ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044490/min/candle-20240923.csv

632 lines
33 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
20240923,192900,1108616230,15160,15160,15160,15160,366
20240923,192800,1108616230,15160,15160,15160,15160,0
20240923,192700,1108616230,15160,15160,15160,15160,0
20240923,192600,1108616230,15160,15160,15160,15160,0
20240923,192500,1108616230,15160,15160,15160,15160,0
20240923,192400,1108616230,15160,15160,15160,15160,0
20240923,192300,1108616230,15160,15160,15160,15160,0
20240923,192200,1108616230,15160,15160,15160,15160,0
20240923,192100,1108616230,15160,15160,15160,15160,0
20240923,192000,1108616230,15160,15160,15160,15160,0
20240923,191900,1108616230,15160,15160,15160,15160,0
20240923,191800,1108616230,15160,15160,15160,15160,0
20240923,191700,1108616230,15160,15160,15160,15160,0
20240923,191600,1108616230,15160,15160,15160,15160,0
20240923,191500,1108616230,15160,15160,15160,15160,0
20240923,191400,1108616230,15160,15160,15160,15160,0
20240923,191300,1108616230,15160,15160,15160,15160,0
20240923,191200,1108616230,15160,15160,15160,15160,0
20240923,191100,1108616230,15160,15160,15160,15160,0
20240923,191000,1108616230,15160,15160,15160,15160,0
20240923,190900,1108616230,15160,15160,15160,15160,0
20240923,190800,1108616230,15160,15160,15160,15160,0
20240923,190700,1108616230,15160,15160,15160,15160,0
20240923,190600,1108616230,15160,15160,15160,15160,0
20240923,190500,1108616230,15160,15160,15160,15160,0
20240923,190400,1108616230,15160,15160,15160,15160,0
20240923,190300,1108616230,15160,15160,15160,15160,0
20240923,190200,1108616230,15160,15160,15160,15160,0
20240923,190100,1108616230,15160,15160,15160,15160,0
20240923,190000,1108616230,15160,15160,15160,15160,0
20240923,185900,1108616230,15160,15160,15160,15160,366
20240923,185800,1108616230,15160,15160,15160,15160,0
20240923,185700,1108616230,15160,15160,15160,15160,0
20240923,185600,1108616230,15160,15160,15160,15160,0
20240923,185500,1108616230,15160,15160,15160,15160,0
20240923,185400,1108616230,15160,15160,15160,15160,0
20240923,185300,1108616230,15160,15160,15160,15160,0
20240923,185200,1108616230,15160,15160,15160,15160,0
20240923,185100,1108616230,15160,15160,15160,15160,0
20240923,185000,1108616230,15160,15160,15160,15160,0
20240923,184900,1108616230,15160,15160,15160,15160,0
20240923,184800,1108616230,15160,15160,15160,15160,0
20240923,184700,1108616230,15160,15160,15160,15160,0
20240923,184600,1108616230,15160,15160,15160,15160,0
20240923,184500,1108616230,15160,15160,15160,15160,0
20240923,184400,1108616230,15160,15160,15160,15160,0
20240923,184300,1108616230,15160,15160,15160,15160,0
20240923,184200,1108616230,15160,15160,15160,15160,0
20240923,184100,1108616230,15160,15160,15160,15160,0
20240923,184000,1108616230,15160,15160,15160,15160,0
20240923,183900,1108616230,15160,15160,15160,15160,0
20240923,183800,1108616230,15160,15160,15160,15160,0
20240923,183700,1108616230,15160,15160,15160,15160,0
20240923,183600,1108616230,15160,15160,15160,15160,0
20240923,183500,1108616230,15160,15160,15160,15160,0
20240923,183400,1108616230,15160,15160,15160,15160,0
20240923,183300,1108616230,15160,15160,15160,15160,0
20240923,183200,1108616230,15160,15160,15160,15160,0
20240923,183100,1108616230,15160,15160,15160,15160,0
20240923,183000,1108616230,15160,15160,15160,15160,0
20240923,182900,1108616230,15160,15160,15160,15160,366
20240923,182800,1108616230,15160,15160,15160,15160,0
20240923,182700,1108616230,15160,15160,15160,15160,0
20240923,182600,1108616230,15160,15160,15160,15160,0
20240923,182500,1108616230,15160,15160,15160,15160,0
20240923,182400,1108616230,15160,15160,15160,15160,0
20240923,182300,1108616230,15160,15160,15160,15160,0
20240923,182200,1108616230,15160,15160,15160,15160,0
20240923,182100,1108616230,15160,15160,15160,15160,0
20240923,182000,1108616230,15160,15160,15160,15160,0
20240923,181900,1108616230,15160,15160,15160,15160,0
20240923,181800,1108616230,15160,15160,15160,15160,0
20240923,181700,1108616230,15160,15160,15160,15160,0
20240923,181600,1108616230,15160,15160,15160,15160,0
20240923,181500,1108616230,15160,15160,15160,15160,0
20240923,181400,1108616230,15160,15160,15160,15160,0
