ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/083500/min/candle-20230817.csv

642 lines
31 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
20230817,193900,1023921820,9520,9520,9520,9520,2103
20230817,193800,1023921820,9520,9520,9520,9520,0
20230817,193700,1023921820,9520,9520,9520,9520,0
20230817,193600,1023921820,9520,9520,9520,9520,0
20230817,193500,1023921820,9520,9520,9520,9520,0
20230817,193400,1023921820,9520,9520,9520,9520,0
20230817,193300,1023921820,9520,9520,9520,9520,0
20230817,193200,1023921820,9520,9520,9520,9520,0
20230817,193100,1023921820,9520,9520,9520,9520,0
20230817,193000,1023921820,9520,9520,9520,9520,0
20230817,192900,1023921820,9520,9520,9520,9520,0
20230817,192800,1023921820,9520,9520,9520,9520,0
20230817,192700,1023921820,9520,9520,9520,9520,0
20230817,192600,1023921820,9520,9520,9520,9520,0
20230817,192500,1023921820,9520,9520,9520,9520,0
20230817,192400,1023921820,9520,9520,9520,9520,0
20230817,192300,1023921820,9520,9520,9520,9520,0
20230817,192200,1023921820,9520,9520,9520,9520,0
20230817,192100,1023921820,9520,9520,9520,9520,0
20230817,192000,1023921820,9520,9520,9520,9520,0
20230817,191900,1023921820,9520,9520,9520,9520,0
20230817,191800,1023921820,9520,9520,9520,9520,0
20230817,191700,1023921820,9520,9520,9520,9520,0
20230817,191600,1023921820,9520,9520,9520,9520,0
20230817,191500,1023921820,9520,9520,9520,9520,0
20230817,191400,1023921820,9520,9520,9520,9520,0
20230817,191300,1023921820,9520,9520,9520,9520,0
20230817,191200,1023921820,9520,9520,9520,9520,0
20230817,191100,1023921820,9520,9520,9520,9520,0
20230817,191000,1023921820,9520,9520,9520,9520,0
20230817,190900,1023921820,9520,9520,9520,9520,2103
20230817,190800,1023921820,9520,9520,9520,9520,0
20230817,190700,1023921820,9520,9520,9520,9520,0
20230817,190600,1023921820,9520,9520,9520,9520,0
20230817,190500,1023921820,9520,9520,9520,9520,0
20230817,190400,1023921820,9520,9520,9520,9520,0
20230817,190300,1023921820,9520,9520,9520,9520,0
20230817,190200,1023921820,9520,9520,9520,9520,0
20230817,190100,1023921820,9520,9520,9520,9520,0
20230817,190000,1023921820,9520,9520,9520,9520,0
20230817,185900,1023921820,9520,9520,9520,9520,0
20230817,185800,1023921820,9520,9520,9520,9520,0
20230817,185700,1023921820,9520,9520,9520,9520,0
20230817,185600,1023921820,9520,9520,9520,9520,0
20230817,185500,1023921820,9520,9520,9520,9520,0
20230817,185400,1023921820,9520,9520,9520,9520,0
20230817,185300,1023921820,9520,9520,9520,9520,0
20230817,185200,1023921820,9520,9520,9520,9520,0
20230817,185100,1023921820,9520,9520,9520,9520,0
20230817,185000,1023921820,9520,9520,9520,9520,0
20230817,184900,1023921820,9520,9520,9520,9520,0
20230817,184800,1023921820,9520,9520,9520,9520,0
20230817,184700,1023921820,9520,9520,9520,9520,0
20230817,184600,1023921820,9520,9520,9520,9520,0
20230817,184500,1023921820,9520,9520,9520,9520,0
20230817,184400,1023921820,9520,9520,9520,9520,0
20230817,184300,1023921820,9520,9520,9520,9520,0
20230817,184200,1023921820,9520,9520,9520,9520,0
20230817,184100,1023921820,9520,9520,9520,9520,0
20230817,184000,1023921820,9520,9520,9520,9520,0
20230817,183900,1023921820,9520,9520,9520,9520,2103
20230817,183800,1023921820,9520,9520,9520,9520,0
20230817,183700,1023921820,9520,9520,9520,9520,0
20230817,183600,1023921820,9520,9520,9520,9520,0
20230817,183500,1023921820,9520,9520,9520,9520,0
20230817,183400,1023921820,9520,9520,9520,9520,0
20230817,183300,1023921820,9520,9520,9520,9520,0
20230817,183200,1023921820,9520,9520,9520,9520,0
20230817,183100,1023921820,9520,9520,9520,9520,0
20230817,183000,1023921820,9520,9520,9520,9520,0
20230817,182900,1023921820,9520,9520,9520,9520,0
20230817,182800,1023921820,9520,9520,9520,9520,0
20230817,182700,1023921820,9520,9520,9520,9520,0
20230817,182600,1023921820,9520,9520,9520,9520,0
20230817,182500,1023921820,9520,9520,9520,9520,0
20230817,182400,1023921820,9520,9520,9520,9520,0
20230817,182300,1023921820,9520,9520,9520,9520,0
