ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/047400/min/candle-20230921.csv

622 lines
30 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
20230921,191900,1758664375,3120,3120,3120,3120,31953
20230921,191800,1758664375,3120,3120,3120,3120,0
20230921,191700,1758664375,3120,3120,3120,3120,0
20230921,191600,1758664375,3120,3120,3120,3120,0
20230921,191500,1758664375,3120,3120,3120,3120,0
20230921,191400,1758664375,3120,3120,3120,3120,0
20230921,191300,1758664375,3120,3120,3120,3120,0
20230921,191200,1758664375,3120,3120,3120,3120,0
20230921,191100,1758664375,3120,3120,3120,3120,0
20230921,191000,1758664375,3120,3120,3120,3120,0
20230921,190900,1758664375,3120,3120,3120,3120,0
20230921,190800,1758664375,3120,3120,3120,3120,0
20230921,190700,1758664375,3120,3120,3120,3120,0
20230921,190600,1758664375,3120,3120,3120,3120,0
20230921,190500,1758664375,3120,3120,3120,3120,0
20230921,190400,1758664375,3120,3120,3120,3120,0
20230921,190300,1758664375,3120,3120,3120,3120,0
20230921,190200,1758664375,3120,3120,3120,3120,0
20230921,190100,1758664375,3120,3120,3120,3120,0
20230921,190000,1758664375,3120,3120,3120,3120,0
20230921,185900,1758664375,3120,3120,3120,3120,0
20230921,185800,1758664375,3120,3120,3120,3120,0
20230921,185700,1758664375,3120,3120,3120,3120,0
20230921,185600,1758664375,3120,3120,3120,3120,0
20230921,185500,1758664375,3120,3120,3120,3120,0
20230921,185400,1758664375,3120,3120,3120,3120,0
20230921,185300,1758664375,3120,3120,3120,3120,0
20230921,185200,1758664375,3120,3120,3120,3120,0
20230921,185100,1758664375,3120,3120,3120,3120,0
20230921,185000,1758664375,3120,3120,3120,3120,0
20230921,184900,1758664375,3120,3120,3120,3120,31953
20230921,184800,1758664375,3120,3120,3120,3120,0
20230921,184700,1758664375,3120,3120,3120,3120,0
20230921,184600,1758664375,3120,3120,3120,3120,0
20230921,184500,1758664375,3120,3120,3120,3120,0
20230921,184400,1758664375,3120,3120,3120,3120,0
20230921,184300,1758664375,3120,3120,3120,3120,0
20230921,184200,1758664375,3120,3120,3120,3120,0
20230921,184100,1758664375,3120,3120,3120,3120,0
20230921,184000,1758664375,3120,3120,3120,3120,0
20230921,183900,1758664375,3120,3120,3120,3120,0
20230921,183800,1758664375,3120,3120,3120,3120,0
20230921,183700,1758664375,3120,3120,3120,3120,0
20230921,183600,1758664375,3120,3120,3120,3120,0
20230921,183500,1758664375,3120,3120,3120,3120,0
20230921,183400,1758664375,3120,3120,3120,3120,0
20230921,183300,1758664375,3120,3120,3120,3120,0
20230921,183200,1758664375,3120,3120,3120,3120,0
20230921,183100,1758664375,3120,3120,3120,3120,0
20230921,183000,1758664375,3120,3120,3120,3120,0
20230921,182900,1758664375,3120,3120,3120,3120,0
20230921,182800,1758664375,3120,3120,3120,3120,0
20230921,182700,1758664375,3120,3120,3120,3120,0
20230921,182600,1758664375,3120,3120,3120,3120,0
20230921,182500,1758664375,3120,3120,3120,3120,0
20230921,182400,1758664375,3120,3120,3120,3120,0
20230921,182300,1758664375,3120,3120,3120,3120,0
20230921,182200,1758664375,3120,3120,3120,3120,0
20230921,182100,1758664375,3120,3120,3120,3120,0
20230921,182000,1758664375,3120,3120,3120,3120,0
20230921,181900,1758664375,3120,3120,3120,3120,31953
20230921,181800,1758664375,3120,3120,3120,3120,0
20230921,181700,1758664375,3120,3120,3120,3120,0
20230921,181600,1758664375,3120,3120,3120,3120,0
20230921,181500,1758664375,3120,3120,3120,3120,0
20230921,181400,1758664375,3120,3120,3120,3120,0
20230921,181300,1758664375,3120,3120,3120,3120,0
20230921,181200,1758664375,3120,3120,3120,3120,0
20230921,181100,1758664375,3120,3120,3120,3120,0
20230921,181000,1758664375,3120,3120,3120,3120,0
20230921,180900,1758664375,3120,3120,3120,3120,0
20230921,180800,1758664375,3120,3120,3120,3120,0
20230921,180700,1758664375,3120,3120,3120,3120,0
20230921,180600,1758664375,3120,3120,3120,3120,0
20230921,180500,1758664375,3120,3120,3120,3120,0
20230921,180400,1758664375,3120,3120,3120,3120,0