20240923,181300,1108616230,15160,15160,15160,15160,0
20240923,181200,1108616230,15160,15160,15160,15160,0
20240923,181100,1108616230,15160,15160,15160,15160,0
20240923,181000,1108616230,15160,15160,15160,15160,0
20240923,180900,1108616230,15160,15160,15160,15160,0
20240923,180800,1108616230,15160,15160,15160,15160,0
20240923,180700,1108616230,15160,15160,15160,15160,0
20240923,180600,1108616230,15160,15160,15160,15160,0
20240923,180500,1108616230,15160,15160,15160,15160,0
20240923,180400,1108616230,15160,15160,15160,15160,0
20240923,180300,1108616230,15160,15160,15160,15160,0
20240923,180200,1108616230,15160,15160,15160,15160,0
20240923,180100,1108616230,15160,15160,15160,15160,0
20240923,180000,1108616230,15160,15160,15160,15160,0
20240923,175900,1108616230,15160,15160,15160,15160,366
20240923,175800,1108616230,15160,15160,15160,15160,0
20240923,175700,1108616230,15160,15160,15160,15160,0
20240923,175600,1108616230,15160,15160,15160,15160,0
20240923,175500,1108616230,15160,15160,15160,15160,0
20240923,175400,1108616230,15160,15160,15160,15160,0
20240923,175300,1108616230,15160,15160,15160,15160,0
20240923,175200,1108616230,15160,15160,15160,15160,0
20240923,175100,1108616230,15160,15160,15160,15160,0
20240923,175000,1108616230,15160,15160,15160,15160,0
20240923,174900,1108616230,15160,15160,15160,15160,0
20240923,174800,1108616230,15160,15160,15160,15160,0
20240923,174700,1108616230,15160,15160,15160,15160,0
20240923,174600,1108616230,15160,15160,15160,15160,0
20240923,174500,1108616230,15160,15160,15160,15160,0
20240923,174400,1108616230,15160,15160,15160,15160,0
20240923,174300,1108616230,15160,15160,15160,15160,0
20240923,174200,1108616230,15160,15160,15160,15160,0
20240923,174100,1108616230,15160,15160,15160,15160,0
20240923,174000,1108616230,15160,15160,15160,15160,0
20240923,173900,1108616230,15160,15160,15160,15160,0
20240923,173800,1108616230,15160,15160,15160,15160,0
20240923,173700,1108616230,15160,15160,15160,15160,0
20240923,173600,1108616230,15160,15160,15160,15160,0
20240923,173500,1108616230,15160,15160,15160,15160,0
20240923,173400,1108616230,15160,15160,15160,15160,0
20240923,173300,1108616230,15160,15160,15160,15160,0
20240923,173200,1108616230,15160,15160,15160,15160,0
20240923,173100,1108616230,15160,15160,15160,15160,0
20240923,173000,1108616230,15160,15160,15160,15160,0
20240923,172900,1108616230,15160,15160,15160,15160,366
20240923,172800,1108616230,15160,15160,15160,15160,0
20240923,172700,1108616230,15160,15160,15160,15160,0
20240923,172600,1108616230,15160,15160,15160,15160,0
20240923,172500,1108616230,15160,15160,15160,15160,0
20240923,172400,1108616230,15160,15160,15160,15160,0
20240923,172300,1108616230,15160,15160,15160,15160,0
20240923,172200,1108616230,15160,15160,15160,15160,0
20240923,172100,1108616230,15160,15160,15160,15160,0
20240923,172000,1108616230,15160,15160,15160,15160,0
20240923,171900,1108616230,15160,15160,15160,15160,0
20240923,171800,1108616230,15160,15160,15160,15160,0
20240923,171700,1108616230,15160,15160,15160,15160,0
20240923,171600,1108616230,15160,15160,15160,15160,0
20240923,171500,1108616230,15160,15160,15160,15160,0
20240923,171400,1108616230,15160,15160,15160,15160,0
20240923,171300,1108616230,15160,15160,15160,15160,0
20240923,171200,1108616230,15160,15160,15160,15160,0
20240923,171100,1108616230,15160,15160,15160,15160,0
20240923,171000,1108616230,15160,15160,15160,15160,0
20240923,170900,1108616230,15160,15160,15160,15160,0
20240923,170800,1108616230,15160,15160,15160,15160,0
20240923,170700,1108616230,15160,15160,15160,15160,0
20240923,170600,1108616230,15160,15160,15160,15160,0
20240923,170500,1108616230,15160,15160,15160,15160,0
20240923,170400,1108616230,15160,15160,15160,15160,0
20240923,170300,1108616230,15160,15160,15160,15160,0
20240923,170200,1108616230,15160,15160,15160,15160,0
20240923,170100,1108616230,15160,15160,15160,15160,0
20240923,170000,1108616230,15160,15160,15160,15160,0
20240923,165900,1108616230,15160,15160,15160,15160,366
20240923,165800,1108616230,15160,15160,15160,15160,0
20240923,165700,1108616230,15160,15160,15160,15160,0
20240923,165600,1108616230,15160,15160,15160,15160,0
20240923,165500,1108616230,15160,15160,15160,15160,0
