ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/014530/min/candle-20230921.csv

597 lines
29 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
20230921,185400,1119910460,4100,4100,4100,4100,4717
20230921,185300,1119910460,4100,4100,4100,4100,0
20230921,185200,1119910460,4100,4100,4100,4100,0
20230921,185100,1119910460,4100,4100,4100,4100,0
20230921,185000,1119910460,4100,4100,4100,4100,0
20230921,184900,1119910460,4100,4100,4100,4100,0
20230921,184800,1119910460,4100,4100,4100,4100,0
20230921,184700,1119910460,4100,4100,4100,4100,0
20230921,184600,1119910460,4100,4100,4100,4100,0
20230921,184500,1119910460,4100,4100,4100,4100,0
20230921,184400,1119910460,4100,4100,4100,4100,0
20230921,184300,1119910460,4100,4100,4100,4100,0
20230921,184200,1119910460,4100,4100,4100,4100,0
20230921,184100,1119910460,4100,4100,4100,4100,0
20230921,184000,1119910460,4100,4100,4100,4100,0
20230921,183900,1119910460,4100,4100,4100,4100,0
20230921,183800,1119910460,4100,4100,4100,4100,0
20230921,183700,1119910460,4100,4100,4100,4100,0
20230921,183600,1119910460,4100,4100,4100,4100,0
20230921,183500,1119910460,4100,4100,4100,4100,0
20230921,183400,1119910460,4100,4100,4100,4100,0
20230921,183300,1119910460,4100,4100,4100,4100,0
20230921,183200,1119910460,4100,4100,4100,4100,0
20230921,183100,1119910460,4100,4100,4100,4100,0
20230921,183000,1119910460,4100,4100,4100,4100,0
20230921,182900,1119910460,4100,4100,4100,4100,0
20230921,182800,1119910460,4100,4100,4100,4100,0
20230921,182700,1119910460,4100,4100,4100,4100,0
20230921,182600,1119910460,4100,4100,4100,4100,0
20230921,182500,1119910460,4100,4100,4100,4100,0
20230921,182400,1119910460,4100,4100,4100,4100,4717
20230921,182300,1119910460,4100,4100,4100,4100,0
20230921,182200,1119910460,4100,4100,4100,4100,0
20230921,182100,1119910460,4100,4100,4100,4100,0
20230921,182000,1119910460,4100,4100,4100,4100,0
20230921,181900,1119910460,4100,4100,4100,4100,0
20230921,181800,1119910460,4100,4100,4100,4100,0
20230921,181700,1119910460,4100,4100,4100,4100,0
20230921,181600,1119910460,4100,4100,4100,4100,0
20230921,181500,1119910460,4100,4100,4100,4100,0
20230921,181400,1119910460,4100,4100,4100,4100,0
20230921,181300,1119910460,4100,4100,4100,4100,0
20230921,181200,1119910460,4100,4100,4100,4100,0
20230921,181100,1119910460,4100,4100,4100,4100,0
20230921,181000,1119910460,4100,4100,4100,4100,0
20230921,180900,1119910460,4100,4100,4100,4100,0
20230921,180800,1119910460,4100,4100,4100,4100,0
20230921,180700,1119910460,4100,4100,4100,4100,0
20230921,180600,1119910460,4100,4100,4100,4100,0
20230921,180500,1119910460,4100,4100,4100,4100,0
20230921,180400,1119910460,4100,4100,4100,4100,0
20230921,180300,1119910460,4100,4100,4100,4100,0
20230921,180200,1119910460,4100,4100,4100,4100,0
20230921,180100,1119910460,4100,4100,4100,4100,0
20230921,180000,1119910460,4100,4100,4100,4100,0
20230921,175900,1119910460,4100,4100,4100,4100,0
20230921,175800,1119910460,4100,4100,4100,4100,0
20230921,175700,1119910460,4100,4100,4100,4100,0
20230921,175600,1119910460,4100,4100,4100,4100,0
20230921,175500,1119910460,4100,4100,4100,4100,0
20230921,175400,1119910460,4100,4100,4100,4100,4717
20230921,175300,1119910460,4100,4100,4100,4100,0
20230921,175200,1119910460,4100,4100,4100,4100,0
20230921,175100,1119910460,4100,4100,4100,4100,0
20230921,175000,1119910460,4100,4100,4100,4100,0
20230921,174900,1119910460,4100,4100,4100,4100,0
20230921,174800,1119910460,4100,4100,4100,4100,0
20230921,174700,1119910460,4100,4100,4100,4100,0
20230921,174600,1119910460,4100,4100,4100,4100,0
20230921,174500,1119910460,4100,4100,4100,4100,0
20230921,174400,1119910460,4100,4100,4100,4100,0
20230921,174300,1119910460,4100,4100,4100,4100,0