20230817,182200,1023921820,9520,9520,9520,9520,0
20230817,182100,1023921820,9520,9520,9520,9520,0
20230817,182000,1023921820,9520,9520,9520,9520,0
20230817,181900,1023921820,9520,9520,9520,9520,0
20230817,181800,1023921820,9520,9520,9520,9520,0
20230817,181700,1023921820,9520,9520,9520,9520,0
20230817,181600,1023921820,9520,9520,9520,9520,0
20230817,181500,1023921820,9520,9520,9520,9520,0
20230817,181400,1023921820,9520,9520,9520,9520,0
20230817,181300,1023921820,9520,9520,9520,9520,0
20230817,181200,1023921820,9520,9520,9520,9520,0
20230817,181100,1023921820,9520,9520,9520,9520,0
20230817,181000,1023921820,9520,9520,9520,9520,0
20230817,180900,1023921820,9520,9520,9520,9520,2103
20230817,180800,1023921820,9520,9520,9520,9520,0
20230817,180700,1023921820,9520,9520,9520,9520,0
20230817,180600,1023921820,9520,9520,9520,9520,0
20230817,180500,1023921820,9520,9520,9520,9520,0
20230817,180400,1023921820,9520,9520,9520,9520,0
20230817,180300,1023921820,9520,9520,9520,9520,0
20230817,180200,1023921820,9520,9520,9520,9520,0
20230817,180100,1023921820,9520,9520,9520,9520,0
20230817,180000,1023921820,9520,9520,9520,9520,0
20230817,175900,1023921820,9520,9520,9520,9520,0
20230817,175800,1023921820,9520,9520,9520,9520,0
20230817,175700,1023921820,9520,9520,9520,9520,0
20230817,175600,1023921820,9520,9520,9520,9520,0
20230817,175500,1023921820,9520,9520,9520,9520,0
20230817,175400,1023921820,9520,9520,9520,9520,0
20230817,175300,1023921820,9520,9520,9520,9520,0
20230817,175200,1023921820,9520,9520,9520,9520,0
20230817,175100,1023921820,9520,9520,9520,9520,0
20230817,175000,1023921820,9520,9520,9520,9520,0
20230817,174900,1023921820,9520,9520,9520,9520,0
20230817,174800,1023921820,9520,9520,9520,9520,0
20230817,174700,1023921820,9520,9520,9520,9520,0
20230817,174600,1023921820,9520,9520,9520,9520,0
20230817,174500,1023921820,9520,9520,9520,9520,0
20230817,174400,1023921820,9520,9520,9520,9520,0
20230817,174300,1023921820,9520,9520,9520,9520,0
20230817,174200,1023921820,9520,9520,9520,9520,0
20230817,174100,1023921820,9520,9520,9520,9520,0
20230817,174000,1023921820,9520,9520,9520,9520,0
20230817,173900,1023921820,9520,9520,9520,9520,2103
20230817,173800,1023921820,9520,9520,9520,9520,0
20230817,173700,1023921820,9520,9520,9520,9520,0
20230817,173600,1023921820,9520,9520,9520,9520,0
20230817,173500,1023921820,9520,9520,9520,9520,0
20230817,173400,1023921820,9520,9520,9520,9520,0
20230817,173300,1023921820,9520,9520,9520,9520,0
20230817,173200,1023921820,9520,9520,9520,9520,0
20230817,173100,1023921820,9520,9520,9520,9520,0
20230817,173000,1023921820,9520,9520,9520,9520,0
20230817,172900,1023921820,9520,9520,9520,9520,0
20230817,172800,1023921820,9520,9520,9520,9520,0
20230817,172700,1023921820,9520,9520,9520,9520,0
20230817,172600,1023921820,9520,9520,9520,9520,0
20230817,172500,1023921820,9520,9520,9520,9520,0
20230817,172400,1023921820,9520,9520,9520,9520,0
20230817,172300,1023921820,9520,9520,9520,9520,0
20230817,172200,1023921820,9520,9520,9520,9520,0
20230817,172100,1023921820,9520,9520,9520,9520,0
20230817,172000,1023921820,9520,9520,9520,9520,0
20230817,171900,1023921820,9520,9520,9520,9520,0
20230817,171800,1023921820,9520,9520,9520,9520,0
20230817,171700,1023921820,9520,9520,9520,9520,0
20230817,171600,1023921820,9520,9520,9520,9520,0
20230817,171500,1023921820,9520,9520,9520,9520,0
20230817,171400,1023921820,9520,9520,9520,9520,0
20230817,171300,1023921820,9520,9520,9520,9520,0
20230817,171200,1023921820,9520,9520,9520,9520,0
20230817,171100,1023921820,9520,9520,9520,9520,0
20230817,171000,1023921820,9520,9520,9520,9520,0
20230817,170900,1023921820,9520,9520,9520,9520,2103
20230817,170800,1023921820,9520,9520,9520,9520,0
20230817,170700,1023921820,9520,9520,9520,9520,0
20230817,170600,1023921820,9520,9520,9520,9520,0
20230817,170500,1023921820,9520,9520,9520,9520,0
20230817,170400,1023921820,9520,9520,9520,9520,0
20230817,170300,1023921820,9520,9520,9520,9520,0
20230817,170200,1023921820,9520,9520,9520,9520,0
