ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e881402978d7c19015ff20df984cab52ee59f6e6
KissMeData/331380/min/candle-20241024.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

739 lines
36 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211600,1185923510,3490,3490,3490,3490,5918
20241024,211500,1185923510,3490,3490,3490,3490,0
20241024,211400,1185923510,3490,3490,3490,3490,0
20241024,211300,1185923510,3490,3490,3490,3490,0
20241024,211200,1185923510,3490,3490,3490,3490,0
20241024,211100,1185923510,3490,3490,3490,3490,0
20241024,211000,1185923510,3490,3490,3490,3490,0
20241024,210900,1185923510,3490,3490,3490,3490,0
20241024,210800,1185923510,3490,3490,3490,3490,0
20241024,210700,1185923510,3490,3490,3490,3490,0
20241024,210600,1185923510,3490,3490,3490,3490,0
20241024,210500,1185923510,3490,3490,3490,3490,0
20241024,210400,1185923510,3490,3490,3490,3490,0
20241024,210300,1185923510,3490,3490,3490,3490,0
20241024,210200,1185923510,3490,3490,3490,3490,0
20241024,210100,1185923510,3490,3490,3490,3490,0
20241024,210000,1185923510,3490,3490,3490,3490,0
20241024,205900,1185923510,3490,3490,3490,3490,0
20241024,205800,1185923510,3490,3490,3490,3490,0
20241024,205700,1185923510,3490,3490,3490,3490,0
20241024,205600,1185923510,3490,3490,3490,3490,0
20241024,205500,1185923510,3490,3490,3490,3490,0
20241024,205400,1185923510,3490,3490,3490,3490,0
20241024,205300,1185923510,3490,3490,3490,3490,0
20241024,205200,1185923510,3490,3490,3490,3490,0
20241024,205100,1185923510,3490,3490,3490,3490,0
20241024,205000,1185923510,3490,3490,3490,3490,0
20241024,204900,1185923510,3490,3490,3490,3490,0
20241024,204800,1185923510,3490,3490,3490,3490,0
20241024,204700,1185923510,3490,3490,3490,3490,0
20241024,204600,1185923510,3490,3490,3490,3490,5918
20241024,204500,1185923510,3490,3490,3490,3490,0
20241024,204400,1185923510,3490,3490,3490,3490,0
20241024,204300,1185923510,3490,3490,3490,3490,0
20241024,204200,1185923510,3490,3490,3490,3490,0
20241024,204100,1185923510,3490,3490,3490,3490,0
20241024,204000,1185923510,3490,3490,3490,3490,0
20241024,203900,1185923510,3490,3490,3490,3490,0
20241024,203800,1185923510,3490,3490,3490,3490,0
20241024,203700,1185923510,3490,3490,3490,3490,0
20241024,203600,1185923510,3490,3490,3490,3490,0
20241024,203500,1185923510,3490,3490,3490,3490,0
20241024,203400,1185923510,3490,3490,3490,3490,0
20241024,203300,1185923510,3490,3490,3490,3490,0
20241024,203200,1185923510,3490,3490,3490,3490,0
20241024,203100,1185923510,3490,3490,3490,3490,0
20241024,203000,1185923510,3490,3490,3490,3490,0
20241024,202900,1185923510,3490,3490,3490,3490,0
20241024,202800,1185923510,3490,3490,3490,3490,0
20241024,202700,1185923510,3490,3490,3490,3490,0
20241024,202600,1185923510,3490,3490,3490,3490,0
20241024,202500,1185923510,3490,3490,3490,3490,0
20241024,202400,1185923510,3490,3490,3490,3490,0
20241024,202300,1185923510,3490,3490,3490,3490,0
20241024,202200,1185923510,3490,3490,3490,3490,0
20241024,202100,1185923510,3490,3490,3490,3490,0
20241024,202000,1185923510,3490,3490,3490,3490,0
20241024,201900,1185923510,3490,3490,3490,3490,0
20241024,201800,1185923510,3490,3490,3490,3490,0
20241024,201700,1185923510,3490,3490,3490,3490,0
20241024,201600,1185923510,3490,3490,3490,3490,5918
20241024,201500,1185923510,3490,3490,3490,3490,0
20241024,201400,1185923510,3490,3490,3490,3490,0
20241024,201300,1185923510,3490,3490,3490,3490,0
20241024,201200,1185923510,3490,3490,3490,3490,0
20241024,201100,1185923510,3490,3490,3490,3490,0
20241024,201000,1185923510,3490,3490,3490,3490,0
20241024,200900,1185923510,3490,3490,3490,3490,0
20241024,200800,1185923510,3490,3490,3490,3490,0
20241024,200700,1185923510,3490,3490,3490,3490,0
20241024,200600,1185923510,3490,3490,3490,3490,0
20241024,200500,1185923510,3490,3490,3490,3490,0
20241024,200400,1185923510,3490,3490,3490,3490,0
20241024,200300,1185923510,3490,3490,3490,3490,0
20241024,200200,1185923510,3490,3490,3490,3490,0
20241024,200100,1185923510,3490,3490,3490,3490,0
20241024,200000,1185923510,3490,3490,3490,3490,0
20241024,195900,1185923510,3490,3490,3490,3490,0
20241024,195800,1185923510,3490,3490,3490,3490,0
20241024,195700,1185923510,3490,3490,3490,3490,0
20241024,195600,1185923510,3490,3490,3490,3490,0
20241024,195500,1185923510,3490,3490,3490,3490,0
20241024,195400,1185923510,3490,3490,3490,3490,0
20241024,195300,1185923510,3490,3490,3490,3490,0
20241024,195200,1185923510,3490,3490,3490,3490,0
20241024,195100,1185923510,3490,3490,3490,3490,0
20241024,195000,1185923510,3490,3490,3490,3490,0
20241024,194900,1185923510,3490,3490,3490,3490,0