20230921,174200,1119910460,4100,4100,4100,4100,0
20230921,174100,1119910460,4100,4100,4100,4100,0
20230921,174000,1119910460,4100,4100,4100,4100,0
20230921,173900,1119910460,4100,4100,4100,4100,0
20230921,173800,1119910460,4100,4100,4100,4100,0
20230921,173700,1119910460,4100,4100,4100,4100,0
20230921,173600,1119910460,4100,4100,4100,4100,0
20230921,173500,1119910460,4100,4100,4100,4100,0
20230921,173400,1119910460,4100,4100,4100,4100,0
20230921,173300,1119910460,4100,4100,4100,4100,0
20230921,173200,1119910460,4100,4100,4100,4100,0
20230921,173100,1119910460,4100,4100,4100,4100,0
20230921,173000,1119910460,4100,4100,4100,4100,0
20230921,172900,1119910460,4100,4100,4100,4100,0
20230921,172800,1119910460,4100,4100,4100,4100,0
20230921,172700,1119910460,4100,4100,4100,4100,0
20230921,172600,1119910460,4100,4100,4100,4100,0
20230921,172500,1119910460,4100,4100,4100,4100,0
20230921,172400,1119910460,4100,4100,4100,4100,4717
20230921,172300,1119910460,4100,4100,4100,4100,0
20230921,172200,1119910460,4100,4100,4100,4100,0
20230921,172100,1119910460,4100,4100,4100,4100,0
20230921,172000,1119910460,4100,4100,4100,4100,0
20230921,171900,1119910460,4100,4100,4100,4100,0
20230921,171800,1119910460,4100,4100,4100,4100,0
20230921,171700,1119910460,4100,4100,4100,4100,0
20230921,171600,1119910460,4100,4100,4100,4100,0
20230921,171500,1119910460,4100,4100,4100,4100,0
20230921,171400,1119910460,4100,4100,4100,4100,0
20230921,171300,1119910460,4100,4100,4100,4100,0
20230921,171200,1119910460,4100,4100,4100,4100,0
20230921,171100,1119910460,4100,4100,4100,4100,0
20230921,171000,1119910460,4100,4100,4100,4100,0
20230921,170900,1119910460,4100,4100,4100,4100,0
20230921,170800,1119910460,4100,4100,4100,4100,0
20230921,170700,1119910460,4100,4100,4100,4100,0
20230921,170600,1119910460,4100,4100,4100,4100,0
20230921,170500,1119910460,4100,4100,4100,4100,0
20230921,170400,1119910460,4100,4100,4100,4100,0
20230921,170300,1119910460,4100,4100,4100,4100,0
20230921,170200,1119910460,4100,4100,4100,4100,0
20230921,170100,1119910460,4100,4100,4100,4100,0
20230921,170000,1119910460,4100,4100,4100,4100,0
20230921,165900,1119910460,4100,4100,4100,4100,0
20230921,165800,1119910460,4100,4100,4100,4100,0
20230921,165700,1119910460,4100,4100,4100,4100,0
20230921,165600,1119910460,4100,4100,4100,4100,0
20230921,165500,1119910460,4100,4100,4100,4100,0
20230921,165400,1119910460,4100,4100,4100,4100,4717
20230921,165300,1119910460,4100,4100,4100,4100,0
20230921,165200,1119910460,4100,4100,4100,4100,0
20230921,165100,1119910460,4100,4100,4100,4100,0
20230921,165000,1119910460,4100,4100,4100,4100,0
20230921,164900,1119910460,4100,4100,4100,4100,0
20230921,164800,1119910460,4100,4100,4100,4100,0
20230921,164700,1119910460,4100,4100,4100,4100,0
20230921,164600,1119910460,4100,4100,4100,4100,0
20230921,164500,1119910460,4100,4100,4100,4100,0
20230921,164400,1119910460,4100,4100,4100,4100,0
20230921,164300,1119910460,4100,4100,4100,4100,0
20230921,164200,1119910460,4100,4100,4100,4100,0
20230921,164100,1119910460,4100,4100,4100,4100,0
20230921,164000,1119910460,4100,4100,4100,4100,0
20230921,163900,1119910460,4100,4100,4100,4100,0
20230921,163800,1119910460,4100,4100,4100,4100,0
20230921,163700,1119910460,4100,4100,4100,4100,0
20230921,163600,1119910460,4100,4100,4100,4100,0
20230921,163500,1119910460,4100,4100,4100,4100,0
20230921,163400,1119910460,4100,4100,4100,4100,0
20230921,163300,1119910460,4100,4100,4100,4100,0
20230921,163200,1119910460,4100,4100,4100,4100,0
20230921,163100,1119910460,4100,4100,4100,4100,0
20230921,163000,1119910460,4100,4100,4100,4100,0
20230921,162900,1119910460,4100,4100,4100,4100,0
20230921,162800,1119910460,4100,4100,4100,4100,0
