ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/246720/min/candle-20230920.csv

684 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,202100,2716507620,8250,8250,8250,8250,8014
20230920,202000,2716507620,8250,8250,8250,8250,0
20230920,201900,2716507620,8250,8250,8250,8250,0
20230920,201800,2716507620,8250,8250,8250,8250,0
20230920,201700,2716507620,8250,8250,8250,8250,0
20230920,201600,2716507620,8250,8250,8250,8250,0
20230920,201500,2716507620,8250,8250,8250,8250,0
20230920,201400,2716507620,8250,8250,8250,8250,0
20230920,201300,2716507620,8250,8250,8250,8250,0
20230920,201200,2716507620,8250,8250,8250,8250,0
20230920,201100,2716507620,8250,8250,8250,8250,0
20230920,201000,2716507620,8250,8250,8250,8250,0
20230920,200900,2716507620,8250,8250,8250,8250,0
20230920,200800,2716507620,8250,8250,8250,8250,0
20230920,200700,2716507620,8250,8250,8250,8250,0
20230920,200600,2716507620,8250,8250,8250,8250,0
20230920,200500,2716507620,8250,8250,8250,8250,0
20230920,200400,2716507620,8250,8250,8250,8250,0
20230920,200300,2716507620,8250,8250,8250,8250,0
20230920,200200,2716507620,8250,8250,8250,8250,0
20230920,200100,2716507620,8250,8250,8250,8250,0
20230920,200000,2716507620,8250,8250,8250,8250,0
20230920,195900,2716507620,8250,8250,8250,8250,0
20230920,195800,2716507620,8250,8250,8250,8250,0
20230920,195700,2716507620,8250,8250,8250,8250,0
20230920,195600,2716507620,8250,8250,8250,8250,0
20230920,195500,2716507620,8250,8250,8250,8250,0
20230920,195400,2716507620,8250,8250,8250,8250,0
20230920,195300,2716507620,8250,8250,8250,8250,0
20230920,195200,2716507620,8250,8250,8250,8250,0
20230920,195100,2716507620,8250,8250,8250,8250,8014
20230920,195000,2716507620,8250,8250,8250,8250,0
20230920,194900,2716507620,8250,8250,8250,8250,0
20230920,194800,2716507620,8250,8250,8250,8250,0
20230920,194700,2716507620,8250,8250,8250,8250,0
20230920,194600,2716507620,8250,8250,8250,8250,0
20230920,194500,2716507620,8250,8250,8250,8250,0
20230920,194400,2716507620,8250,8250,8250,8250,0
20230920,194300,2716507620,8250,8250,8250,8250,0
20230920,194200,2716507620,8250,8250,8250,8250,0
20230920,194100,2716507620,8250,8250,8250,8250,0
20230920,194000,2716507620,8250,8250,8250,8250,0
20230920,193900,2716507620,8250,8250,8250,8250,0
20230920,193800,2716507620,8250,8250,8250,8250,0
20230920,193700,2716507620,8250,8250,8250,8250,0
20230920,193600,2716507620,8250,8250,8250,8250,0
20230920,193500,2716507620,8250,8250,8250,8250,0
20230920,193400,2716507620,8250,8250,8250,8250,0
20230920,193300,2716507620,8250,8250,8250,8250,0
20230920,193200,2716507620,8250,8250,8250,8250,0
20230920,193100,2716507620,8250,8250,8250,8250,0
20230920,193000,2716507620,8250,8250,8250,8250,0
20230920,192900,2716507620,8250,8250,8250,8250,0
20230920,192800,2716507620,8250,8250,8250,8250,0
20230920,192700,2716507620,8250,8250,8250,8250,0
20230920,192600,2716507620,8250,8250,8250,8250,0
20230920,192500,2716507620,8250,8250,8250,8250,0
20230920,192400,2716507620,8250,8250,8250,8250,0