20241024,194800,1185923510,3490,3490,3490,3490,0
20241024,194700,1185923510,3490,3490,3490,3490,0
20241024,194600,1185923510,3490,3490,3490,3490,5918
20241024,194500,1185923510,3490,3490,3490,3490,0
20241024,194400,1185923510,3490,3490,3490,3490,0
20241024,194300,1185923510,3490,3490,3490,3490,0
20241024,194200,1185923510,3490,3490,3490,3490,0
20241024,194100,1185923510,3490,3490,3490,3490,0
20241024,194000,1185923510,3490,3490,3490,3490,0
20241024,193900,1185923510,3490,3490,3490,3490,0
20241024,193800,1185923510,3490,3490,3490,3490,0
20241024,193700,1185923510,3490,3490,3490,3490,0
20241024,193600,1185923510,3490,3490,3490,3490,0
20241024,193500,1185923510,3490,3490,3490,3490,0
20241024,193400,1185923510,3490,3490,3490,3490,0
20241024,193300,1185923510,3490,3490,3490,3490,0
20241024,193200,1185923510,3490,3490,3490,3490,0
20241024,193100,1185923510,3490,3490,3490,3490,0
20241024,193000,1185923510,3490,3490,3490,3490,0
20241024,192900,1185923510,3490,3490,3490,3490,0
20241024,192800,1185923510,3490,3490,3490,3490,0
20241024,192700,1185923510,3490,3490,3490,3490,0
20241024,192600,1185923510,3490,3490,3490,3490,0
20241024,192500,1185923510,3490,3490,3490,3490,0
20241024,192400,1185923510,3490,3490,3490,3490,0
20241024,192300,1185923510,3490,3490,3490,3490,0
20241024,192200,1185923510,3490,3490,3490,3490,0
20241024,192100,1185923510,3490,3490,3490,3490,0
20241024,192000,1185923510,3490,3490,3490,3490,0
20241024,191900,1185923510,3490,3490,3490,3490,0
20241024,191800,1185923510,3490,3490,3490,3490,0
20241024,191700,1185923510,3490,3490,3490,3490,0
20241024,191600,1185923510,3490,3490,3490,3490,5918
20241024,191500,1185923510,3490,3490,3490,3490,0
20241024,191400,1185923510,3490,3490,3490,3490,0
20241024,191300,1185923510,3490,3490,3490,3490,0
20241024,191200,1185923510,3490,3490,3490,3490,0
20241024,191100,1185923510,3490,3490,3490,3490,0
20241024,191000,1185923510,3490,3490,3490,3490,0
20241024,190900,1185923510,3490,3490,3490,3490,0
20241024,190800,1185923510,3490,3490,3490,3490,0
20241024,190700,1185923510,3490,3490,3490,3490,0
20241024,190600,1185923510,3490,3490,3490,3490,0
20241024,190500,1185923510,3490,3490,3490,3490,0
20241024,190400,1185923510,3490,3490,3490,3490,0
20241024,190300,1185923510,3490,3490,3490,3490,0
20241024,190200,1185923510,3490,3490,3490,3490,0
20241024,190100,1185923510,3490,3490,3490,3490,0
20241024,190000,1185923510,3490,3490,3490,3490,0
20241024,185900,1185923510,3490,3490,3490,3490,0
20241024,185800,1185923510,3490,3490,3490,3490,0
20241024,185700,1185923510,3490,3490,3490,3490,0
20241024,185600,1185923510,3490,3490,3490,3490,0
20241024,185500,1185923510,3490,3490,3490,3490,0
20241024,185400,1185923510,3490,3490,3490,3490,0
20241024,185300,1185923510,3490,3490,3490,3490,0
20241024,185200,1185923510,3490,3490,3490,3490,0
20241024,185100,1185923510,3490,3490,3490,3490,0
20241024,185000,1185923510,3490,3490,3490,3490,0
20241024,184900,1185923510,3490,3490,3490,3490,0
20241024,184800,1185923510,3490,3490,3490,3490,0
20241024,184700,1185923510,3490,3490,3490,3490,0
20241024,184600,1185923510,3490,3490,3490,3490,5918
20241024,184500,1185923510,3490,3490,3490,3490,0
20241024,184400,1185923510,3490,3490,3490,3490,0
20241024,184300,1185923510,3490,3490,3490,3490,0
20241024,184200,1185923510,3490,3490,3490,3490,0
20241024,184100,1185923510,3490,3490,3490,3490,0
20241024,184000,1185923510,3490,3490,3490,3490,0
20241024,183900,1185923510,3490,3490,3490,3490,0
20241024,183800,1185923510,3490,3490,3490,3490,0
20241024,183700,1185923510,3490,3490,3490,3490,0
20241024,183600,1185923510,3490,3490,3490,3490,0
20241024,183500,1185923510,3490,3490,3490,3490,0
20241024,183400,1185923510,3490,3490,3490,3490,0
20241024,183300,1185923510,3490,3490,3490,3490,0
20241024,183200,1185923510,3490,3490,3490,3490,0
20241024,183100,1185923510,3490,3490,3490,3490,0
20241024,183000,1185923510,3490,3490,3490,3490,0
20241024,182900,1185923510,3490,3490,3490,3490,0
20241024,182800,1185923510,3490,3490,3490,3490,0
20241024,182700,1185923510,3490,3490,3490,3490,0
20241024,182600,1185923510,3490,3490,3490,3490,0
20241024,182500,1185923510,3490,3490,3490,3490,0
20241024,182400,1185923510,3490,3490,3490,3490,0
20241024,182300,1185923510,3490,3490,3490,3490,0
20241024,182200,1185923510,3490,3490,3490,3490,0
20241024,182100,1185923510,3490,3490,3490,3490,0
20241024,182000,1185923510,3490,3490,3490,3490,0
20241024,181900,1185923510,3490,3490,3490,3490,0
20241024,181800,1185923510,3490,3490,3490,3490,0
20241024,181700,1185923510,3490,3490,3490,3490,0
20241024,181600,1185923510,3490,3490,3490,3490,5918
