19970,19970,19970,28
20230918,124200,992413380,19970,19970,19970,19970,0
20230918,124100,992413380,19970,19970,19970,19970,0
20230918,124000,992413380,19970,19970,19970,19970,5
20230918,123900,992313530,19970,19950,19970,19950,3
20230918,123800,992253660,19950,19950,19950,19950,8
20230918,123700,992094060,19950,19940,19950,19940,8
20230918,123600,991934470,19950,19920,19950,19920,399
20230918,123500,983981270,19920,19910,19920,19910,16
20230918,123400,983662610,19910,19900,19910,19900,20
20230918,123300,983264510,19900,19900,19900,19900,39
20230918,123200,982488410,19910,19920,19920,19890,1014
20230918,123100,962308270,19920,19940,19940,19920,139
20230918,123000,959536960,19940,19940,19940,19940,472
20230918,122900,950125280,19950,19920,19950,19920,63
20230918,122800,948870230,19920,19990,19990,19920,1023
20230918,122700,928448480,19990,19990,19990,19990,10
20230918,122600,928248580,20000,20000,20000,20000,0
20230918,122500,928248580,20000,20000,20000,20000,5
20230918,122400,928148580,20000,20000,20000,20000,0
20230918,122300,928148580,20000,20000,20000,20000,0
20230918,122200,928148580,20000,20000,20000,20000,10
20230918,122100,927948580,20000,20000,20000,20000,0
20230918,122000,927948580,20000,20000,20000,20000,17
20230918,121900,927608580,20000,20000,20000,20000,1
20230918,121800,927588580,19980,20000,20000,19980,802
20230918,121700,911555950,20000,20000,20000,20000,10
20230918,121600,911355950,20050,20050,20050,20050,0
20230918,121500,911355950,20050,20050,20050,20050,0
20230918,121400,911355950,20050,20050,20050,20050,0
20230918,121300,911355950,20050,20050,20050,20050,0
20230918,121200,911355950,20050,20050,20050,20050,0
20230918,121100,911355950,20050,20050,20050,20050,30
20230918,121000,910754450,20050,20050,20050,20050,0
20230918,120900,910754450,20050,20050,20050,20050,1
20230918,120800,910734400,20050,20050,20050,20050,15
20230918,120700,910433650,20050,20050,20050,20050,1
20230918,120600,910413600,20000,20000,20000,20000,34
20230918,120500,909733600,20000,20000,20000,20000,0
20230918,120400,909733600,20000,20000,20000,20000,3
20230918,120300,909673600,20000,20000,20000,20000,7
20230918,120200,909533600,20000,20000,20000,20000,141
20230918,120100,906713600,20000,20050,20050,20000,152
20230918,120000,903673450,20050,20050,20050,20050,2
20230918,115900,903633350,20000,20050,20050,20000,6
20230918,115800,903513300,20000,20000,20000,20000,0
20230918,115700,903513300,20000,20000,20000,20000,0
20230918,115600,903513300,20000,20000,20000,20000,0
20230918,115500,903513300,20000,20000,20000,20000,1
20230918,115400,903493300,20000,20000,20000,20000,0
20230918,115300,903493300,20000,20000,20000,20000,16
20230918,115200,903173300,20000,20000,20000,20000,0
20230918,115100,903173300,20000,20000,20000,20000,35
20230918,115000,902473300,20050,20050,20050,20050,25
20230918,114900,901972050,20100,20100,20100,20100,0
20230918,114800,901972050,20100,20100,20100,20100,0
20230918,114700,901972050,20100,20100,20100,20100,0
20230918,114600,901972050,20100,20100,20100,20100,1
20230918,114500,901951950,20000,20000,20000,20000,642
20230918,114400,889111950,20050,20050,20050,20050,21
20230918,114300,888690900,20050,20050,20050,20050,19
20230918,114200,888309950,20050,20050,20050,20050,0
20230918,114100,888309950,20050,20050,20050,20050,15
20230918,114000,888009200,20050,20050,20050,20050,28
20230918,113900,887447800,20100,20100,20100,20100,1
20230918,113800,887427700,20100,20100,20100,20100,0
20230918,113700,887427700,20100,20100,20100,20100,5
20230918,113600,887327200,20150,20150,20150,20150,0
20230918,113500,887327200,20150,20100,20150,20100,175
20230918,113400,883809650,20100,20100,20100,20100,10
20230918,113300,883608650,20100,20100,20100,20100,0
20230918,113200,883608650,20100,20100,20100,20100,50
20230918,113100,882603650,20100,20100,20100,20100,10
20230918,113000,882402650,20100,20100,20100,20100,3
20230918,112900,882342350,20100,20050,20100,20050,10
20230918,112800,882141400,20100,20100,20100,20100,0
