ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/011760/min/candle-20240819.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

599 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185600,1074699850,19920,19920,19920,19920,640
20240819,185500,1074699850,19920,19920,19920,19920,0
20240819,185400,1074699850,19920,19920,19920,19920,0
20240819,185300,1074699850,19920,19920,19920,19920,0
20240819,185200,1074699850,19920,19920,19920,19920,0
20240819,185100,1074699850,19920,19920,19920,19920,0
20240819,185000,1074699850,19920,19920,19920,19920,0
20240819,184900,1074699850,19920,19920,19920,19920,0
20240819,184800,1074699850,19920,19920,19920,19920,0
20240819,184700,1074699850,19920,19920,19920,19920,0
20240819,184600,1074699850,19920,19920,19920,19920,0
20240819,184500,1074699850,19920,19920,19920,19920,0
20240819,184400,1074699850,19920,19920,19920,19920,0
20240819,184300,1074699850,19920,19920,19920,19920,0
20240819,184200,1074699850,19920,19920,19920,19920,0
20240819,184100,1074699850,19920,19920,19920,19920,0
20240819,184000,1074699850,19920,19920,19920,19920,0
20240819,183900,1074699850,19920,19920,19920,19920,0
20240819,183800,1074699850,19920,19920,19920,19920,0
20240819,183700,1074699850,19920,19920,19920,19920,0
20240819,183600,1074699850,19920,19920,19920,19920,0
20240819,183500,1074699850,19920,19920,19920,19920,0
20240819,183400,1074699850,19920,19920,19920,19920,0
20240819,183300,1074699850,19920,19920,19920,19920,0
20240819,183200,1074699850,19920,19920,19920,19920,0
20240819,183100,1074699850,19920,19920,19920,19920,0
20240819,183000,1074699850,19920,19920,19920,19920,0
20240819,182900,1074699850,19920,19920,19920,19920,0
20240819,182800,1074699850,19920,19920,19920,19920,0
20240819,182700,1074699850,19920,19920,19920,19920,0
20240819,182600,1074699850,19920,19920,19920,19920,640
20240819,182500,1074699850,19920,19920,19920,19920,0
20240819,182400,1074699850,19920,19920,19920,19920,0
20240819,182300,1074699850,19920,19920,19920,19920,0
20240819,182200,1074699850,19920,19920,19920,19920,0
20240819,182100,1074699850,19920,19920,19920,19920,0
20240819,182000,1074699850,19920,19920,19920,19920,0
20240819,181900,1074699850,19920,19920,19920,19920,0
20240819,181800,1074699850,19920,19920,19920,19920,0
20240819,181700,1074699850,19920,19920,19920,19920,0
20240819,181600,1074699850,19920,19920,19920,19920,0
20240819,181500,1074699850,19920,19920,19920,19920,0
20240819,181400,1074699850,19920,19920,19920,19920,0
20240819,181300,1074699850,19920,19920,19920,19920,0
20240819,181200,1074699850,19920,19920,19920,19920,0
20240819,181100,1074699850,19920,19920,19920,19920,0
20240819,181000,1074699850,19920,19920,19920,19920,0
20240819,180900,1074699850,19920,19920,19920,19920,0
20240819,180800,1074699850,19920,19920,19920,19920,0
20240819,180700,1074699850,19920,19920,19920,19920,0
20240819,180600,1074699850,19920,19920,19920,19920,0
20240819,180500,1074699850,19920,19920,19920,19920,0
20240819,180400,1074699850,19920,19920,19920,19920,0
20240819,180300,1074699850,19920,19920,19920,19920,0
20240819,180200,1074699850,19920,19920,19920,19920,0
20240819,180100,1074699850,19920,19920,19920,19920,0
20240819,180000,1074699850,19920,19920,19920,19920,0
20240819,175900,1074699850,19920,19920,19920,19920,0
20240819,175800,1074699850,19920,19920,19920,19920,0
20240819,175700,1074699850,19920,19920,19920,19920,0
20240819,175600,1074699850,19920,19920,19920,19920,640
20240819,175500,1074699850,19920,19920,19920,19920,0
20240819,175400,1074699850,19920,19920,19920,19920,0
20240819,175300,1074699850,19920,19920,19920,19920,0
20240819,175200,1074699850,19920,19920,19920,19920,0
20240819,175100,1074699850,19920,19920,19920,19920,0
20240819,175000,1074699850,19920,19920,19920,19920,0
20240819,174900,1074699850,19920,19920,19920,19920,0
20240819,174800,1074699850,19920,19920,19920,19920,0
20240819,174700,1074699850,19920,19920,19920,19920,0
20240819,174600,1074699850,19920,19920,19920,19920,0