20241024,181500,1185923510,3490,3490,3490,3490,0
20241024,181400,1185923510,3490,3490,3490,3490,0
20241024,181300,1185923510,3490,3490,3490,3490,0
20241024,181200,1185923510,3490,3490,3490,3490,0
20241024,181100,1185923510,3490,3490,3490,3490,0
20241024,181000,1185923510,3490,3490,3490,3490,0
20241024,180900,1185923510,3490,3490,3490,3490,0
20241024,180800,1185923510,3490,3490,3490,3490,0
20241024,180700,1185923510,3490,3490,3490,3490,0
20241024,180600,1185923510,3490,3490,3490,3490,0
20241024,180500,1185923510,3490,3490,3490,3490,0
20241024,180400,1185923510,3490,3490,3490,3490,0
20241024,180300,1185923510,3490,3490,3490,3490,0
20241024,180200,1185923510,3490,3490,3490,3490,0
20241024,180100,1185923510,3490,3490,3490,3490,0
20241024,180000,1185923510,3490,3490,3490,3490,0
20241024,175900,1185923510,3490,3490,3490,3490,0
20241024,175800,1185923510,3490,3490,3490,3490,0
20241024,175700,1185923510,3490,3490,3490,3490,0
20241024,175600,1185923510,3490,3490,3490,3490,0
20241024,175500,1185923510,3490,3490,3490,3490,0
20241024,175400,1185923510,3490,3490,3490,3490,0
20241024,175300,1185923510,3490,3490,3490,3490,0
20241024,175200,1185923510,3490,3490,3490,3490,0
20241024,175100,1185923510,3490,3490,3490,3490,0
20241024,175000,1185923510,3490,3490,3490,3490,0
20241024,174900,1185923510,3490,3490,3490,3490,0
20241024,174800,1185923510,3490,3490,3490,3490,0
20241024,174700,1185923510,3490,3490,3490,3490,0
20241024,174600,1185923510,3490,3490,3490,3490,5918
20241024,174500,1185923510,3490,3490,3490,3490,0
20241024,174400,1185923510,3490,3490,3490,3490,0
20241024,174300,1185923510,3490,3490,3490,3490,0
20241024,174200,1185923510,3490,3490,3490,3490,0
20241024,174100,1185923510,3490,3490,3490,3490,0
20241024,174000,1185923510,3490,3490,3490,3490,0
20241024,173900,1185923510,3490,3490,3490,3490,0
20241024,173800,1185923510,3490,3490,3490,3490,0
20241024,173700,1185923510,3490,3490,3490,3490,0
20241024,173600,1185923510,3490,3490,3490,3490,0
20241024,173500,1185923510,3490,3490,3490,3490,0
20241024,173400,1185923510,3490,3490,3490,3490,0
20241024,173300,1185923510,3490,3490,3490,3490,0
20241024,173200,1185923510,3490,3490,3490,3490,0
20241024,173100,1185923510,3490,3490,3490,3490,0
20241024,173000,1185923510,3490,3490,3490,3490,0
20241024,172900,1185923510,3490,3490,3490,3490,0
20241024,172800,1185923510,3490,3490,3490,3490,0
20241024,172700,1185923510,3490,3490,3490,3490,0
20241024,172600,1185923510,3490,3490,3490,3490,0
20241024,172500,1185923510,3490,3490,3490,3490,0
20241024,172400,1185923510,3490,3490,3490,3490,0
20241024,172300,1185923510,3490,3490,3490,3490,0
20241024,172200,1185923510,3490,3490,3490,3490,0
20241024,172100,1185923510,3490,3490,3490,3490,0
20241024,172000,1185923510,3490,3490,3490,3490,0
20241024,171900,1185923510,3490,3490,3490,3490,0
20241024,171800,1185923510,3490,3490,3490,3490,0
20241024,171700,1185923510,3490,3490,3490,3490,0
20241024,171600,1185923510,3490,3490,3490,3490,5918
20241024,171500,1185923510,3490,3490,3490,3490,0
20241024,171400,1185923510,3490,3490,3490,3490,0
20241024,171300,1185923510,3490,3490,3490,3490,0
20241024,171200,1185923510,3490,3490,3490,3490,0
20241024,171100,1185923510,3490,3490,3490,3490,0
20241024,171000,1185923510,3490,3490,3490,3490,0
20241024,170900,1185923510,3490,3490,3490,3490,0
20241024,170800,1185923510,3490,3490,3490,3490,0
20241024,170700,1185923510,3490,3490,3490,3490,0
20241024,170600,1185923510,3490,3490,3490,3490,0
20241024,170500,1185923510,3490,3490,3490,3490,0
20241024,170400,1185923510,3490,3490,3490,3490,0
20241024,170300,1185923510,3490,3490,3490,3490,0
20241024,170200,1185923510,3490,3490,3490,3490,0
20241024,170100,1185923510,3490,3490,3490,3490,0
20241024,170000,1185923510,3490,3490,3490,3490,0
20241024,165900,1185923510,3490,3490,3490,3490,0
20241024,165800,1185923510,3490,3490,3490,3490,0
20241024,165700,1185923510,3490,3490,3490,3490,0
20241024,165600,1185923510,3490,3490,3490,3490,0
20241024,165500,1185923510,3490,3490,3490,3490,0
20241024,165400,1185923510,3490,3490,3490,3490,0
20241024,165300,1185923510,3490,3490,3490,3490,0
20241024,165200,1185923510,3490,3490,3490,3490,0
20241024,165100,1185923510,3490,3490,3490,3490,0
20241024,165000,1185923510,3490,3490,3490,3490,0
20241024,164900,1185923510,3490,3490,3490,3490,0
20241024,164800,1185923510,3490,3490,3490,3490,0
20241024,164700,1185923510,3490,3490,3490,3490,0
20241024,164600,1185923510,3490,3490,3490,3490,5918
20241024,164500,1185923510,3490,3490,3490,3490,0
20241024,164400,1185923510,3490,3490,3490,3490,0
20241024,164300,1185923510,3490,3490,3490,3490,0