20230921,180300,1758664375,3120,3120,3120,3120,0
20230921,180200,1758664375,3120,3120,3120,3120,0
20230921,180100,1758664375,3120,3120,3120,3120,0
20230921,180000,1758664375,3120,3120,3120,3120,0
20230921,175900,1758664375,3120,3120,3120,3120,0
20230921,175800,1758664375,3120,3120,3120,3120,0
20230921,175700,1758664375,3120,3120,3120,3120,0
20230921,175600,1758664375,3120,3120,3120,3120,0
20230921,175500,1758664375,3120,3120,3120,3120,0
20230921,175400,1758664375,3120,3120,3120,3120,0
20230921,175300,1758664375,3120,3120,3120,3120,0
20230921,175200,1758664375,3120,3120,3120,3120,0
20230921,175100,1758664375,3120,3120,3120,3120,0
20230921,175000,1758664375,3120,3120,3120,3120,0
20230921,174900,1758664375,3120,3120,3120,3120,31953
20230921,174800,1758664375,3120,3120,3120,3120,0
20230921,174700,1758664375,3120,3120,3120,3120,0
20230921,174600,1758664375,3120,3120,3120,3120,0
20230921,174500,1758664375,3120,3120,3120,3120,0
20230921,174400,1758664375,3120,3120,3120,3120,0
20230921,174300,1758664375,3120,3120,3120,3120,0
20230921,174200,1758664375,3120,3120,3120,3120,0
20230921,174100,1758664375,3120,3120,3120,3120,0
20230921,174000,1758664375,3120,3120,3120,3120,0
20230921,173900,1758664375,3120,3120,3120,3120,0
20230921,173800,1758664375,3120,3120,3120,3120,0
20230921,173700,1758664375,3120,3120,3120,3120,0
20230921,173600,1758664375,3120,3120,3120,3120,0
20230921,173500,1758664375,3120,3120,3120,3120,0
20230921,173400,1758664375,3120,3120,3120,3120,0
20230921,173300,1758664375,3120,3120,3120,3120,0
20230921,173200,1758664375,3120,3120,3120,3120,0
20230921,173100,1758664375,3120,3120,3120,3120,0
20230921,173000,1758664375,3120,3120,3120,3120,0
20230921,172900,1758664375,3120,3120,3120,3120,0
20230921,172800,1758664375,3120,3120,3120,3120,0
20230921,172700,1758664375,3120,3120,3120,3120,0
20230921,172600,1758664375,3120,3120,3120,3120,0
20230921,172500,1758664375,3120,3120,3120,3120,0
20230921,172400,1758664375,3120,3120,3120,3120,0
20230921,172300,1758664375,3120,3120,3120,3120,0
20230921,172200,1758664375,3120,3120,3120,3120,0
20230921,172100,1758664375,3120,3120,3120,3120,0
20230921,172000,1758664375,3120,3120,3120,3120,0
20230921,171900,1758664375,3120,3120,3120,3120,31953
20230921,171800,1758664375,3120,3120,3120,3120,0
20230921,171700,1758664375,3120,3120,3120,3120,0
20230921,171600,1758664375,3120,3120,3120,3120,0
20230921,171500,1758664375,3120,3120,3120,3120,0
20230921,171400,1758664375,3120,3120,3120,3120,0
20230921,171300,1758664375,3120,3120,3120,3120,0
20230921,171200,1758664375,3120,3120,3120,3120,0
20230921,171100,1758664375,3120,3120,3120,3120,0
20230921,171000,1758664375,3120,3120,3120,3120,0
20230921,170900,1758664375,3120,3120,3120,3120,0
20230921,170800,1758664375,3120,3120,3120,3120,0
20230921,170700,1758664375,3120,3120,3120,3120,0
20230921,170600,1758664375,3120,3120,3120,3120,0
20230921,170500,1758664375,3120,3120,3120,3120,0
20230921,170400,1758664375,3120,3120,3120,3120,0
20230921,170300,1758664375,3120,3120,3120,3120,0
20230921,170200,1758664375,3120,3120,3120,3120,0
20230921,170100,1758664375,3120,3120,3120,3120,0
20230921,170000,1758664375,3120,3120,3120,3120,0
20230921,165900,1758664375,3120,3120,3120,3120,0
20230921,165800,1758664375,3120,3120,3120,3120,0
20230921,165700,1758664375,3120,3120,3120,3120,0
20230921,165600,1758664375,3120,3120,3120,3120,0
20230921,165500,1758664375,3120,3120,3120,3120,0
20230921,165400,1758664375,3120,3120,3120,3120,0
20230921,165300,1758664375,3120,3120,3120,3120,0
20230921,165200,1758664375,3120,3120,3120,3120,0
20230921,165100,1758664375,3120,3120,3120,3120,0
20230921,165000,1758664375,3120,3120,3120,3120,0
20230921,164900,1758664375,3120,3120,3120,3120,31953
20230921,164800,1758664375,3120,3120,3120,3120,0
20230921,164700,1758664375,3120,3120,3120,3120,0
20230921,164600,1758664375,3120,3120,3120,3120,0
20230921,164500,1758664375,3120,3120,3120,3120,0
