ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/032190/min/candle-20230918.csv

608 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190500,2432894870,13600,13600,13600,13600,1873
20230918,190400,2432894870,13600,13600,13600,13600,0
20230918,190300,2432894870,13600,13600,13600,13600,0
20230918,190200,2432894870,13600,13600,13600,13600,0
20230918,190100,2432894870,13600,13600,13600,13600,0
20230918,190000,2432894870,13600,13600,13600,13600,0
20230918,185900,2432894870,13600,13600,13600,13600,0
20230918,185800,2432894870,13600,13600,13600,13600,0
20230918,185700,2432894870,13600,13600,13600,13600,0
20230918,185600,2432894870,13600,13600,13600,13600,0
20230918,185500,2432894870,13600,13600,13600,13600,0
20230918,185400,2432894870,13600,13600,13600,13600,0
20230918,185300,2432894870,13600,13600,13600,13600,0
20230918,185200,2432894870,13600,13600,13600,13600,0
20230918,185100,2432894870,13600,13600,13600,13600,0
20230918,185000,2432894870,13600,13600,13600,13600,0
20230918,184900,2432894870,13600,13600,13600,13600,0
20230918,184800,2432894870,13600,13600,13600,13600,0
20230918,184700,2432894870,13600,13600,13600,13600,0
20230918,184600,2432894870,13600,13600,13600,13600,0
20230918,184500,2432894870,13600,13600,13600,13600,0
20230918,184400,2432894870,13600,13600,13600,13600,0
20230918,184300,2432894870,13600,13600,13600,13600,0
20230918,184200,2432894870,13600,13600,13600,13600,0
20230918,184100,2432894870,13600,13600,13600,13600,0
20230918,184000,2432894870,13600,13600,13600,13600,0
20230918,183900,2432894870,13600,13600,13600,13600,0
20230918,183800,2432894870,13600,13600,13600,13600,0
20230918,183700,2432894870,13600,13600,13600,13600,0
20230918,183600,2432894870,13600,13600,13600,13600,0
20230918,183500,2432894870,13600,13600,13600,13600,1873
20230918,183400,2432894870,13600,13600,13600,13600,0
20230918,183300,2432894870,13600,13600,13600,13600,0
20230918,183200,2432894870,13600,13600,13600,13600,0
20230918,183100,2432894870,13600,13600,13600,13600,0
20230918,183000,2432894870,13600,13600,13600,13600,0
20230918,182900,2432894870,13600,13600,13600,13600,0
20230918,182800,2432894870,13600,13600,13600,13600,0
20230918,182700,2432894870,13600,13600,13600,13600,0
20230918,182600,2432894870,13600,13600,13600,13600,0
20230918,182500,2432894870,13600,13600,13600,13600,0
20230918,182400,2432894870,13600,13600,13600,13600,0
20230918,182300,2432894870,13600,13600,13600,13600,0
20230918,182200,2432894870,13600,13600,13600,13600,0
20230918,182100,2432894870,13600,13600,13600,13600,0
20230918,182000,2432894870,13600,13600,13600,13600,0
20230918,181900,2432894870,13600,13600,13600,13600,0
20230918,181800,2432894870,13600,13600,13600,13600,0
20230918,181700,2432894870,13600,13600,13600,13600,0
20230918,181600,2432894870,13600,13600,13600,13600,0
20230918,181500,2432894870,13600,13600,13600,13600,0
20230918,181400,2432894870,13600,13600,13600,13600,0
20230918,181300,2432894870,13600,13600,13600,13600,0
20230918,181200,2432894870,13600,13600,13600,13600,0
20230918,181100,2432894870,13600,13600,13600,13600,0
20230918,181000,2432894870,13600,13600,13600,13600,0
20230918,180900,2432894870,13600,13600,13600,13600,0
20230918,180800,2432894870,13600,13600,13600,13600,0
20230918,180700,2432894870,13600,13600,13600,13600,0
20230918,180600,2432894870,13600,13600,13600,13600,0
20230918,180500,2432894870,13600,13600,13600,13600,1873
20230918,180400,2432894870,13600,13600,13600,13600,0
20230918,180300,2432894870,13600,13600,13600,13600,0
20230918,180200,2432894870,13600,13600,13600,13600,0
20230918,180100,2432894870,13600,13600,13600,13600,0
20230918,180000,2432894870,13600,13600,13600,13600,0
20230918,175900,2432894870,13600,13600,13600,13600,0
20230918,175800,2432894870,13600,13600,13600,13600,0
20230918,175700,2432894870,13600,13600,13600,13600,0
20230918,175600,2432894870,13600,13600,13600,13600,0
20230918,175500,2432894870,13600,13600,13600,13600,0
20230918,175400,2432894870,13600,13600,13600,13600,0
20230918,175300,2432894870,13600,13600,13600,13600,0
20230918,175200,2432894870,13600,13600,13600,13600,0