20241024,164200,1185923510,3490,3490,3490,3490,0
20241024,164100,1185923510,3490,3490,3490,3490,0
20241024,164000,1185923510,3490,3490,3490,3490,0
20241024,163900,1185923510,3490,3490,3490,3490,0
20241024,163800,1185923510,3490,3490,3490,3490,0
20241024,163700,1185923510,3490,3490,3490,3490,0
20241024,163600,1185923510,3490,3490,3490,3490,0
20241024,163500,1185923510,3490,3490,3490,3490,0
20241024,163400,1185923510,3490,3490,3490,3490,0
20241024,163300,1185923510,3490,3490,3490,3490,0
20241024,163200,1185923510,3490,3490,3490,3490,0
20241024,163100,1185923510,3490,3490,3490,3490,0
20241024,163000,1185923510,3490,3490,3490,3490,0
20241024,162900,1185923510,3490,3490,3490,3490,0
20241024,162800,1185923510,3490,3490,3490,3490,0
20241024,162700,1185923510,3490,3490,3490,3490,0
20241024,162600,1185923510,3490,3490,3490,3490,0
20241024,162500,1185923510,3490,3490,3490,3490,0
20241024,162400,1185923510,3490,3490,3490,3490,0
20241024,162300,1185923510,3490,3490,3490,3490,0
20241024,162200,1185923510,3490,3490,3490,3490,0
20241024,162100,1185923510,3490,3490,3490,3490,0
20241024,162000,1185923510,3490,3490,3490,3490,0
20241024,161900,1185923510,3490,3490,3490,3490,0
20241024,161800,1185923510,3490,3490,3490,3490,0
20241024,161700,1185923510,3490,3490,3490,3490,0
20241024,161600,1185923510,3490,3490,3490,3490,5918
20241024,161500,1185923510,3490,3490,3490,3490,0
20241024,161400,1185923510,3490,3490,3490,3490,0
20241024,161300,1185923510,3490,3490,3490,3490,0
20241024,161200,1185923510,3490,3490,3490,3490,0
20241024,161100,1185923510,3490,3490,3490,3490,0
20241024,161000,1185923510,3490,3490,3490,3490,0
20241024,160900,1185923510,3490,3490,3490,3490,0
20241024,160800,1185923510,3490,3490,3490,3490,0
20241024,160700,1185923510,3490,3490,3490,3490,0
20241024,160600,1185923510,3490,3490,3490,3490,0
20241024,160500,1185923510,3490,3490,3490,3490,0
20241024,160400,1185923510,3490,3490,3490,3490,0
20241024,160300,1185923510,3490,3490,3490,3490,0
20241024,160200,1185923510,3490,3490,3490,3490,0
20241024,160100,1185923510,3490,3490,3490,3490,0
20241024,160000,1185923510,3490,3490,3490,3490,0
20241024,155900,1185923510,3490,3490,3490,3490,0
20241024,155800,1185923510,3490,3490,3490,3490,0
20241024,155700,1185923510,3490,3490,3490,3490,0
20241024,155600,1185923510,3490,3490,3490,3490,0
20241024,155500,1185923510,3490,3490,3490,3490,0
20241024,155400,1185923510,3490,3490,3490,3490,0
20241024,155300,1185923510,3490,3490,3490,3490,0
20241024,155200,1185923510,3490,3490,3490,3490,0
20241024,155100,1185923510,3490,3490,3490,3490,0
20241024,155000,1185923510,3490,3490,3490,3490,0
20241024,154900,1185923510,3490,3490,3490,3490,0
20241024,154800,1185923510,3490,3490,3490,3490,0
20241024,154700,1185923510,3490,3490,3490,3490,0
20241024,154600,1185923510,3490,3490,3490,3490,5918
20241024,154500,1185923510,3490,3490,3490,3490,0
20241024,154400,1185923510,3490,3490,3490,3490,0
20241024,154300,1185923510,3490,3490,3490,3490,0
20241024,154200,1185923510,3490,3490,3490,3490,0
20241024,154100,1185923510,3490,3490,3490,3490,0
20241024,154000,1185923510,3490,3490,3490,3490,0
20241024,153900,1185923510,3490,3490,3490,3490,0
20241024,153800,1185923510,3490,3490,3490,3490,0
20241024,153700,1185923510,3490,3490,3490,3490,0
20241024,153600,1185923510,3490,3490,3490,3490,0
20241024,153500,1185923510,3490,3490,3490,3490,0
20241024,153400,1185923510,3490,3490,3490,3490,0
20241024,153300,1185923510,3490,3490,3490,3490,0
20241024,153200,1185923510,3490,3490,3490,3490,0
20241024,153100,1185923510,3490,3490,3490,3490,0
20241024,153000,1185923510,3490,3490,3490,3490,5918
20241024,152900,1165269690,3505,3505,3505,3505,0
20241024,152800,1165269690,3505,3505,3505,3505,0
20241024,152700,1165269690,3505,3505,3505,3505,0
20241024,152600,1165269690,3505,3505,3505,3505,0
20241024,152500,1165269690,3505,3505,3505,3505,0
20241024,152400,1165269690,3505,3505,3505,3505,0
20241024,152300,1165269690,3505,3505,3505,3505,0
20241024,152200,1165269690,3505,3505,3505,3505,0
20241024,152100,1165269690,3505,3505,3505,3505,0
20241024,152000,1165269690,3505,3505,3505,3505,0
20241024,151900,1165269690,3505,3480,3510,3450,6115
20241024,151800,1144036755,3505,3500,3505,3500,359
20241024,151700,1142779550,3500,3460,3500,3460,13940
20241024,151600,1094090685,3480,3450,3480,3450,7817
20241024,151500,1067045000,3435,3440,3450,3425,8190
20241024,151400,1038872760,3445,3455,3455,3445,1224
20241024,151300,1034655510,3455,3455,3455,3450,1601
20241024,151200,1029132005,3460,3460,3460,3460,0
20241024,151100,1029132005,3460,3460,3460,3460,0
20241024,151000,1029132005,3460,3460,3460,3460,0