20230921,164400,1758664375,3120,3120,3120,3120,0
20230921,164300,1758664375,3120,3120,3120,3120,0
20230921,164200,1758664375,3120,3120,3120,3120,0
20230921,164100,1758664375,3120,3120,3120,3120,0
20230921,164000,1758664375,3120,3120,3120,3120,0
20230921,163900,1758664375,3120,3120,3120,3120,0
20230921,163800,1758664375,3120,3120,3120,3120,0
20230921,163700,1758664375,3120,3120,3120,3120,0
20230921,163600,1758664375,3120,3120,3120,3120,0
20230921,163500,1758664375,3120,3120,3120,3120,0
20230921,163400,1758664375,3120,3120,3120,3120,0
20230921,163300,1758664375,3120,3120,3120,3120,0
20230921,163200,1758664375,3120,3120,3120,3120,0
20230921,163100,1758664375,3120,3120,3120,3120,0
20230921,163000,1758664375,3120,3120,3120,3120,0
20230921,162900,1758664375,3120,3120,3120,3120,0
20230921,162800,1758664375,3120,3120,3120,3120,0
20230921,162700,1758664375,3120,3120,3120,3120,0
20230921,162600,1758664375,3120,3120,3120,3120,0
20230921,162500,1758664375,3120,3120,3120,3120,0
20230921,162400,1758664375,3120,3120,3120,3120,0
20230921,162300,1758664375,3120,3120,3120,3120,0
20230921,162200,1758664375,3120,3120,3120,3120,0
20230921,162100,1758664375,3120,3120,3120,3120,0
20230921,162000,1758664375,3120,3120,3120,3120,0
20230921,161900,1758664375,3120,3120,3120,3120,31953
20230921,161800,1758664375,3120,3120,3120,3120,0
20230921,161700,1758664375,3120,3120,3120,3120,0
20230921,161600,1758664375,3120,3120,3120,3120,0
20230921,161500,1758664375,3120,3120,3120,3120,0
20230921,161400,1758664375,3120,3120,3120,3120,0
20230921,161300,1758664375,3120,3120,3120,3120,0
20230921,161200,1758664375,3120,3120,3120,3120,0
20230921,161100,1758664375,3120,3120,3120,3120,0
20230921,161000,1758664375,3120,3120,3120,3120,0
20230921,160900,1758664375,3120,3120,3120,3120,0
20230921,160800,1758664375,3120,3120,3120,3120,0
20230921,160700,1758664375,3120,3120,3120,3120,0
20230921,160600,1758664375,3120,3120,3120,3120,0
20230921,160500,1758664375,3120,3120,3120,3120,0
20230921,160400,1758664375,3120,3120,3120,3120,0
20230921,160300,1758664375,3120,3120,3120,3120,0
20230921,160200,1758664375,3120,3120,3120,3120,0
20230921,160100,1758664375,3120,3120,3120,3120,0
20230921,160000,1758664375,3120,3120,3120,3120,0
20230921,155900,1758664375,3120,3120,3120,3120,0
20230921,155800,1758664375,3120,3120,3120,3120,0
20230921,155700,1758664375,3120,3120,3120,3120,0
20230921,155600,1758664375,3120,3120,3120,3120,0
20230921,155500,1758664375,3120,3120,3120,3120,0
20230921,155400,1758664375,3120,3120,3120,3120,0
20230921,155300,1758664375,3120,3120,3120,3120,0
20230921,155200,1758664375,3120,3120,3120,3120,0
20230921,155100,1758664375,3120,3120,3120,3120,0
20230921,155000,1758664375,3120,3120,3120,3120,0
20230921,154900,1758664375,3120,3120,3120,3120,31953
20230921,154800,1758664375,3120,3120,3120,3120,0
20230921,154700,1758664375,3120,3120,3120,3120,0
20230921,154600,1758664375,3120,3120,3120,3120,0
20230921,154500,1758664375,3120,3120,3120,3120,0
20230921,154400,1758664375,3120,3120,3120,3120,0
20230921,154300,1758664375,3120,3120,3120,3120,0
20230921,154200,1758664375,3120,3120,3120,3120,0
20230921,154100,1758664375,3120,3120,3120,3120,0
20230921,154000,1758664375,3120,3120,3120,3120,0
20230921,153900,1758664375,3120,3120,3120,3120,0
20230921,153800,1758664375,3120,3120,3120,3120,0
20230921,153700,1758664375,3120,3120,3120,3120,0
20230921,153600,1758664375,3120,3120,3120,3120,0
20230921,153500,1758664375,3120,3120,3120,3120,0
20230921,153400,1758664375,3120,3120,3120,3120,0
20230921,153300,1758664375,3120,3120,3120,3120,0
20230921,153200,1758664375,3120,3120,3120,3120,0
20230921,153100,1758664375,3120,3120,3120,3120,0
20230921,153000,1758664375,3120,3120,3120,3120,31953
20230921,152900,1658971015,3130,3130,3130,3130,0
20230921,152800,1658971015,3130,3130,3130,3130,0
20230921,152700,1658971015,3130,3130,3130,3130,0
20230921,152600,1658971015,3130,3130,3130,3130,0
20230921,152500,1658971015,3130,3130,3130,3130,0