20240819,174500,1074699850,19920,19920,19920,19920,0
20240819,174400,1074699850,19920,19920,19920,19920,0
20240819,174300,1074699850,19920,19920,19920,19920,0
20240819,174200,1074699850,19920,19920,19920,19920,0
20240819,174100,1074699850,19920,19920,19920,19920,0
20240819,174000,1074699850,19920,19920,19920,19920,0
20240819,173900,1074699850,19920,19920,19920,19920,0
20240819,173800,1074699850,19920,19920,19920,19920,0
20240819,173700,1074699850,19920,19920,19920,19920,0
20240819,173600,1074699850,19920,19920,19920,19920,0
20240819,173500,1074699850,19920,19920,19920,19920,0
20240819,173400,1074699850,19920,19920,19920,19920,0
20240819,173300,1074699850,19920,19920,19920,19920,0
20240819,173200,1074699850,19920,19920,19920,19920,0
20240819,173100,1074699850,19920,19920,19920,19920,0
20240819,173000,1074699850,19920,19920,19920,19920,0
20240819,172900,1074699850,19920,19920,19920,19920,0
20240819,172800,1074699850,19920,19920,19920,19920,0
20240819,172700,1074699850,19920,19920,19920,19920,0
20240819,172600,1074699850,19920,19920,19920,19920,640
20240819,172500,1074699850,19920,19920,19920,19920,0
20240819,172400,1074699850,19920,19920,19920,19920,0
20240819,172300,1074699850,19920,19920,19920,19920,0
20240819,172200,1074699850,19920,19920,19920,19920,0
20240819,172100,1074699850,19920,19920,19920,19920,0
20240819,172000,1074699850,19920,19920,19920,19920,0
20240819,171900,1074699850,19920,19920,19920,19920,0
20240819,171800,1074699850,19920,19920,19920,19920,0
20240819,171700,1074699850,19920,19920,19920,19920,0
20240819,171600,1074699850,19920,19920,19920,19920,0
20240819,171500,1074699850,19920,19920,19920,19920,0
20240819,171400,1074699850,19920,19920,19920,19920,0
20240819,171300,1074699850,19920,19920,19920,19920,0
20240819,171200,1074699850,19920,19920,19920,19920,0
20240819,171100,1074699850,19920,19920,19920,19920,0
20240819,171000,1074699850,19920,19920,19920,19920,0
20240819,170900,1074699850,19920,19920,19920,19920,0
20240819,170800,1074699850,19920,19920,19920,19920,0
20240819,170700,1074699850,19920,19920,19920,19920,0
20240819,170600,1074699850,19920,19920,19920,19920,0
20240819,170500,1074699850,19920,19920,19920,19920,0
20240819,170400,1074699850,19920,19920,19920,19920,0
20240819,170300,1074699850,19920,19920,19920,19920,0
20240819,170200,1074699850,19920,19920,19920,19920,0
20240819,170100,1074699850,19920,19920,19920,19920,0
20240819,170000,1074699850,19920,19920,19920,19920,0
20240819,165900,1074699850,19920,19920,19920,19920,0
20240819,165800,1074699850,19920,19920,19920,19920,0
20240819,165700,1074699850,19920,19920,19920,19920,0
20240819,165600,1074699850,19920,19920,19920,19920,640
20240819,165500,1074699850,19920,19920,19920,19920,0
20240819,165400,1074699850,19920,19920,19920,19920,0
20240819,165300,1074699850,19920,19920,19920,19920,0
20240819,165200,1074699850,19920,19920,19920,19920,0
20240819,165100,1074699850,19920,19920,19920,19920,0
20240819,165000,1074699850,19920,19920,19920,19920,0
20240819,164900,1074699850,19920,19920,19920,19920,0
20240819,164800,1074699850,19920,19920,19920,19920,0
20240819,164700,1074699850,19920,19920,19920,19920,0
20240819,164600,1074699850,19920,19920,19920,19920,0
20240819,164500,1074699850,19920,19920,19920,19920,0
20240819,164400,1074699850,19920,19920,19920,19920,0
20240819,164300,1074699850,19920,19920,19920,19920,0
20240819,164200,1074699850,19920,19920,19920,19920,0
20240819,164100,1074699850,19920,19920,19920,19920,0
20240819,164000,1074699850,19920,19920,19920,19920,0
20240819,163900,1074699850,19920,19920,19920,19920,0
20240819,163800,1074699850,19920,19920,19920,19920,0
20240819,163700,1074699850,19920,19920,19920,19920,0
20240819,163600,1074699850,19920,19920,19920,19920,0
20240819,163500,1074699850,19920,19920,19920,19920,0
20240819,163400,1074699850,19920,19920,19920,19920,0
20240819,163300,1074699850,19920,19920,19920,19920,0
20240819,163200,1074699850,19920,19920,19920,19920,0
20240819,163100,1074699850,19920,19920,19920,19920,0