20240923,165400,1108616230,15160,15160,15160,15160,0
20240923,165300,1108616230,15160,15160,15160,15160,0
20240923,165200,1108616230,15160,15160,15160,15160,0
20240923,165100,1108616230,15160,15160,15160,15160,0
20240923,165000,1108616230,15160,15160,15160,15160,0
20240923,164900,1108616230,15160,15160,15160,15160,0
20240923,164800,1108616230,15160,15160,15160,15160,0
20240923,164700,1108616230,15160,15160,15160,15160,0
20240923,164600,1108616230,15160,15160,15160,15160,0
20240923,164500,1108616230,15160,15160,15160,15160,0
20240923,164400,1108616230,15160,15160,15160,15160,0
20240923,164300,1108616230,15160,15160,15160,15160,0
20240923,164200,1108616230,15160,15160,15160,15160,0
20240923,164100,1108616230,15160,15160,15160,15160,0
20240923,164000,1108616230,15160,15160,15160,15160,0
20240923,163900,1108616230,15160,15160,15160,15160,0
20240923,163800,1108616230,15160,15160,15160,15160,0
20240923,163700,1108616230,15160,15160,15160,15160,0
20240923,163600,1108616230,15160,15160,15160,15160,0
20240923,163500,1108616230,15160,15160,15160,15160,0
20240923,163400,1108616230,15160,15160,15160,15160,0
20240923,163300,1108616230,15160,15160,15160,15160,0
20240923,163200,1108616230,15160,15160,15160,15160,0
20240923,163100,1108616230,15160,15160,15160,15160,0
20240923,163000,1108616230,15160,15160,15160,15160,0
20240923,162900,1108616230,15160,15160,15160,15160,366
20240923,162800,1108616230,15160,15160,15160,15160,0
20240923,162700,1108616230,15160,15160,15160,15160,0
20240923,162600,1108616230,15160,15160,15160,15160,0
20240923,162500,1108616230,15160,15160,15160,15160,0
20240923,162400,1108616230,15160,15160,15160,15160,0
20240923,162300,1108616230,15160,15160,15160,15160,0
20240923,162200,1108616230,15160,15160,15160,15160,0
20240923,162100,1108616230,15160,15160,15160,15160,0
20240923,162000,1108616230,15160,15160,15160,15160,0
20240923,161900,1108616230,15160,15160,15160,15160,0
20240923,161800,1108616230,15160,15160,15160,15160,0
20240923,161700,1108616230,15160,15160,15160,15160,0
20240923,161600,1108616230,15160,15160,15160,15160,0
20240923,161500,1108616230,15160,15160,15160,15160,0
20240923,161400,1108616230,15160,15160,15160,15160,0
20240923,161300,1108616230,15160,15160,15160,15160,0
20240923,161200,1108616230,15160,15160,15160,15160,0
20240923,161100,1108616230,15160,15160,15160,15160,0
20240923,161000,1108616230,15160,15160,15160,15160,0
20240923,160900,1108616230,15160,15160,15160,15160,0
20240923,160800,1108616230,15160,15160,15160,15160,0
20240923,160700,1108616230,15160,15160,15160,15160,0
20240923,160600,1108616230,15160,15160,15160,15160,0
20240923,160500,1108616230,15160,15160,15160,15160,0
20240923,160400,1108616230,15160,15160,15160,15160,0
20240923,160300,1108616230,15160,15160,15160,15160,0
20240923,160200,1108616230,15160,15160,15160,15160,0
20240923,160100,1108616230,15160,15160,15160,15160,0
20240923,160000,1108616230,15160,15160,15160,15160,0
20240923,155900,1108616230,15160,15160,15160,15160,366
20240923,155800,1108616230,15160,15160,15160,15160,0
20240923,155700,1108616230,15160,15160,15160,15160,0
20240923,155600,1108616230,15160,15160,15160,15160,0
20240923,155500,1108616230,15160,15160,15160,15160,0
20240923,155400,1108616230,15160,15160,15160,15160,0
20240923,155300,1108616230,15160,15160,15160,15160,0
20240923,155200,1108616230,15160,15160,15160,15160,0
20240923,155100,1108616230,15160,15160,15160,15160,0
20240923,155000,1108616230,15160,15160,15160,15160,0
20240923,154900,1108616230,15160,15160,15160,15160,0
20240923,154800,1108616230,15160,15160,15160,15160,0
20240923,154700,1108616230,15160,15160,15160,15160,0
20240923,154600,1108616230,15160,15160,15160,15160,0
20240923,154500,1108616230,15160,15160,15160,15160,0
20240923,154400,1108616230,15160,15160,15160,15160,0
20240923,154300,1108616230,15160,15160,15160,15160,0
20240923,154200,1108616230,15160,15160,15160,15160,0
20240923,154100,1108616230,15160,15160,15160,15160,0
20240923,154000,1108616230,15160,15160,15160,15160,0
20240923,153900,1108616230,15160,15160,15160,15160,0
20240923,153800,1108616230,15160,15160,15160,15160,0
20240923,153700,1108616230,15160,15160,15160,15160,0
20240923,153600,1108616230,15160,15160,15160,15160,0