20230921,152400,1658971015,3130,3130,3130,3130,0
20230921,152300,1658971015,3130,3130,3130,3130,0
20230921,152200,1658971015,3130,3130,3130,3130,0
20230921,152100,1658971015,3130,3130,3130,3130,0
20230921,152000,1658971015,3130,3130,3130,3130,0
20230921,151900,1658971015,3130,3130,3135,3130,1637
20230921,151800,1653845275,3130,3125,3130,3125,875
20230921,151700,1651109400,3130,3130,3130,3130,51
20230921,151600,1650949770,3125,3130,3130,3125,940
20230921,151500,1648012220,3130,3130,3130,3130,251
20230921,151400,1647226590,3125,3125,3125,3120,4695
20230921,151300,1632557215,3125,3125,3125,3125,1456
20230921,151200,1628007215,3125,3130,3130,3125,1276
20230921,151100,1624019665,3125,3130,3130,3125,5182
20230921,151000,1607825130,3130,3130,3130,3125,1630
20230921,150900,1602723330,3130,3130,3130,3125,592
20230921,150800,1600871150,3135,3130,3135,3125,8919
20230921,150700,1572953510,3135,3140,3140,3135,3939
20230921,150600,1560604420,3140,3135,3140,3135,1766
20230921,150500,1555067850,3135,3135,3135,3135,519
20230921,150400,1553440785,3140,3140,3140,3140,19
20230921,150300,1553381125,3140,3140,3140,3140,588
20230921,150200,1551534805,3140,3140,3140,3135,1493
20230921,150100,1546846790,3140,3140,3140,3135,1241
20230921,150000,1542956040,3135,3140,3140,3135,951
20230921,145900,1539970625,3140,3135,3140,3135,388
20230921,145800,1538753805,3140,3145,3145,3135,8126
20230921,145700,1513238060,3145,3145,3145,3145,0
20230921,145600,1513238060,3145,3145,3145,3145,94
20230921,145500,1512942430,3145,3140,3145,3140,134
20230921,145400,1512521200,3145,3145,3145,3145,270
20230921,145300,1511672050,3140,3140,3140,3140,356
20230921,145200,1510554210,3150,3145,3150,3145,176
20230921,145100,1509999895,3145,3140,3150,3140,498
20230921,145000,1508433235,3145,3140,3145,3140,344
20230921,144900,1507351360,3140,3145,3145,3140,10005
20230921,144800,1475921340,3145,3150,3150,3145,512
20230921,144700,1474311090,3145,3145,3145,3145,0
20230921,144600,1474311090,3145,3145,3145,3145,292
20230921,144500,1473392750,3145,3145,3145,3145,400
20230921,144400,1472134750,3150,3150,3150,3150,7
20230921,144300,1472112700,3150,3145,3150,3145,509
20230921,144200,1470511850,3145,3150,3150,3145,517
20230921,144100,1468885825,3150,3150,3150,3145,511
20230921,144000,1467278675,3150,3150,3150,3150,100
20230921,143900,1466963675,3145,3145,3145,3145,50
20230921,143800,1466806425,3145,3145,3145,3145,2550
20230921,143700,1458786675,3145,3145,3145,3140,1445
20230921,143600,1454249300,3145,3145,3145,3145,18
20230921,143500,1454192690,3140,3140,3140,3140,300
20230921,143400,1453250690,3140,3140,3140,3140,401
20230921,143300,1451991550,3140,3140,3140,3140,401
20230921,143200,1450732410,3140,3140,3140,3140,550
20230921,143100,1449005410,3140,3140,3140,3140,0
20230921,143000,1449005410,3140,3140,3140,3140,258
20230921,142900,1448195290,3140,3140,3140,3140,203
20230921,142800,1447557870,3135,3140,3140,3135,298
20230921,142700,1446622900,3140,3140,3140,3140,100
20230921,142600,1446308900,3140,3140,3140,3140,0
20230921,142500,1446308900,3140,3140,3140,3140,153
20230921,142400,1445828480,3140,3140,3140,3140,2205
20230921,142300,1438904780,3140,3140,3140,3140,2
20230921,142200,1438898500,3140,3140,3140,3140,1000
20230921,142100,1435758500,3140,3140,3140,3140,500
20230921,142000,1434188500,3140,3145,3145,3140,340
20230921,141900,1433119405,3145,3145,3145,3145,167
20230921,141800,1432594190,3145,3145,3150,3145,470
20230921,141700,1431115590,3145,3145,3145,3145,320
20230921,141600,1430109190,3140,3140,3140,3140,298
20230921,141500,1429173470,3140,3140,3140,3140,1
20230921,141400,1429170330,3135,3135,3135,3135,108
20230921,141300,1428831750,3150,3145,3150,3145,283
20230921,141200,1427940835,3150,3135,3150,3135,300
20230921,141100,1426997335,3135,3135,3135,3135,50
20230921,141000,1426840585,3150,3150,3150,3135,355
20230921,140900,1425723160,3150,3150,3150,3150,1