20240819,163000,1074699850,19920,19920,19920,19920,0
20240819,162900,1074699850,19920,19920,19920,19920,0
20240819,162800,1074699850,19920,19920,19920,19920,0
20240819,162700,1074699850,19920,19920,19920,19920,0
20240819,162600,1074699850,19920,19920,19920,19920,640
20240819,162500,1074699850,19920,19920,19920,19920,0
20240819,162400,1074699850,19920,19920,19920,19920,0
20240819,162300,1074699850,19920,19920,19920,19920,0
20240819,162200,1074699850,19920,19920,19920,19920,0
20240819,162100,1074699850,19920,19920,19920,19920,0
20240819,162000,1074699850,19920,19920,19920,19920,0
20240819,161900,1074699850,19920,19920,19920,19920,0
20240819,161800,1074699850,19920,19920,19920,19920,0
20240819,161700,1074699850,19920,19920,19920,19920,0
20240819,161600,1074699850,19920,19920,19920,19920,0
20240819,161500,1074699850,19920,19920,19920,19920,0
20240819,161400,1074699850,19920,19920,19920,19920,0
20240819,161300,1074699850,19920,19920,19920,19920,0
20240819,161200,1074699850,19920,19920,19920,19920,0
20240819,161100,1074699850,19920,19920,19920,19920,0
20240819,161000,1074699850,19920,19920,19920,19920,0
20240819,160900,1074699850,19920,19920,19920,19920,0
20240819,160800,1074699850,19920,19920,19920,19920,0
20240819,160700,1074699850,19920,19920,19920,19920,0
20240819,160600,1074699850,19920,19920,19920,19920,0
20240819,160500,1074699850,19920,19920,19920,19920,0
20240819,160400,1074699850,19920,19920,19920,19920,0
20240819,160300,1074699850,19920,19920,19920,19920,0
20240819,160200,1074699850,19920,19920,19920,19920,0
20240819,160100,1074699850,19920,19920,19920,19920,0
20240819,160000,1074699850,19920,19920,19920,19920,0
20240819,155900,1074699850,19920,19920,19920,19920,0
20240819,155800,1074699850,19920,19920,19920,19920,0
20240819,155700,1074699850,19920,19920,19920,19920,0
20240819,155600,1074699850,19920,19920,19920,19920,640
20240819,155500,1074699850,19920,19920,19920,19920,0
20240819,155400,1074699850,19920,19920,19920,19920,0
20240819,155300,1074699850,19920,19920,19920,19920,0
20240819,155200,1074699850,19920,19920,19920,19920,0
20240819,155100,1074699850,19920,19920,19920,19920,0
20240819,155000,1074699850,19920,19920,19920,19920,0
20240819,154900,1074699850,19920,19920,19920,19920,0
20240819,154800,1074699850,19920,19920,19920,19920,0
20240819,154700,1074699850,19920,19920,19920,19920,0
20240819,154600,1074699850,19920,19920,19920,19920,0
20240819,154500,1074699850,19920,19920,19920,19920,0
20240819,154400,1074699850,19920,19920,19920,19920,0
20240819,154300,1074699850,19920,19920,19920,19920,0
20240819,154200,1074699850,19920,19920,19920,19920,0
20240819,154100,1074699850,19920,19920,19920,19920,0
20240819,154000,1074699850,19920,19920,19920,19920,0
20240819,153900,1074699850,19920,19920,19920,19920,0
20240819,153800,1074699850,19920,19920,19920,19920,0
20240819,153700,1074699850,19920,19920,19920,19920,0
20240819,153600,1074699850,19920,19920,19920,19920,0
20240819,153500,1074699850,19920,19920,19920,19920,0
20240819,153400,1074699850,19920,19920,19920,19920,0
20240819,153300,1074699850,19920,19920,19920,19920,0
20240819,153200,1074699850,19920,19920,19920,19920,0
20240819,153100,1074699850,19920,19920,19920,19920,0
20240819,153000,1074699850,19920,19920,19920,19920,640
20240819,152900,1061951050,19970,19970,19970,19970,0
20240819,152800,1061951050,19970,19970,19970,19970,0
20240819,152700,1061951050,19970,19970,19970,19970,0
20240819,152600,1061951050,19970,19970,19970,19970,0
20240819,152500,1061951050,19970,19970,19970,19970,0
20240819,152400,1061951050,19970,19970,19970,19970,0
20240819,152300,1061951050,19970,19970,19970,19970,0
20240819,152200,1061951050,19970,19970,19970,19970,0
20240819,152100,1061951050,19970,19970,19970,19970,0
20240819,152000,1061951050,19970,19970,19970,19970,0
20240819,151900,1061951050,19970,19970,19970,19920,47
20240819,151800,1061013780,19970,19960,19970,19960,80
20240819,151700,1059416720,19960,19960,19960,19950,67
20240819,151600,1058079640,19970,19930,19970,19930,58