20240923,153500,1108616230,15160,15160,15160,15160,0
20240923,153400,1108616230,15160,15160,15160,15160,0
20240923,153300,1108616230,15160,15160,15160,15160,0
20240923,153200,1108616230,15160,15160,15160,15160,0
20240923,153100,1108616230,15160,15160,15160,15160,0
20240923,153000,1108616230,15160,15160,15160,15160,366
20240923,152900,1103067670,15070,15070,15070,15070,0
20240923,152800,1103067670,15070,15070,15070,15070,0
20240923,152700,1103067670,15070,15070,15070,15070,0
20240923,152600,1103067670,15070,15070,15070,15070,0
20240923,152500,1103067670,15070,15070,15070,15070,0
20240923,152400,1103067670,15070,15070,15070,15070,0
20240923,152300,1103067670,15070,15070,15070,15070,0
20240923,152200,1103067670,15070,15070,15070,15070,0
20240923,152100,1103067670,15070,15070,15070,15070,0
20240923,152000,1103067670,15070,15070,15070,15070,0
20240923,151900,1103067670,15070,15130,15130,15070,842
20240923,151800,1090350390,15130,15140,15140,15130,260
20240923,151700,1086415240,15150,15150,15150,15150,360
20240923,151600,1080961240,15150,15150,15150,15150,330
20240923,151500,1075961740,15140,15140,15190,15140,171
20240923,151400,1073372750,15120,15120,15120,15120,0
20240923,151300,1073372750,15120,15120,15120,15120,0
20240923,151200,1073372750,15120,15140,15140,15120,1100
20240923,151100,1056732840,15140,15140,15140,15140,58
20240923,151000,1055854720,15180,15150,15180,15140,651
20240923,150900,1045989820,15150,15150,15150,15150,3
20240923,150800,1045944370,15150,15150,15150,15150,60
20240923,150700,1045035370,15160,15170,15170,15160,319
20240923,150600,1040197370,15170,15170,15170,15170,5
20240923,150500,1040121520,15170,15170,15170,15170,1
20240923,150400,1040106350,15170,15170,15190,15160,784
20240923,150300,1028210580,15170,15180,15180,15170,180
20240923,150200,1025478770,15180,15180,15180,15180,300
20240923,150100,1020924770,15180,15180,15180,15180,8
20240923,150000,1020803330,15180,15190,15190,15180,58
20240923,145900,1019922870,15180,15190,15190,15180,218
20240923,145800,1016613590,15180,15180,15180,15180,0
20240923,145700,1016613590,15180,15210,15210,15180,963
20240923,145600,1001979920,15220,15220,15220,15220,0
20240923,145500,1001979920,15220,15220,15220,15220,217
20240923,145400,998677180,15220,15220,15220,15220,6
20240923,145300,998585860,15230,15230,15230,15220,199
20240923,145200,995555220,15230,15230,15230,15230,100
20240923,145100,994032220,15230,15230,15230,15230,3
20240923,145000,993986530,15210,15210,15210,15210,0
20240923,144900,993986530,15210,15210,15210,15210,0
20240923,144800,993986530,15210,15250,15250,15210,511
20240923,144700,986212150,15220,15250,15250,15220,110
20240923,144600,984537650,15220,15220,15220,15220,101
20240923,144500,983000430,15230,15220,15230,15220,91
20240923,144400,981614540,15220,15220,15220,15220,0
20240923,144300,981614540,15220,15230,15230,15220,152
20240923,144200,979300780,15230,15220,15230,15220,25
20240923,144100,978920080,15220,15220,15220,15220,50
20240923,144000,978159080,15220,15220,15220,15220,9
20240923,143900,978022100,15220,15220,15220,15220,53
20240923,143800,977215440,15250,15240,15250,15220,592
20240923,143700,968199380,15240,15240,15240,15240,40
20240923,143600,967589780,15230,15240,15240,15230,9
20240923,143500,967452680,15230,15230,15230,15230,0
20240923,143400,967452680,15230,15230,15230,15230,0
20240923,143300,967452680,15230,15230,15230,15230,12
20240923,143200,967269920,15230,15230,15230,15230,0
20240923,143100,967269920,15230,15230,15230,15230,4
20240923,143000,967209000,15230,15230,15230,15230,295
20240923,142900,962716150,15230,15230,15230,15230,0
20240923,142800,962716150,15230,15230,15230,15230,0
20240923,142700,962716150,15230,15230,15230,15230,4
20240923,142600,962655230,15220,15220,15220,15220,0
20240923,142500,962655230,15220,15220,15220,15220,51
20240923,142400,961879010,15220,15220,15220,15220,5
20240923,142300,961802910,15220,15220,15220,15220,0
20240923,142200,961802910,15220,15240,15240,15220,730
20240923,142100,950683790,15230,15230,15230,15230,3
20240923,142000,950638100,15230,15230,15230,15230,200
20240923,141900,947592100,15230,15230,15230,15230,321
20240923,141800,942703270,15240,15240,15260,15240,701
20240923,141700,932018630,15240,15240,15240,15240,0