20241024,150900,1029132005,3460,3460,3460,3460,0
20241024,150800,1029132005,3460,3460,3460,3460,0
20241024,150700,1029132005,3460,3450,3460,3450,1799
20241024,150600,1022910445,3460,3455,3460,3455,398
20241024,150500,1021534855,3450,3450,3450,3450,200
20241024,150400,1020844855,3455,3455,3455,3455,0
20241024,150300,1020844855,3455,3455,3455,3455,0
20241024,150200,1020844855,3455,3455,3455,3455,0
20241024,150100,1020844855,3455,3445,3455,3445,302
20241024,150000,1019804455,3455,3450,3455,3450,872
20241024,145900,1016792545,3445,3445,3450,3445,111
20241024,145800,1016410145,3455,3455,3455,3455,1
20241024,145700,1016406690,3450,3445,3450,3445,1677
20241024,145600,1010624420,3445,3445,3445,3445,1581
20241024,145500,1005177875,3460,3460,3460,3460,0
20241024,145400,1005177875,3460,3460,3460,3460,0
20241024,145300,1005177875,3460,3455,3460,3455,110
20241024,145200,1004797775,3445,3445,3445,3445,100
20241024,145100,1004453275,3450,3450,3450,3450,450
20241024,145000,1002900775,3460,3460,3460,3460,1459
20241024,144900,997852635,3460,3460,3460,3460,0
20241024,144800,997852635,3460,3460,3460,3460,0
20241024,144700,997852635,3460,3460,3460,3460,0
20241024,144600,997852635,3460,3460,3460,3460,0
20241024,144500,997852635,3460,3445,3460,3445,1576
20241024,144400,992402675,3460,3445,3460,3445,1367
20241024,144300,987674655,3440,3440,3440,3440,0
20241024,144200,987674655,3440,3445,3445,3440,530
20241024,144100,985851355,3465,3440,3465,3435,966
20241024,144000,982528915,3435,3440,3440,3435,1701
20241024,143900,976685930,3440,3440,3440,3440,0
20241024,143800,976685930,3440,3440,3440,3440,0
20241024,143700,976685930,3440,3440,3440,3440,0
20241024,143600,976685930,3440,3440,3440,3440,200
20241024,143500,975997930,3435,3435,3435,3430,354
20241024,143400,974783210,3435,3435,3435,3435,999
20241024,143300,971351645,3430,3415,3430,3410,1900
20241024,143200,964868140,3415,3415,3415,3415,1000
20241024,143100,961453140,3415,3415,3420,3415,1152
20241024,143000,957519055,3420,3420,3420,3420,0
20241024,142900,957519055,3420,3430,3430,3420,3800
20241024,142800,944515050,3430,3435,3435,3430,1784
20241024,142700,938395060,3435,3450,3450,3435,7091
20241024,142600,913995110,3450,3450,3450,3450,0
20241024,142500,913995110,3450,3460,3460,3450,410
20241024,142400,912580450,3455,3455,3455,3455,700
20241024,142300,910161950,3455,3460,3460,3455,300
20241024,142200,909125395,3465,3465,3465,3465,1346
20241024,142100,904461505,3460,3465,3465,3460,1244
20241024,142000,900157255,3470,3470,3470,3470,0
20241024,141900,900157255,3470,3470,3470,3470,347
20241024,141800,898953165,3475,3475,3475,3475,109
20241024,141700,898574390,3475,3475,3475,3475,1
20241024,141600,898570915,3470,3475,3480,3470,327
20241024,141500,897433725,3470,3470,3470,3470,0
20241024,141400,897433725,3470,3470,3470,3470,2000
20241024,141300,890493725,3465,3465,3465,3465,4
20241024,141200,890479865,3470,3470,3470,3465,45
20241024,141100,890323735,3475,3470,3475,3470,5
20241024,141000,890306380,3470,3470,3470,3470,1
20241024,140900,890302910,3470,3470,3470,3470,0
20241024,140800,890302910,3470,3470,3470,3470,0
20241024,140700,890302910,3470,3470,3470,3470,0
20241024,140600,890302910,3470,3470,3470,3470,0
20241024,140500,890302910,3470,3470,3470,3470,1
20241024,140400,890299440,3455,3455,3455,3455,0
20241024,140300,890299440,3455,3455,3455,3455,0
20241024,140200,890299440,3455,3455,3455,3455,0
20241024,140100,890299440,3455,3455,3455,3455,0
20241024,140000,890299440,3455,3475,3480,3455,2108
20241024,135900,882999285,3470,3470,3470,3470,0
20241024,135800,882999285,3470,3470,3470,3470,0
20241024,135700,882999285,3470,3470,3470,3470,0
20241024,135600,882999285,3470,3470,3470,3470,0
20241024,135500,882999285,3470,3455,3470,3450,326
20241024,135400,881868500,3455,3455,3455,3455,1000
20241024,135300,878413500,3455,3455,3455,3455,0
20241024,135200,878413500,3455,3455,3455,3455,3
20241024,135100,878403135,3455,3455,3455,3455,0
20241024,135000,878403135,3455,3450,3455,3450,759
20241024,134900,875781320,3440,3440,3440,3440,0
20241024,134800,875781320,3440,3440,3440,3440,0
20241024,134700,875781320,3440,3455,3455,3435,19540
20241024,134600,808560920,3450,3450,3455,3450,16
20241024,134500,808505695,3450,3450,3450,3450,579
20241024,134400,806508145,3435,3435,3435,3435,0
20241024,134300,806508145,3435,3435,3435,3435,0
20241024,134200,806508145,3435,3435,3435,3435,0
20241024,134100,806508145,3435,3435,3435,3435,0
20241024,134000,806508145,3435,3450,3450,3435,2
20241024,133900,806501260,3450,3440,3450,3440,636
20241024,133800,804311935,3435,3435,3435,3435,0