20230921,162700,1119910460,4100,4100,4100,4100,0
20230921,162600,1119910460,4100,4100,4100,4100,0
20230921,162500,1119910460,4100,4100,4100,4100,0
20230921,162400,1119910460,4100,4100,4100,4100,4717
20230921,162300,1119910460,4100,4100,4100,4100,0
20230921,162200,1119910460,4100,4100,4100,4100,0
20230921,162100,1119910460,4100,4100,4100,4100,0
20230921,162000,1119910460,4100,4100,4100,4100,0
20230921,161900,1119910460,4100,4100,4100,4100,0
20230921,161800,1119910460,4100,4100,4100,4100,0
20230921,161700,1119910460,4100,4100,4100,4100,0
20230921,161600,1119910460,4100,4100,4100,4100,0
20230921,161500,1119910460,4100,4100,4100,4100,0
20230921,161400,1119910460,4100,4100,4100,4100,0
20230921,161300,1119910460,4100,4100,4100,4100,0
20230921,161200,1119910460,4100,4100,4100,4100,0
20230921,161100,1119910460,4100,4100,4100,4100,0
20230921,161000,1119910460,4100,4100,4100,4100,0
20230921,160900,1119910460,4100,4100,4100,4100,0
20230921,160800,1119910460,4100,4100,4100,4100,0
20230921,160700,1119910460,4100,4100,4100,4100,0
20230921,160600,1119910460,4100,4100,4100,4100,0
20230921,160500,1119910460,4100,4100,4100,4100,0
20230921,160400,1119910460,4100,4100,4100,4100,0
20230921,160300,1119910460,4100,4100,4100,4100,0
20230921,160200,1119910460,4100,4100,4100,4100,0
20230921,160100,1119910460,4100,4100,4100,4100,0
20230921,160000,1119910460,4100,4100,4100,4100,0
20230921,155900,1119910460,4100,4100,4100,4100,0
20230921,155800,1119910460,4100,4100,4100,4100,0
20230921,155700,1119910460,4100,4100,4100,4100,0
20230921,155600,1119910460,4100,4100,4100,4100,0
20230921,155500,1119910460,4100,4100,4100,4100,0
20230921,155400,1119910460,4100,4100,4100,4100,4717
20230921,155300,1119910460,4100,4100,4100,4100,0
20230921,155200,1119910460,4100,4100,4100,4100,0
20230921,155100,1119910460,4100,4100,4100,4100,0
20230921,155000,1119910460,4100,4100,4100,4100,0
20230921,154900,1119910460,4100,4100,4100,4100,0
20230921,154800,1119910460,4100,4100,4100,4100,0
20230921,154700,1119910460,4100,4100,4100,4100,0
20230921,154600,1119910460,4100,4100,4100,4100,0
20230921,154500,1119910460,4100,4100,4100,4100,0
20230921,154400,1119910460,4100,4100,4100,4100,0
20230921,154300,1119910460,4100,4100,4100,4100,0
20230921,154200,1119910460,4100,4100,4100,4100,0
20230921,154100,1119910460,4100,4100,4100,4100,0
20230921,154000,1119910460,4100,4100,4100,4100,0
20230921,153900,1119910460,4100,4100,4100,4100,0
20230921,153800,1119910460,4100,4100,4100,4100,0
20230921,153700,1119910460,4100,4100,4100,4100,0
20230921,153600,1119910460,4100,4100,4100,4100,0
20230921,153500,1119910460,4100,4100,4100,4100,0
20230921,153400,1119910460,4100,4100,4100,4100,0
20230921,153300,1119910460,4100,4100,4100,4100,0
20230921,153200,1119910460,4100,4100,4100,4100,0
20230921,153100,1119910460,4100,4100,4100,4100,0
20230921,153000,1119910460,4100,4100,4100,4100,4717
20230921,152900,1100570760,4080,4080,4080,4080,0
20230921,152800,1100570760,4080,4080,4080,4080,0
20230921,152700,1100570760,4080,4080,4080,4080,0
20230921,152600,1100570760,4080,4080,4080,4080,0
20230921,152500,1100570760,4080,4080,4080,4080,0
20230921,152400,1100570760,4080,4080,4080,4080,0
20230921,152300,1100570760,4080,4080,4080,4080,0
20230921,152200,1100570760,4080,4080,4080,4080,0
20230921,152100,1100570760,4080,4080,4080,4080,0
20230921,152000,1100570760,4080,4080,4080,4080,0
20230921,151900,1100570760,4080,4100,4100,4080,297
20230921,151800,1099353900,4080,4085,4085,4080,3450
20230921,151700,1085275455,4085,4100,4100,4085,443
20230921,151600,1083464800,4100,4100,4100,4090,1230
20230921,151500,1078426255,4100,4100,4100,4100,212
20230921,151400,1077557055,4105,4105,4105,4105,0
20230921,151300,1077557055,4105,4095,4105,4095,110