20230817,170100,1023921820,9520,9520,9520,9520,0
20230817,170000,1023921820,9520,9520,9520,9520,0
20230817,165900,1023921820,9520,9520,9520,9520,0
20230817,165800,1023921820,9520,9520,9520,9520,0
20230817,165700,1023921820,9520,9520,9520,9520,0
20230817,165600,1023921820,9520,9520,9520,9520,0
20230817,165500,1023921820,9520,9520,9520,9520,0
20230817,165400,1023921820,9520,9520,9520,9520,0
20230817,165300,1023921820,9520,9520,9520,9520,0
20230817,165200,1023921820,9520,9520,9520,9520,0
20230817,165100,1023921820,9520,9520,9520,9520,0
20230817,165000,1023921820,9520,9520,9520,9520,0
20230817,164900,1023921820,9520,9520,9520,9520,0
20230817,164800,1023921820,9520,9520,9520,9520,0
20230817,164700,1023921820,9520,9520,9520,9520,0
20230817,164600,1023921820,9520,9520,9520,9520,0
20230817,164500,1023921820,9520,9520,9520,9520,0
20230817,164400,1023921820,9520,9520,9520,9520,0
20230817,164300,1023921820,9520,9520,9520,9520,0
20230817,164200,1023921820,9520,9520,9520,9520,0
20230817,164100,1023921820,9520,9520,9520,9520,0
20230817,164000,1023921820,9520,9520,9520,9520,0
20230817,163900,1023921820,9520,9520,9520,9520,2103
20230817,163800,1023921820,9520,9520,9520,9520,0
20230817,163700,1023921820,9520,9520,9520,9520,0
20230817,163600,1023921820,9520,9520,9520,9520,0
20230817,163500,1023921820,9520,9520,9520,9520,0
20230817,163400,1023921820,9520,9520,9520,9520,0
20230817,163300,1023921820,9520,9520,9520,9520,0
20230817,163200,1023921820,9520,9520,9520,9520,0
20230817,163100,1023921820,9520,9520,9520,9520,0
20230817,163000,1023921820,9520,9520,9520,9520,0
20230817,162900,1023921820,9520,9520,9520,9520,0
20230817,162800,1023921820,9520,9520,9520,9520,0
20230817,162700,1023921820,9520,9520,9520,9520,0
20230817,162600,1023921820,9520,9520,9520,9520,0
20230817,162500,1023921820,9520,9520,9520,9520,0
20230817,162400,1023921820,9520,9520,9520,9520,0
20230817,162300,1023921820,9520,9520,9520,9520,0
20230817,162200,1023921820,9520,9520,9520,9520,0
20230817,162100,1023921820,9520,9520,9520,9520,0
20230817,162000,1023921820,9520,9520,9520,9520,0
20230817,161900,1023921820,9520,9520,9520,9520,0
20230817,161800,1023921820,9520,9520,9520,9520,0
20230817,161700,1023921820,9520,9520,9520,9520,0
20230817,161600,1023921820,9520,9520,9520,9520,0
20230817,161500,1023921820,9520,9520,9520,9520,0
20230817,161400,1023921820,9520,9520,9520,9520,0
20230817,161300,1023921820,9520,9520,9520,9520,0
20230817,161200,1023921820,9520,9520,9520,9520,0
20230817,161100,1023921820,9520,9520,9520,9520,0
20230817,161000,1023921820,9520,9520,9520,9520,0
20230817,160900,1023921820,9520,9520,9520,9520,2103
20230817,160800,1023921820,9520,9520,9520,9520,0
20230817,160700,1023921820,9520,9520,9520,9520,0
20230817,160600,1023921820,9520,9520,9520,9520,0
20230817,160500,1023921820,9520,9520,9520,9520,0
20230817,160400,1023921820,9520,9520,9520,9520,0
20230817,160300,1023921820,9520,9520,9520,9520,0
20230817,160200,1023921820,9520,9520,9520,9520,0
20230817,160100,1023921820,9520,9520,9520,9520,0
20230817,160000,1023921820,9520,9520,9520,9520,0
20230817,155900,1023921820,9520,9520,9520,9520,0
20230817,155800,1023921820,9520,9520,9520,9520,0
20230817,155700,1023921820,9520,9520,9520,9520,0
20230817,155600,1023921820,9520,9520,9520,9520,0
20230817,155500,1023921820,9520,9520,9520,9520,0
20230817,155400,1023921820,9520,9520,9520,9520,0
20230817,155300,1023921820,9520,9520,9520,9520,0
20230817,155200,1023921820,9520,9520,9520,9520,0
20230817,155100,1023921820,9520,9520,9520,9520,0
20230817,155000,1023921820,9520,9520,9520,9520,0
20230817,154900,1023921820,9520,9520,9520,9520,0
20230817,154800,1023921820,9520,9520,9520,9520,0
20230817,154700,1023921820,9520,9520,9520,9520,0
20230817,154600,1023921820,9520,9520,9520,9520,0
20230817,154500,1023921820,9520,9520,9520,9520,0
20230817,154400,1023921820,9520,9520,9520,9520,0
20230817,154300,1023921820,9520,9520,9520,9520,0
20230817,154200,1023921820,9520,9520,9520,9520,0