20240923,141600,932018630,15240,15240,15240,15240,51
20240923,141500,931241390,15240,15250,15250,15240,939
20240923,141400,916924910,15250,15250,15250,15250,0
20240923,141300,916924910,15250,15250,15250,15250,109
20240923,141200,915262660,15250,15250,15250,15250,5
20240923,141100,915186410,15250,15250,15250,15250,0
20240923,141000,915186410,15250,15250,15250,15250,0
20240923,140900,915186410,15250,15250,15250,15250,5
20240923,140800,915110160,15250,15250,15250,15250,0
20240923,140700,915110160,15250,15250,15250,15250,0
20240923,140600,915110160,15250,15250,15250,15250,5
20240923,140500,915033910,15280,15280,15280,15280,0
20240923,140400,915033910,15280,15280,15280,15280,0
20240923,140300,915033910,15280,15250,15280,15250,14
20240923,140200,914820110,15260,15260,15260,15260,0
20240923,140100,914820110,15260,15260,15260,15260,13
20240923,140000,914621730,15250,15250,15250,15250,6
20240923,135900,914530230,15250,15270,15270,15250,200
20240923,135800,911477760,15260,15260,15260,15260,46
20240923,135700,910775800,15250,15250,15250,15250,4
20240923,135600,910714800,15250,15260,15260,15250,793
20240923,135500,898617750,15260,15260,15260,15260,0
20240923,135400,898617750,15260,15260,15260,15260,5
20240923,135300,898541450,15280,15280,15280,15280,16
20240923,135200,898296970,15250,15250,15250,15250,0
20240923,135100,898296970,15250,15260,15260,15250,169
20240923,135000,895718080,15250,15250,15250,15250,24
20240923,134900,895352080,15250,15260,15260,15250,360
20240923,134800,889859860,15260,15260,15260,15260,37
20240923,134700,889295240,15260,15260,15260,15260,0
20240923,134600,889295240,15260,15260,15260,15260,0
20240923,134500,889295240,15260,15260,15260,15260,4
20240923,134400,889234200,15260,15260,15260,15260,15
20240923,134300,889005300,15260,15260,15260,15260,176
20240923,134200,886319540,15260,15260,15260,15260,34
20240923,134100,885800700,15260,15250,15260,15250,647
20240923,134000,875931950,15250,15250,15250,15250,0
20240923,133900,875931950,15250,15250,15250,15250,5
20240923,133800,875855700,15250,15250,15250,15250,1
20240923,133700,875840450,15240,15240,15240,15240,0
20240923,133600,875840450,15240,15240,15240,15240,5
20240923,133500,875764250,15280,15280,15280,15280,0
20240923,133400,875764250,15280,15280,15280,15280,27
20240923,133300,875351690,15230,15230,15230,15230,5
20240923,133200,875275540,15230,15230,15230,15230,0
20240923,133100,875275540,15230,15230,15230,15230,0
20240923,133000,875275540,15230,15230,15230,15230,5
20240923,132900,875199390,15230,15280,15280,15230,21
20240923,132800,874879510,15230,15230,15230,15230,1
20240923,132700,874864280,15240,15250,15250,15240,214
20240923,132600,871602320,15250,15250,15250,15250,0
20240923,132500,871602320,15250,15250,15250,15250,399
20240923,132400,865517570,15250,15250,15250,15250,6
20240923,132300,865426070,15240,15240,15240,15240,0
20240923,132200,865426070,15240,15240,15240,15240,0
20240923,132100,865426070,15240,15240,15240,15240,4
20240923,132000,865365110,15250,15250,15250,15250,100
20240923,131900,863840110,15240,15240,15240,15240,0
20240923,131800,863840110,15240,15230,15240,15230,5
20240923,131700,863763920,15250,15250,15250,15250,0
20240923,131600,863763920,15250,15250,15250,15250,150
20240923,131500,861476420,15230,15230,15230,15230,5
20240923,131400,861400270,15230,15230,15230,15230,0
20240923,131300,861400270,15230,15230,15230,15230,0
20240923,131200,861400270,15230,15230,15230,15230,5
20240923,131100,861324120,15250,15250,15250,15250,0
20240923,131000,861324120,15250,15250,15250,15250,10
20240923,130900,861171620,15230,15210,15230,15210,348
20240923,130800,855871660,15210,15210,15210,15210,0
20240923,130700,855871660,15210,15210,15210,15210,0
20240923,130600,855871660,15210,15210,15210,15210,6
20240923,130500,855780400,15200,15200,15200,15200,0
20240923,130400,855780400,15200,15200,15200,15200,0
20240923,130300,855780400,15200,15210,15210,15200,95
20240923,130200,854335550,15200,15200,15200,15200,0
20240923,130100,854335550,15200,15200,15200,15200,0
20240923,130000,854335550,15200,15200,15200,15200,5
20240923,125900,854259550,15200,15200,15200,15200,0
20240923,125800,854259550,15200,15200,15200,15200,0
20240923,125700,854259550,15200,15200,15200,15200,5
