ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/175140/min/candle-20230918.csv

669 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,200600,1207052780,10750,10750,10750,10750,6
20230918,200500,1207052780,10750,10750,10750,10750,0
20230918,200400,1207052780,10750,10750,10750,10750,0
20230918,200300,1207052780,10750,10750,10750,10750,0
20230918,200200,1207052780,10750,10750,10750,10750,0
20230918,200100,1207052780,10750,10750,10750,10750,0
20230918,200000,1207052780,10750,10750,10750,10750,0
20230918,195900,1207052780,10750,10750,10750,10750,0
20230918,195800,1207052780,10750,10750,10750,10750,0
20230918,195700,1207052780,10750,10750,10750,10750,0
20230918,195600,1207052780,10750,10750,10750,10750,0
20230918,195500,1207052780,10750,10750,10750,10750,0
20230918,195400,1207052780,10750,10750,10750,10750,0
20230918,195300,1207052780,10750,10750,10750,10750,0
20230918,195200,1207052780,10750,10750,10750,10750,0
20230918,195100,1207052780,10750,10750,10750,10750,0
20230918,195000,1207052780,10750,10750,10750,10750,0
20230918,194900,1207052780,10750,10750,10750,10750,0
20230918,194800,1207052780,10750,10750,10750,10750,0
20230918,194700,1207052780,10750,10750,10750,10750,0
20230918,194600,1207052780,10750,10750,10750,10750,0
20230918,194500,1207052780,10750,10750,10750,10750,0
20230918,194400,1207052780,10750,10750,10750,10750,0
20230918,194300,1207052780,10750,10750,10750,10750,0
20230918,194200,1207052780,10750,10750,10750,10750,0
20230918,194100,1207052780,10750,10750,10750,10750,0
20230918,194000,1207052780,10750,10750,10750,10750,0
20230918,193900,1207052780,10750,10750,10750,10750,0
20230918,193800,1207052780,10750,10750,10750,10750,0
20230918,193700,1207052780,10750,10750,10750,10750,0
20230918,193600,1207052780,10750,10750,10750,10750,6
20230918,193500,1207052780,10750,10750,10750,10750,0
20230918,193400,1207052780,10750,10750,10750,10750,0
20230918,193300,1207052780,10750,10750,10750,10750,0
20230918,193200,1207052780,10750,10750,10750,10750,0
20230918,193100,1207052780,10750,10750,10750,10750,0
20230918,193000,1207052780,10750,10750,10750,10750,0
20230918,192900,1207052780,10750,10750,10750,10750,0
20230918,192800,1207052780,10750,10750,10750,10750,0
20230918,192700,1207052780,10750,10750,10750,10750,0
20230918,192600,1207052780,10750,10750,10750,10750,0
20230918,192500,1207052780,10750,10750,10750,10750,0
20230918,192400,1207052780,10750,10750,10750,10750,0
20230918,192300,1207052780,10750,10750,10750,10750,0
20230918,192200,1207052780,10750,10750,10750,10750,0
20230918,192100,1207052780,10750,10750,10750,10750,0
20230918,192000,1207052780,10750,10750,10750,10750,0
20230918,191900,1207052780,10750,10750,10750,10750,0
20230918,191800,1207052780,10750,10750,10750,10750,0
20230918,191700,1207052780,10750,10750,10750,10750,0
20230918,191600,1207052780,10750,10750,10750,10750,0
20230918,191500,1207052780,10750,10750,10750,10750,0
20230918,191400,1207052780,10750,10750,10750,10750,0
20230918,191300,1207052780,10750,10750,10750,10750,0
20230918,191200,1207052780,10750,10750,10750,10750,0
20230918,191100,1207052780,10750,10750,10750,10750,0
20230918,191000,1207052780,10750,10750,10750,10750,0
20230918,190900,1207052780,10750,10750,10750,10750,0
20230918,190800,1207052780,10750,10750,10750,10750,0
20230918,190700,1207052780,10750,10750,10750,10750,0
20230918,190600,1207052780,10750,10750,10750,10750,6
20230918,190500,1207052780,10750,10750,10750,10750,0
20230918,190400,1207052780,10750,10750,10750,10750,0
20230918,190300,1207052780,10750,10750,10750,10750,0
20230918,190200,1207052780,10750,10750,10750,10750,0
20230918,190100,1207052780,10750,10750,10750,10750,0
20230918,190000,1207052780,10750,10750,10750,10750,0
20230918,185900,1207052780,10750,10750,10750,10750,0
20230918,185800,1207052780,10750,10750,10750,10750,0
20230918,185700,1207052780,10750,10750,10750,10750,0
20230918,185600,1207052780,10750,10750,10750,10750,0
20230918,185500,1207052780,10750,10750,10750,10750,0
20230918,185400,1207052780,10750,10750,10750,10750,0
20230918,185300,1207052780,10750,10750,10750,10750,0
20230918,185200,1207052780,10750,10750,10750,10750,0
20230918,185100,1207052780,10750,10750,10750,10750,0
20230918,185000,1207052780,10750,10750,10750,10750,0
20230918,184900,1207052780,10750,10750,10750,10750,0
20230918,184800,1207052780,10750,10750,10750,10750,0
20230918,184700,1207052780,10750,10750,10750,10750,0
20230918,184600,1207052780,10750,10750,10750,10750,0