20230918,175100,2432894870,13600,13600,13600,13600,0
20230918,175000,2432894870,13600,13600,13600,13600,0
20230918,174900,2432894870,13600,13600,13600,13600,0
20230918,174800,2432894870,13600,13600,13600,13600,0
20230918,174700,2432894870,13600,13600,13600,13600,0
20230918,174600,2432894870,13600,13600,13600,13600,0
20230918,174500,2432894870,13600,13600,13600,13600,0
20230918,174400,2432894870,13600,13600,13600,13600,0
20230918,174300,2432894870,13600,13600,13600,13600,0
20230918,174200,2432894870,13600,13600,13600,13600,0
20230918,174100,2432894870,13600,13600,13600,13600,0
20230918,174000,2432894870,13600,13600,13600,13600,0
20230918,173900,2432894870,13600,13600,13600,13600,0
20230918,173800,2432894870,13600,13600,13600,13600,0
20230918,173700,2432894870,13600,13600,13600,13600,0
20230918,173600,2432894870,13600,13600,13600,13600,0
20230918,173500,2432894870,13600,13600,13600,13600,1873
20230918,173400,2432894870,13600,13600,13600,13600,0
20230918,173300,2432894870,13600,13600,13600,13600,0
20230918,173200,2432894870,13600,13600,13600,13600,0
20230918,173100,2432894870,13600,13600,13600,13600,0
20230918,173000,2432894870,13600,13600,13600,13600,0
20230918,172900,2432894870,13600,13600,13600,13600,0
20230918,172800,2432894870,13600,13600,13600,13600,0
20230918,172700,2432894870,13600,13600,13600,13600,0
20230918,172600,2432894870,13600,13600,13600,13600,0
20230918,172500,2432894870,13600,13600,13600,13600,0
20230918,172400,2432894870,13600,13600,13600,13600,0
20230918,172300,2432894870,13600,13600,13600,13600,0
20230918,172200,2432894870,13600,13600,13600,13600,0
20230918,172100,2432894870,13600,13600,13600,13600,0
20230918,172000,2432894870,13600,13600,13600,13600,0
20230918,171900,2432894870,13600,13600,13600,13600,0
20230918,171800,2432894870,13600,13600,13600,13600,0
20230918,171700,2432894870,13600,13600,13600,13600,0
20230918,171600,2432894870,13600,13600,13600,13600,0
20230918,171500,2432894870,13600,13600,13600,13600,0
20230918,171400,2432894870,13600,13600,13600,13600,0
20230918,171300,2432894870,13600,13600,13600,13600,0
20230918,171200,2432894870,13600,13600,13600,13600,0
20230918,171100,2432894870,13600,13600,13600,13600,0
20230918,171000,2432894870,13600,13600,13600,13600,0
20230918,170900,2432894870,13600,13600,13600,13600,0
20230918,170800,2432894870,13600,13600,13600,13600,0
20230918,170700,2432894870,13600,13600,13600,13600,0
20230918,170600,2432894870,13600,13600,13600,13600,0
20230918,170500,2432894870,13600,13600,13600,13600,1873
20230918,170400,2432894870,13600,13600,13600,13600,0
20230918,170300,2432894870,13600,13600,13600,13600,0
20230918,170200,2432894870,13600,13600,13600,13600,0
20230918,170100,2432894870,13600,13600,13600,13600,0
20230918,170000,2432894870,13600,13600,13600,13600,0
20230918,165900,2432894870,13600,13600,13600,13600,0
20230918,165800,2432894870,13600,13600,13600,13600,0
20230918,165700,2432894870,13600,13600,13600,13600,0
20230918,165600,2432894870,13600,13600,13600,13600,0
20230918,165500,2432894870,13600,13600,13600,13600,0
20230918,165400,2432894870,13600,13600,13600,13600,0
20230918,165300,2432894870,13600,13600,13600,13600,0
20230918,165200,2432894870,13600,13600,13600,13600,0
20230918,165100,2432894870,13600,13600,13600,13600,0
20230918,165000,2432894870,13600,13600,13600,13600,0
20230918,164900,2432894870,13600,13600,13600,13600,0
20230918,164800,2432894870,13600,13600,13600,13600,0
20230918,164700,2432894870,13600,13600,13600,13600,0
20230918,164600,2432894870,13600,13600,13600,13600,0
20230918,164500,2432894870,13600,13600,13600,13600,0
20230918,164400,2432894870,13600,13600,13600,13600,0
20230918,164300,2432894870,13600,13600,13600,13600,0
20230918,164200,2432894870,13600,13600,13600,13600,0
20230918,164100,2432894870,13600,13600,13600,13600,0
20230918,164000,2432894870,13600,13600,13600,13600,0
20230918,163900,2432894870,13600,13600,13600,13600,0
20230918,163800,2432894870,13600,13600,13600,13600,0
20230918,163700,2432894870,13600,13600,13600,13600,0
20230918,163600,2432894870,13600,13600,13600,13600,0
20230918,163500,2432894870,13600,13600,13600,13600,1873