20241024,133700,804311935,3435,3440,3440,3435,2
20241024,133600,804305060,3435,3435,3435,3435,340
20241024,133500,803137160,3430,3430,3430,3430,1
20241024,133400,803133730,3435,3430,3435,3430,70
20241024,133300,802893440,3435,3435,3435,3435,10
20241024,133200,802859090,3425,3425,3425,3425,400
20241024,133100,801489090,3425,3430,3445,3425,1266
20241024,133000,797146705,3430,3445,3445,3430,2
20241024,132900,797139830,3445,3440,3445,3430,5
20241024,132800,797122625,3430,3435,3435,3430,2070
20241024,132700,790019500,3435,3435,3435,3435,0
20241024,132600,790019500,3435,3440,3460,3435,1401
20241024,132500,785202045,3440,3485,3485,3440,3713
20241024,132400,772392130,3460,3460,3460,3460,0
20241024,132300,772392130,3460,3460,3460,3460,4164
20241024,132200,757984690,3460,3460,3485,3460,1034
20241024,132100,754393560,3455,3455,3455,3455,0
20241024,132000,754393560,3455,3455,3455,3455,0
20241024,131900,754393560,3455,3470,3470,3455,4517
20241024,131800,738767870,3470,3470,3470,3470,0
20241024,131700,738767870,3470,3470,3470,3470,0
20241024,131600,738767870,3470,3490,3490,3470,955
20241024,131500,735439780,3470,3470,3470,3470,0
20241024,131400,735439780,3470,3510,3510,3470,10324
20241024,131300,699445545,3520,3510,3520,3510,754
20241024,131200,696798255,3505,3510,3510,3505,707
20241024,131100,694317720,3520,3520,3520,3520,1000
20241024,131000,690797720,3520,3505,3520,3505,3005
20241024,130900,680241720,3505,3515,3515,3505,2
20241024,130800,680234700,3510,3510,3510,3510,278
20241024,130700,679258920,3510,3500,3520,3500,4229
20241024,130600,664411115,3505,3490,3505,3490,3195
20241024,130500,653232050,3485,3470,3485,3465,3937
20241024,130400,639566190,3470,3450,3470,3450,4920
20241024,130300,622541015,3450,3440,3450,3440,1247
20241024,130200,618245850,3445,3445,3445,3445,0
20241024,130100,618245850,3445,3445,3445,3445,0
20241024,130000,618245850,3445,3445,3445,3445,0
20241024,125900,618245850,3445,3445,3445,3445,0
20241024,125800,618245850,3445,3445,3445,3445,0
20241024,125700,618245850,3445,3445,3445,3445,0
20241024,125600,618245850,3445,3445,3445,3445,0
20241024,125500,618245850,3445,3445,3445,3445,0
20241024,125400,618245850,3445,3445,3445,3445,1
20241024,125300,618242405,3430,3430,3430,3430,133
20241024,125200,617786215,3435,3440,3445,3435,470
20241024,125100,616171740,3440,3435,3440,3435,370
20241024,125000,614899055,3435,3430,3435,3430,1054
20241024,124900,611280965,3430,3420,3430,3420,1137
20241024,124800,607391105,3420,3405,3425,3400,10673
20241024,124700,571046515,3400,3405,3405,3400,3750
20241024,124600,558284640,3410,3410,3410,3410,1093
20241024,124500,554557510,3445,3445,3445,3445,0
20241024,124400,554557510,3445,3440,3445,3440,1207
20241024,124300,550399455,3445,3400,3445,3400,1759
20241024,124200,544351995,3440,3415,3440,3415,700
20241024,124100,541949825,3400,3405,3405,3400,3627
20241024,124000,529614450,3410,3410,3410,3410,4918
20241024,123900,512844070,3390,3390,3390,3390,2400
20241024,123800,504708070,3410,3410,3410,3410,300
20241024,123700,503685070,3395,3380,3395,3380,4929
20241024,123600,486966115,3395,3375,3395,3375,6244
20241024,123500,465883265,3370,3325,3370,3325,21958
20241024,123400,392201325,3320,3300,3320,3295,8415
20241024,123300,364408545,3305,3305,3305,3305,1
20241024,123200,364405240,3290,3295,3295,3290,3500
20241024,123100,352880800,3305,3305,3305,3305,1
20241024,123000,352877495,3300,3300,3300,3300,353
20241024,122900,351712595,3310,3310,3310,3310,0
20241024,122800,351712595,3310,3310,3310,3310,100
20241024,122700,351381595,3310,3310,3310,3310,0
20241024,122600,351381595,3310,3310,3310,3310,0
20241024,122500,351381595,3310,3310,3310,3310,0
20241024,122400,351381595,3310,3310,3310,3310,0
20241024,122300,351381595,3310,3300,3310,3300,274
20241024,122200,350477385,3310,3310,3310,3310,0
20241024,122100,350477385,3310,3310,3310,3310,1
20241024,122000,350474075,3300,3300,3300,3300,300
20241024,121900,349484075,3300,3320,3320,3300,2201
20241024,121800,342220670,3305,3305,3305,3305,700
20241024,121700,339907170,3320,3315,3320,3315,200
20241024,121600,339244020,3315,3315,3315,3315,0
20241024,121500,339244020,3315,3315,3315,3315,0
20241024,121400,339244020,3315,3310,3315,3310,340
20241024,121300,338118615,3315,3315,3315,3315,0
20241024,121200,338118615,3315,3315,3315,3315,0
20241024,121100,338118615,3315,3315,3315,3315,0
20241024,121000,338118615,3315,3315,3315,3315,0
20241024,120900,338118615,3315,3315,3315,3315,10
20241024,120800,338085465,3320,3320,3320,3320,0
20241024,120700,338085465,3320,3320,3320,3320,2
20241024,120600,338078825,3320,3320,3320,3320,10