20230918,184500,1207052780,10750,10750,10750,10750,0
20230918,184400,1207052780,10750,10750,10750,10750,0
20230918,184300,1207052780,10750,10750,10750,10750,0
20230918,184200,1207052780,10750,10750,10750,10750,0
20230918,184100,1207052780,10750,10750,10750,10750,0
20230918,184000,1207052780,10750,10750,10750,10750,0
20230918,183900,1207052780,10750,10750,10750,10750,0
20230918,183800,1207052780,10750,10750,10750,10750,0
20230918,183700,1207052780,10750,10750,10750,10750,0
20230918,183600,1207052780,10750,10750,10750,10750,6
20230918,183500,1207052780,10750,10750,10750,10750,0
20230918,183400,1207052780,10750,10750,10750,10750,0
20230918,183300,1207052780,10750,10750,10750,10750,0
20230918,183200,1207052780,10750,10750,10750,10750,0
20230918,183100,1207052780,10750,10750,10750,10750,0
20230918,183000,1207052780,10750,10750,10750,10750,0
20230918,182900,1207052780,10750,10750,10750,10750,0
20230918,182800,1207052780,10750,10750,10750,10750,0
20230918,182700,1207052780,10750,10750,10750,10750,0
20230918,182600,1207052780,10750,10750,10750,10750,0
20230918,182500,1207052780,10750,10750,10750,10750,0
20230918,182400,1207052780,10750,10750,10750,10750,0
20230918,182300,1207052780,10750,10750,10750,10750,0
20230918,182200,1207052780,10750,10750,10750,10750,0
20230918,182100,1207052780,10750,10750,10750,10750,0
20230918,182000,1207052780,10750,10750,10750,10750,0
20230918,181900,1207052780,10750,10750,10750,10750,0
20230918,181800,1207052780,10750,10750,10750,10750,0
20230918,181700,1207052780,10750,10750,10750,10750,0
20230918,181600,1207052780,10750,10750,10750,10750,0
20230918,181500,1207052780,10750,10750,10750,10750,0
20230918,181400,1207052780,10750,10750,10750,10750,0
20230918,181300,1207052780,10750,10750,10750,10750,0
20230918,181200,1207052780,10750,10750,10750,10750,0
20230918,181100,1207052780,10750,10750,10750,10750,0
20230918,181000,1207052780,10750,10750,10750,10750,0
20230918,180900,1207052780,10750,10750,10750,10750,0
20230918,180800,1207052780,10750,10750,10750,10750,0
20230918,180700,1207052780,10750,10750,10750,10750,0
20230918,180600,1207052780,10750,10750,10750,10750,6
20230918,180500,1207052780,10750,10750,10750,10750,0
20230918,180400,1207052780,10750,10750,10750,10750,0
20230918,180300,1207052780,10750,10750,10750,10750,0
20230918,180200,1207052780,10750,10750,10750,10750,0
20230918,180100,1207052780,10750,10750,10750,10750,0
20230918,180000,1207052780,10750,10750,10750,10750,0
20230918,175900,1207052780,10750,10750,10750,10750,0
20230918,175800,1207052780,10750,10750,10750,10750,0
20230918,175700,1207052780,10750,10750,10750,10750,0
20230918,175600,1207052780,10750,10750,10750,10750,0
20230918,175500,1207052780,10750,10750,10750,10750,0
20230918,175400,1207052780,10750,10750,10750,10750,0
20230918,175300,1207052780,10750,10750,10750,10750,0
20230918,175200,1207052780,10750,10750,10750,10750,0
20230918,175100,1207052780,10750,10750,10750,10750,0
20230918,175000,1207052780,10750,10750,10750,10750,0
20230918,174900,1207052780,10750,10750,10750,10750,0
20230918,174800,1207052780,10750,10750,10750,10750,0
20230918,174700,1207052780,10750,10750,10750,10750,0
20230918,174600,1207052780,10750,10750,10750,10750,0
20230918,174500,1207052780,10750,10750,10750,10750,0
20230918,174400,1207052780,10750,10750,10750,10750,0
20230918,174300,1207052780,10750,10750,10750,10750,0
20230918,174200,1207052780,10750,10750,10750,10750,0
20230918,174100,1207052780,10750,10750,10750,10750,0
20230918,174000,1207052780,10750,10750,10750,10750,0
20230918,173900,1207052780,10750,10750,10750,10750,0
20230918,173800,1207052780,10750,10750,10750,10750,0
20230918,173700,1207052780,10750,10750,10750,10750,0
20230918,173600,1207052780,10750,10750,10750,10750,6
20230918,173500,1207052780,10750,10750,10750,10750,0
20230918,173400,1207052780,10750,10750,10750,10750,0
20230918,173300,1207052780,10750,10750,10750,10750,0
20230918,173200,1207052780,10750,10750,10750,10750,0
20230918,173100,1207052780,10750,10750,10750,10750,0
20230918,173000,1207052780,10750,10750,10750,10750,0
20230918,172900,1207052780,10750,10750,10750,10750,0
20230918,172800,1207052780,10750,10750,10750,10750,0
20230918,172700,1207052780,10750,10750,10750,10750,0
20230918,172600,1207052780,10750,10750,10750,10750,0
20230918,172500,1207052780,10750,10750,10750,10750,0
20230918,172400,1207052780,10750,10750,10750,10750,0
20230918,172300,1207052780,10750,10750,10750,10750,0
20230918,172200,1207052780,10750,10750,10750,10750,0