20240819,151500,1056922030,19920,19920,19920,19920,220
20240819,151400,1052539630,19910,19930,19930,19910,167
20240819,151300,1049212680,19920,19920,19920,19920,0
20240819,151200,1049212680,19920,19920,19920,19910,69
20240819,151100,1047838330,19930,19930,19930,19930,101
20240819,151000,1045825400,19910,19920,19920,19910,34
20240819,150900,1045148170,19930,19910,19930,19910,106
20240819,150800,1043035720,19910,19910,19910,19910,0
20240819,150700,1043035720,19910,19910,19910,19910,2
20240819,150600,1042995900,19910,19900,19910,19900,63
20240819,150500,1041741810,19900,19910,19910,19900,30
20240819,150400,1041144710,19900,19910,19910,19900,212
20240819,150300,1036925900,19910,19910,19910,19910,0
20240819,150200,1036925900,19910,19910,19910,19900,158
20240819,150100,1033780790,19910,19910,19910,19910,32
20240819,150000,1033143670,19910,19900,19920,19900,12
20240819,145900,1032904750,19910,19910,19910,19910,221
20240819,145800,1028504640,19910,19920,19930,19910,275
20240819,145700,1023026720,19930,19930,19930,19920,80
20240819,145600,1021432820,19930,19930,19960,19930,758
20240819,145500,1006325850,19930,19970,19980,19930,1003
20240819,145400,986313290,19970,19980,19980,19970,17
20240819,145300,985973680,19980,19990,19990,19980,384
20240819,145200,978299940,20000,20000,20000,20000,0
20240819,145100,978299940,20000,20000,20000,20000,0
20240819,145000,978299940,20000,19990,20000,19990,217
20240819,144900,973960210,19990,19990,19990,19990,535
20240819,144800,963265560,19990,20050,20050,19990,630
20240819,144700,950665430,20050,20000,20050,20000,538
20240819,144600,939905080,20000,20000,20000,20000,0
20240819,144500,939905080,20000,20000,20000,20000,0
20240819,144400,939905080,20000,20000,20000,20000,0
20240819,144300,939905080,20000,20000,20000,20000,0
20240819,144200,939905080,20000,20000,20000,20000,0
20240819,144100,939905080,20000,20000,20000,20000,101
20240819,144000,937885080,20000,20000,20000,20000,255
20240819,143900,932785080,20000,20000,20000,20000,0
20240819,143800,932785080,20000,20000,20000,20000,0
20240819,143700,932785080,20000,20000,20000,20000,51
20240819,143600,931765080,20050,20050,20050,20050,0
20240819,143500,931765080,20050,20050,20050,20050,0
20240819,143400,931765080,20050,20050,20050,20050,0
20240819,143300,931765080,20050,20000,20050,20000,110
20240819,143200,929564580,20000,20000,20000,20000,51
20240819,143100,928544580,20000,19990,20000,19990,87
20240819,143000,926804590,20000,20000,20000,20000,505
20240819,142900,916704590,20000,19990,20000,19990,151
20240819,142800,913684600,19990,20000,20000,19990,220
20240819,142700,909284700,20000,20000,20000,20000,0
20240819,142600,909284700,20000,20000,20000,20000,100
20240819,142500,907284700,20000,20000,20000,20000,28
20240819,142400,906724700,19990,19990,19990,19990,82
20240819,142300,905085520,19990,19990,19990,19990,80
20240819,142200,903486320,19990,19990,19990,19990,27
20240819,142100,902946590,20000,20000,20000,20000,10
20240819,142000,902746590,19990,19990,19990,19990,196
20240819,141900,898828550,19990,20000,20000,19990,48
20240819,141800,897868900,20050,20050,20050,20050,2
20240819,141700,897828800,20050,20050,20050,20050,25
20240819,141600,897327550,20050,20050,20050,20050,0
20240819,141500,897327550,20050,20050,20050,20050,0
20240819,141400,897327550,20050,20050,20050,20050,0
20240819,141300,897327550,20050,20050,20050,20050,0
20240819,141200,897327550,20050,20050,20050,20050,0
20240819,141100,897327550,20050,20050,20050,20050,0
20240819,141000,897327550,20050,20050,20050,20050,0
20240819,140900,897327550,20050,20050,20050,20050,0
20240819,140800,897327550,20050,20050,20050,20050,0
20240819,140700,897327550,20050,20050,20050,20050,0
20240819,140600,897327550,20050,20050,20050,20050,1
20240819,140500,897307500,19970,19970,19970,19970,2
20240819,140400,897267560,19970,19980,19980,19970,25
20240819,140300,896768090,19990,20000,20000,19990,4105
20240819,140200,814673750,20000,20000,20000,20000,0
20240819,140100,814673750,20000,20000,20000,20000,0