20230920,192300,2716507620,8250,8250,8250,8250,0
20230920,192200,2716507620,8250,8250,8250,8250,0
20230920,192100,2716507620,8250,8250,8250,8250,8014
20230920,192000,2716507620,8250,8250,8250,8250,0
20230920,191900,2716507620,8250,8250,8250,8250,0
20230920,191800,2716507620,8250,8250,8250,8250,0
20230920,191700,2716507620,8250,8250,8250,8250,0
20230920,191600,2716507620,8250,8250,8250,8250,0
20230920,191500,2716507620,8250,8250,8250,8250,0
20230920,191400,2716507620,8250,8250,8250,8250,0
20230920,191300,2716507620,8250,8250,8250,8250,0
20230920,191200,2716507620,8250,8250,8250,8250,0
20230920,191100,2716507620,8250,8250,8250,8250,0
20230920,191000,2716507620,8250,8250,8250,8250,0
20230920,190900,2716507620,8250,8250,8250,8250,0
20230920,190800,2716507620,8250,8250,8250,8250,0
20230920,190700,2716507620,8250,8250,8250,8250,0
20230920,190600,2716507620,8250,8250,8250,8250,0
20230920,190500,2716507620,8250,8250,8250,8250,0
20230920,190400,2716507620,8250,8250,8250,8250,0
20230920,190300,2716507620,8250,8250,8250,8250,0
20230920,190200,2716507620,8250,8250,8250,8250,0
20230920,190100,2716507620,8250,8250,8250,8250,0
20230920,190000,2716507620,8250,8250,8250,8250,0
20230920,185900,2716507620,8250,8250,8250,8250,0
20230920,185800,2716507620,8250,8250,8250,8250,0
20230920,185700,2716507620,8250,8250,8250,8250,0
20230920,185600,2716507620,8250,8250,8250,8250,0
20230920,185500,2716507620,8250,8250,8250,8250,0
20230920,185400,2716507620,8250,8250,8250,8250,0
20230920,185300,2716507620,8250,8250,8250,8250,0
20230920,185200,2716507620,8250,8250,8250,8250,0
20230920,185100,2716507620,8250,8250,8250,8250,8014
20230920,185000,2716507620,8250,8250,8250,8250,0
20230920,184900,2716507620,8250,8250,8250,8250,0
20230920,184800,2716507620,8250,8250,8250,8250,0
20230920,184700,2716507620,8250,8250,8250,8250,0
20230920,184600,2716507620,8250,8250,8250,8250,0
20230920,184500,2716507620,8250,8250,8250,8250,0
20230920,184400,2716507620,8250,8250,8250,8250,0
20230920,184300,2716507620,8250,8250,8250,8250,0
20230920,184200,2716507620,8250,8250,8250,8250,0
20230920,184100,2716507620,8250,8250,8250,8250,0
20230920,184000,2716507620,8250,8250,8250,8250,0
20230920,183900,2716507620,8250,8250,8250,8250,0
20230920,183800,2716507620,8250,8250,8250,8250,0
20230920,183700,2716507620,8250,8250,8250,8250,0
20230920,183600,2716507620,8250,8250,8250,8250,0
20230920,183500,2716507620,8250,8250,8250,8250,0
20230920,183400,2716507620,8250,8250,8250,8250,0
20230920,183300,2716507620,8250,8250,8250,8250,0
20230920,183200,2716507620,8250,8250,8250,8250,0
20230920,183100,2716507620,8250,8250,8250,8250,0
20230920,183000,2716507620,8250,8250,8250,8250,0
20230920,182900,2716507620,8250,8250,8250,8250,0
20230920,182800,2716507620,8250,8250,8250,8250,0
20230920,182700,2716507620,8250,8250,8250,8250,0
20230920,182600,2716507620,8250,8250,8250,8250,0
20230920,182500,2716507620,8250,8250,8250,8250,0
20230920,182400,2716507620,8250,8250,8250,8250,0