20241024,120500,338045625,3330,3330,3330,3330,0
20241024,120400,338045625,3330,3330,3330,3330,0
20241024,120300,338045625,3330,3305,3330,3305,1150
20241024,120200,334241835,3325,3325,3325,3325,1
20241024,120100,334238510,3320,3320,3320,3320,1000
20241024,120000,330918510,3320,3320,3320,3320,0
20241024,115900,330918510,3320,3320,3320,3320,0
20241024,115800,330918510,3320,3325,3325,3320,30
20241024,115700,330818810,3335,3335,3335,3335,0
20241024,115600,330818810,3335,3335,3335,3335,0
20241024,115500,330818810,3335,3335,3335,3335,0
20241024,115400,330818810,3335,3330,3335,3330,501
20241024,115300,329150240,3310,3310,3310,3310,1000
20241024,115200,325840240,3320,3315,3320,3315,2249
20241024,115100,318376945,3315,3315,3315,3315,1
20241024,115000,318373630,3315,3310,3315,3300,3281
20241024,114900,307531010,3300,3300,3300,3300,1401
20241024,114800,302907710,3295,3295,3295,3295,100
20241024,114700,302578210,3295,3295,3295,3295,0
20241024,114600,302578210,3295,3295,3295,3295,132
20241024,114500,302143270,3300,3300,3300,3300,0
20241024,114400,302143270,3300,3300,3300,3300,0
20241024,114300,302143270,3300,3305,3305,3300,68
20241024,114200,301918730,3305,3305,3305,3305,0
20241024,114100,301918730,3305,3305,3305,3305,2
20241024,114000,301912120,3310,3310,3310,3310,0
20241024,113900,301912120,3310,3310,3310,3310,10
20241024,113800,301879020,3310,3310,3310,3310,0
20241024,113700,301879020,3310,3310,3310,3310,0
20241024,113600,301879020,3310,3310,3310,3310,0
20241024,113500,301879020,3310,3310,3310,3310,0
20241024,113400,301879020,3310,3310,3310,3310,0
20241024,113300,301879020,3310,3310,3310,3310,0
20241024,113200,301879020,3310,3305,3310,3305,2
20241024,113100,301872405,3310,3310,3310,3310,10
20241024,113000,301839305,3315,3315,3315,3315,10
20241024,112900,301806155,3315,3300,3315,3300,560
20241024,112800,299953130,3300,3300,3300,3300,75
20241024,112700,299705630,3300,3295,3300,3295,3
20241024,112600,299695740,3295,3300,3300,3295,128
20241024,112500,299273890,3290,3290,3290,3290,10
20241024,112400,299240990,3290,3300,3300,3290,152
20241024,112300,298740900,3285,3285,3285,3285,0
20241024,112200,298740900,3285,3285,3285,3285,200
20241024,112100,298083900,3300,3295,3300,3295,28
20241024,112000,297991505,3300,3300,3300,3300,20
20241024,111900,297925505,3300,3300,3300,3300,863
20241024,111800,295077605,3300,3300,3300,3300,2500
20241024,111700,286827605,3300,3300,3300,3300,0
20241024,111600,286827605,3300,3300,3300,3300,0
20241024,111500,286827605,3300,3300,3300,3300,50
20241024,111400,286662605,3280,3280,3280,3280,5
20241024,111300,286646205,3300,3300,3300,3300,0
20241024,111200,286646205,3300,3300,3310,3300,115
20241024,111100,286266285,3300,3300,3300,3300,1000
20241024,111000,282966285,3300,3285,3300,3285,625
20241024,110900,280911725,3310,3310,3310,3310,0
20241024,110800,280911725,3310,3295,3310,3290,938
20241024,110700,277823250,3310,3310,3310,3310,0
20241024,110600,277823250,3310,3315,3315,3295,601
20241024,110500,275839455,3300,3300,3300,3300,0
20241024,110400,275839455,3300,3315,3315,3300,456
20241024,110300,274334625,3305,3305,3305,3305,50
20241024,110200,274169375,3315,3315,3315,3315,30
20241024,110100,274069925,3315,3315,3315,3315,0
20241024,110000,274069925,3315,3310,3315,3310,55
20241024,105900,273887605,3315,3305,3315,3305,1000
20241024,105800,270575855,3310,3310,3310,3310,0
20241024,105700,270575855,3310,3310,3310,3310,130
20241024,105600,270145555,3310,3290,3310,3290,268
20241024,105500,269260975,3290,3290,3290,3285,260
20241024,105400,268406075,3290,3290,3290,3290,0
20241024,105300,268406075,3290,3290,3290,3290,676
20241024,105200,266182035,3300,3300,3300,3300,0
20241024,105100,266182035,3300,3300,3300,3300,0
20241024,105000,266182035,3300,3305,3305,3300,200
20241024,104900,265521535,3310,3310,3310,3310,0
20241024,104800,265521535,3310,3310,3310,3310,18
20241024,104700,265461955,3310,3295,3310,3295,1384
20241024,104600,260901660,3300,3300,3300,3300,499
20241024,104500,259254960,3300,3300,3300,3300,2548
20241024,104400,250846560,3320,3320,3320,3320,0
20241024,104300,250846560,3320,3320,3320,3320,1
20241024,104200,250843240,3300,3305,3305,3295,953
20241024,104100,247697430,3320,3315,3320,3315,500
20241024,104000,246039790,3315,3300,3315,3300,1365
20241024,103900,241522290,3295,3295,3295,3295,333
20241024,103800,240425055,3295,3300,3300,3295,2972
20241024,103700,230630820,3300,3300,3300,3300,200
20241024,103600,229970820,3315,3300,3315,3300,201
20241024,103500,229307505,3315,3315,3315,3315,1
20241024,103400,229304190,3300,3300,3300,3300,0
20241024,103300,229304190,3300,3300,3300,3300,0
20241024,103200,229304190,3300,3300,3300,3300,0