20240923,125600,854183550,15220,15210,15220,15210,4
20240923,125500,854122680,15200,15200,15200,15200,0
20240923,125400,854122680,15200,15200,15200,15200,188
20240923,125300,851265080,15200,15200,15200,15200,100
20240923,125200,849745080,15200,15200,15200,15200,0
20240923,125100,849745080,15200,15200,15200,15200,4
20240923,125000,849684280,15220,15220,15220,15220,2
20240923,124900,849653840,15200,15200,15200,15200,0
20240923,124800,849653840,15200,15200,15200,15200,6
20240923,124700,849562640,15220,15220,15220,15220,0
20240923,124600,849562640,15220,15220,15220,15220,2
20240923,124500,849532200,15190,15190,15190,15190,4
20240923,124400,849471440,15190,15190,15190,15190,6
20240923,124300,849380300,15180,15180,15180,15180,0
20240923,124200,849380300,15180,15180,15180,15180,5
20240923,124100,849304400,15190,15190,15190,15190,52
20240923,124000,848514520,15190,15190,15190,15190,729
20240923,123900,837441010,15190,15190,15190,15180,3749
20240923,123800,780493750,15190,15190,15190,15190,0
20240923,123700,780493750,15190,15190,15190,15190,121
20240923,123600,778655760,15180,15300,15300,15180,309
20240923,123500,773962390,15200,15300,15300,15200,480
20240923,123400,766649780,15240,15240,15240,15240,145
20240923,123300,764439980,15240,15240,15240,15240,4
20240923,123200,764379020,15240,15240,15240,15240,10
20240923,123100,764226620,15240,15240,15240,15240,21
20240923,123000,763906580,15240,15250,15250,15240,510
20240923,122900,756133900,15260,15290,15290,15260,428
20240923,122800,749592330,15290,15290,15290,15290,0
20240923,122700,749592330,15290,15290,15290,15290,4
20240923,122600,749531170,15290,15290,15290,15290,0
20240923,122500,749531170,15290,15300,15300,15290,821
20240923,122400,736970230,15300,15300,15310,15300,54
20240923,122300,736143510,15300,15300,15300,15300,0
20240923,122200,736143510,15300,15300,15300,15300,0
20240923,122100,736143510,15300,15330,15330,15300,37
20240923,122000,735576440,15300,15300,15300,15300,0
20240923,121900,735576440,15300,15300,15300,15300,0
20240923,121800,735576440,15300,15310,15310,15300,30
20240923,121700,735117180,15300,15300,15300,15300,0
20240923,121600,735117180,15300,15300,15300,15300,0
20240923,121500,735117180,15300,15300,15300,15300,4
20240923,121400,735055980,15300,15300,15300,15300,16
20240923,121300,734811180,15300,15300,15300,15300,0
20240923,121200,734811180,15300,15300,15300,15300,6
20240923,121100,734719380,15290,15290,15290,15290,0
20240923,121000,734719380,15290,15290,15290,15290,0
20240923,120900,734719380,15290,15290,15290,15290,4
20240923,120800,734658220,15290,15290,15290,15290,0
20240923,120700,734658220,15290,15290,15290,15290,4
20240923,120600,734597060,15300,15340,15340,15300,3294
20240923,120500,684095050,15390,15390,15390,15390,20
20240923,120400,683787250,15340,15340,15340,15340,0
20240923,120300,683787250,15340,15340,15340,15340,5
20240923,120200,683710550,15390,15390,15390,15390,2
20240923,120100,683679770,15350,15360,15360,15350,374
20240923,120000,677935850,15360,15400,15400,15360,9
20240923,115900,677797450,15400,15390,15400,15390,22
20240923,115800,677458750,15400,15400,15400,15400,11
20240923,115700,677289350,15400,15350,15400,15350,19
20240923,115600,676997170,15400,15400,15400,15400,22
20240923,115500,676658370,15400,15400,15400,15400,11
20240923,115400,676488970,15400,15370,15400,15330,28
20240923,115300,676058580,15370,15360,15370,15360,110
20240923,115200,674368880,15360,15340,15360,15340,21
20240923,115100,674046500,15340,15340,15340,15310,27
20240923,115000,673632440,15340,15340,15340,15340,13
20240923,114900,673433020,15340,15340,15340,15340,161
20240923,114800,670963280,15340,15310,15340,15310,118
20240923,114700,669156310,15340,15340,15340,15340,25
20240923,114600,668772810,15340,15340,15340,15340,9
20240923,114500,668634750,15340,15340,15340,15300,26
20240923,114400,668236110,15340,15310,15340,15310,92
20240923,114300,666827290,15330,15340,15340,15330,22
20240923,114200,666489910,15340,15330,15340,15310,327
20240923,114100,661478610,15350,15350,15350,15350,12
20240923,114000,661294410,15350,15350,15350,15350,22
20240923,113900,660956710,15350,15340,15350,15330,155
20240923,113800,658578820,15360,15360,15360,15360,81
20240923,113700,657334660,15360,15360,15360,15360,13