20230918,163400,2432894870,13600,13600,13600,13600,0
20230918,163300,2432894870,13600,13600,13600,13600,0
20230918,163200,2432894870,13600,13600,13600,13600,0
20230918,163100,2432894870,13600,13600,13600,13600,0
20230918,163000,2432894870,13600,13600,13600,13600,0
20230918,162900,2432894870,13600,13600,13600,13600,0
20230918,162800,2432894870,13600,13600,13600,13600,0
20230918,162700,2432894870,13600,13600,13600,13600,0
20230918,162600,2432894870,13600,13600,13600,13600,0
20230918,162500,2432894870,13600,13600,13600,13600,0
20230918,162400,2432894870,13600,13600,13600,13600,0
20230918,162300,2432894870,13600,13600,13600,13600,0
20230918,162200,2432894870,13600,13600,13600,13600,0
20230918,162100,2432894870,13600,13600,13600,13600,0
20230918,162000,2432894870,13600,13600,13600,13600,0
20230918,161900,2432894870,13600,13600,13600,13600,0
20230918,161800,2432894870,13600,13600,13600,13600,0
20230918,161700,2432894870,13600,13600,13600,13600,0
20230918,161600,2432894870,13600,13600,13600,13600,0
20230918,161500,2432894870,13600,13600,13600,13600,0
20230918,161400,2432894870,13600,13600,13600,13600,0
20230918,161300,2432894870,13600,13600,13600,13600,0
20230918,161200,2432894870,13600,13600,13600,13600,0
20230918,161100,2432894870,13600,13600,13600,13600,0
20230918,161000,2432894870,13600,13600,13600,13600,0
20230918,160900,2432894870,13600,13600,13600,13600,0
20230918,160800,2432894870,13600,13600,13600,13600,0
20230918,160700,2432894870,13600,13600,13600,13600,0
20230918,160600,2432894870,13600,13600,13600,13600,0
20230918,160500,2432894870,13600,13600,13600,13600,1873
20230918,160400,2432894870,13600,13600,13600,13600,0
20230918,160300,2432894870,13600,13600,13600,13600,0
20230918,160200,2432894870,13600,13600,13600,13600,0
20230918,160100,2432894870,13600,13600,13600,13600,0
20230918,160000,2432894870,13600,13600,13600,13600,0
20230918,155900,2432894870,13600,13600,13600,13600,0
20230918,155800,2432894870,13600,13600,13600,13600,0
20230918,155700,2432894870,13600,13600,13600,13600,0
20230918,155600,2432894870,13600,13600,13600,13600,0
20230918,155500,2432894870,13600,13600,13600,13600,0
20230918,155400,2432894870,13600,13600,13600,13600,0
20230918,155300,2432894870,13600,13600,13600,13600,0
20230918,155200,2432894870,13600,13600,13600,13600,0
20230918,155100,2432894870,13600,13600,13600,13600,0
20230918,155000,2432894870,13600,13600,13600,13600,0
20230918,154900,2432894870,13600,13600,13600,13600,0
20230918,154800,2432894870,13600,13600,13600,13600,0
20230918,154700,2432894870,13600,13600,13600,13600,0
20230918,154600,2432894870,13600,13600,13600,13600,0
20230918,154500,2432894870,13600,13600,13600,13600,0
20230918,154400,2432894870,13600,13600,13600,13600,0
20230918,154300,2432894870,13600,13600,13600,13600,0
20230918,154200,2432894870,13600,13600,13600,13600,0
20230918,154100,2432894870,13600,13600,13600,13600,0
20230918,154000,2432894870,13600,13600,13600,13600,0
20230918,153900,2432894870,13600,13600,13600,13600,0
20230918,153800,2432894870,13600,13600,13600,13600,0
20230918,153700,2432894870,13600,13600,13600,13600,0
20230918,153600,2432894870,13600,13600,13600,13600,0
20230918,153500,2432894870,13600,13600,13600,13600,1873
20230918,153400,2432894870,13600,13600,13600,13600,0
20230918,153300,2432894870,13600,13600,13600,13600,0
20230918,153200,2432894870,13600,13600,13600,13600,0
20230918,153100,2432894870,13600,13600,13600,13600,0
20230918,153000,2432894870,13600,13600,13600,13600,1873
20230918,152900,2407422070,13600,13600,13600,13600,0
20230918,152800,2407422070,13600,13600,13600,13600,0
20230918,152700,2407422070,13600,13600,13600,13600,0
20230918,152600,2407422070,13600,13600,13600,13600,0
20230918,152500,2407422070,13600,13600,13600,13600,0
20230918,152400,2407422070,13600,13600,13600,13600,0
20230918,152300,2407422070,13600,13600,13600,13600,0
20230918,152200,2407422070,13600,13600,13600,13600,0
20230918,152100,2407422070,13600,13600,13600,13600,0
20230918,152000,2407422070,13600,13600,13600,13600,0
20230918,151900,2407422070,13600,13600,13600,13600,92
20230918,151800,2406170870,13580,13580,13580,13580,333