20230921,151200,1077106505,4090,4090,4090,4090,0
20230921,151100,1077106505,4090,4090,4090,4090,0
20230921,151000,1077106505,4090,4100,4105,4090,525
20230921,150900,1074957760,4100,4105,4105,4100,65
20230921,150800,1074691125,4110,4110,4110,4110,1
20230921,150700,1074687015,4100,4095,4110,4095,538
20230921,150600,1072477855,4100,4110,4110,4100,29
20230921,150500,1072358765,4110,4110,4110,4110,5
20230921,150400,1072338215,4110,4110,4110,4110,26
20230921,150300,1072231355,4115,4110,4115,4105,586
20230921,150200,1069825715,4115,4115,4115,4115,10
20230921,150100,1069784565,4110,4110,4115,4110,525
20230921,150000,1067626765,4115,4110,4115,4100,449
20230921,145900,1065781475,4100,4095,4100,4095,2010
20230921,145800,1057540920,4095,4090,4095,4090,1136
20230921,145700,1052891380,4090,4075,4090,4070,526
20230921,145600,1050747770,4085,4085,4085,4085,21
20230921,145500,1050661985,4085,4080,4085,4075,903
20230921,145400,1046979835,4075,4080,4080,4075,572
20230921,145300,1044648185,4085,4090,4090,4080,456
20230921,145200,1042786825,4090,4090,4090,4090,171
20230921,145100,1042087435,4085,4095,4095,4085,1253
20230921,145000,1036956410,4085,4090,4100,4080,3809
20230921,144900,1021401610,4090,4100,4100,4090,1323
20230921,144800,1015987310,4100,4100,4100,4100,47
20230921,144700,1015794610,4100,4105,4105,4100,735
20230921,144600,1012777570,4105,4105,4105,4105,70
20230921,144500,1012490220,4105,4100,4105,4100,31
20230921,144400,1012363070,4105,4100,4105,4100,234
20230921,144300,1011402625,4100,4100,4105,4100,356
20230921,144200,1009942990,4100,4100,4100,4100,80
20230921,144100,1009614990,4105,4105,4105,4105,20
20230921,144000,1009532890,4110,4110,4110,4110,72
20230921,143900,1009236970,4110,4110,4110,4110,15
20230921,143800,1009175320,4115,4115,4115,4115,0
20230921,143700,1009175320,4115,4115,4115,4115,0
20230921,143600,1009175320,4115,4115,4115,4115,100
20230921,143500,1008763820,4115,4115,4115,4115,0
20230921,143400,1008763820,4115,4115,4115,4115,3
20230921,143300,1008751475,4115,4115,4115,4115,0
20230921,143200,1008751475,4115,4115,4115,4115,0
20230921,143100,1008751475,4115,4115,4115,4115,3
20230921,143000,1008739130,4120,4120,4120,4120,0
20230921,142900,1008739130,4120,4120,4120,4120,0
20230921,142800,1008739130,4120,4100,4120,4100,1034
20230921,142700,1004480460,4100,4100,4100,4100,51
20230921,142600,1004271360,4110,4110,4110,4110,0
20230921,142500,1004271360,4110,4095,4110,4095,1415
20230921,142400,998470030,4100,4105,4105,4100,2318
20230921,142300,988966155,4100,4100,4100,4100,0
20230921,142200,988966155,4100,4100,4100,4100,1450
20230921,142100,983021155,4100,4100,4100,4100,120
20230921,142000,982529155,4100,4095,4100,4095,598
20230921,141900,980078445,4090,4090,4090,4090,501
20230921,141800,978029355,4085,4105,4105,4085,11111
20230921,141700,932627745,4100,4100,4100,4100,0
20230921,141600,932627745,4100,4100,4100,4100,0
20230921,141500,932627745,4100,4100,4100,4100,0
20230921,141400,932627745,4100,4100,4100,4100,0
20230921,141300,932627745,4100,4100,4100,4100,0
20230921,141200,932627745,4100,4100,4100,4100,19
20230921,141100,932549845,4100,4100,4100,4100,45
20230921,141000,932365345,4100,4100,4100,4100,0
20230921,140900,932365345,4100,4100,4100,4100,0
20230921,140800,932365345,4100,4100,4100,4100,0
20230921,140700,932365345,4100,4100,4100,4100,0
20230921,140600,932365345,4100,4100,4100,4100,0
20230921,140500,932365345,4100,4100,4100,4100,0
20230921,140400,932365345,4100,4100,4100,4100,0
20230921,140300,932365345,4100,4100,4100,4100,0
20230921,140200,932365345,4100,4100,4100,4100,0
20230921,140100,932365345,4100,4100,4100,4100,0
20230921,140000,932365345,4100,4100,4100,4100,0
20230921,135900,932365345,4100,4100,4100,4100,50