20230920,182300,2716507620,8250,8250,8250,8250,0
20230920,182200,2716507620,8250,8250,8250,8250,0
20230920,182100,2716507620,8250,8250,8250,8250,8014
20230920,182000,2716507620,8250,8250,8250,8250,0
20230920,181900,2716507620,8250,8250,8250,8250,0
20230920,181800,2716507620,8250,8250,8250,8250,0
20230920,181700,2716507620,8250,8250,8250,8250,0
20230920,181600,2716507620,8250,8250,8250,8250,0
20230920,181500,2716507620,8250,8250,8250,8250,0
20230920,181400,2716507620,8250,8250,8250,8250,0
20230920,181300,2716507620,8250,8250,8250,8250,0
20230920,181200,2716507620,8250,8250,8250,8250,0
20230920,181100,2716507620,8250,8250,8250,8250,0
20230920,181000,2716507620,8250,8250,8250,8250,0
20230920,180900,2716507620,8250,8250,8250,8250,0
20230920,180800,2716507620,8250,8250,8250,8250,0
20230920,180700,2716507620,8250,8250,8250,8250,0
20230920,180600,2716507620,8250,8250,8250,8250,0
20230920,180500,2716507620,8250,8250,8250,8250,0
20230920,180400,2716507620,8250,8250,8250,8250,0
20230920,180300,2716507620,8250,8250,8250,8250,0
20230920,180200,2716507620,8250,8250,8250,8250,0
20230920,180100,2716507620,8250,8250,8250,8250,0
20230920,180000,2716507620,8250,8250,8250,8250,0
20230920,175900,2716507620,8250,8250,8250,8250,0
20230920,175800,2716507620,8250,8250,8250,8250,0
20230920,175700,2716507620,8250,8250,8250,8250,0
20230920,175600,2716507620,8250,8250,8250,8250,0
20230920,175500,2716507620,8250,8250,8250,8250,0
20230920,175400,2716507620,8250,8250,8250,8250,0
20230920,175300,2716507620,8250,8250,8250,8250,0
20230920,175200,2716507620,8250,8250,8250,8250,0
20230920,175100,2716507620,8250,8250,8250,8250,8014
20230920,175000,2716507620,8250,8250,8250,8250,0
20230920,174900,2716507620,8250,8250,8250,8250,0
20230920,174800,2716507620,8250,8250,8250,8250,0
20230920,174700,2716507620,8250,8250,8250,8250,0
20230920,174600,2716507620,8250,8250,8250,8250,0
20230920,174500,2716507620,8250,8250,8250,8250,0
20230920,174400,2716507620,8250,8250,8250,8250,0
20230920,174300,2716507620,8250,8250,8250,8250,0
20230920,174200,2716507620,8250,8250,8250,8250,0
20230920,174100,2716507620,8250,8250,8250,8250,0
20230920,174000,2716507620,8250,8250,8250,8250,0
20230920,173900,2716507620,8250,8250,8250,8250,0
20230920,173800,2716507620,8250,8250,8250,8250,0
20230920,173700,2716507620,8250,8250,8250,8250,0
20230920,173600,2716507620,8250,8250,8250,8250,0
20230920,173500,2716507620,8250,8250,8250,8250,0
20230920,173400,2716507620,8250,8250,8250,8250,0
20230920,173300,2716507620,8250,8250,8250,8250,0
20230920,173200,2716507620,8250,8250,8250,8250,0
20230920,173100,2716507620,8250,8250,8250,8250,0
20230920,173000,2716507620,8250,8250,8250,8250,0
20230920,172900,2716507620,8250,8250,8250,8250,0
20230920,172800,2716507620,8250,8250,8250,8250,0
20230920,172700,2716507620,8250,8250,8250,8250,0
20230920,172600,2716507620,8250,8250,8250,8250,0
20230920,172500,2716507620,8250,8250,8250,8250,0
20230920,172400,2716507620,8250,8250,8250,8250,0