20230918,172100,1207052780,10750,10750,10750,10750,0
20230918,172000,1207052780,10750,10750,10750,10750,0
20230918,171900,1207052780,10750,10750,10750,10750,0
20230918,171800,1207052780,10750,10750,10750,10750,0
20230918,171700,1207052780,10750,10750,10750,10750,0
20230918,171600,1207052780,10750,10750,10750,10750,0
20230918,171500,1207052780,10750,10750,10750,10750,0
20230918,171400,1207052780,10750,10750,10750,10750,0
20230918,171300,1207052780,10750,10750,10750,10750,0
20230918,171200,1207052780,10750,10750,10750,10750,0
20230918,171100,1207052780,10750,10750,10750,10750,0
20230918,171000,1207052780,10750,10750,10750,10750,0
20230918,170900,1207052780,10750,10750,10750,10750,0
20230918,170800,1207052780,10750,10750,10750,10750,0
20230918,170700,1207052780,10750,10750,10750,10750,0
20230918,170600,1207052780,10750,10750,10750,10750,6
20230918,170500,1207052780,10750,10750,10750,10750,0
20230918,170400,1207052780,10750,10750,10750,10750,0
20230918,170300,1207052780,10750,10750,10750,10750,0
20230918,170200,1207052780,10750,10750,10750,10750,0
20230918,170100,1207052780,10750,10750,10750,10750,0
20230918,170000,1207052780,10750,10750,10750,10750,0
20230918,165900,1207052780,10750,10750,10750,10750,0
20230918,165800,1207052780,10750,10750,10750,10750,0
20230918,165700,1207052780,10750,10750,10750,10750,0
20230918,165600,1207052780,10750,10750,10750,10750,0
20230918,165500,1207052780,10750,10750,10750,10750,0
20230918,165400,1207052780,10750,10750,10750,10750,0
20230918,165300,1207052780,10750,10750,10750,10750,0
20230918,165200,1207052780,10750,10750,10750,10750,0
20230918,165100,1207052780,10750,10750,10750,10750,0
20230918,165000,1207052780,10750,10750,10750,10750,0
20230918,164900,1207052780,10750,10750,10750,10750,0
20230918,164800,1207052780,10750,10750,10750,10750,0
20230918,164700,1207052780,10750,10750,10750,10750,0
20230918,164600,1207052780,10750,10750,10750,10750,0
20230918,164500,1207052780,10750,10750,10750,10750,0
20230918,164400,1207052780,10750,10750,10750,10750,0
20230918,164300,1207052780,10750,10750,10750,10750,0
20230918,164200,1207052780,10750,10750,10750,10750,0
20230918,164100,1207052780,10750,10750,10750,10750,0
20230918,164000,1207052780,10750,10750,10750,10750,0
20230918,163900,1207052780,10750,10750,10750,10750,0
20230918,163800,1207052780,10750,10750,10750,10750,0
20230918,163700,1207052780,10750,10750,10750,10750,0
20230918,163600,1207052780,10750,10750,10750,10750,6
20230918,163500,1207052780,10750,10750,10750,10750,0
20230918,163400,1207052780,10750,10750,10750,10750,0
20230918,163300,1207052780,10750,10750,10750,10750,0
20230918,163200,1207052780,10750,10750,10750,10750,0
20230918,163100,1207052780,10750,10750,10750,10750,0
20230918,163000,1207052780,10750,10750,10750,10750,0
20230918,162900,1207052780,10750,10750,10750,10750,0
20230918,162800,1207052780,10750,10750,10750,10750,0
20230918,162700,1207052780,10750,10750,10750,10750,0
20230918,162600,1207052780,10750,10750,10750,10750,0
20230918,162500,1207052780,10750,10750,10750,10750,0
20230918,162400,1207052780,10750,10750,10750,10750,0
20230918,162300,1207052780,10750,10750,10750,10750,0
20230918,162200,1207052780,10750,10750,10750,10750,0
20230918,162100,1207052780,10750,10750,10750,10750,0
20230918,162000,1207052780,10750,10750,10750,10750,0
20230918,161900,1207052780,10750,10750,10750,10750,0
20230918,161800,1207052780,10750,10750,10750,10750,0
20230918,161700,1207052780,10750,10750,10750,10750,0
20230918,161600,1207052780,10750,10750,10750,10750,0
20230918,161500,1207052780,10750,10750,10750,10750,0
20230918,161400,1207052780,10750,10750,10750,10750,0
20230918,161300,1207052780,10750,10750,10750,10750,0
20230918,161200,1207052780,10750,10750,10750,10750,0
20230918,161100,1207052780,10750,10750,10750,10750,0
20230918,161000,1207052780,10750,10750,10750,10750,0
20230918,160900,1207052780,10750,10750,10750,10750,0
20230918,160800,1207052780,10750,10750,10750,10750,0
20230918,160700,1207052780,10750,10750,10750,10750,0
20230918,160600,1207052780,10750,10750,10750,10750,6
20230918,160500,1207052780,10750,10750,10750,10750,0
20230918,160400,1207052780,10750,10750,10750,10750,0
20230918,160300,1207052780,10750,10750,10750,10750,0
20230918,160200,1207052780,10750,10750,10750,10750,0
20230918,160100,1207052780,10750,10750,10750,10750,0
20230918,160000,1207052780,10750,10750,10750,10750,0
20230918,155900,1207052780,10750,10750,10750,10750,0