20230817,154100,1023921820,9520,9520,9520,9520,0
20230817,154000,1023921820,9520,9520,9520,9520,0
20230817,153900,1023921820,9520,9520,9520,9520,2103
20230817,153800,1023921820,9520,9520,9520,9520,0
20230817,153700,1023921820,9520,9520,9520,9520,0
20230817,153600,1023921820,9520,9520,9520,9520,0
20230817,153500,1023921820,9520,9520,9520,9520,0
20230817,153400,1023921820,9520,9520,9520,9520,0
20230817,153300,1023921820,9520,9520,9520,9520,0
20230817,153200,1023921820,9520,9520,9520,9520,0
20230817,153100,1023921820,9520,9520,9520,9520,0
20230817,153000,1023921820,9520,9520,9520,9520,2103
20230817,152900,1003901260,9520,9520,9520,9520,0
20230817,152800,1003901260,9520,9520,9520,9520,0
20230817,152700,1003901260,9520,9520,9520,9520,0
20230817,152600,1003901260,9520,9520,9520,9520,0
20230817,152500,1003901260,9520,9520,9520,9520,0
20230817,152400,1003901260,9520,9520,9520,9520,0
20230817,152300,1003901260,9520,9520,9520,9520,0
20230817,152200,1003901260,9520,9520,9520,9520,0
20230817,152100,1003901260,9520,9520,9520,9520,0
20230817,152000,1003901260,9520,9520,9520,9520,0
20230817,151900,1003901260,9520,9520,9550,9520,74
20230817,151800,1003196750,9550,9550,9550,9550,0
20230817,151700,1003196750,9550,9550,9550,9550,48
20230817,151600,1002738350,9550,9520,9550,9520,11
20230817,151500,1002633600,9530,9540,9570,9530,51
20230817,151400,1002146030,9540,9540,9540,9540,15
20230817,151300,1002002930,9530,9540,9540,9530,6
20230817,151200,1001945700,9570,9550,9570,9550,2
20230817,151100,1001926580,9560,9560,9560,9560,1
20230817,151000,1001917020,9570,9570,9570,9570,10
20230817,150900,1001821320,9570,9560,9570,9560,2
20230817,150800,1001802190,9580,9570,9590,9560,20
20230817,150700,1001610690,9570,9580,9580,9560,551
20230817,150600,996332610,9580,9570,9580,9570,2
20230817,150500,996313460,9580,9590,9590,9560,10
20230817,150400,996217750,9590,9590,9590,9590,0
20230817,150300,996217750,9590,9590,9590,9590,1
20230817,150200,996208160,9560,9560,9560,9560,300
20230817,150100,993340160,9560,9590,9600,9560,3859
20230817,150000,956394040,9590,9560,9590,9560,2340
20230817,145900,933990650,9560,9560,9570,9560,727
20230817,145800,927040520,9560,9560,9560,9560,134
20230817,145700,925759480,9550,9550,9550,9550,40
20230817,145600,925377480,9560,9560,9560,9550,254
20230817,145500,922949250,9580,9550,9580,9550,1042
20230817,145400,912973860,9540,9530,9540,9530,925
20230817,145300,904153550,9530,9530,9530,9530,10
20230817,145200,904058250,9530,9530,9530,9530,79
20230817,145100,903305380,9530,9530,9530,9530,1
20230817,145000,903295850,9530,9530,9530,9530,10
20230817,144900,903200550,9530,9530,9530,9530,0
20230817,144800,903200550,9530,9520,9530,9510,102
20230817,144700,902229510,9500,9500,9500,9500,0
20230817,144600,902229510,9500,9500,9500,9500,200
20230817,144500,900329510,9520,9520,9520,9520,0
20230817,144400,900329510,9520,9520,9520,9520,0
20230817,144300,900329510,9520,9520,9520,9520,1
20230817,144200,900319990,9500,9500,9500,9500,2
20230817,144100,900300990,9490,9490,9490,9490,3
20230817,144000,900272520,9490,9490,9490,9490,34
20230817,143900,899949860,9490,9490,9490,9490,1
20230817,143800,899940370,9470,9490,9490,9470,166
20230817,143700,898366960,9500,9510,9510,9500,249
20230817,143600,896001070,9510,9510,9510,9510,0
20230817,143500,896001070,9510,9510,9510,9510,1
20230817,143400,895991560,9530,9530,9530,9530,715
20230817,143300,889177610,9520,9520,9520,9520,44
20230817,143200,888758730,9530,9530,9530,9530,24
20230817,143100,888530010,9540,9520,9540,9520,92
20230817,143000,887654150,9530,9530,9530,9530,0
20230817,142900,887654150,9530,9530,9540,9530,198
20230817,142800,885766220,9520,9540,9540,9520,111
20230817,142700,884707520,9540,9540,9540,9530,127
20230817,142600,883496140,9540,9560,9560,9540,124
20230817,142500,882311400,9560,9560,9560,9560,0
20230817,142400,882311400,9560,9570,9570,9560,90
20230817,142300,881450990,9560,9570,9570,9560,8
20230817,142200,881374460,9570,9560,9570,9560,56
20230817,142100,880838550,9570,9570,9570,9570,109