20230918,151700,2401648730,13560,13570,13570,13560,3059
20230918,151600,2360141140,13560,13570,13570,13560,970
20230918,151500,2346987180,13560,13570,13570,13560,47
20230918,151400,2346349520,13560,13570,13570,13560,81
20230918,151300,2345250450,13570,13570,13570,13570,1
20230918,151200,2345236880,13560,13560,13560,13560,110
20230918,151100,2343745280,13570,13570,13570,13570,536
20230918,151000,2336471760,13570,13570,13570,13570,0
20230918,150900,2336471760,13570,13580,13580,13570,384
20230918,150800,2331260350,13580,13570,13580,13570,152
20230918,150700,2329196700,13580,13570,13580,13570,1016
20230918,150600,2315409420,13580,13580,13580,13580,9
20230918,150500,2315287200,13580,13580,13580,13570,344
20230918,150400,2310616680,13580,13580,13580,13580,3
20230918,150300,2310575940,13570,13580,13580,13570,2380
20230918,150200,2278279330,13570,13580,13580,13570,5074
20230918,150100,2209410900,13590,13590,13590,13590,0
20230918,150000,2209410900,13590,13590,13590,13590,30
20230918,145900,2209003200,13590,13590,13590,13590,185
20230918,145800,2206489050,13580,13580,13580,13580,37
20230918,145700,2205986590,13580,13590,13590,13580,365
20230918,145600,2201028890,13580,13590,13590,13580,1045
20230918,145500,2186835220,13590,13600,13600,13590,1501
20230918,145400,2166436620,13600,13590,13600,13590,301
20230918,145300,2162346020,13600,13590,13600,13590,201
20230918,145200,2159614420,13600,13600,13600,13600,11
20230918,145100,2159464820,13590,13590,13590,13590,74
20230918,145000,2158459160,13590,13590,13590,13590,0
20230918,144900,2158459160,13590,13590,13590,13590,0
20230918,144800,2158459160,13590,13590,13590,13590,0
20230918,144700,2158459160,13590,13600,13600,13590,77
20230918,144600,2157412500,13600,13590,13600,13590,61
20230918,144500,2156583210,13590,13590,13590,13590,0
20230918,144400,2156583210,13590,13590,13590,13590,0
20230918,144300,2156583210,13590,13590,13590,13590,4
20230918,144200,2156528850,13590,13590,13590,13590,598
20230918,144100,2148402030,13600,13590,13600,13590,897
20230918,144000,2136211770,13580,13580,13580,13580,1
20230918,143900,2136198190,13580,13580,13580,13580,2
20230918,143800,2136171030,13580,13580,13580,13580,4
20230918,143700,2136116710,13580,13580,13580,13580,0
20230918,143600,2136116710,13580,13580,13580,13580,0
20230918,143500,2136116710,13580,13580,13590,13580,130
20230918,143400,2134351300,13580,13570,13580,13570,21
20230918,143300,2134066130,13580,13580,13580,13580,10
20230918,143200,2133930330,13580,13580,13580,13580,150
20230918,143100,2131893330,13580,13580,13580,13580,2
20230918,143000,2131866170,13580,13590,13590,13580,1229
20230918,142900,2115176300,13590,13590,13590,13590,3
20230918,142800,2115135530,13590,13590,13590,13590,0
20230918,142700,2115135530,13590,13580,13590,13580,400
20230918,142600,2109702530,13590,13580,13590,13580,53
20230918,142500,2108982760,13590,13590,13590,13590,698
20230918,142400,2099496940,13590,13590,13590,13590,52
20230918,142300,2098790260,13580,13590,13590,13580,63
20230918,142200,2097934590,13580,13590,13590,13580,303
20230918,142100,2093819820,13590,13590,13590,13590,2
20230918,142000,2093792640,13580,13580,13580,13580,0
20230918,141900,2093792640,13580,13580,13580,13580,3
20230918,141800,2093751900,13590,13580,13590,13580,114
20230918,141700,2092203720,13580,13580,13580,13580,28
20230918,141600,2091823480,13580,13580,13580,13580,0
20230918,141500,2091823480,13580,13580,13580,13580,130
20230918,141400,2090058080,13590,13590,13590,13590,10
20230918,141300,2089922180,13580,13580,13580,13580,0
20230918,141200,2089922180,13580,13580,13580,13580,0
20230918,141100,2089922180,13580,13580,13580,13580,28
20230918,141000,2089541940,13580,13590,13590,13580,129
20230918,140900,2087789110,13580,13580,13580,13580,85
20230918,140800,2086634810,13580,13580,13580,13580,88
20230918,140700,2085439770,13580,13580,13580,13580,5
20230918,140600,2085371870,13590,13590,13590,13590,0
20230918,140500,2085371870,13590,13590,13590,13590,39
20230918,140400,2084841860,13590,13590,13590,13590,5
20230918,140300,2084773910,13580,13590,13590,13580,24
20230918,140200,2084447820,13600,13590,13600,13590,5