20230918,112700,882141400,20100,20100,20100,20100,0
20230918,112600,882141400,20100,20000,20100,20000,31
20230918,112500,881521300,20050,20050,20050,20050,0
20230918,112400,881521300,20050,20050,20050,20050,168
20230918,112300,878152900,20000,20000,20000,20000,0
20230918,112200,878152900,20000,20000,20000,20000,100
20230918,112100,876152900,20000,20100,20100,20000,118
20230918,112000,873789400,20100,20100,20100,20100,0
20230918,111900,873789400,20100,20100,20100,20100,0
20230918,111800,873789400,20100,20100,20100,20100,0
20230918,111700,873789400,20100,20100,20100,20100,3
20230918,111600,873729100,20100,20100,20100,20100,0
20230918,111500,873729100,20100,20100,20100,20100,0
20230918,111400,873729100,20100,20100,20100,20100,0
20230918,111300,873729100,20100,20050,20100,20050,4
20230918,111200,873648850,20000,20050,20050,20000,2400
20230918,111100,825626800,20050,20050,20050,20050,0
20230918,111000,825626800,20050,20050,20050,20050,55
20230918,110900,824524050,20200,20200,20200,20200,0
20230918,110800,824524050,20200,20200,20200,20200,75
20230918,110700,823009050,20050,20050,20050,20050,1
20230918,110600,822989000,20000,20000,20000,20000,0
20230918,110500,822989000,20000,20000,20000,20000,0
20230918,110400,822989000,20000,20000,20000,20000,0
20230918,110300,822989000,20000,20000,20000,20000,0
20230918,110200,822989000,20000,20000,20000,20000,0
20230918,110100,822989000,20000,20000,20000,20000,5
20230918,110000,822889000,20000,20050,20050,20000,3
20230918,105900,822828900,20050,20100,20100,20050,510
20230918,105800,812596350,20200,20200,20200,20200,50
20230918,105700,811586350,20200,20200,20200,20200,0
20230918,105600,811586350,20200,20100,20200,20100,18
20230918,105500,811224350,20150,20050,20150,20050,503
20230918,105400,801101550,20050,20050,20050,20050,898
20230918,105300,783096650,20050,20150,20150,20050,510
20230918,105200,772854200,20150,20150,20150,20150,0
20230918,105100,772854200,20150,20100,20150,20100,24
20230918,105000,772371750,20150,20150,20150,20100,11
20230918,104900,772150150,20150,20150,20150,20150,0
20230918,104800,772150150,20150,20150,20150,20150,1
20230918,104700,772130000,20100,20100,20100,20100,2
20230918,104600,772089800,20150,20150,20150,20150,12
20230918,104500,771848000,20100,20100,20100,20100,0
20230918,104400,771848000,20100,20100,20100,20100,702
20230918,104300,757737800,20100,20100,20100,20100,5
20230918,104200,757637300,20100,20050,20100,20050,77
20230918,104100,756090550,20100,20050,20100,20050,98
20230918,104000,754125600,20050,20050,20050,20050,9
20230918,103900,753945150,20100,20050,20100,20050,364
20230918,103800,746630250,20100,20150,20150,20050,784
20230918,103700,730870600,20200,20150,20200,20150,10
20230918,103600,730668650,20200,20200,20200,20200,0
20230918,103500,730668650,20200,20200,20200,20200,0
20230918,103400,730668650,20200,20100,20200,20100,725
20230918,103300,716095950,20100,20250,20250,20100,6262
20230918,103200,589889650,20250,20200,20250,20200,31
20230918,103100,589263350,20200,20250,20250,20200,32
20230918,103000,588616900,20200,20200,20200,20200,108
20230918,102900,586435300,20250,20200,20250,20200,15
20230918,102800,586131950,20250,20250,20250,20250,0
20230918,102700,586131950,20250,20250,20250,20250,5
20230918,102600,586030700,20250,20200,20250,20200,37
20230918,102500,585283250,20200,20200,20200,20200,0
20230918,102400,585283250,20200,20250,20250,20200,42
20230918,102300,584434800,20200,20200,20200,20200,15
20230918,102200,584131800,20250,20250,20250,20250,0
20230918,102100,584131800,20250,20250,20250,20250,81
20230918,102000,582491550,20250,20250,20250,20200,726
20230918,101900,567799000,20250,20300,20300,20250,198
20230918,101800,563785800,20300,20250,20300,20250,12
20230918,101700,563542750,20250,20250,20250,20250,9
20230918,101600,563360500,20300,20250,20300,20250,1505
20230918,101500,532884200,20250,20200,20250,20200,138
20230918,101400,530096550,20250,20250,20250,20250,5
20230918,101300,529995300,20250,20200,20250,20200,284