20230918,155800,1207052780,10750,10750,10750,10750,0
20230918,155700,1207052780,10750,10750,10750,10750,0
20230918,155600,1207052780,10750,10750,10750,10750,0
20230918,155500,1207052780,10750,10750,10750,10750,0
20230918,155400,1207052780,10750,10750,10750,10750,0
20230918,155300,1207052780,10750,10750,10750,10750,0
20230918,155200,1207052780,10750,10750,10750,10750,0
20230918,155100,1207052780,10750,10750,10750,10750,0
20230918,155000,1207052780,10750,10750,10750,10750,0
20230918,154900,1207052780,10750,10750,10750,10750,0
20230918,154800,1207052780,10750,10750,10750,10750,0
20230918,154700,1207052780,10750,10750,10750,10750,0
20230918,154600,1207052780,10750,10750,10750,10750,0
20230918,154500,1207052780,10750,10750,10750,10750,0
20230918,154400,1207052780,10750,10750,10750,10750,0
20230918,154300,1207052780,10750,10750,10750,10750,0
20230918,154200,1207052780,10750,10750,10750,10750,0
20230918,154100,1207052780,10750,10750,10750,10750,0
20230918,154000,1207052780,10750,10750,10750,10750,0
20230918,153900,1207052780,10750,10750,10750,10750,0
20230918,153800,1207052780,10750,10750,10750,10750,0
20230918,153700,1207052780,10750,10750,10750,10750,0
20230918,153600,1207052780,10750,10750,10750,10750,6
20230918,153500,1207052780,10750,10750,10750,10750,0
20230918,153400,1207052780,10750,10750,10750,10750,0
20230918,153300,1207052780,10750,10750,10750,10750,0
20230918,153200,1207052780,10750,10750,10750,10750,0
20230918,153100,1207052780,10750,10750,10750,10750,0
20230918,153000,1207052780,10750,10750,10750,10750,6
20230918,152900,1206988280,10760,10760,10760,10760,0
20230918,152800,1206988280,10760,10760,10760,10760,0
20230918,152700,1206988280,10760,10760,10760,10760,0
20230918,152600,1206988280,10760,10760,10760,10760,0
20230918,152500,1206988280,10760,10760,10760,10760,0
20230918,152400,1206988280,10760,10760,10760,10760,0
20230918,152300,1206988280,10760,10760,10760,10760,0
20230918,152200,1206988280,10760,10760,10760,10760,0
20230918,152100,1206988280,10760,10760,10760,10760,0
20230918,152000,1206988280,10760,10760,10760,10760,0
20230918,151900,1206988280,10760,10760,10760,10760,0
20230918,151800,1206988280,10760,10640,10760,10640,1948
20230918,151700,1186043160,10750,10730,10750,10730,600
20230918,151600,1179594850,10730,10730,10730,10730,2
20230918,151500,1179573390,10710,10710,10710,10710,0
20230918,151400,1179573390,10710,10710,10710,10710,11
20230918,151300,1179455580,10760,10760,10760,10760,1
20230918,151200,1179444820,10750,10750,10750,10750,417
20230918,151100,1174962070,10750,10750,10750,10740,1301
20230918,151000,1160976970,10750,10660,10750,10640,2585
20230918,150900,1133272290,10740,10740,10740,10740,0
20230918,150800,1133272290,10740,10720,10740,10720,2297
20230918,150700,1108617330,10730,10700,10730,10700,4000
20230918,150600,1065741520,10700,10600,10700,10600,5038
20230918,150500,1012117020,10600,10580,10600,10580,4732
20230918,150400,962017560,10580,10540,10580,10540,1054
20230918,150300,950891310,10500,10480,10500,10480,593
20230918,150200,944669700,10490,10490,10490,10490,0
20230918,150100,944669700,10490,10480,10490,10480,100
20230918,150000,943621450,10480,10480,10480,10480,45
20230918,145900,943149850,10480,10480,10480,10480,0
20230918,145800,943149850,10480,10480,10480,10480,90
20230918,145700,942206650,10490,10460,10490,10460,325
20230918,145600,938799670,10500,10500,10500,10500,0
20230918,145500,938799670,10500,10500,10500,10500,300
20230918,145400,935649670,10550,10360,10550,10360,499
20230918,145300,930425640,10370,10370,10370,10370,0
20230918,145200,930425640,10370,10360,10370,10360,34
20230918,145100,930073390,10360,10360,10360,10360,0
20230918,145000,930073390,10360,10340,10360,10340,138
20230918,144900,928644820,10350,10350,10350,10350,0
20230918,144800,928644820,10350,10340,10350,10340,34
20230918,144700,928293170,10350,10350,10350,10350,67
20230918,144600,927599720,10350,10350,10350,10350,0
20230918,144500,927599720,10350,10350,10350,10350,0
20230918,144400,927599720,10350,10350,10350,10350,0
20230918,144300,927599720,10350,10360,10360,10350,1200
20230918,144200,915178320,10380,10360,10380,10360,641
20230918,144100,908536040,10360,10360,10360,10360,100
20230918,144000,907500040,10360,10360,10360,10360,30
20230918,143900,907189240,10360,10360,10360,10360,40
20230918,143800,906774840,10370,10370,10370,10370,320
20230918,143700,903456440,10370,10370,10370,10370,0
20230918,143600,903456440,10370,10380,10380,10370,42