20230921,135800,932160345,4095,4095,4095,4095,0
20230921,135700,932160345,4095,4095,4095,4095,0
20230921,135600,932160345,4095,4120,4120,4095,3000
20230921,135500,919840675,4130,4130,4130,4130,1000
20230921,135400,915710675,4120,4120,4120,4120,0
20230921,135300,915710675,4120,4120,4120,4120,0
20230921,135200,915710675,4120,4120,4120,4120,0
20230921,135100,915710675,4120,4120,4120,4120,0
20230921,135000,915710675,4120,4120,4120,4120,59
20230921,134900,915467595,4120,4130,4130,4120,611
20230921,134800,912947570,4125,4125,4125,4125,0
20230921,134700,912947570,4125,4125,4125,4125,0
20230921,134600,912947570,4125,4130,4130,4125,571
20230921,134500,910589345,4130,4130,4130,4130,50
20230921,134400,910382845,4130,4130,4130,4130,1017
20230921,134300,906182635,4130,4130,4130,4130,371
20230921,134200,904650405,4130,4130,4130,4130,1340
20230921,134100,899116205,4125,4125,4125,4125,0
20230921,134000,899116205,4125,4125,4125,4125,652
20230921,133900,896426705,4125,4125,4125,4125,5
20230921,133800,896406080,4125,4125,4125,4125,2
20230921,133700,896397830,4125,4125,4125,4125,2
20230921,133600,896389580,4120,4105,4120,4105,12172
20230921,133500,846312360,4110,4100,4110,4100,1486
20230921,133400,840205760,4110,4110,4110,4110,0
20230921,133300,840205760,4110,4110,4110,4110,100
20230921,133200,839794760,4110,4110,4110,4110,0
20230921,133100,839794760,4110,4110,4110,4110,0
20230921,133000,839794760,4110,4110,4110,4110,0
20230921,132900,839794760,4110,4110,4110,4110,13
20230921,132800,839741330,4110,4110,4110,4110,10
20230921,132700,839700230,4115,4115,4115,4115,0
20230921,132600,839700230,4115,4110,4115,4110,102
20230921,132500,839281005,4110,4110,4110,4110,0
20230921,132400,839281005,4110,4100,4110,4100,100
20230921,132300,838870120,4095,4095,4095,4095,35
20230921,132200,838726795,4070,4085,4085,4070,2500
20230921,132100,828532110,4085,4095,4095,4085,911
20230921,132000,824803210,4090,4105,4105,4070,2577
20230921,131900,814278865,4095,4100,4100,4095,220
20230921,131800,813377865,4100,4100,4100,4100,20
20230921,131700,813295865,4110,4105,4110,4070,33876
20230921,131600,675081265,4110,4110,4110,4110,0
20230921,131500,675081265,4110,4110,4110,4110,358
20230921,131400,673609885,4110,4110,4115,4110,719
20230921,131300,670654745,4110,4110,4110,4110,0
20230921,131200,670654745,4110,4115,4115,4110,999
20230921,131100,666547895,4115,4115,4115,4115,40
20230921,131000,666383295,4120,4120,4120,4120,0
20230921,130900,666383295,4120,4120,4120,4120,0
20230921,130800,666383295,4120,4120,4120,4120,1
20230921,130700,666379175,4120,4120,4120,4110,378
20230921,130600,664824245,4120,4110,4120,4110,652
20230921,130500,662144505,4110,4110,4110,4110,300
20230921,130400,660911505,4110,4115,4115,4110,677
20230921,130300,658129025,4115,4115,4115,4115,48
20230921,130200,657931505,4115,4115,4115,4115,0
20230921,130100,657931505,4115,4115,4115,4115,129
20230921,130000,657400670,4115,4115,4115,4115,0
20230921,125900,657400670,4115,4115,4115,4115,0
20230921,125800,657400670,4115,4115,4115,4115,100
20230921,125700,656989170,4120,4120,4120,4120,32
20230921,125600,656857330,4125,4125,4125,4125,0
20230921,125500,656857330,4125,4125,4125,4125,0
20230921,125400,656857330,4125,4125,4125,4125,1
20230921,125300,656853205,4125,4120,4125,4120,176
20230921,125200,656127545,4120,4120,4120,4120,0
20230921,125100,656127545,4120,4120,4120,4120,280
20230921,125000,654973945,4125,4125,4125,4125,0
20230921,124900,654973945,4125,4125,4125,4125,0
20230921,124800,654973945,4125,4125,4125,4125,1
20230921,124700,654969820,4125,4125,4125,4125,0
20230921,124600,654969820,4125,4125,4125,4125,0
20230921,124500,654969820,4125,4120,4125,4120,2
20230921,124400,654961575,4125,4125,4125,4125,0