20230817,142000,879795420,9570,9570,9570,9570,427
20230817,141900,875709030,9570,9570,9570,9570,0
20230817,141800,875709030,9570,9560,9570,9560,933
20230817,141700,866780940,9570,9570,9570,9570,0
20230817,141600,866780940,9570,9550,9570,9550,1887
20230817,141500,848753670,9540,9520,9540,9520,756
20230817,141400,841545770,9520,9510,9520,9510,99
20230817,141300,840604270,9520,9520,9520,9520,30
20230817,141200,840318670,9520,9520,9520,9520,200
20230817,141100,838414670,9520,9520,9520,9520,1
20230817,141000,838405150,9500,9520,9520,9500,63
20230817,140900,837805610,9520,9510,9520,9510,15
20230817,140800,837662950,9530,9530,9530,9530,0
20230817,140700,837662950,9530,9530,9530,9530,0
20230817,140600,837662950,9530,9530,9530,9530,0
20230817,140500,837662950,9530,9540,9540,9530,119
20230817,140400,836528830,9540,9510,9540,9510,1770
20230817,140300,819675240,9510,9500,9510,9500,18
20230817,140200,819504220,9500,9500,9500,9500,0
20230817,140100,819504220,9500,9500,9500,9500,0
20230817,140000,819504220,9500,9480,9500,9480,514
20230817,135900,814621480,9480,9480,9480,9480,17
20230817,135800,814460320,9460,9460,9460,9460,0
20230817,135700,814460320,9460,9450,9460,9450,39
20230817,135600,814091500,9450,9450,9450,9450,30
20230817,135500,813808000,9450,9460,9460,9450,185
20230817,135400,812058020,9460,9460,9460,9460,0
20230817,135300,812058020,9460,9460,9460,9460,13
20230817,135200,811935040,9470,9470,9470,9460,14
20230817,135100,811802580,9470,9470,9470,9470,1
20230817,135000,811793110,9460,9460,9460,9460,28
20230817,134900,811528230,9460,9460,9460,9460,0
20230817,134800,811528230,9460,9460,9460,9460,0
20230817,134700,811528230,9460,9500,9500,9460,49
20230817,134600,811063250,9500,9480,9500,9480,6
20230817,134500,811006300,9470,9480,9480,9450,521
20230817,134400,806067820,9480,9480,9480,9480,0
20230817,134300,806067820,9480,9430,9480,9430,32
20230817,134200,805765590,9480,9430,9480,9430,525
20230817,134100,800794390,9450,9450,9450,9450,1
20230817,134000,800784940,9430,9430,9430,9430,12
20230817,133900,800671780,9470,9440,9470,9440,4
20230817,133800,800633990,9430,9440,9440,9430,23
20230817,133700,800416990,9450,9470,9470,9450,2
20230817,133600,800398070,9460,9450,9460,9450,266
20230817,133500,797884270,9430,9430,9430,9420,540
20230817,133400,792792360,9420,9420,9420,9420,16
20230817,133300,792641640,9420,9420,9420,9420,12
20230817,133200,792528600,9450,9450,9450,9450,0
20230817,133100,792528600,9450,9420,9450,9420,13
20230817,133000,792406110,9450,9450,9450,9450,0
20230817,132900,792406110,9450,9450,9460,9450,665
20230817,132800,786116850,9400,9450,9450,9400,155
20230817,132700,784652700,9450,9410,9450,9410,636
20230817,132600,778647410,9390,9390,9390,9390,13
20230817,132500,778525340,9400,9400,9400,9400,13
20230817,132400,778403140,9390,9390,9390,9380,142
20230817,132300,777069850,9390,9400,9400,9390,23
20230817,132200,776853770,9400,9400,9400,9400,0
20230817,132100,776853770,9400,9420,9420,9400,3
20230817,132000,776825540,9430,9430,9430,9430,1
20230817,131900,776816110,9430,9380,9430,9380,35
20230817,131800,776487530,9380,9380,9380,9380,0
20230817,131700,776487530,9380,9380,9380,9380,0
20230817,131600,776487530,9380,9410,9420,9380,22
20230817,131500,776280840,9430,9430,9430,9430,1
20230817,131400,776271410,9430,9380,9430,9370,29
20230817,131300,775999470,9440,9440,9440,9440,0
20230817,131200,775999470,9440,9430,9440,9430,5
20230817,131100,775952310,9370,9370,9440,9370,424
20230817,131000,771953430,9360,9360,9360,9360,16
20230817,130900,771803670,9360,9380,9380,9360,217
20230817,130800,769771770,9390,9390,9390,9390,5
20230817,130700,769724820,9390,9400,9410,9390,38
20230817,130600,769367890,9410,9410,9410,9410,1
20230817,130500,769358480,9400,9400,9400,9400,175
20230817,130400,767713480,9420,9400,9420,9400,14
20230817,130300,767581860,9420,9420,9420,9420,0
20230817,130200,767581860,9420,9400,9420,9400,153
20230817,130100,766142240,9440,9420,9440,9420,2