20230918,143500,903020780,10370,10370,10370,10370,200
20230918,143400,900946780,10380,10380,10380,10380,130
20230918,143300,899597380,10460,10460,10460,10460,0
20230918,143200,899597380,10460,10460,10460,10460,0
20230918,143100,899597380,10460,10460,10460,10460,0
20230918,143000,899597380,10460,10450,10460,10450,300
20230918,142900,896459680,10460,10460,10460,10460,2
20230918,142800,896438760,10460,10460,10460,10460,1
20230918,142700,896428300,10380,10410,10410,10380,442
20230918,142600,891827500,10410,10380,10410,10380,315
20230918,142500,888550270,10370,10370,10370,10360,96
20230918,142400,887555390,10390,10370,10390,10360,101
20230918,142300,886508980,10390,10380,10390,10380,107
20230918,142200,885397790,10380,10380,10380,10380,3
20230918,142100,885366650,10380,10380,10380,10370,703
20230918,142000,878074510,10390,10410,10410,10390,224
20230918,141900,875745000,10410,10400,10410,10400,302
20230918,141800,872602180,10410,10370,10410,10370,1889
20230918,141700,853010540,10370,10370,10370,10370,0
20230918,141600,853010540,10370,10370,10370,10360,39
20230918,141500,852606410,10370,10400,10410,10370,963
20230918,141400,842612960,10410,10410,10410,10400,582
20230918,141300,836555500,10410,10410,10410,10410,0
20230918,141200,836555500,10410,10410,10410,10410,130
20230918,141100,835202200,10470,10410,10480,10410,252
20230918,141000,832578750,10480,10430,10480,10420,101
20230918,140900,831526230,10430,10520,10520,10430,2
20230918,140800,831505280,10590,10590,10590,10590,0
20230918,140700,831505280,10590,10590,10590,10590,0
20230918,140600,831505280,10590,10590,10590,10590,0
20230918,140500,831505280,10590,10510,10590,10510,3583
20230918,140400,793607680,10540,10420,10540,10410,2275
20230918,140300,769847440,10410,10350,10410,10340,1810
20230918,140200,751020240,10350,10360,10360,10350,40
20230918,140100,750606140,10360,10400,10400,10360,120
20230918,140000,749362140,10400,10400,10400,10400,0
20230918,135900,749362140,10400,10380,10400,10380,3
20230918,135800,749330970,10360,10360,10360,10360,200
20230918,135700,747258970,10360,10360,10360,10360,387
20230918,135600,743249650,10410,10360,10410,10360,8
20230918,135500,743166570,10360,10360,10360,10360,1001
20230918,135400,732796210,10360,10400,10400,10360,31
20230918,135300,732473850,10360,10390,10390,10360,31
20230918,135200,732151790,10410,10410,10410,10360,4
20230918,135100,732110200,10410,10410,10410,10410,3118
20230918,135000,699651820,10410,10410,10410,10410,0
20230918,134900,699651820,10410,10410,10410,10410,110
20230918,134800,698506720,10400,10400,10400,10400,0
20230918,134700,698506720,10400,10400,10400,10400,0
20230918,134600,698506720,10400,10400,10400,10400,0
20230918,134500,698506720,10400,10400,10400,10400,300
20230918,134400,695386720,10400,10400,10400,10400,0
20230918,134300,695386720,10400,10400,10400,10400,0
20230918,134200,695386720,10400,10400,10400,10400,0
20230918,134100,695386720,10400,10400,10400,10400,701
20230918,134000,688096320,10340,10340,10340,10340,1
20230918,133900,688085980,10400,10390,10400,10390,700
20230918,133800,680809440,10390,10390,10390,10390,1
20230918,133700,680799050,10330,10330,10330,10330,0
20230918,133600,680799050,10330,10330,10330,10330,114
20230918,133500,679621430,10400,10400,10400,10400,0
20230918,133400,679621430,10400,10400,10400,10400,0
20230918,133300,679621430,10400,10350,10400,10330,239
20230918,133200,677139060,10360,10360,10360,10360,0
20230918,133100,677139060,10360,10360,10360,10360,16
20230918,133000,676973300,10400,10400,10400,10400,0
20230918,132900,676973300,10400,10400,10400,10400,0
20230918,132800,676973300,10400,10400,10400,10400,0
20230918,132700,676973300,10400,10400,10400,10400,0
20230918,132600,676973300,10400,10270,10400,10270,440
20230918,132500,672442220,10340,10320,10340,10320,30
20230918,132400,672132490,10320,10320,10320,10320,0
20230918,132300,672132490,10320,10290,10320,10290,4
20230918,132200,672091270,10320,10270,10320,10270,9
20230918,132100,671998700,10320,10270,10320,10270,58
20230918,132000,671402890,10330,10330,10330,10330,0
20230918,131900,671402890,10330,10260,10330,10260,36
20230918,131800,671033310,10260,10320,10320,10260,52
20230918,131700,670499370,10310,10280,10310,10280,4
20230918,131600,670458190,10270,10310,10310,10270,1950
20230918,131500,650375780,10310,10320,10320,10310,94
20230918,131400,649406000,10310,10310,10310,10310,63
20230918,131300,648756470,10320,10330,10330,10320,1486
20230918,131200,633410850,10330,10340,10340,10330,127