20230921,124300,654961575,4125,4130,4130,4125,95
20230921,124200,654569685,4130,4130,4130,4130,0
20230921,124100,654569685,4130,4130,4130,4130,0
20230921,124000,654569685,4130,4130,4130,4130,0
20230921,123900,654569685,4130,4125,4130,4125,105
20230921,123800,654136535,4125,4125,4125,4125,164
20230921,123700,653460035,4125,4125,4125,4125,336
20230921,123600,652074035,4130,4130,4130,4130,0
20230921,123500,652074035,4130,4130,4130,4130,2000
20230921,123400,643814035,4130,4130,4130,4130,0
20230921,123300,643814035,4130,4130,4130,4130,0
20230921,123200,643814035,4130,4130,4130,4130,4
20230921,123100,643797515,4115,4115,4115,4115,0
20230921,123000,643797515,4115,4115,4115,4115,0
20230921,122900,643797515,4115,4115,4115,4110,741
20230921,122800,640749305,4115,4115,4115,4115,0
20230921,122700,640749305,4115,4115,4115,4115,2
20230921,122600,640741075,4135,4135,4135,4135,0
20230921,122500,640741075,4135,4135,4135,4135,0
20230921,122400,640741075,4135,4135,4135,4135,0
20230921,122300,640741075,4135,4135,4135,4135,0
20230921,122200,640741075,4135,4135,4135,4135,3
20230921,122100,640728670,4120,4120,4120,4120,12
20230921,122000,640679230,4110,4120,4120,4100,17900
20230921,121900,567121920,4120,4125,4125,4120,1924
20230921,121800,559193515,4125,4125,4125,4125,5
20230921,121700,559172890,4125,4125,4125,4125,200
20230921,121600,558347890,4125,4125,4125,4125,1
20230921,121500,558343765,4125,4125,4125,4125,0
20230921,121400,558343765,4125,4125,4125,4125,0
20230921,121300,558343765,4125,4125,4125,4125,411
20230921,121200,556648390,4125,4125,4125,4125,400
20230921,121100,554998390,4140,4140,4140,4140,0
20230921,121000,554998390,4140,4140,4140,4140,0
20230921,120900,554998390,4140,4140,4140,4140,0
20230921,120800,554998390,4140,4140,4140,4140,0
20230921,120700,554998390,4140,4140,4140,4140,0
20230921,120600,554998390,4140,4125,4140,4115,2508
20230921,120500,544670555,4125,4130,4135,4125,1277
20230921,120400,539401710,4130,4130,4130,4130,395
20230921,120300,537770360,4130,4130,4130,4130,0
20230921,120200,537770360,4130,4130,4130,4130,20
20230921,120100,537687760,4125,4125,4125,4125,0
20230921,120000,537687760,4125,4125,4125,4125,359
20230921,115900,536206885,4125,4120,4125,4120,136
20230921,115800,535646385,4120,4120,4120,4120,1
20230921,115700,535642265,4120,4120,4120,4120,1814
20230921,115600,528168585,4120,4120,4120,4120,1300
20230921,115500,522812585,4125,4125,4125,4125,142
20230921,115400,522226835,4120,4125,4125,4120,508
20230921,115300,520132875,4125,4125,4125,4125,29
20230921,115200,520013250,4120,4125,4125,4120,822
20230921,115100,516622725,4140,4140,4140,4140,0
20230921,115000,516622725,4140,4125,4140,4125,1734
20230921,114900,509465475,4125,4125,4125,4125,291
20230921,114800,508265100,4125,4120,4125,4120,1038
20230921,114700,503987700,4120,4120,4120,4120,0
20230921,114600,503987700,4120,4130,4130,4120,4858
20230921,114500,483939390,4135,4135,4135,4135,1752
20230921,114400,476694870,4135,4140,4140,4135,153
20230921,114300,476061950,4140,4140,4140,4140,0
20230921,114200,476061950,4140,4140,4140,4140,10
20230921,114100,476020550,4140,4140,4140,4140,72
20230921,114000,475722470,4135,4140,4140,4135,187
20230921,113900,474949215,4135,4140,4140,4135,635
20230921,113800,472321905,4135,4135,4135,4135,163
20230921,113700,471647900,4140,4140,4140,4140,0
20230921,113600,471647900,4140,4140,4140,4140,93
20230921,113500,471262880,4135,4135,4135,4135,2
20230921,113400,471254610,4140,4140,4140,4140,29
20230921,113300,471134550,4140,4140,4140,4140,0
20230921,113200,471134550,4140,4140,4140,4140,1069
20230921,113100,466708890,4140,4140,4140,4140,111
20230921,113000,466249350,4140,4140,4140,4140,0
20230921,112900,466249350,4140,4140,4140,4140,483