20230817,130000,766123380,9400,9390,9400,9390,16
20230817,125900,765973090,9400,9390,9400,9390,29
20230817,125800,765700760,9390,9390,9390,9390,1
20230817,125700,765691370,9390,9390,9390,9370,27
20230817,125600,765438170,9400,9390,9400,9390,17
20230817,125500,765278520,9390,9370,9390,9370,53
20230817,125400,764781090,9380,9380,9380,9380,16
20230817,125300,764631010,9370,9370,9370,9370,0
20230817,125200,764631010,9370,9380,9390,9370,213
20230817,125100,762631260,9370,9360,9370,9360,15
20230817,125000,762490770,9380,9360,9380,9360,13
20230817,124900,762369070,9370,9370,9370,9370,170
20230817,124800,760776170,9390,9370,9390,9370,22
20230817,124700,760570010,9370,9370,9370,9370,13
20230817,124600,760448200,9370,9380,9380,9370,26
20230817,124500,760204480,9380,9380,9380,9380,10
20230817,124400,760110680,9380,9380,9380,9380,1
20230817,124300,760101300,9370,9370,9390,9370,20
20230817,124200,759913880,9390,9390,9390,9390,10
20230817,124100,759819980,9390,9370,9390,9370,29
20230817,124000,759548160,9370,9370,9370,9370,22
20230817,123900,759342020,9370,9370,9370,9370,0
20230817,123800,759342020,9370,9370,9370,9370,21
20230817,123700,759145250,9390,9390,9390,9390,1
20230817,123600,759135860,9390,9390,9390,9390,1
20230817,123500,759126470,9380,9380,9380,9380,12
20230817,123400,759013910,9420,9420,9420,9420,0
20230817,123300,759013910,9420,9420,9420,9370,14
20230817,123200,758882630,9380,9440,9440,9380,16
20230817,123100,758732490,9390,9390,9390,9390,316
20230817,123000,755765250,9390,9420,9450,9390,36
20230817,122900,755426000,9390,9390,9390,9390,155
20230817,122800,753970550,9390,9390,9390,9370,21
20230817,122700,753773600,9370,9360,9370,9350,32
20230817,122600,753474060,9350,9340,9350,9340,19
20230817,122500,753296530,9340,9340,9340,9340,0
20230817,122400,753296530,9340,9340,9340,9340,18
20230817,122300,753128410,9340,9340,9340,9340,12
20230817,122200,753016330,9370,9360,9370,9360,7
20230817,122100,752950800,9340,9350,9350,9340,24
20230817,122000,752726630,9340,9340,9340,9340,0
20230817,121900,752726630,9340,9340,9340,9340,16
20230817,121800,752577190,9340,9350,9360,9340,24
20230817,121700,752352810,9340,9350,9350,9340,624
20230817,121600,746521530,9350,9350,9350,9350,22
20230817,121500,746315830,9380,9380,9380,9380,0
20230817,121400,746315830,9380,9380,9380,9360,17
20230817,121300,746156610,9390,9380,9390,9380,31
20230817,121200,745865530,9390,9350,9390,9350,43
20230817,121100,745463100,9350,9350,9350,9350,28
20230817,121000,745201300,9350,9350,9350,9350,0
20230817,120900,745201300,9350,9370,9370,9350,342
20230817,120800,742003480,9370,9360,9370,9360,34
20230817,120700,741684960,9350,9350,9350,9350,0
20230817,120600,741684960,9350,9350,9350,9350,27
20230817,120500,741432510,9350,9350,9350,9350,0
20230817,120400,741432510,9350,9350,9350,9350,124
20230817,120300,740273110,9360,9350,9360,9350,100
20230817,120200,739338080,9350,9350,9350,9350,13
20230817,120100,739216530,9350,9350,9350,9350,0
20230817,120000,739216530,9350,9350,9350,9350,16
20230817,115900,739066930,9360,9370,9370,9360,41
20230817,115800,738683120,9360,9350,9360,9350,15
20230817,115700,738542780,9370,9360,9370,9350,35
20230817,115600,738215170,9370,9370,9370,9370,3
20230817,115500,738187060,9370,9370,9370,9370,5
20230817,115400,738140210,9340,9370,9370,9340,224
20230817,115300,736045790,9390,9390,9390,9390,20
20230817,115200,735857990,9380,9380,9380,9380,114
20230817,115100,734788670,9380,9380,9380,9380,50
20230817,115000,734319670,9380,9380,9380,9380,12
20230817,114900,734207110,9400,9390,9400,9390,52
20230817,114800,733718630,9400,9400,9400,9400,0
20230817,114700,733718630,9400,9400,9400,9400,10
20230817,114600,733624630,9410,9410,9410,9410,20
20230817,114500,733436430,9390,9400,9400,9390,446
20230817,114400,729247610,9400,9400,9400,9400,25
20230817,114300,729012610,9400,9400,9400,9400,5
20230817,114200,728965610,9400,9400,9400,9400,12
20230817,114100,728852810,9400,9400,9400,9400,6
20230817,114000,728796410,9400,9400,9400,9400,12