20230921,140800,1425720010,3150,3145,3150,3145,158
20230921,140700,1425222955,3150,3135,3150,3135,156
20230921,140600,1424733145,3135,3140,3150,3135,1272
20230921,140500,1420742580,3135,3145,3150,3135,112
20230921,140400,1420390160,3140,3135,3140,3135,778
20230921,140300,1417951080,3130,3130,3130,3130,0
20230921,140200,1417951080,3130,3130,3130,3130,20
20230921,140100,1417888480,3155,3145,3155,3130,50224
20230921,140000,1260290230,3145,3145,3145,3145,60
20230921,135900,1260101530,3150,3150,3150,3150,501
20230921,135800,1258523380,3145,3145,3145,3145,0
20230921,135700,1258523380,3145,3150,3150,3145,1520
20230921,135600,1253740430,3150,3145,3150,3145,326
20230921,135500,1252713780,3150,3150,3150,3150,182
20230921,135400,1252140480,3155,3155,3155,3155,6
20230921,135300,1252121550,3145,3145,3145,3145,140
20230921,135200,1251681250,3155,3150,3155,3145,1031
20230921,135100,1248437080,3155,3155,3155,3155,0
20230921,135000,1248437080,3155,3150,3155,3150,83
20230921,134900,1248175380,3145,3150,3150,3145,1000
20230921,134800,1245030195,3150,3150,3150,3150,2
20230921,134700,1245023895,3155,3155,3155,3155,1
20230921,134600,1245020740,3145,3150,3155,3145,1095
20230921,134500,1241573835,3150,3150,3150,3150,295
20230921,134400,1240644585,3150,3155,3155,3150,129
20230921,134300,1240238185,3155,3155,3155,3155,41
20230921,134200,1240108830,3150,3150,3150,3150,331
20230921,134100,1239066180,3155,3150,3155,3150,5
20230921,134000,1239050415,3150,3150,3155,3150,2390
20230921,133900,1231521375,3150,3150,3150,3150,3905
20230921,133800,1219220625,3150,3150,3150,3150,600
20230921,133700,1217330625,3150,3145,3150,3145,2162
20230921,133600,1210527535,3150,3150,3150,3150,521
20230921,133500,1208886385,3150,3145,3150,3145,327
20230921,133400,1207856340,3145,3145,3145,3145,641
20230921,133300,1205840395,3145,3145,3145,3145,0
20230921,133200,1205840395,3145,3145,3145,3145,0
20230921,133100,1205840395,3145,3145,3145,3145,30
20230921,133000,1205746045,3150,3150,3150,3150,1
20230921,132900,1205742895,3145,3145,3145,3145,0
20230921,132800,1205742895,3145,3145,3145,3145,1140
20230921,132700,1202157595,3145,3145,3145,3145,82
20230921,132600,1201899705,3145,3145,3145,3145,736
20230921,132500,1199584985,3150,3150,3150,3150,303
20230921,132400,1198630535,3145,3145,3145,3145,56
20230921,132300,1198454415,3150,3150,3150,3150,1000
20230921,132200,1195304415,3145,3145,3145,3145,100
20230921,132100,1194989915,3150,3150,3150,3150,31
20230921,132000,1194892265,3150,3150,3150,3150,31
20230921,131900,1194794615,3145,3150,3150,3145,351
20230921,131800,1193689215,3150,3150,3150,3150,0
20230921,131700,1193689215,3150,3150,3150,3150,797
20230921,131600,1191178665,3150,3145,3150,3145,583
20230921,131500,1189345095,3140,3140,3140,3140,89
20230921,131400,1189065635,3145,3145,3145,3140,1315
20230921,131300,1184936510,3145,3145,3145,3145,50
20230921,131200,1184779260,3145,3145,3145,3145,461
20230921,131100,1183329415,3145,3140,3145,3140,101
20230921,131000,1183012270,3145,3145,3145,3145,650
20230921,130900,1180968020,3140,3150,3150,3140,2387
20230921,130800,1173464645,3155,3155,3155,3155,0
20230921,130700,1173464645,3155,3145,3155,3145,318
20230921,130600,1172461365,3155,3155,3155,3145,22
20230921,130500,1172392155,3145,3150,3155,3145,4182
20230921,130400,1159219320,3155,3155,3155,3155,151
20230921,130300,1158742915,3155,3155,3155,3150,1012
20230921,130200,1155555055,3155,3150,3155,3150,141
20230921,130100,1155110900,3155,3155,3155,3150,1672
20230921,130000,1149839090,3150,3150,3155,3150,161
20230921,125900,1149331935,3150,3150,3150,3150,3
20230921,125800,1149322485,3160,3160,3160,3160,11
20230921,125700,1149287725,3150,3150,3150,3150,6
20230921,125600,1149268825,3160,3155,3160,3150,5299
20230921,125500,1132564845,3155,3155,3155,3155,500
20230921,125400,1130987345,3150,3150,3150,3150,389
20230921,125300,1129761995,3150,3150,3150,3150,10
20230921,125200,1129730495,3150,3145,3150,3145,250