20230918,140100,2084379830,13590,13590,13590,13590,20
20230918,140000,2084108030,13590,13590,13590,13590,3
20230918,135900,2084067260,13590,13590,13590,13590,1
20230918,135800,2084053670,13600,13600,13600,13600,1
20230918,135700,2084040070,13600,13600,13600,13600,2
20230918,135600,2084012870,13580,13580,13580,13580,0
20230918,135500,2084012870,13580,13590,13590,13580,324
20230918,135400,2079611730,13590,13580,13600,13580,2963
20230918,135300,2039341600,13580,13580,13580,13580,966
20230918,135200,2026223320,13580,13580,13580,13580,0
20230918,135100,2026223320,13580,13590,13590,13580,656
20230918,135000,2017314750,13580,13580,13580,13580,444
20230918,134900,2011285230,13580,13580,13580,13580,0
20230918,134800,2011285230,13580,13580,13580,13580,0
20230918,134700,2011285230,13580,13580,13580,13580,179
20230918,134600,2008854410,13590,13600,13600,13590,1157
20230918,134500,1993130610,13600,13600,13600,13590,120
20230918,134400,1991499610,13590,13590,13590,13590,1175
20230918,134300,1975531360,13590,13590,13590,13590,15
20230918,134200,1975327510,13580,13580,13580,13580,0
20230918,134100,1975327510,13580,13580,13580,13580,55
20230918,134000,1974580610,13590,13590,13590,13590,4
20230918,133900,1974526250,13590,13590,13590,13590,860
20230918,133800,1962838850,13580,13580,13580,13580,30
20230918,133700,1962431450,13580,13580,13580,13580,0
20230918,133600,1962431450,13580,13580,13580,13580,52
20230918,133500,1961725290,13600,13600,13600,13600,0
20230918,133400,1961725290,13600,13600,13600,13600,3
20230918,133300,1961684490,13600,13610,13610,13600,1413
20230918,133200,1942465210,13610,13610,13610,13610,56
20230918,133100,1941703050,13610,13610,13610,13610,10
20230918,133000,1941566950,13600,13600,13600,13600,8
20230918,132900,1941458150,13610,13610,13610,13610,103
20230918,132800,1940056320,13610,13610,13610,13610,0
20230918,132700,1940056320,13610,13610,13610,13610,0
20230918,132600,1940056320,13610,13610,13610,13610,6
20230918,132500,1939974660,13610,13610,13610,13610,315
20230918,132400,1935687510,13610,13580,13610,13580,4142
20230918,132300,1879415340,13580,13570,13580,13570,96
20230918,132200,1878111790,13570,13570,13570,13570,0
20230918,132100,1878111790,13570,13580,13580,13570,45
20230918,132000,1877500750,13580,13580,13580,13570,90
20230918,131900,1876278850,13580,13580,13580,13580,12
20230918,131800,1876115890,13580,13570,13580,13570,35
20230918,131700,1875640840,13570,13570,13570,13570,19
20230918,131600,1875383010,13570,13580,13580,13570,224
20230918,131500,1872343090,13570,13570,13570,13570,0
20230918,131400,1872343090,13570,13590,13590,13570,262
20230918,131300,1868785310,13600,13580,13600,13570,1016
20230918,131200,1854991420,13600,13600,13600,13600,3
20230918,131100,1854950620,13600,13610,13610,13600,627
20230918,131000,1846423150,13600,13600,13600,13600,0
20230918,130900,1846423150,13600,13600,13600,13600,10
20230918,130800,1846287150,13610,13610,13610,13610,1
20230918,130700,1846273540,13610,13610,13610,13610,1
20230918,130600,1846259930,13610,13610,13610,13610,50
20230918,130500,1845579430,13610,13610,13610,13600,44
20230918,130400,1844980710,13610,13610,13610,13610,1
20230918,130300,1844967100,13600,13600,13610,13600,200
20230918,130200,1842247090,13620,13620,13620,13620,0
20230918,130100,1842247090,13620,13610,13620,13610,178
20230918,130000,1839824480,13610,13610,13610,13610,112
20230918,125900,1838300160,13610,13610,13610,13610,3
20230918,125800,1838259330,13600,13580,13610,13580,500
20230918,125700,1831463340,13580,13570,13580,13570,3458
20230918,125600,1784527760,13560,13560,13560,13560,362
20230918,125500,1779619040,13560,13560,13560,13560,22
20230918,125400,1779320720,13560,13560,13560,13560,557
20230918,125300,1771767800,13560,13560,13560,13560,4
20230918,125200,1771713560,13570,13570,13570,13570,2
20230918,125100,1771686420,13570,13560,13570,13560,40
20230918,125000,1771144000,13560,13560,13560,13560,676
20230918,124900,1761977440,13570,13570,13570,13570,81
20230918,124800,1760878270,13560,13560,13560,13550,819
20230918,124700,1749772640,13560,13560,13560,13550,1317
20230918,124600,1731914620,13570,13580,13580,13560,1626