20230817,113900,728683610,9390,9390,9390,9390,0
20230817,113800,728683610,9390,9390,9390,9390,13
20230817,113700,728561540,9390,9390,9390,9390,0
20230817,113600,728561540,9390,9390,9390,9390,0
20230817,113500,728561540,9390,9390,9390,9390,12
20230817,113400,728448860,9460,9400,9460,9390,33
20230817,113300,728138910,9400,9410,9410,9400,37
20230817,113200,727790990,9410,9410,9410,9410,0
20230817,113100,727790990,9410,9410,9410,9410,217
20230817,113000,725749020,9410,9410,9410,9410,13
20230817,112900,725626690,9420,9420,9420,9420,10
20230817,112800,725532490,9420,9420,9420,9420,1
20230817,112700,725523070,9400,9400,9400,9400,0
20230817,112600,725523070,9400,9410,9410,9400,30
20230817,112500,725240940,9460,9460,9460,9460,1
20230817,112400,725231480,9460,9460,9460,9460,0
20230817,112300,725231480,9460,9460,9460,9460,0
20230817,112200,725231480,9460,9460,9460,9460,16
20230817,112100,725080120,9400,9400,9400,9400,0
20230817,112000,725080120,9400,9400,9400,9400,0
20230817,111900,725080120,9400,9430,9430,9400,441
20230817,111800,720926360,9460,9460,9460,9460,0
20230817,111700,720926360,9460,9460,9460,9460,0
20230817,111600,720926360,9460,9460,9460,9460,0
20230817,111500,720926360,9460,9460,9460,9460,0
20230817,111400,720926360,9460,9460,9460,9460,0
20230817,111300,720926360,9460,9460,9460,9460,0
20230817,111200,720926360,9460,9460,9460,9460,1
20230817,111100,720916900,9460,9460,9460,9460,1
20230817,111000,720907440,9490,9470,9500,9470,51
20230817,110900,720423540,9470,9470,9470,9470,0
20230817,110800,720423540,9470,9470,9470,9470,0
20230817,110700,720423540,9470,9470,9470,9470,1
20230817,110600,720414070,9430,9430,9430,9430,0
20230817,110500,720414070,9430,9430,9430,9430,1
20230817,110400,720404640,9500,9500,9500,9500,0
20230817,110300,720404640,9500,9430,9510,9430,226
20230817,110200,718271290,9430,9430,9430,9430,0
20230817,110100,718271290,9430,9430,9430,9430,20
20230817,110000,718082690,9430,9430,9430,9430,0
20230817,105900,718082690,9430,9430,9430,9430,0
20230817,105800,718082690,9430,9400,9430,9400,204
20230817,105700,716165060,9400,9410,9410,9400,251
20230817,105600,713804660,9430,9480,9480,9420,178
20230817,105500,712126170,9470,9470,9470,9470,213
20230817,105400,710109060,9470,9470,9470,9470,52
20230817,105300,709616620,9470,9470,9470,9470,0
20230817,105200,709616620,9470,9470,9470,9470,1
20230817,105100,709607150,9450,9450,9450,9450,57
20230817,105000,709068500,9450,9450,9450,9450,0
20230817,104900,709068500,9450,9450,9450,9450,0
20230817,104800,709068500,9450,9450,9450,9450,5
20230817,104700,709021250,9440,9430,9440,9430,94
20230817,104600,708133920,9400,9400,9400,9400,0
20230817,104500,708133920,9400,9400,9400,9400,1
20230817,104400,708124520,9440,9440,9440,9440,0
20230817,104300,708124520,9440,9440,9440,9440,1
20230817,104200,708115080,9390,9390,9390,9390,5
20230817,104100,708068130,9380,9380,9380,9380,245
20230817,104000,705770030,9390,9390,9390,9390,0
20230817,103900,705770030,9390,9390,9390,9390,20
20230817,103800,705582230,9380,9380,9380,9380,91
20230817,103700,704728650,9350,9350,9350,9350,103
20230817,103600,703765600,9380,9380,9380,9380,105
20230817,103500,702780700,9390,9390,9390,9390,0
20230817,103400,702780700,9390,9390,9390,9390,211
20230817,103300,700799410,9430,9400,9430,9400,160
20230817,103200,699294530,9400,9400,9400,9400,9
20230817,103100,699209930,9400,9410,9410,9400,250
20230817,103000,696858230,9410,9410,9410,9410,0
20230817,102900,696858230,9410,9410,9410,9410,4
20230817,102800,696820590,9410,9410,9410,9410,0
20230817,102700,696820590,9410,9410,9410,9410,14
20230817,102600,696688850,9410,9420,9420,9410,285
20230817,102500,694005810,9420,9420,9420,9420,98
20230817,102400,693082650,9430,9430,9430,9430,0
20230817,102300,693082650,9430,9430,9430,9430,0
20230817,102200,693082650,9430,9430,9430,9430,2
20230817,102100,693063790,9440,9440,9440,9440,97
20230817,102000,692148110,9440,9490,9500,9440,579
20230817,101900,686675830,9500,9490,9500,9490,66