20230921,125100,1128944240,3150,3150,3150,3150,24
20230921,125000,1128868640,3150,3145,3150,3145,200
20230921,124900,1128239150,3145,3150,3150,3145,21
20230921,124800,1128173100,3140,3145,3145,3140,1452
20230921,124700,1123608820,3145,3145,3145,3140,213
20230921,124600,1122938985,3145,3145,3145,3145,51
20230921,124500,1122778590,3145,3145,3145,3145,1052
20230921,124400,1119470050,3145,3145,3145,3145,31
20230921,124300,1119372555,3145,3145,3145,3145,250
20230921,124200,1118586305,3150,3145,3150,3140,14
20230921,124100,1118542320,3155,3145,3155,3145,424
20230921,124000,1117208830,3150,3155,3155,3150,2737
20230921,123900,1108573860,3150,3150,3150,3150,2
20230921,123800,1108567560,3155,3155,3155,3155,1
20230921,123700,1108564405,3145,3145,3145,3145,525
20230921,123600,1106913280,3155,3155,3155,3155,1
20230921,123500,1106910125,3150,3155,3155,3145,650
20230921,123400,1104865120,3145,3155,3155,3145,1138
20230921,123300,1101286060,3155,3155,3155,3155,30
20230921,123200,1101191410,3155,3155,3155,3155,1
20230921,123100,1101188255,3155,3145,3155,3140,260
20230921,123000,1100371580,3155,3155,3155,3155,473
20230921,122900,1098879265,3155,3145,3155,3145,28
20230921,122800,1098791055,3145,3145,3150,3145,103
20230921,122700,1098466770,3140,3140,3140,3140,40
20230921,122600,1098341170,3140,3140,3140,3140,45
20230921,122500,1098199870,3140,3145,3145,3140,2314
20230921,122400,1090933895,3140,3140,3140,3140,632
20230921,122300,1088949415,3140,3145,3145,3140,100
20230921,122200,1088635380,3150,3145,3150,3140,501
20230921,122100,1087062100,3145,3140,3145,3140,335
20230921,122000,1086010075,3140,3140,3140,3140,0
20230921,121900,1086010075,3140,3140,3140,3140,3
20230921,121800,1086000655,3140,3140,3145,3140,1169
20230921,121700,1082329990,3150,3140,3150,3140,247
20230921,121600,1081554400,3140,3140,3140,3140,147
20230921,121500,1081092820,3145,3150,3150,3145,275
20230921,121400,1080227935,3145,3145,3150,3145,1316
20230921,121300,1076089110,3145,3145,3145,3145,2750
20230921,121200,1067440360,3145,3150,3150,3145,111
20230921,121100,1067091260,3150,3150,3150,3150,5
20230921,121000,1067075510,3150,3150,3150,3150,2
20230921,120900,1067069210,3155,3155,3155,3155,0
20230921,120800,1067069210,3155,3155,3155,3155,77
20230921,120700,1066826275,3155,3140,3155,3140,75
20230921,120600,1066590100,3155,3145,3155,3145,99
20230921,120500,1066278260,3145,3145,3145,3145,11
20230921,120400,1066243665,3140,3140,3140,3140,0
20230921,120300,1066243665,3140,3140,3140,3140,30
20230921,120200,1066149465,3140,3135,3140,3135,826
20230921,120100,1063558775,3135,3140,3140,3135,2033
20230921,120000,1057185270,3140,3145,3145,3140,8659
20230921,115900,1029990480,3145,3150,3150,3145,11668
20230921,115800,993294595,3150,3150,3150,3150,1162
20230921,115700,989634295,3145,3150,3150,3145,143
20230921,115600,989184050,3150,3150,3150,3150,6182
20230921,115500,969710750,3155,3155,3155,3155,20
20230921,115400,969647650,3155,3155,3155,3150,342
20230921,115300,968568845,3155,3155,3155,3155,1
20230921,115200,968565690,3150,3150,3155,3150,472
20230921,115100,967078885,3150,3150,3150,3150,188
20230921,115000,966486685,3150,3150,3150,3150,0
20230921,114900,966486685,3150,3155,3155,3150,309
20230921,114800,965513295,3155,3150,3155,3150,120
20230921,114700,965135195,3155,3150,3155,3150,647
20230921,114600,963095895,3155,3155,3155,3155,0
20230921,114500,963095895,3155,3155,3155,3155,129
20230921,114400,962688900,3155,3155,3155,3155,27
20230921,114300,962603715,3155,3155,3155,3155,0
20230921,114200,962603715,3155,3155,3155,3150,480
20230921,114100,961089745,3155,3155,3155,3155,3361
20230921,114000,950485790,3160,3160,3160,3160,0
20230921,113900,950485790,3160,3160,3160,3160,2540
20230921,113800,942459390,3160,3160,3160,3155,398
20230921,113700,941201760,3160,3160,3160,3160,1777
20230921,113600,935586440,3155,3155,3160,3155,380
20230921,113500,934387040,3155,3160,3160,3155,703
20230921,113400,932168975,3160,3155,3160,3155,185