20240923,113600,657134980,15350,15370,15370,15340,81
20240923,113500,655891320,15370,15370,15370,15340,424
20240923,113400,649382790,15370,15370,15370,15370,23
20240923,113300,649029280,15370,15380,15380,15350,16
20240923,113200,648783400,15390,15390,15390,15390,8
20240923,113100,648660280,15390,15390,15390,15390,25
20240923,113000,648275530,15390,15370,15390,15350,108
20240923,112900,646615450,15390,15390,15390,15390,24
20240923,112800,646246090,15380,15400,15400,15380,93
20240923,112700,644815470,15380,15420,15420,15380,401
20240923,112600,638640100,15410,15410,15420,15410,27
20240923,112500,638223940,15410,15440,15440,15400,444
20240923,112400,631380730,15440,15420,15440,15420,19
20240923,112300,631087470,15440,15430,15440,15430,143
20240923,112200,628880860,15450,15440,15460,15440,82
20240923,112100,627614490,15480,15440,15480,15440,15
20240923,112000,627382370,15490,15500,15500,15450,128
20240923,111900,625402910,15490,15450,15490,15450,742
20240923,111800,613934550,15490,15490,15490,15440,27
20240923,111700,613516620,15490,15480,15500,15420,344
20240923,111600,608189040,15490,15490,15490,15490,12
20240923,111500,608003160,15490,15450,15490,15450,201
20240923,111400,604896830,15490,15450,15490,15450,144
20240923,111300,602671470,15450,15440,15450,15410,90
20240923,111200,601282100,15440,15410,15440,15410,14
20240923,111100,601066090,15440,15440,15440,15430,42
20240923,111000,600417800,15450,15460,15490,15450,33
20240923,110900,599907120,15450,15450,15450,15410,90
20240923,110800,598519140,15420,15460,15460,15420,438
20240923,110700,591759430,15430,15480,15480,15430,25
20240923,110600,591373130,15480,15490,15490,15430,221
20240923,110500,587960280,15490,15490,15490,15490,69
20240923,110400,586891470,15490,15460,15490,15460,91
20240923,110300,585483640,15460,15450,15460,15410,23
20240923,110200,585128290,15430,15460,15460,15410,74
20240923,110100,583986290,15460,15430,15460,15430,11
20240923,110000,583816470,15430,15460,15460,15400,46
20240923,105900,583105670,15460,15460,15460,15450,25
20240923,105800,582719190,15450,15430,15450,15430,115
20240923,105700,580944240,15430,15350,15430,15350,34
20240923,105600,580420630,15380,15380,15380,15380,18
20240923,105500,580143790,15380,15380,15380,15380,23
20240923,105400,579790050,15350,15350,15350,15350,34
20240923,105300,579268150,15380,15380,15380,15380,22
20240923,105200,578929790,15380,15380,15380,15380,13
20240923,105100,578729850,15390,15320,15390,15320,15
20240923,105000,578499420,15390,15390,15390,15390,12
20240923,104900,578314740,15320,15330,15330,15320,273
20240923,104800,574129660,15330,15400,15400,15330,362
20240923,104700,568561650,15400,15400,15400,15400,21
20240923,104600,568238250,15380,15300,15380,15300,158
20240923,104500,565813010,15300,15240,15300,15240,7683
20240923,104400,448273480,15240,15240,15240,15240,0
20240923,104300,448273480,15240,15240,15240,15240,0
20240923,104200,448273480,15240,15240,15240,15240,8
20240923,104100,448151560,15240,15240,15240,15240,0
20240923,104000,448151560,15240,15240,15240,15240,0
20240923,103900,448151560,15240,15280,15280,15240,11
20240923,103800,447983760,15280,15240,15280,15240,49
20240923,103700,447235080,15240,15240,15240,15240,0
20240923,103600,447235080,15240,15240,15240,15240,7
20240923,103500,447128400,15240,15240,15240,15240,0
20240923,103400,447128400,15240,15180,15240,15180,817
20240923,103300,434691500,15180,15200,15200,15180,155
20240923,103200,432335640,15200,15200,15200,15200,0
20240923,103100,432335640,15200,15190,15200,15190,433
20240923,103000,425754340,15180,15180,15180,15180,9
20240923,102900,425617720,15180,15180,15180,15180,0
20240923,102800,425617720,15180,15180,15180,15180,0
20240923,102700,425617720,15180,15170,15180,15170,16
20240923,102600,425374900,15170,15170,15170,15170,0
20240923,102500,425374900,15170,15170,15170,15170,0
20240923,102400,425374900,15170,15170,15170,15170,8
20240923,102300,425253540,15170,15170,15170,15170,0
20240923,102200,425253540,15170,15180,15180,15170,81
20240923,102100,424024470,15180,15180,15180,15180,506
20240923,102000,416343390,15240,15240,15240,15240,1
20240923,101900,416328150,15240,15180,15240,15180,21
20240923,101800,416009310,15170,15180,15180,15170,31