20240819,140000,814673750,20000,20000,20000,20000,0
20240819,135900,814673750,20000,20000,20000,20000,249
20240819,135800,809693750,20000,20000,20000,20000,0
20240819,135700,809693750,20000,20050,20050,20000,3193
20240819,135600,745832950,20050,20050,20050,20050,0
20240819,135500,745832950,20050,20050,20050,20050,2296
20240819,135400,699798150,20050,20050,20050,20050,100
20240819,135300,697793150,20100,20100,20100,20100,0
20240819,135200,697793150,20100,20100,20100,20100,0
20240819,135100,697793150,20100,20100,20100,20100,0
20240819,135000,697793150,20100,20100,20100,20100,0
20240819,134900,697793150,20100,20100,20100,20100,0
20240819,134800,697793150,20100,20100,20100,20100,0
20240819,134700,697793150,20100,20100,20100,20100,12
20240819,134600,697551950,20100,20100,20100,20100,132
20240819,134500,694898750,20100,20100,20100,20100,0
20240819,134400,694898750,20100,20100,20100,20100,421
20240819,134300,686436650,20100,20100,20100,20100,0
20240819,134200,686436650,20100,20100,20100,20100,0
20240819,134100,686436650,20100,20100,20100,20100,0
20240819,134000,686436650,20100,20100,20100,20100,0
20240819,133900,686436650,20100,20100,20100,20100,0
20240819,133800,686436650,20100,20100,20100,20100,0
20240819,133700,686436650,20100,20100,20100,20100,0
20240819,133600,686436650,20100,20100,20100,20100,0
20240819,133500,686436650,20100,20100,20100,20100,0
20240819,133400,686436650,20100,20100,20100,20100,0
20240819,133300,686436650,20100,20100,20100,20100,3
20240819,133200,686376350,20150,20150,20150,20150,25
20240819,133100,685872600,20050,20050,20050,20050,0
20240819,133000,685872600,20050,20050,20050,20050,100
20240819,132900,683867600,20150,20150,20150,20150,0
20240819,132800,683867600,20150,20150,20150,20150,0
20240819,132700,683867600,20150,20150,20150,20150,0
20240819,132600,683867600,20150,20150,20150,20150,0
20240819,132500,683867600,20150,20150,20150,20150,0
20240819,132400,683867600,20150,20150,20150,20150,3
20240819,132300,683807150,20150,20150,20150,20150,710
20240819,132200,669500650,20050,20050,20050,20050,0
20240819,132100,669500650,20050,20050,20050,20050,0
20240819,132000,669500650,20050,20050,20050,20050,0
20240819,131900,669500650,20050,20050,20050,20050,100
20240819,131800,667495650,20050,20050,20050,20050,0
20240819,131700,667495650,20050,20050,20050,20050,0
20240819,131600,667495650,20050,20100,20100,20050,103
20240819,131500,665425750,20050,20050,20050,20050,0
20240819,131400,665425750,20050,20050,20050,20050,61
20240819,131300,664202700,20100,20100,20100,20100,0
20240819,131200,664202700,20100,20100,20100,20100,0
20240819,131100,664202700,20100,20100,20100,20100,1
20240819,131000,664182600,20050,20050,20050,20050,0
20240819,130900,664182600,20050,20050,20050,20050,25
20240819,130800,663681350,20100,20100,20100,20100,100
20240819,130700,661671350,20050,20050,20050,20050,896
20240819,130600,643706550,20100,20100,20100,20100,0
20240819,130500,643706550,20100,20100,20100,20100,0
20240819,130400,643706550,20100,20100,20100,20100,0
20240819,130300,643706550,20100,20100,20100,20100,10
20240819,130200,643505550,20100,20100,20100,20100,22
20240819,130100,643063350,20100,20100,20100,20100,10
20240819,130000,642862350,20100,20100,20100,20100,0
20240819,125900,642862350,20100,20100,20100,20100,85
20240819,125800,641153850,20100,20100,20100,20100,0
20240819,125700,641153850,20100,20100,20100,20100,0
20240819,125600,641153850,20100,20100,20100,20100,1
20240819,125500,641133750,20100,20100,20100,20100,5
20240819,125400,641033250,20100,20100,20100,20100,1
20240819,125300,641013150,20100,20100,20100,20100,0
20240819,125200,641013150,20100,20100,20100,20100,157
20240819,125100,637857450,20100,20100,20100,20100,0
20240819,125000,637857450,20100,20100,20100,20100,0
20240819,124900,637857450,20100,20100,20100,20100,0
20240819,124800,637857450,20100,20100,20100,20100,10
20240819,124700,637656450,20100,20150,20150,20100,52
20240819,124600,636610150,20150,20150,20150,20150,0