20230817,101800,686049050,9510,9510,9510,9510,0
20230817,101700,686049050,9510,9520,9530,9450,486
20230817,101600,681441570,9530,9490,9530,9480,10
20230817,101500,681346640,9470,9470,9470,9460,147
20230817,101400,679954560,9470,9450,9470,9450,152
20230817,101300,678516640,9450,9490,9490,9450,1364
20230817,101200,665587500,9490,9520,9550,9490,491
20230817,101100,660918520,9560,9550,9570,9520,392
20230817,101000,657184980,9570,9550,9570,9550,377
20230817,100900,653580480,9550,9550,9550,9530,124
20230817,100800,652398520,9520,9510,9520,9510,1477
20230817,100700,638338120,9520,9520,9520,9520,100
20230817,100600,637386120,9520,9520,9520,9520,513
20230817,100500,632502360,9510,9450,9510,9440,897
20230817,100400,623993040,9470,9470,9470,9470,0
20230817,100300,623993040,9470,9470,9470,9470,17
20230817,100200,623832050,9430,9470,9470,9430,11
20230817,100100,623728130,9420,9430,9430,9420,190
20230817,100000,621936480,9430,9470,9470,9430,10
20230817,095900,621841850,9420,9410,9420,9410,9
20230817,095800,621757150,9410,9420,9420,9410,51
20230817,095700,621276780,9410,9460,9460,9410,5
20230817,095600,621229630,9440,9440,9440,9440,410
20230817,095500,617359230,9440,9400,9440,9400,68
20230817,095400,616719990,9440,9430,9440,9430,56
20230817,095300,616191890,9450,9410,9450,9400,464
20230817,095200,611829110,9410,9410,9410,9410,100
20230817,095100,610888110,9410,9410,9410,9410,190
20230817,095000,609100210,9470,9460,9470,9460,420
20230817,094900,605124920,9450,9410,9450,9410,561
20230817,094800,599824860,9420,9450,9450,9420,175
20230817,094700,598175180,9450,9330,9460,9330,787
20230817,094600,590788310,9330,9330,9330,9270,112
20230817,094500,589743710,9340,9340,9340,9340,16
20230817,094400,589594270,9250,9250,9250,9250,0
20230817,094300,589594270,9250,9300,9340,9250,106
20230817,094200,588608320,9300,9290,9300,9220,184
20230817,094100,586909260,9290,9290,9290,9280,27
20230817,094000,586658440,9290,9290,9300,9290,136
20230817,093900,585394950,9290,9300,9300,9290,56
20230817,093800,584874680,9210,9290,9380,9210,33
20230817,093700,584566600,9250,9210,9250,9190,1116
20230817,093600,574281090,9190,9190,9190,9160,672
20230817,093500,568124190,9160,9160,9160,9160,1
20230817,093400,568115030,9150,9150,9150,9150,112
20230817,093300,567090230,9150,9150,9150,9150,0
20230817,093200,567090230,9150,9150,9150,9150,622
20230817,093100,561398930,9140,9140,9140,9140,10
20230817,093000,561307530,9130,9130,9130,9120,1400
20230817,092900,548530630,9130,9190,9190,9130,2012
20230817,092800,530090920,9190,9190,9190,9190,293
20230817,092700,527398250,9180,9180,9180,9180,0
20230817,092600,527398250,9180,9190,9190,9180,214
20230817,092500,525432590,9250,9250,9250,9250,0
20230817,092400,525432590,9250,9200,9250,9180,149
20230817,092300,524062020,9180,9180,9180,9180,337
20230817,092200,520968360,9180,9210,9210,9180,220
20230817,092100,518946220,9210,9210,9210,9180,45
20230817,092000,518532240,9200,9230,9250,9200,1147
20230817,091900,507956220,9230,9270,9270,9230,366
20230817,091800,504572640,9300,9300,9300,9300,5
20230817,091700,504526140,9300,9230,9300,9230,22
20230817,091600,504322380,9230,9300,9300,9230,1144
20230817,091500,493742740,9300,9310,9310,9260,2394
20230817,091400,471522880,9300,9290,9300,9290,65
20230817,091300,470918640,9290,9360,9360,9290,2266
20230817,091200,449820770,9360,9390,9480,9360,362
20230817,091100,446423950,9350,9340,9350,9320,662
20230817,091000,440245040,9300,9380,9380,9290,1866
20230817,090900,422835870,9380,9500,9500,9380,4770
20230817,090800,377683970,9500,9510,9580,9500,3985
20230817,090700,339680230,9510,9580,9600,9510,2675
20230817,090600,314149870,9590,9610,9690,9590,1282
20230817,090500,301813340,9690,9740,9740,9610,3993
20230817,090400,263125300,9740,9680,9750,9660,7173
20230817,090300,193423270,9670,9640,9670,9590,2629
20230817,090200,168069890,9630,9620,9640,9560,6027
20230817,090100,110095180,9620,9600,9700,9600,10031
20230817,090000,13449030,9610,9500,9650,9500,1409
Reference in New Issue Copy Permalink