20230918,124500,1709855590,13580,13580,13580,13580,660
20230918,124400,1700892790,13580,13580,13580,13580,201
20230918,124300,1698163210,13590,13590,13590,13590,109
20230918,124200,1696681900,13590,13590,13590,13590,510
20230918,124100,1689751000,13570,13570,13570,13570,15446
20230918,124000,1480148780,13560,13570,13570,13560,128
20230918,123900,1478411840,13570,13570,13570,13560,164
20230918,123800,1476186560,13560,13580,13580,13560,2749
20230918,123700,1438871350,13590,13630,13630,13590,4200
20230918,123600,1381747910,13630,13630,13630,13630,520
20230918,123500,1374660310,13630,13630,13630,13630,0
20230918,123400,1374660310,13630,13630,13630,13630,1
20230918,123300,1374646680,13630,13630,13630,13630,1
20230918,123200,1374633050,13620,13620,13620,13620,0
20230918,123100,1374633050,13620,13620,13620,13620,35
20230918,123000,1374156350,13620,13620,13620,13620,69
20230918,122900,1373216570,13620,13620,13620,13620,550
20230918,122800,1365725570,13620,13620,13620,13620,0
20230918,122700,1365725570,13620,13620,13620,13620,41
20230918,122600,1365167150,13620,13620,13620,13620,250
20230918,122500,1361762150,13620,13620,13620,13620,347
20230918,122400,1357036010,13630,13630,13630,13620,33
20230918,122300,1356586320,13630,13630,13630,13630,53
20230918,122200,1355863930,13630,13630,13630,13630,49
20230918,122100,1355196060,13630,13630,13630,13630,20
20230918,122000,1354923460,13630,13630,13630,13630,0
20230918,121900,1354923460,13630,13630,13630,13620,125
20230918,121800,1353220210,13630,13630,13630,13630,10
20230918,121700,1353083910,13630,13630,13630,13630,0
20230918,121600,1353083910,13630,13630,13630,13630,50
20230918,121500,1352402410,13630,13630,13630,13630,24
20230918,121400,1352075290,13630,13630,13630,13630,1
20230918,121300,1352061660,13620,13620,13620,13620,80
20230918,121200,1350972060,13620,13620,13620,13620,7
20230918,121100,1350876720,13630,13630,13630,13630,50
20230918,121000,1350195220,13630,13630,13630,13630,116
20230918,120900,1348614140,13630,13630,13630,13630,32
20230918,120800,1348177980,13630,13630,13630,13630,4
20230918,120700,1348123460,13620,13620,13620,13620,543
20230918,120600,1340727800,13610,13610,13610,13610,2
20230918,120500,1340700580,13610,13610,13610,13610,0
20230918,120400,1340700580,13610,13610,13610,13610,0
20230918,120300,1340700580,13610,13620,13620,13610,3
20230918,120200,1340659740,13610,13610,13610,13610,38
20230918,120100,1340142560,13610,13610,13610,13610,10
20230918,120000,1340006460,13610,13610,13610,13610,1
20230918,115900,1339992850,13610,13610,13610,13610,1
20230918,115800,1339979240,13610,13610,13610,13610,70
20230918,115700,1339026540,13600,13600,13600,13600,81
20230918,115600,1337924940,13610,13610,13610,13610,38
20230918,115500,1337407760,13610,13610,13610,13610,1
20230918,115400,1337394150,13600,13600,13600,13600,13
20230918,115300,1337217350,13600,13600,13600,13600,100
20230918,115200,1335857350,13600,13600,13600,13600,321
20230918,115100,1331491750,13600,13600,13600,13600,1
20230918,115000,1331478150,13600,13600,13600,13600,3
20230918,114900,1331437350,13600,13600,13600,13600,74
20230918,114800,1330430950,13600,13600,13600,13600,728
20230918,114700,1320530150,13600,13600,13600,13600,172
20230918,114600,1318190950,13600,13600,13600,13600,95
20230918,114500,1316898950,13600,13600,13600,13600,61
20230918,114400,1316069350,13600,13590,13600,13590,317
20230918,114300,1311761290,13590,13590,13590,13590,1073
20230918,114200,1297179220,13600,13600,13600,13600,1375
20230918,114100,1278479220,13610,13610,13610,13610,2
20230918,114000,1278452000,13610,13610,13610,13610,239
20230918,113900,1275199210,13610,13610,13610,13610,4
20230918,113800,1275144770,13610,13600,13610,13600,1199
20230918,113700,1258826540,13610,13600,13610,13600,239
20230918,113600,1255574910,13600,13600,13600,13600,93
20230918,113500,1254310110,13600,13600,13600,13600,142
20230918,113400,1252378910,13600,13600,13610,13600,286
20230918,113300,1248489300,13600,13630,13630,13590,7178
20230918,113200,1150763590,13650,13650,13650,13640,1172
20230918,113100,1134777490,13650,13650,13650,13650,2