20240819,124500,636610150,20150,20150,20150,20150,2
20240819,124400,636569850,20150,20150,20150,20150,250
20240819,124300,631532350,20100,20100,20100,20100,1
20240819,124200,631512250,20150,20150,20150,20150,1
20240819,124100,631492100,20150,20150,20150,20150,0
20240819,124000,631492100,20150,20150,20150,20150,0
20240819,123900,631492100,20150,20150,20150,20150,0
20240819,123800,631492100,20150,20150,20150,20150,0
20240819,123700,631492100,20150,20150,20150,20150,3
20240819,123600,631431650,20150,20100,20150,20100,12
20240819,123500,631190400,20150,20150,20150,20150,0
20240819,123400,631190400,20150,20150,20150,20150,1
20240819,123300,631170250,20150,20150,20150,20150,0
20240819,123200,631170250,20150,20150,20150,20150,0
20240819,123100,631170250,20150,20150,20150,20150,0
20240819,123000,631170250,20150,20150,20150,20150,0
20240819,122900,631170250,20150,20150,20150,20150,0
20240819,122800,631170250,20150,20150,20150,20150,1
20240819,122700,631150100,20150,20150,20150,20150,1
20240819,122600,631129950,20150,20150,20150,20150,0
20240819,122500,631129950,20150,20150,20150,20150,0
20240819,122400,631129950,20150,20150,20150,20150,0
20240819,122300,631129950,20150,20150,20150,20150,0
20240819,122200,631129950,20150,20150,20150,20150,0
20240819,122100,631129950,20150,20150,20150,20150,74
20240819,122000,629638850,20150,20150,20150,20150,0
20240819,121900,629638850,20150,20150,20150,20150,50
20240819,121800,628631350,20150,20150,20150,20150,0
20240819,121700,628631350,20150,20150,20150,20150,0
20240819,121600,628631350,20150,20150,20150,20150,0
20240819,121500,628631350,20150,20150,20150,20150,0
20240819,121400,628631350,20150,20150,20150,20150,1
20240819,121300,628611200,20150,20100,20150,20100,676
20240819,121200,614993350,20100,20100,20100,20100,0
20240819,121100,614993350,20100,20100,20100,20100,9
20240819,121000,614812450,20100,20100,20100,20100,156
20240819,120900,611676850,20100,20100,20100,20100,0
20240819,120800,611676850,20100,20100,20100,20100,302
20240819,120700,605606650,20100,20100,20100,20100,1
20240819,120600,605586550,20050,20050,20050,20050,0
20240819,120500,605586550,20050,20050,20050,20050,1
20240819,120400,605566500,20050,20050,20050,20050,0
20240819,120300,605566500,20050,20050,20050,20050,0
20240819,120200,605566500,20050,20050,20050,20050,0
20240819,120100,605566500,20050,20050,20050,20050,0
20240819,120000,605566500,20050,20050,20050,20050,0
20240819,115900,605566500,20050,20050,20050,20050,0
20240819,115800,605566500,20050,20050,20050,20050,0
20240819,115700,605566500,20050,20050,20050,20050,0
20240819,115600,605566500,20050,20050,20050,20050,0
20240819,115500,605566500,20050,20050,20050,20050,64
20240819,115400,604283300,20000,20000,20000,20000,0
20240819,115300,604283300,20000,20000,20000,20000,82
20240819,115200,602643300,20050,20050,20050,20050,0
20240819,115100,602643300,20050,20050,20050,20050,0
20240819,115000,602643300,20050,20050,20050,20050,0
20240819,114900,602643300,20050,20050,20050,20050,4
20240819,114800,602563100,20050,20050,20050,20050,0
20240819,114700,602563100,20050,20050,20050,20050,0
20240819,114600,602563100,20050,20050,20050,20050,50
20240819,114500,601560600,20050,20050,20050,20050,0
20240819,114400,601560600,20050,20050,20050,20050,5
20240819,114300,601460350,20050,20050,20050,20050,43
20240819,114200,600598200,20000,20000,20000,20000,0
20240819,114100,600598200,20000,20000,20000,20000,0
20240819,114000,600598200,20000,20100,20100,20000,5278
20240819,113900,494984800,20100,20100,20100,20100,0
20240819,113800,494984800,20100,20100,20100,20100,164
20240819,113700,491688400,20100,20100,20100,20100,0
20240819,113600,491688400,20100,20100,20100,20100,12
20240819,113500,491447200,20100,20100,20100,20100,8
20240819,113400,491286400,20100,20100,20100,20100,0
20240819,113300,491286400,20100,20100,20100,20100,0
20240819,113200,491286400,20100,20150,20150,20100,2
20240819,113100,491246150,20100,20100,20100,20100,4
20240819,113000,491165750,20100,20100,20100,20100,6