20230921,112800,464249730,4140,4140,4140,4140,0
20230921,112700,464249730,4140,4145,4145,4140,451
20230921,112600,462380340,4145,4145,4145,4145,3
20230921,112500,462367905,4145,4150,4150,4145,1092
20230921,112400,457841540,4155,4155,4155,4155,0
20230921,112300,457841540,4155,4155,4155,4155,1
20230921,112200,457837385,4145,4145,4145,4145,1
20230921,112100,457833240,4155,4155,4155,4155,4
20230921,112000,457816620,4145,4145,4145,4145,316
20230921,111900,456506800,4140,4140,4140,4140,0
20230921,111800,456506800,4140,4145,4145,4140,20
20230921,111700,456423980,4155,4155,4155,4155,90
20230921,111600,456050030,4155,4155,4155,4155,1460
20230921,111500,449983730,4140,4140,4140,4140,20
20230921,111400,449900930,4155,4155,4155,4155,0
20230921,111300,449900930,4155,4150,4155,4150,1001
20230921,111200,445746775,4155,4155,4155,4155,11
20230921,111100,445701070,4140,4140,4140,4140,0
20230921,111000,445701070,4140,4140,4140,4140,0
20230921,110900,445701070,4140,4140,4140,4140,0
20230921,110800,445701070,4140,4140,4140,4140,5
20230921,110700,445680370,4140,4140,4140,4140,0
20230921,110600,445680370,4140,4140,4140,4140,62
20230921,110500,445423690,4140,4140,4140,4140,0
20230921,110400,445423690,4140,4145,4145,4140,2009
20230921,110300,437104640,4145,4145,4145,4145,2
20230921,110200,437096350,4150,4150,4150,4150,44
20230921,110100,436913750,4150,4155,4155,4150,6
20230921,110000,436888845,4150,4150,4150,4150,211
20230921,105900,436013195,4145,4150,4150,4145,95
20230921,105800,435619240,4150,4155,4155,4150,241
20230921,105700,434618485,4160,4160,4160,4160,0
20230921,105600,434618485,4160,4160,4160,4160,0
20230921,105500,434618485,4160,4160,4160,4160,10
20230921,105400,434576885,4160,4160,4160,4160,0
20230921,105300,434576885,4160,4160,4160,4160,1000
20230921,105200,430416885,4155,4160,4160,4155,353
20230921,105100,428948670,4160,4160,4160,4160,0
20230921,105000,428948670,4160,4160,4160,4160,0
20230921,104900,428948670,4160,4160,4160,4160,10
20230921,104800,428907070,4155,4155,4155,4155,0
20230921,104700,428907070,4155,4155,4155,4155,0
20230921,104600,428907070,4155,4155,4155,4155,50
20230921,104500,428699320,4155,4155,4155,4155,100
20230921,104400,428283820,4160,4160,4160,4160,11
20230921,104300,428238060,4155,4150,4165,4150,250
20230921,104200,427199020,4150,4150,4150,4150,5
20230921,104100,427178270,4135,4135,4135,4135,17
20230921,104000,427107975,4135,4135,4135,4135,30
20230921,103900,426983925,4130,4130,4130,4130,2000
20230921,103800,418723925,4130,4130,4130,4130,32
20230921,103700,418591765,4130,4135,4135,4130,35
20230921,103600,418447210,4125,4125,4125,4125,0
20230921,103500,418447210,4125,4125,4125,4125,273
20230921,103400,417321085,4120,4120,4120,4120,0
20230921,103300,417321085,4120,4130,4135,4120,3746
20230921,103200,401867105,4130,4130,4130,4130,54
20230921,103100,401644085,4130,4130,4130,4130,66
20230921,103000,401371505,4135,4135,4135,4135,10
20230921,102900,401330155,4135,4135,4135,4135,2
20230921,102800,401321885,4130,4130,4130,4130,1000
20230921,102700,397191885,4130,4125,4130,4125,1703
20230921,102600,390159125,4125,4125,4125,4125,50
20230921,102500,389952875,4130,4130,4130,4130,0
20230921,102400,389952875,4130,4130,4130,4130,2
20230921,102300,389944615,4130,4125,4130,4120,139
20230921,102200,389371345,4125,4130,4130,4125,382
20230921,102100,387794800,4130,4130,4130,4130,0
20230921,102000,387794800,4130,4125,4130,4125,567
20230921,101900,385455590,4125,4125,4125,4125,940
20230921,101800,381578090,4125,4125,4125,4125,50
20230921,101700,381371840,4125,4125,4125,4125,645
20230921,101600,378711215,4125,4125,4125,4125,596
20230921,101500,376252715,4125,4130,4130,4125,2900
20230921,101400,364287715,4135,4125,4135,4125,344