20240923,101700,415538770,15200,15200,15200,15200,65
20240923,101600,414550770,15200,15200,15200,15200,151
20240923,101500,412255570,15170,15180,15180,15170,107
20240923,101400,410631380,15170,15170,15170,15170,0
20240923,101300,410631380,15170,15170,15170,15170,0
20240923,101200,410631380,15170,15160,15170,15160,23
20240923,101100,410282540,15160,15170,15170,15160,31
20240923,101000,409812330,15160,15160,15160,15160,0
20240923,100900,409812330,15160,15150,15160,15130,542
20240923,100800,401600780,15160,15160,15160,15160,0
20240923,100700,401600780,15160,15160,15160,15160,30
20240923,100600,401145980,15160,15100,15160,15100,13
20240923,100500,400949380,15100,15110,15110,15100,1887
20240923,100400,372442760,15110,15230,15230,15110,1487
20240923,100300,349940880,15150,15150,15150,15150,7
20240923,100200,349834830,15150,15270,15270,15150,4104
20240923,100100,287449870,15270,15300,15300,15270,506
20240923,100000,279718810,15300,15290,15300,15290,14
20240923,095900,279504690,15290,15290,15290,15290,0
20240923,095800,279504690,15290,15290,15290,15290,10
20240923,095700,279351790,15290,15300,15300,15290,181
20240923,095600,276583850,15300,15290,15300,15290,684
20240923,095500,266118890,15290,15290,15300,15290,447
20240923,095400,259283320,15300,15270,15300,15270,1249
20240923,095300,240173860,15300,15300,15300,15300,0
20240923,095200,240173860,15300,15300,15300,15300,1000
20240923,095100,224873860,15270,15270,15270,15270,6
20240923,095000,224782240,15300,15300,15300,15300,0
20240923,094900,224782240,15300,15300,15300,15290,47
20240923,094800,224063480,15300,15250,15300,15250,94
20240923,094700,222626830,15280,15280,15280,15280,0
20240923,094600,222626830,15280,15280,15280,15280,0
20240923,094500,222626830,15280,15250,15280,15250,19
20240923,094400,222336790,15250,15250,15250,15250,0
20240923,094300,222336790,15250,15250,15250,15250,0
20240923,094200,222336790,15250,15250,15250,15250,8
20240923,094100,222214790,15250,15250,15250,15250,0
20240923,094000,222214790,15250,15270,15270,15250,157
20240923,093900,219820280,15270,15270,15270,15250,11
20240923,093800,219652490,15280,15280,15280,15280,0
20240923,093700,219652490,15280,15280,15290,15280,815
20240923,093600,207191840,15240,15250,15250,15240,78
20240923,093500,206002440,15240,15240,15240,15240,0
20240923,093400,206002440,15240,15240,15240,15240,54
20240923,093300,205179480,15210,15240,15240,15210,15
20240923,093200,204951060,15210,15200,15210,15200,715
20240923,093100,194076410,15180,15140,15180,15140,378
20240923,093000,188346730,15140,15140,15140,15140,18
20240923,092900,188074210,15180,15180,15180,15180,0
20240923,092800,188074210,15180,15180,15180,15180,12
20240923,092700,187892050,15140,15140,15140,15140,7
20240923,092600,187786070,15160,15160,15160,15160,0
20240923,092500,187786070,15160,15160,15160,15140,51
20240923,092400,187013480,15160,15100,15160,15100,655
20240923,092300,177097920,15130,15130,15130,15130,0
20240923,092200,177097920,15130,15130,15130,15120,201
20240923,092100,174057080,15140,15090,15190,15090,425
20240923,092000,167625100,15080,15080,15080,15080,0
20240923,091900,167625100,15080,15080,15080,15080,0
20240923,091800,167625100,15080,15120,15120,15080,297
20240923,091700,163143920,15090,15050,15090,15050,1192
20240923,091600,145171960,15050,15050,15070,15050,21
20240923,091500,144855890,15050,15090,15090,15050,632
20240923,091400,135334250,15080,15110,15110,15080,550
20240923,091300,127031790,15110,15110,15110,15110,55
20240923,091200,126200740,15100,15130,15130,15100,126
20240923,091100,124297810,15090,15100,15100,15090,15
20240923,091000,124071370,15070,15070,15100,15070,51
20240923,090900,123302740,15110,15070,15110,15070,25
20240923,090800,122925270,15140,15140,15140,15140,13
20240923,090700,122728450,15170,15120,15180,15040,6050
20240923,090600,31546790,15120,15120,15120,15120,8
20240923,090500,31425830,15230,15160,15230,15110,1011
20240923,090400,16119700,15170,15170,15170,15170,91
20240923,090300,14739230,15170,15180,15180,15170,27
20240923,090200,14329610,15240,15150,15240,15150,102
20240923,090100,12777120,15150,15200,15230,15150,279
20240923,090000,8542830,15200,15300,15300,15200,558
Reference in New Issue Copy Permalink