20230921,113300,931584425,3160,3160,3160,3155,103
20230921,113200,931259200,3160,3155,3160,3150,549
20230921,113100,929527060,3160,3155,3160,3155,210
20230921,113000,928863950,3155,3155,3155,3155,27
20230921,112900,928778765,3155,3155,3155,3155,146
20230921,112800,928318135,3155,3155,3155,3155,9
20230921,112700,928289740,3155,3160,3160,3155,1625
20230921,112600,923160265,3155,3155,3155,3155,0
20230921,112500,923160265,3155,3160,3160,3155,119
20230921,112400,922784315,3160,3160,3160,3160,3
20230921,112300,922774835,3155,3155,3155,3155,520
20230921,112200,921134235,3160,3160,3160,3160,94
20230921,112100,920837195,3160,3155,3160,3155,414
20230921,112000,919531020,3155,3155,3155,3155,577
20230921,111900,917710585,3155,3155,3155,3155,170
20230921,111800,917174235,3150,3155,3155,3150,544
20230921,111700,915460435,3150,3155,3155,3150,975
20230921,111600,912385600,3150,3150,3150,3150,0
20230921,111500,912385600,3150,3155,3155,3150,2825
20230921,111400,903484270,3155,3155,3155,3155,1
20230921,111300,903481115,3160,3160,3160,3160,100
20230921,111200,903165115,3160,3150,3160,3150,505
20230921,111100,901574315,3160,3150,3160,3150,1601
20230921,111000,896521155,3160,3160,3160,3150,1014
20230921,110900,893317015,3150,3155,3155,3150,565
20230921,110800,891534750,3160,3160,3160,3160,49
20230921,110700,891379910,3160,3160,3160,3155,44
20230921,110600,891240875,3155,3155,3160,3155,1099
20230921,110500,887773525,3155,3155,3155,3155,0
20230921,110400,887773525,3155,3155,3155,3155,10
20230921,110300,887741975,3155,3155,3155,3155,25
20230921,110200,887663100,3155,3150,3155,3150,3220
20230921,110100,877519995,3155,3160,3160,3155,475
20230921,110000,876021360,3155,3155,3155,3155,27
20230921,105900,875936175,3160,3160,3160,3160,4
20230921,105800,875923535,3150,3155,3155,3150,2985
20230921,105700,866518280,3155,3155,3155,3155,1820
20230921,105600,860776180,3155,3155,3155,3155,0
20230921,105500,860776180,3155,3155,3155,3155,40
20230921,105400,860649980,3160,3160,3160,3160,626
20230921,105300,858671820,3160,3160,3160,3160,170
20230921,105200,858134620,3160,3160,3160,3160,160
20230921,105100,857629020,3155,3150,3155,3150,14503
20230921,105000,811941570,3145,3150,3150,3145,638
20230921,104900,809934935,3150,3145,3150,3145,658
20230921,104800,807864735,3145,3150,3150,3145,109
20230921,104700,807521420,3150,3150,3150,3150,92
20230921,104600,807231620,3145,3150,3150,3145,154
20230921,104500,806747210,3150,3150,3150,3145,205
20230921,104400,806101595,3150,3150,3150,3150,1
20230921,104300,806098445,3145,3145,3145,3145,454
20230921,104200,804670615,3145,3140,3145,3140,693
20230921,104100,802494545,3140,3145,3145,3140,2464
20230921,104000,794747150,3145,3145,3145,3145,500
20230921,103900,793174650,3145,3150,3150,3145,130
20230921,103800,792765285,3150,3150,3150,3150,0
20230921,103700,792765285,3150,3145,3150,3145,1778
20230921,103600,787173360,3145,3145,3145,3140,4083
20230921,103500,774332460,3145,3140,3145,3140,888
20230921,103400,771541125,3140,3145,3145,3140,302
20230921,103300,770592590,3145,3140,3145,3140,2169
20230921,103200,763781680,3140,3140,3145,3140,811
20230921,103100,761233685,3140,3140,3145,3140,2969
20230921,103000,751900575,3145,3140,3150,3140,316
20230921,102900,750907805,3140,3145,3150,3140,1488
20230921,102800,746233000,3145,3145,3145,3145,392
20230921,102700,745000160,3145,3150,3150,3145,1419
20230921,102600,740534905,3150,3145,3150,3145,1627
20230921,102500,735416990,3150,3145,3150,3145,1322
20230921,102400,731259295,3150,3150,3150,3145,1484
20230921,102300,726591365,3150,3150,3150,3150,226
20230921,102200,725879465,3150,3155,3155,3150,3704
20230921,102100,714211860,3150,3145,3150,3145,8656
20230921,102000,686973980,3155,3150,3155,3150,12181
20230921,101900,648602200,3150,3155,3160,3150,4095
20230921,101800,635687055,3155,3155,3155,3155,1081
20230921,101700,632276500,3155,3160,3160,3155,1489
20230921,101600,627578205,3160,3165,3165,3160,1724