20230921,101300,362867815,4125,4130,4130,4125,4537
20230921,101200,344152240,4125,4140,4140,4125,6329
20230921,101100,318009425,4140,4145,4145,4140,1710
20230921,101000,310930020,4145,4150,4150,4145,1507
20230921,100900,304681995,4145,4145,4145,4145,5
20230921,100800,304661270,4145,4150,4150,4140,455
20230921,100700,302776940,4150,4145,4150,4140,120
20230921,100600,302279605,4140,4140,4140,4140,481
20230921,100500,300288265,4140,4160,4160,4140,10988
20230921,100400,254673160,4160,4160,4160,4160,0
20230921,100300,254673160,4160,4165,4165,4160,2760
20230921,100200,243190260,4170,4170,4170,4170,35
20230921,100100,243044310,4170,4170,4170,4170,0
20230921,100000,243044310,4170,4175,4175,4170,73
20230921,095900,242739885,4170,4170,4170,4170,0
20230921,095800,242739885,4170,4170,4170,4170,381
20230921,095700,241151115,4170,4170,4170,4170,579
20230921,095600,238736685,4170,4160,4170,4160,101
20230921,095500,238316515,4170,4165,4185,4160,555
20230921,095400,236003940,4160,4160,4160,4160,0
20230921,095300,236003940,4160,4160,4160,4160,450
20230921,095200,234131940,4160,4190,4190,4160,6293
20230921,095100,207928425,4190,4175,4190,4175,205
20230921,095000,207071695,4170,4180,4180,4170,605
20230921,094900,204547555,4180,4180,4180,4175,656
20230921,094800,201807975,4175,4175,4175,4175,60
20230921,094700,201557475,4165,4165,4165,4165,826
20230921,094600,198117185,4165,4165,4165,4165,0
20230921,094500,198117185,4165,4165,4165,4165,642
20230921,094400,195443255,4165,4170,4170,4165,2865
20230921,094300,183502805,4170,4180,4180,4170,4481
20230921,094200,164795525,4175,4180,4180,4175,4311
20230921,094100,146776105,4185,4195,4195,4185,2275
20230921,094000,137253640,4210,4210,4210,4210,0
20230921,093900,137253640,4210,4210,4210,4210,0
20230921,093800,137253640,4210,4195,4210,4195,21
20230921,093700,137165530,4190,4190,4190,4190,5494
20230921,093600,114145670,4190,4190,4190,4190,134
20230921,093500,113584210,4190,4190,4190,4180,571
20230921,093400,111194720,4190,4190,4190,4185,3617
20230921,093300,96050575,4190,4190,4195,4190,2523
20230921,093200,85479190,4195,4195,4195,4195,2924
20230921,093100,73213010,4195,4200,4200,4195,940
20230921,093000,69265015,4205,4205,4205,4205,269
20230921,092900,68133870,4210,4210,4210,4210,241
20230921,092800,67119260,4210,4210,4210,4210,539
20230921,092700,64850070,4210,4215,4215,4210,337
20230921,092600,63431290,4220,4220,4220,4220,0
20230921,092500,63431290,4220,4220,4220,4220,0
20230921,092400,63431290,4220,4220,4220,4220,160
20230921,092300,62756090,4220,4220,4220,4220,935
20230921,092200,58810390,4220,4220,4220,4220,0
20230921,092100,58810390,4220,4220,4220,4220,0
20230921,092000,58810390,4220,4220,4220,4220,0
20230921,091900,58810390,4220,4220,4220,4220,0
20230921,091800,58810390,4220,4220,4220,4220,3
20230921,091700,58797730,4220,4200,4225,4195,2000
20230921,091600,50375940,4210,4210,4210,4210,0
20230921,091500,50375940,4210,4210,4210,4210,970
20230921,091400,46292240,4200,4200,4200,4200,170
20230921,091300,45578240,4200,4200,4205,4200,795
20230921,091200,42238380,4190,4190,4190,4190,801
20230921,091100,38882190,4190,4190,4190,4190,200
20230921,091000,38044190,4190,4200,4200,4190,2028
20230921,090900,29539460,4205,4205,4210,4205,354
20230921,090800,28050740,4205,4205,4205,4205,25
20230921,090700,27945615,4195,4195,4195,4195,600
20230921,090600,25428615,4190,4195,4195,4190,1255
20230921,090500,20170115,4195,4210,4210,4195,518
20230921,090400,17997030,4195,4195,4195,4195,136
20230921,090300,17426510,4195,4195,4195,4195,1052
20230921,090200,13013370,4195,4195,4195,4195,81
20230921,090100,12673575,4195,4210,4210,4195,27
20230921,090000,12560220,4210,4195,4210,4195,2994
Reference in New Issue Copy Permalink