20230918,113000,1134750190,13650,13650,13650,13650,11
20230918,112900,1134600040,13650,13650,13650,13650,0
20230918,112800,1134600040,13650,13650,13650,13650,42
20230918,112700,1134026740,13650,13640,13650,13640,25
20230918,112600,1133685700,13640,13640,13640,13640,52
20230918,112500,1132976420,13640,13640,13640,13640,0
20230918,112400,1132976420,13640,13640,13640,13640,1
20230918,112300,1132962780,13650,13650,13650,13650,2
20230918,112200,1132935480,13650,13660,13660,13650,780
20230918,112100,1122285780,13670,13660,13670,13660,80
20230918,112000,1121192870,13670,13670,13670,13670,229
20230918,111900,1118062440,13670,13670,13670,13670,100
20230918,111800,1116695440,13670,13670,13670,13670,26
20230918,111700,1116340020,13660,13660,13660,13660,0
20230918,111600,1116340020,13660,13660,13660,13660,1
20230918,111500,1116326360,13680,13680,13680,13680,61
20230918,111400,1115491880,13680,13670,13680,13670,570
20230918,111300,1107697320,13670,13670,13670,13670,98
20230918,111200,1106357660,13670,13660,13670,13660,116
20230918,111100,1104772310,13660,13660,13660,13660,240
20230918,111000,1101493910,13660,13660,13660,13660,29
20230918,110900,1101097770,13650,13650,13650,13650,0
20230918,110800,1101097770,13650,13650,13650,13650,110
20230918,110700,1099596270,13650,13650,13650,13650,200
20230918,110600,1096866270,13650,13650,13650,13650,22
20230918,110500,1096565970,13640,13640,13640,13640,215
20230918,110400,1093633370,13640,13650,13650,13640,87
20230918,110300,1092446620,13650,13650,13650,13650,893
20230918,110200,1080257170,13650,13650,13650,13650,53
20230918,110100,1079533720,13650,13640,13650,13640,131
20230918,110000,1077746870,13640,13640,13640,13640,28
20230918,105900,1077364950,13640,13640,13640,13640,38
20230918,105800,1076846630,13640,13640,13640,13640,1
20230918,105700,1076832990,13640,13640,13640,13640,2
20230918,105600,1076805710,13640,13640,13640,13640,6
20230918,105500,1076723870,13640,13640,13640,13640,196
20230918,105400,1074050430,13640,13640,13640,13640,232
20230918,105300,1070885950,13640,13640,13640,13640,72
20230918,105200,1069903870,13640,13640,13640,13640,44
20230918,105100,1069303710,13640,13640,13640,13630,134
20230918,105000,1067477070,13640,13650,13650,13640,319
20230918,104900,1063124790,13650,13650,13650,13650,6
20230918,104800,1063042890,13640,13640,13640,13640,0
20230918,104700,1063042890,13640,13640,13640,13640,18
20230918,104600,1062797370,13650,13640,13650,13640,97
20230918,104500,1061473990,13640,13640,13640,13640,155
20230918,104400,1059359790,13640,13640,13640,13640,50
20230918,104300,1058677790,13640,13640,13640,13640,57
20230918,104200,1057900310,13640,13640,13640,13640,1
20230918,104100,1057886670,13630,13640,13640,13630,139
20230918,104000,1055992090,13630,13640,13640,13630,105
20230918,103900,1054560730,13630,13630,13630,13630,566
20230918,103800,1046846150,13620,13630,13630,13620,387
20230918,103700,1041574980,13630,13630,13630,13620,34
20230918,103600,1041111730,13630,13630,13630,13620,171
20230918,103500,1038782320,13630,13630,13630,13630,16
20230918,103400,1038564240,13630,13620,13630,13620,598
20230918,103300,1030417830,13620,13640,13640,13610,5859
20230918,103200,950566830,13640,13640,13640,13630,1629
20230918,103100,928350870,13640,13650,13650,13640,4994
20230918,103000,860187970,13660,13670,13680,13660,4552
20230918,102900,797979660,13680,13680,13680,13680,324
20230918,102800,793547340,13680,13680,13680,13670,702
20230918,102700,783950740,13680,13680,13680,13680,40
20230918,102600,783403540,13680,13690,13690,13680,2230
20230918,102500,752895270,13690,13690,13690,13690,3
20230918,102400,752854200,13690,13690,13690,13690,22
20230918,102300,752553020,13680,13690,13690,13680,880
20230918,102200,740506320,13690,13690,13690,13690,11
20230918,102100,740355730,13690,13690,13690,13690,1314
20230918,102000,722367070,13700,13710,13710,13700,1310
20230918,101900,704419800,13710,13710,13710,13710,36
20230918,101800,703926240,13710,13700,13710,13700,149
20230918,101700,701884090,13700,13700,13700,13700,20
20230918,101600,701610090,13710,13710,13710,13700,1173
20230918,101500,685529900,13710,13710,13710,13700,1351