20230918,131100,632098910,10360,10360,10360,10360,1
20230918,131000,632088550,10340,10370,10370,10340,212
20230918,130900,629896410,10410,10410,10410,10410,0
20230918,130800,629896410,10410,10410,10410,10410,0
20230918,130700,629896410,10410,10410,10410,10410,0
20230918,130600,629896410,10410,10410,10410,10410,0
20230918,130500,629896410,10410,10410,10410,10410,0
20230918,130400,629896410,10410,10410,10410,10410,0
20230918,130300,629896410,10410,10410,10410,10410,0
20230918,130200,629896410,10410,10410,10410,10410,0
20230918,130100,629896410,10410,10410,10410,10410,0
20230918,130000,629896410,10410,10410,10410,10410,0
20230918,125900,629896410,10410,10410,10410,10410,0
20230918,125800,629896410,10410,10410,10410,10410,0
20230918,125700,629896410,10410,10410,10410,10410,0
20230918,125600,629896410,10410,10410,10410,10410,1
20230918,125500,629886000,10410,10410,10410,10410,0
20230918,125400,629886000,10410,10410,10410,10410,0
20230918,125300,629886000,10410,10410,10410,10410,300
20230918,125200,626763000,10410,10410,10410,10410,0
20230918,125100,626763000,10410,10380,10410,10380,150
20230918,125000,625201980,10400,10400,10400,10400,0
20230918,124900,625201980,10400,10400,10400,10400,0
20230918,124800,625201980,10400,10400,10400,10400,0
20230918,124700,625201980,10400,10400,10400,10400,0
20230918,124600,625201980,10400,10400,10400,10390,100
20230918,124500,624162050,10400,10370,10400,10370,120
20230918,124400,622917350,10330,10330,10330,10330,0
20230918,124300,622917350,10330,10330,10330,10330,0
20230918,124200,622917350,10330,10330,10330,10330,0
20230918,124100,622917350,10330,10330,10330,10330,9
20230918,124000,622824380,10330,10330,10330,10330,19
20230918,123900,622628110,10340,10340,10340,10340,5
20230918,123800,622576410,10340,10340,10340,10340,0
20230918,123700,622576410,10340,10340,10340,10340,415
20230918,123600,618285310,10380,10380,10380,10380,0
20230918,123500,618285310,10380,10380,10380,10380,0
20230918,123400,618285310,10380,10380,10380,10380,4
20230918,123300,618243790,10380,10350,10390,10350,4
20230918,123200,618202290,10350,10350,10350,10350,20
20230918,123100,617995290,10350,10400,10400,10350,180
20230918,123000,616124290,10410,10410,10410,10410,0
20230918,122900,616124290,10410,10410,10410,10410,1
20230918,122800,616113880,10340,10350,10350,10340,17
20230918,122700,615938030,10370,10370,10370,10370,0
20230918,122600,615938030,10370,10370,10370,10370,8
20230918,122500,615855070,10400,10400,10400,10400,1
20230918,122400,615844670,10340,10400,10400,10340,4519
20230918,122300,569033610,10410,10410,10410,10410,0
20230918,122200,569033610,10410,10410,10410,10410,0
20230918,122100,569033610,10410,10410,10410,10410,0
20230918,122000,569033610,10410,10410,10410,10410,1
20230918,121900,569023200,10400,10400,10400,10400,0
20230918,121800,569023200,10400,10400,10400,10400,7
20230918,121700,568950400,10410,10410,10410,10410,0
20230918,121600,568950400,10410,10410,10410,10410,0
20230918,121500,568950400,10410,10410,10410,10410,0
20230918,121400,568950400,10410,10410,10410,10410,0
20230918,121300,568950400,10410,10410,10410,10410,0
20230918,121200,568950400,10410,10410,10410,10410,0
20230918,121100,568950400,10410,10410,10410,10410,0
20230918,121000,568950400,10410,10410,10410,10410,0
20230918,120900,568950400,10410,10410,10410,10410,0
20230918,120800,568950400,10410,10410,10410,10410,0
20230918,120700,568950400,10410,10390,10410,10390,2
20230918,120600,568929600,10410,10410,10410,10410,1
20230918,120500,568919190,10400,10400,10420,10400,31
20230918,120400,568596770,10420,10400,10420,10400,71
20230918,120300,567858350,10420,10420,10420,10420,0
20230918,120200,567858350,10420,10420,10420,10420,0
20230918,120100,567858350,10420,10420,10420,10420,1
20230918,120000,567847930,10410,10410,10410,10410,0
20230918,115900,567847930,10410,10400,10410,10380,41
20230918,115800,567422120,10400,10410,10410,10390,72
20230918,115700,566673700,10390,10390,10390,10390,0
20230918,115600,566673700,10390,10400,10400,10380,184
20230918,115500,564761280,10400,10410,10410,10400,2553
20230918,115400,538199720,10410,10430,10430,10410,95
20230918,115300,537209920,10430,10430,10430,10430,100
20230918,115200,536166920,10470,10470,10470,10470,0
20230918,115100,536166920,10470,10470,10470,10470,0
20230918,115000,536166920,10470,10470,10470,10470,0
20230918,114900,536166920,10470,10470,10470,10470,0
20230918,114800,536166920,10470,10430,10470,10430,51
20230918,114700,535634950,10430,10430,10430,10430,0