20240819,112900,491045150,20100,20100,20100,20100,43
20240819,112800,490180850,20100,20050,20100,20050,65
20240819,112700,488877350,20050,20100,20100,20050,1776
20240819,112600,453255100,20100,20100,20100,20100,23
20240819,112500,452792800,20150,20150,20150,20150,0
20240819,112400,452792800,20150,20150,20150,20150,14
20240819,112300,452510700,20150,20150,20150,20150,1
20240819,112200,452490550,20100,20100,20100,20100,0
20240819,112100,452490550,20100,20100,20100,20100,42
20240819,112000,451646350,20100,20150,20150,20100,2715
20240819,111900,397062700,20150,20150,20150,20150,20
20240819,111800,396659700,20150,20150,20150,20150,36
20240819,111700,395934300,20150,20150,20150,20150,3
20240819,111600,395873850,20150,20150,20150,20150,0
20240819,111500,395873850,20150,20150,20150,20150,0
20240819,111400,395873850,20150,20150,20150,20150,11
20240819,111300,395652200,20150,20150,20150,20150,25
20240819,111200,395148450,20200,20200,20200,20200,1
20240819,111100,395128250,20150,20150,20150,20150,544
20240819,111000,384166650,20150,20150,20150,20150,0
20240819,110900,384166650,20150,20150,20150,20150,0
20240819,110800,384166650,20150,20150,20150,20150,19
20240819,110700,383783800,20150,20150,20150,20150,10
20240819,110600,383582300,20200,20200,20200,20200,0
20240819,110500,383582300,20200,20200,20200,20200,0
20240819,110400,383582300,20200,20200,20200,20200,0
20240819,110300,383582300,20200,20200,20200,20200,50
20240819,110200,382572300,20200,20200,20200,20200,0
20240819,110100,382572300,20200,20200,20200,20200,1
20240819,110000,382552100,20200,20200,20200,20200,511
20240819,105900,372229900,20200,20200,20200,20200,0
20240819,105800,372229900,20200,20200,20200,20200,10
20240819,105700,372027900,20200,20200,20200,20200,0
20240819,105600,372027900,20200,20200,20200,20200,1
20240819,105500,372007700,20200,20200,20200,20200,1
20240819,105400,371987500,20200,20200,20200,20200,143
20240819,105300,369098900,20200,20200,20200,20200,10
20240819,105200,368896900,20150,20150,20150,20150,0
20240819,105100,368896900,20150,20150,20150,20150,35
20240819,105000,368191650,20100,20150,20150,20100,966
20240819,104900,348772950,20150,20150,20150,20150,0
20240819,104800,348772950,20150,20150,20150,20150,1140
20240819,104700,325801950,20150,20200,20200,20150,214
20240819,104600,321480250,20200,20200,20200,20200,0
20240819,104500,321480250,20200,20200,20200,20200,2101
20240819,104400,279040050,20200,20200,20200,20200,16
20240819,104300,278716850,20200,20200,20200,20200,51
20240819,104200,277686650,20250,20250,20250,20250,0
20240819,104100,277686650,20250,20250,20250,20250,0
20240819,104000,277686650,20250,20250,20250,20250,0
20240819,103900,277686650,20250,20250,20250,20250,0
20240819,103800,277686650,20250,20250,20250,20250,0
20240819,103700,277686650,20250,20250,20250,20250,9
20240819,103600,277504400,20250,20250,20250,20250,192
20240819,103500,273616400,20250,20250,20250,20250,1
20240819,103400,273596150,20250,20250,20250,20250,0
20240819,103300,273596150,20250,20250,20250,20250,0
20240819,103200,273596150,20250,20250,20250,20250,0
20240819,103100,273596150,20250,20250,20250,20250,0
20240819,103000,273596150,20250,20250,20250,20250,2
20240819,102900,273555650,20300,20250,20300,20250,200
20240819,102800,269504500,20250,20250,20250,20250,0
20240819,102700,269504500,20250,20250,20250,20250,1
20240819,102600,269484250,20250,20250,20250,20250,0
20240819,102500,269484250,20250,20250,20250,20250,0
20240819,102400,269484250,20250,20250,20250,20250,0
20240819,102300,269484250,20250,20250,20250,20250,390
20240819,102200,261586750,20200,20250,20250,20200,341
20240819,102100,254681900,20250,20250,20250,20250,0
20240819,102000,254681900,20250,20250,20250,20250,0
20240819,101900,254681900,20250,20250,20250,20250,146
20240819,101800,251725400,20300,20300,20300,20300,1
20240819,101700,251705100,20250,20250,20250,20250,225
20240819,101600,247148850,20250,20250,20250,20250,333
20240819,101500,240405600,20250,20250,20250,20250,52
20240819,101400,239352600,20250,20250,20250,20250,6