20230918,101400,667011480,13710,13720,13720,13710,96
20230918,101300,665694810,13720,13740,13740,13720,931
20230918,101200,652908160,13740,13740,13740,13740,10
20230918,101100,652770760,13740,13750,13750,13740,76
20230918,101000,651725850,13750,13750,13750,13750,305
20230918,100900,647532100,13750,13740,13750,13740,115
20230918,100800,645951950,13730,13730,13730,13730,0
20230918,100700,645951950,13730,13730,13730,13730,101
20230918,100600,644565220,13730,13750,13750,13730,2342
20230918,100500,612393980,13750,13740,13750,13740,75
20230918,100400,611363470,13730,13720,13730,13720,1020
20230918,100300,597367470,13730,13730,13730,13730,36
20230918,100200,596873190,13720,13720,13720,13720,41
20230918,100100,596310670,13720,13720,13720,13710,210
20230918,100000,593430480,13710,13720,13720,13710,55
20230918,095900,592676150,13710,13720,13720,13710,11
20230918,095800,592525330,13720,13720,13720,13720,40
20230918,095700,591976530,13720,13710,13720,13710,11
20230918,095600,591825710,13710,13720,13720,13710,4
20230918,095500,591770850,13710,13720,13720,13710,302
20230918,095400,587630410,13710,13710,13710,13710,0
20230918,095300,587630410,13710,13730,13730,13710,1072
20230918,095200,572928640,13730,13740,13740,13730,42
20230918,095100,572351970,13740,13760,13770,13720,610
20230918,095000,563968760,13770,13770,13770,13770,32
20230918,094900,563528120,13770,13760,13770,13760,483
20230918,094800,556879450,13750,13730,13750,13730,1391
20230918,094700,537759200,13720,13720,13720,13720,25
20230918,094600,537416200,13720,13720,13720,13710,107
20230918,094500,535948650,13720,13730,13730,13710,290
20230918,094400,531969480,13720,13730,13730,13720,28
20230918,094300,531585300,13730,13720,13730,13720,342
20230918,094200,526892900,13710,13720,13720,13710,126
20230918,094100,525165430,13710,13710,13720,13710,50
20230918,094000,524479820,13710,13710,13710,13710,125
20230918,093900,522766070,13710,13730,13730,13710,206
20230918,093800,519938750,13730,13730,13730,13710,230
20230918,093700,516782690,13730,13710,13730,13710,942
20230918,093600,503858830,13720,13720,13720,13710,154
20230918,093500,501747160,13720,13710,13720,13710,26
20230918,093400,501390690,13710,13710,13710,13710,119
20230918,093300,499759200,13710,13720,13720,13710,224
20230918,093200,496686580,13730,13730,13730,13730,67
20230918,093100,495766670,13730,13710,13730,13710,233
20230918,093000,492571300,13700,13680,13700,13680,1887
20230918,092900,466752440,13680,13680,13690,13670,2532
20230918,092800,432120670,13670,13690,13690,13670,677
20230918,092700,422860880,13680,13710,13710,13680,1465
20230918,092600,402792610,13700,13690,13700,13690,250
20230918,092500,399367660,13690,13740,13740,13690,7006
20230918,092400,303303670,13750,13750,13750,13750,8
20230918,092300,303193670,13750,13750,13760,13740,768
20230918,092200,292634560,13750,13750,13750,13750,573
20230918,092100,284755810,13760,13760,13760,13750,731
20230918,092000,274698750,13760,13800,13800,13760,902
20230918,091900,262262040,13810,13810,13810,13800,37
20230918,091800,261751290,13800,13810,13810,13800,674
20230918,091700,252443360,13820,13820,13820,13820,52
20230918,091600,251724720,13820,13810,13850,13810,1214
20230918,091500,234939860,13810,13830,13830,13810,752
20230918,091400,224544900,13840,13840,13840,13840,315
20230918,091300,220185300,13840,13860,13860,13830,54
20230918,091200,219437890,13860,13870,13870,13860,76
20230918,091100,218384120,13830,13820,13830,13810,739
20230918,091000,208170810,13820,13870,13870,13820,1333
20230918,090900,189739200,13880,13820,13880,13820,2102
20230918,090800,160661240,13800,13830,13830,13790,1698
20230918,090700,137217460,13820,13780,13820,13780,2753
20230918,090600,99237570,13780,13800,13800,13780,703
20230918,090500,89540270,13800,13780,13800,13780,177
20230918,090400,87099700,13770,13780,13780,13760,2127
20230918,090300,57817840,13800,13780,13800,13770,157
20230918,090200,55653020,13770,13740,13770,13740,609
20230918,090100,47269900,13740,13770,13790,13730,1075
20230918,090000,32474580,13770,13800,13800,13730,2236
Reference in New Issue Copy Permalink