20230918,114600,535634950,10430,10470,10470,10430,2
20230918,114500,535614050,10490,10490,10490,10490,0
20230918,114400,535614050,10490,10490,10490,10490,0
20230918,114300,535614050,10490,10430,10490,10430,500
20230918,114200,530375150,10410,10410,10410,10410,42
20230918,114100,529937930,10410,10420,10420,10410,1202
20230918,114000,517414440,10430,10430,10430,10430,1
20230918,113900,517404010,10430,10430,10430,10430,0
20230918,113800,517404010,10430,10430,10430,10430,18
20230918,113700,517216270,10430,10430,10430,10430,0
20230918,113600,517216270,10430,10430,10430,10430,25
20230918,113500,516955520,10480,10480,10480,10480,1
20230918,113400,516945040,10420,10420,10420,10420,0
20230918,113300,516945040,10420,10430,10430,10420,390
20230918,113200,512878060,10430,10430,10430,10430,80
20230918,113100,512043660,10450,10450,10450,10450,174
20230918,113000,510225360,10430,10430,10430,10430,0
20230918,112900,510225360,10430,10430,10430,10430,134
20230918,112800,508827740,10430,10430,10430,10430,96
20230918,112700,507826460,10430,10430,10430,10430,91
20230918,112600,506877330,10440,10470,10470,10440,1709
20230918,112500,489006930,10470,10470,10470,10470,100
20230918,112400,487959930,10470,10470,10470,10470,13
20230918,112300,487823820,10470,10490,10490,10470,366
20230918,112200,483986140,10500,10500,10500,10500,0
20230918,112100,483986140,10500,10510,10510,10500,320
20230918,112000,480625820,10500,10530,10530,10500,4300
20230918,111900,435454480,10520,10520,10520,10520,0
20230918,111800,435454480,10520,10520,10520,10520,50
20230918,111700,434928480,10590,10590,10590,10590,0
20230918,111600,434928480,10590,10590,10590,10590,0
20230918,111500,434928480,10590,10590,10590,10590,18
20230918,111400,434737860,10510,10510,10510,10510,0
20230918,111300,434737860,10510,10510,10510,10510,0
20230918,111200,434737860,10510,10510,10510,10510,0
20230918,111100,434737860,10510,10510,10510,10510,0
20230918,111000,434737860,10510,10510,10510,10510,0
20230918,110900,434737860,10510,10510,10510,10510,0
20230918,110800,434737860,10510,10510,10510,10510,30
20230918,110700,434422560,10590,10550,10590,10550,122
20230918,110600,433132700,10540,10510,10540,10510,90
20230918,110500,432185600,10500,10500,10500,10500,30
20230918,110400,431870600,10510,10510,10510,10510,30
20230918,110300,431555300,10510,10510,10510,10500,1034
20230918,110200,420697960,10510,10510,10510,10510,0
20230918,110100,420697960,10510,10510,10510,10510,56
20230918,110000,420109400,10570,10570,10570,10570,0
20230918,105900,420109400,10570,10550,10570,10550,132
20230918,105800,418716440,10540,10540,10550,10540,64
20230918,105700,418041600,10500,10500,10500,10500,0
20230918,105600,418041600,10500,10500,10500,10500,0
20230918,105500,418041600,10500,10500,10500,10500,0
20230918,105400,418041600,10500,10500,10500,10500,148
20230918,105300,416487600,10500,10500,10500,10500,2000
20230918,105200,395487600,10510,10520,10520,10500,3148
20230918,105100,362396430,10520,10520,10520,10520,30
20230918,105000,362080830,10530,10530,10530,10530,30
20230918,104900,361764930,10530,10530,10530,10530,0
20230918,104800,361764930,10530,10530,10530,10530,244
20230918,104700,359195610,10570,10570,10570,10570,0
20230918,104600,359195610,10570,10570,10570,10570,0
20230918,104500,359195610,10570,10570,10570,10570,0
20230918,104400,359195610,10570,10570,10570,10570,0
20230918,104300,359195610,10570,10540,10570,10540,158
20230918,104200,357530260,10520,10560,10560,10520,2272
20230918,104100,333581750,10570,10570,10570,10560,65
20230918,104000,332895000,10550,10550,10550,10550,30
20230918,103900,332578500,10550,10550,10550,10550,0
20230918,103800,332578500,10550,10550,10550,10550,118
20230918,103700,331333600,10550,10590,10590,10550,31
20230918,103600,331006510,10550,10550,10550,10550,55
20230918,103500,330426260,10560,10560,10560,10560,433
20230918,103400,325853780,10560,10560,10560,10560,30
20230918,103300,325536980,10560,10560,10560,10560,30
20230918,103200,325220180,10560,10560,10560,10560,9
20230918,103100,325125140,10560,10560,10560,10550,219
20230918,103000,322813980,10630,10630,10630,10630,0
20230918,102900,322813980,10630,10630,10630,10630,0
20230918,102800,322813980,10630,10630,10630,10630,0
20230918,102700,322813980,10630,10630,10630,10630,0
20230918,102600,322813980,10630,10630,10630,10630,0
20230918,102500,322813980,10630,10630,10630,10630,0
20230918,102400,322813980,10630,10630,10630,10630,0