20230921,101500,622130340,3165,3165,3165,3160,1740
20230921,101400,616630870,3165,3165,3165,3165,45
20230921,101300,616488445,3165,3165,3165,3165,1194
20230921,101200,612709435,3165,3165,3165,3165,628
20230921,101100,610721815,3165,3165,3165,3165,14
20230921,101000,610677505,3165,3165,3165,3165,12
20230921,100900,610639525,3160,3155,3160,3155,1565
20230921,100800,605695325,3150,3155,3160,3150,3805
20230921,100700,593694075,3155,3165,3165,3155,480
20230921,100600,592177920,3155,3165,3165,3155,11098
20230921,100500,557114075,3165,3170,3170,3160,2931
20230921,100400,547840385,3170,3170,3170,3170,122
20230921,100300,547453645,3165,3170,3170,3165,1713
20230921,100200,542031935,3170,3170,3170,3165,832
20230921,100100,539394630,3170,3170,3170,3165,1720
20230921,100000,533950430,3170,3165,3170,3165,513
20230921,095900,532325550,3165,3170,3170,3165,370
20230921,095800,531154170,3170,3170,3170,3160,11979
20230921,095700,493205985,3170,3180,3180,3170,11261
20230921,095600,457410220,3185,3185,3185,3180,184
20230921,095500,456824680,3185,3185,3185,3180,1019
20230921,095400,453584165,3185,3185,3185,3185,461
20230921,095300,452115880,3185,3185,3185,3180,445
20230921,095200,450698690,3185,3180,3185,3180,2515
20230921,095100,442698960,3180,3185,3185,3180,1111
20230921,095000,439163040,3185,3185,3185,3185,2655
20230921,094900,430706865,3185,3185,3185,3185,5700
20230921,094800,412552365,3185,3190,3195,3185,9157
20230921,094700,383348880,3190,3190,3190,3190,133
20230921,094600,382924610,3190,3190,3195,3190,279
20230921,094500,382034450,3190,3195,3195,3190,737
20230921,094400,379683070,3195,3200,3200,3195,103
20230921,094300,379353970,3200,3200,3200,3195,270
20230921,094200,378491295,3195,3200,3200,3190,790
20230921,094100,375968265,3190,3200,3200,3190,6170
20230921,094000,356256045,3200,3195,3200,3195,2106
20230921,093900,349525630,3195,3200,3200,3195,625
20230921,093800,347528480,3205,3205,3205,3195,2885
20230921,093700,338298115,3205,3205,3205,3200,1379
20230921,093600,333885140,3205,3205,3205,3205,35
20230921,093500,333772965,3200,3205,3205,3200,1565
20230921,093400,328764900,3205,3200,3205,3200,1639
20230921,093300,323518525,3205,3205,3205,3200,1500
20230921,093200,318718410,3205,3205,3205,3200,552
20230921,093100,316951770,3210,3210,3210,3200,15
20230921,093000,316903655,3195,3210,3210,3195,2700
20230921,092900,308263815,3210,3205,3210,3200,23
20230921,092800,308190175,3200,3200,3210,3200,2056
20230921,092700,301610685,3200,3215,3215,3200,1159
20230921,092600,297895300,3215,3215,3215,3210,83
20230921,092500,297628815,3215,3210,3215,3210,67
20230921,092400,297413570,3210,3200,3210,3200,1532
20230921,092300,292501170,3200,3200,3200,3195,1150
20230921,092200,288821220,3195,3190,3195,3190,2535
20230921,092100,280726145,3195,3200,3200,3190,6837
20230921,092000,258885995,3205,3205,3205,3205,8012
20230921,091900,233207535,3210,3210,3210,3210,1381
20230921,091800,228774525,3210,3215,3215,3210,851
20230921,091700,226042765,3215,3210,3215,3210,2151
20230921,091600,219135530,3205,3205,3205,3205,1409
20230921,091500,214619685,3205,3195,3205,3190,3066
20230921,091400,204838040,3195,3195,3200,3185,8918
20230921,091300,176395550,3200,3200,3200,3195,177
20230921,091200,175829815,3200,3195,3200,3190,863
20230921,091100,173076380,3195,3200,3200,3190,3302
20230921,091000,162536480,3200,3195,3200,3195,916
20230921,090900,159607300,3200,3190,3200,3185,5154
20230921,090800,143187745,3185,3220,3220,3185,6037
20230921,090700,123903590,3220,3205,3220,3190,10937
20230921,090600,88901985,3205,3220,3220,3205,144
20230921,090500,88439215,3220,3210,3220,3200,1432
20230921,090400,83854360,3200,3215,3215,3195,1608
20230921,090300,78714045,3215,3220,3225,3190,1674
20230921,090200,73352370,3220,3230,3230,3190,10608
20230921,090100,39410430,3230,3230,3230,3200,2101
20230921,090000,32684505,3230,3225,3230,3205,9261
Reference in New Issue Copy Permalink