20230918,101200,524258250,20200,20250,20250,20200,3
20230918,101100,524197600,20200,20200,20200,20200,3
20230918,101000,524137000,20250,20250,20250,20250,30
20230918,100900,523529500,20250,20250,20250,20250,1
20230918,100800,523509250,20200,20250,20250,20200,157
20230918,100700,520337750,20250,20250,20250,20200,19
20230918,100600,519953650,20200,20200,20200,20200,0
20230918,100500,519953650,20200,20200,20200,20200,51
20230918,100400,518923450,20200,20200,20250,20200,48
20230918,100300,517953050,20250,20200,20250,20200,150
20230918,100200,514923000,20200,20200,20200,20200,33
20230918,100100,514256400,20200,20250,20250,20200,518
20230918,100000,503775850,20300,20300,20300,20250,33
20230918,095900,503107500,20250,20250,20250,20250,31
20230918,095800,502479750,20250,20300,20300,20250,124
20230918,095700,499963500,20250,20250,20250,20250,91
20230918,095600,498120750,20250,20250,20300,20250,31
20230918,095500,497492950,20250,20300,20300,20250,10
20230918,095400,497290000,20250,20300,20300,20250,40
20230918,095300,496478250,20200,20250,20250,20200,166
20230918,095200,493116800,20250,20250,20250,20250,0
20230918,095100,493116800,20250,20250,20250,20250,2
20230918,095000,493076300,20200,20250,20250,20200,6
20230918,094900,492955050,20200,20200,20250,20200,472
20230918,094800,483415650,20200,20250,20250,20200,379
20230918,094700,475743650,20300,20300,20300,20300,0
20230918,094600,475743650,20300,20300,20300,20300,29
20230918,094500,475154950,20300,20300,20300,20300,30
20230918,094400,474545950,20300,20300,20300,20300,0
20230918,094300,474545950,20300,20350,20350,20300,322
20230918,094200,468006850,20300,20350,20350,20300,235
20230918,094100,463236250,20350,20300,20350,20200,60
20230918,094000,462018500,20350,20250,20350,20150,190
20230918,093900,458175150,20250,20200,20350,20200,531
20230918,093800,447426800,20150,20150,20200,20150,146
20230918,093700,444478600,20150,20150,20150,20150,2
20230918,093600,444438300,20200,20200,20200,20200,51
20230918,093500,443408100,20100,20150,20150,20100,307
20230918,093400,437229750,20200,20200,20200,20200,31
20230918,093300,436603550,20150,20150,20150,20150,402
20230918,093200,428503250,20150,20200,20200,20150,83
20230918,093100,426828250,20200,20200,20250,20200,140
20230918,093000,423999000,20200,20150,20200,20150,85
20230918,092900,422282950,20250,20150,20250,20150,92
20230918,092800,420429050,20250,20250,20250,20250,31
20230918,092700,419801300,20100,20200,20200,20100,902
20230918,092600,401638950,20200,20200,20200,20200,288
20230918,092500,395821350,20200,20250,20250,20200,160
20230918,092400,392586750,20250,20250,20250,20250,17
20230918,092300,392242500,20200,20250,20300,20200,634
20230918,092200,379408600,20250,20300,20300,20250,121
20230918,092100,376955400,20300,20200,20300,20200,977
20230918,092000,357124400,20200,20300,20300,20150,624
20230918,091900,344473500,20300,20300,20300,20150,345
20230918,091800,337476400,20300,20150,20300,20150,633
20230918,091700,324716300,20200,20200,20250,20200,373
20230918,091600,317180200,20200,20200,20250,20150,435
20230918,091500,308406850,20250,20200,20300,20200,628
20230918,091400,295699350,20200,20350,20350,20200,150
20230918,091300,292659200,20350,20300,20350,20200,312
20230918,091200,286338950,20300,20300,20350,20200,1554
20230918,091100,254837200,20300,20250,20300,20250,374
20230918,091000,247246200,20250,20200,20250,20200,356
20230918,090900,240051400,20200,20250,20250,20200,1029
20230918,090800,219246200,20300,20400,20450,20250,1073
20230918,090700,197441550,20400,20400,20500,20400,1525
20230918,090600,166278650,20400,20350,20400,20300,703
20230918,090500,151943450,20350,20300,20400,20300,1267
20230918,090400,126154300,20300,20200,20300,20150,1055
20230918,090300,104820650,20200,20100,20200,20100,817
20230918,090200,88319500,20150,20050,20150,20000,805
20230918,090100,72169600,20050,20000,20100,20000,116
20230918,090000,69840000,20000,20000,20000,20000,3389
Reference in New Issue View Git Blame Copy Permalink