20230918,102300,322813980,10630,10630,10630,10630,0
20230918,102200,322813980,10630,10630,10630,10630,0
20230918,102100,322813980,10630,10590,10630,10550,1125
20230918,102000,310911510,10600,10600,10600,10600,0
20230918,101900,310911510,10600,10600,10600,10600,0
20230918,101800,310911510,10600,10600,10600,10600,2
20230918,101700,310890310,10600,10600,10600,10600,0
20230918,101600,310890310,10600,10600,10600,10600,1
20230918,101500,310879710,10600,10590,10600,10590,74
20230918,101400,310095610,10590,10590,10590,10590,0
20230918,101300,310095610,10590,10600,10600,10590,40
20230918,101200,309671910,10610,10610,10610,10610,139
20230918,101100,308197120,10610,10610,10610,10610,0
20230918,101000,308197120,10610,10610,10610,10610,0
20230918,100900,308197120,10610,10630,10630,10610,104
20230918,100800,307091940,10640,10650,10650,10640,494
20230918,100700,301834780,10660,10660,10660,10660,3
20230918,100600,301802800,10710,10710,10710,10710,0
20230918,100500,301802800,10710,10710,10710,10710,0
20230918,100400,301802800,10710,10710,10710,10710,0
20230918,100300,301802800,10710,10710,10710,10710,1
20230918,100200,301792090,10700,10700,10700,10700,81
20230918,100100,300925390,10640,10640,10640,10640,0
20230918,100000,300925390,10640,10640,10640,10640,30
20230918,095900,300606190,10650,10650,10650,10650,25
20230918,095800,300339940,10660,10660,10660,10660,0
20230918,095700,300339940,10660,10660,10660,10660,0
20230918,095600,300339940,10660,10660,10660,10660,0
20230918,095500,300339940,10660,10660,10660,10660,0
20230918,095400,300339940,10660,10670,10670,10660,146
20230918,095300,298783330,10710,10710,10710,10710,0
20230918,095200,298783330,10710,10710,10710,10710,0
20230918,095100,298783330,10710,10710,10710,10710,0
20230918,095000,298783330,10710,10710,10710,10710,0
20230918,094900,298783330,10710,10710,10710,10710,2
20230918,094800,298761910,10700,10700,10700,10700,0
20230918,094700,298761910,10700,10700,10700,10700,0
20230918,094600,298761910,10700,10700,10700,10700,412
20230918,094500,294353510,10700,10700,10700,10700,0
20230918,094400,294353510,10700,10700,10700,10700,0
20230918,094300,294353510,10700,10700,10700,10700,0
20230918,094200,294353510,10700,10700,10700,10700,0
20230918,094100,294353510,10700,10700,10700,10700,0
20230918,094000,294353510,10700,10610,10700,10610,1395
20230918,093900,279491920,10610,10630,10630,10610,766
20230918,093800,271359660,10630,10630,10630,10630,0
20230918,093700,271359660,10630,10630,10630,10630,0
20230918,093600,271359660,10630,10620,10640,10620,517
20230918,093500,265864240,10620,10620,10620,10620,0
20230918,093400,265864240,10620,10620,10620,10620,3
20230918,093300,265832380,10540,10610,10620,10540,507
20230918,093200,260479890,10580,10580,10580,10580,0
20230918,093100,260479890,10580,10580,10580,10580,0
20230918,093000,260479890,10580,10580,10580,10580,0
20230918,092900,260479890,10580,10580,10580,10580,0
20230918,092800,260479890,10580,10580,10580,10580,0
20230918,092700,260479890,10580,10580,10580,10580,0
20230918,092600,260479890,10580,10570,10580,10570,73
20230918,092500,259708050,10530,10530,10530,10530,0
20230918,092400,259708050,10530,10530,10530,10530,0
20230918,092300,259708050,10530,10530,10530,10530,0
20230918,092200,259708050,10530,10530,10530,10530,0
20230918,092100,259708050,10530,10700,10700,10520,1618
20230918,092000,242555610,10700,10620,10700,10620,1248
20230918,091900,229250960,10610,10510,10610,10500,1908
20230918,091800,209118200,10500,10570,10570,10500,2000
20230918,091700,188085240,10600,10710,10720,10500,6872
20230918,091600,115107510,10710,10630,10710,10630,1100
20230918,091500,103372550,10680,10590,10680,10500,2250
20230918,091400,79678350,10720,10700,10720,10700,393
20230918,091300,75468690,10700,10700,10700,10700,0
20230918,091200,75468690,10700,10700,10700,10700,0
20230918,091100,75468690,10700,10700,10700,10700,0
20230918,091000,75468690,10700,10630,10710,10630,1155
20230918,090900,63131130,10670,10580,10670,10570,692
20230918,090800,55784620,10570,10570,10570,10570,194
20230918,090700,53734040,10520,10600,10610,10500,3651
20230918,090600,15286790,10600,10610,10610,10600,492
20230918,090500,10069170,10680,10680,10680,10680,0
20230918,090400,10069170,10680,10610,10680,10610,6
20230918,090300,10005440,10610,10560,10800,10560,393
20230918,090200,5799120,10560,10560,10560,10560,5
20230918,090100,5746320,10550,10530,10580,10530,526
20230918,090000,203490,10710,10710,10710,10710,19
Reference in New Issue Copy Permalink