20240819,101300,239231100,20300,20300,20300,20300,0
20240819,101200,239231100,20300,20300,20300,20300,11
20240819,101100,239007800,20250,20250,20250,20250,254
20240819,101000,233864300,20200,20200,20200,20200,16
20240819,100900,233541100,20250,20250,20250,20250,10
20240819,100800,233338600,20200,20200,20200,20200,0
20240819,100700,233338600,20200,20200,20200,20200,163
20240819,100600,230046000,20200,20200,20200,20200,211
20240819,100500,225783800,20200,20150,20200,20150,61
20240819,100400,224554150,20200,20200,20200,20200,51
20240819,100300,223523950,20200,20200,20200,20200,2
20240819,100200,223483550,20200,20200,20200,20200,155
20240819,100100,220352550,20150,20150,20150,20150,17
20240819,100000,220010000,20200,20200,20200,20200,0
20240819,095900,220010000,20200,20200,20200,20200,103
20240819,095800,217929400,20200,20200,20200,20200,124
20240819,095700,215424600,20200,20200,20200,20200,114
20240819,095600,213121800,20150,20150,20150,20150,557
20240819,095500,201898250,20150,20150,20150,20150,24
20240819,095400,201414650,20150,20200,20200,20150,779
20240819,095300,185695150,20200,20200,20200,20200,0
20240819,095200,185695150,20200,20200,20200,20200,0
20240819,095100,185695150,20200,20200,20200,20200,201
20240819,095000,181634950,20200,20200,20200,20200,40
20240819,094900,180826950,20200,20200,20200,20200,2
20240819,094800,180786550,20150,20150,20150,20150,205
20240819,094700,176655800,20150,20200,20200,20150,31
20240819,094600,176029650,20200,20150,20200,20150,90
20240819,094500,174214000,20150,20250,20250,20150,1036
20240819,094400,153299750,20350,20350,20350,20350,0
20240819,094300,153299750,20350,20350,20350,20350,1
20240819,094200,153279400,20400,20400,20400,20400,2
20240819,094100,153238600,20400,20300,20400,20250,387
20240819,094000,145401600,20400,20300,20400,20300,73
20240819,093900,143918450,20250,20250,20250,20250,29
20240819,093800,143331200,20250,20300,20300,20250,45
20240819,093700,142419250,20350,20350,20350,20350,2
20240819,093600,142378550,20300,20300,20300,20300,0
20240819,093500,142378550,20300,20300,20300,20300,89
20240819,093400,140571850,20400,20400,20400,20400,0
20240819,093300,140571850,20400,20400,20400,20400,0
20240819,093200,140571850,20400,20250,20400,20250,317
20240819,093100,134143050,20250,20250,20250,20250,18
20240819,093000,133778550,20300,20300,20300,20300,0
20240819,092900,133778550,20300,20300,20300,20300,25
20240819,092800,133271050,20200,20350,20350,20200,919
20240819,092700,114657700,20300,20300,20300,20300,20
20240819,092600,114251700,20300,20350,20350,20250,1523
20240819,092500,83324300,20300,20350,20400,20300,13
20240819,092400,83059700,20350,20350,20350,20350,4
20240819,092300,82978300,20350,20350,20350,20350,33
20240819,092200,82306750,20400,20400,20400,20400,5
20240819,092100,82204750,20400,20300,20400,20300,6
20240819,092000,82082550,20250,20350,20350,20250,573
20240819,091900,70450800,20350,20400,20400,20350,4
20240819,091800,70369350,20400,20400,20400,20400,28
20240819,091700,69798150,20400,20400,20400,20400,0
20240819,091600,69798150,20400,20400,20400,20400,0
20240819,091500,69798150,20400,20400,20400,20400,10
20240819,091400,69594150,20350,20300,20350,20300,33
20240819,091300,68923750,20250,20300,20300,20250,158
20240819,091200,65724100,20250,20350,20350,20250,500
20240819,091100,55577050,20450,20450,20450,20450,0
20240819,091000,55577050,20450,20450,20450,20450,0
20240819,090900,55577050,20450,20450,20450,20450,0
20240819,090800,55577050,20450,20450,20450,20450,20
20240819,090700,55168050,20550,20500,20550,20300,1302
20240819,090600,28653250,20600,20600,20600,20600,0
20240819,090500,28653250,20600,20600,20700,20600,303
20240819,090400,22406600,20450,20450,20450,20450,95
20240819,090300,20463850,20450,20550,20750,20450,217
20240819,090200,15985900,20350,20450,20450,20350,319
20240819,090100,9490400,20500,20500,20500,20500,28
20240819,090000,8916400,20550,20600,20600,20550,408
Reference in New Issue View Git Blame Copy Permalink