20241024,103100,229304190,3300,3300,3300,3300,500
20241024,103000,227654190,3300,3305,3305,3300,1530
20241024,102900,222602540,3305,3305,3305,3305,0
20241024,102800,222602540,3305,3310,3310,3305,1300
20241024,102700,218301040,3310,3335,3335,3310,11
20241024,102600,218264580,3310,3310,3310,3310,0
20241024,102500,218264580,3310,3310,3310,3310,3
20241024,102400,218254650,3335,3350,3350,3310,775
20241024,102300,215667990,3350,3350,3350,3350,300
20241024,102200,214662990,3355,3355,3355,3355,1
20241024,102100,214659635,3340,3355,3360,3340,564
20241024,102000,212768355,3355,3320,3355,3320,3264
20241024,101900,201897540,3315,3315,3315,3315,2
20241024,101800,201890910,3315,3315,3315,3315,500
20241024,101700,200233410,3295,3295,3295,3295,0
20241024,101600,200233410,3295,3290,3295,3290,2
20241024,101500,200226825,3340,3340,3340,3340,5
20241024,101400,200210125,3320,3300,3345,3300,3002
20241024,101300,190239440,3285,3285,3285,3285,426
20241024,101200,188840030,3295,3300,3300,3290,32
20241024,101100,188734670,3290,3310,3320,3290,8420
20241024,101000,160923585,3310,3315,3315,3310,543
20241024,100900,159124035,3325,3325,3325,3325,0
20241024,100800,159124035,3325,3325,3325,3325,0
20241024,100700,159124035,3325,3325,3325,3325,0
20241024,100600,159124035,3325,3325,3325,3325,219
20241024,100500,158395860,3340,3340,3340,3340,6787
20241024,100400,135727280,3350,3325,3350,3325,771
20241024,100300,133155840,3325,3320,3325,3320,150
20241024,100200,132657340,3320,3320,3320,3320,100
20241024,100100,132325340,3345,3330,3345,3330,12
20241024,100000,132285275,3330,3335,3355,3330,1796
20241024,095900,126296130,3355,3355,3355,3355,0
20241024,095800,126296130,3355,3355,3355,3305,3408
20241024,095700,114977540,3360,3365,3365,3360,345
20241024,095600,113818090,3365,3370,3370,3365,727
20241024,095500,111369735,3390,3390,3390,3390,150
20241024,095400,110861235,3390,3390,3390,3390,0
20241024,095300,110861235,3390,3385,3390,3385,1700
20241024,095200,105104355,3385,3385,3385,3385,41
20241024,095100,104965570,3355,3345,3385,3340,1799
20241024,095000,98937745,3325,3325,3325,3325,1
20241024,094900,98934420,3355,3355,3355,3355,0
20241024,094800,98934420,3355,3355,3355,3355,5
20241024,094700,98917645,3355,3340,3375,3330,1391
20241024,094600,94275020,3385,3385,3385,3385,0
20241024,094500,94275020,3385,3385,3385,3385,4
20241024,094400,94261480,3385,3365,3390,3340,2101
20241024,094300,87240045,3365,3360,3365,3355,401
20241024,094200,85893180,3365,3385,3400,3365,749
20241024,094100,83365540,3410,3410,3410,3410,0
20241024,094000,83365540,3410,3400,3410,3385,104
20241024,093900,83011945,3390,3385,3450,3385,1351
20241024,093800,78407510,3410,3440,3440,3390,496
20241024,093700,76724500,3450,3410,3450,3410,500
20241024,093600,75007180,3410,3405,3410,3405,6
20241024,093500,74986745,3410,3410,3410,3385,4
20241024,093400,74973130,3390,3400,3430,3390,932
20241024,093300,71804600,3455,3425,3455,3425,500
20241024,093200,70079330,3400,3430,3430,3400,2
20241024,093100,70072500,3460,3460,3460,3460,0
20241024,093000,70072500,3460,3460,3460,3460,0
20241024,092900,70072500,3460,3425,3460,3410,409
20241024,092800,68668320,3425,3445,3465,3420,446
20241024,092700,67133700,3450,3450,3450,3450,300
20241024,092600,66098700,3445,3445,3445,3445,0
20241024,092500,66098700,3445,3390,3445,3390,6116
20241024,092400,45114240,3395,3400,3400,3395,150
20241024,092300,44604490,3445,3415,3445,3415,400
20241024,092200,43235780,3450,3450,3450,3450,0
20241024,092100,43235780,3450,3430,3450,3430,1000
20241024,092000,39796385,3435,3415,3435,3415,750
20241024,091900,37231720,3400,3445,3445,3400,1421
20241024,091800,32388115,3450,3425,3450,3425,2
20241024,091700,32381240,3400,3445,3460,3400,34
20241024,091600,32263930,3460,3415,3460,3415,2051
20241024,091500,25187675,3450,3420,3450,3420,301
20241024,091400,24150605,3450,3450,3450,3450,0
20241024,091300,24150605,3450,3450,3450,3450,0
20241024,091200,24150605,3450,3445,3455,3445,1000
20241024,091100,20698365,3450,3405,3460,3405,706
20241024,091000,18269900,3445,3425,3475,3425,627
20241024,090900,16102330,3425,3425,3425,3425,7
20241024,090800,16078355,3425,3420,3425,3420,380
20241024,090700,14777755,3420,3420,3420,3420,0
20241024,090600,14777755,3420,3420,3420,3420,0
20241024,090500,14777755,3420,3385,3420,3300,2002
20241024,090400,8086760,3415,3415,3415,3415,1000
20241024,090300,4671760,3415,3415,3415,3415,0
20241024,090200,4671760,3415,3415,3415,3415,0
20241024,090100,4671760,3415,3385,3415,3330,251
20241024,090000,3829685,3390,3400,3400,3390,1128
Reference in New Issue View Git Blame Copy Permalink