20230920,172300,2716507620,8250,8250,8250,8250,0
20230920,172200,2716507620,8250,8250,8250,8250,0
20230920,172100,2716507620,8250,8250,8250,8250,8014
20230920,172000,2716507620,8250,8250,8250,8250,0
20230920,171900,2716507620,8250,8250,8250,8250,0
20230920,171800,2716507620,8250,8250,8250,8250,0
20230920,171700,2716507620,8250,8250,8250,8250,0
20230920,171600,2716507620,8250,8250,8250,8250,0
20230920,171500,2716507620,8250,8250,8250,8250,0
20230920,171400,2716507620,8250,8250,8250,8250,0
20230920,171300,2716507620,8250,8250,8250,8250,0
20230920,171200,2716507620,8250,8250,8250,8250,0
20230920,171100,2716507620,8250,8250,8250,8250,0
20230920,171000,2716507620,8250,8250,8250,8250,0
20230920,170900,2716507620,8250,8250,8250,8250,0
20230920,170800,2716507620,8250,8250,8250,8250,0
20230920,170700,2716507620,8250,8250,8250,8250,0
20230920,170600,2716507620,8250,8250,8250,8250,0
20230920,170500,2716507620,8250,8250,8250,8250,0
20230920,170400,2716507620,8250,8250,8250,8250,0
20230920,170300,2716507620,8250,8250,8250,8250,0
20230920,170200,2716507620,8250,8250,8250,8250,0
20230920,170100,2716507620,8250,8250,8250,8250,0
20230920,170000,2716507620,8250,8250,8250,8250,0
20230920,165900,2716507620,8250,8250,8250,8250,0
20230920,165800,2716507620,8250,8250,8250,8250,0
20230920,165700,2716507620,8250,8250,8250,8250,0
20230920,165600,2716507620,8250,8250,8250,8250,0
20230920,165500,2716507620,8250,8250,8250,8250,0
20230920,165400,2716507620,8250,8250,8250,8250,0
20230920,165300,2716507620,8250,8250,8250,8250,0
20230920,165200,2716507620,8250,8250,8250,8250,0
20230920,165100,2716507620,8250,8250,8250,8250,8014
20230920,165000,2716507620,8250,8250,8250,8250,0
20230920,164900,2716507620,8250,8250,8250,8250,0
20230920,164800,2716507620,8250,8250,8250,8250,0
20230920,164700,2716507620,8250,8250,8250,8250,0
20230920,164600,2716507620,8250,8250,8250,8250,0
20230920,164500,2716507620,8250,8250,8250,8250,0
20230920,164400,2716507620,8250,8250,8250,8250,0
20230920,164300,2716507620,8250,8250,8250,8250,0
20230920,164200,2716507620,8250,8250,8250,8250,0
20230920,164100,2716507620,8250,8250,8250,8250,0
20230920,164000,2716507620,8250,8250,8250,8250,0
20230920,163900,2716507620,8250,8250,8250,8250,0
20230920,163800,2716507620,8250,8250,8250,8250,0
20230920,163700,2716507620,8250,8250,8250,8250,0
20230920,163600,2716507620,8250,8250,8250,8250,0
20230920,163500,2716507620,8250,8250,8250,8250,0
20230920,163400,2716507620,8250,8250,8250,8250,0
20230920,163300,2716507620,8250,8250,8250,8250,0
20230920,163200,2716507620,8250,8250,8250,8250,0
20230920,163100,2716507620,8250,8250,8250,8250,0
20230920,163000,2716507620,8250,8250,8250,8250,0
20230920,162900,2716507620,8250,8250,8250,8250,0
20230920,162800,2716507620,8250,8250,8250,8250,0
20230920,162700,2716507620,8250,8250,8250,8250,0
20230920,162600,2716507620,8250,8250,8250,8250,0
20230920,162500,2716507620,8250,8250,8250,8250,0
20230920,162400,2716507620,8250,8250,8250,8250,0
20230920,162300,2716507620,8250,8250,8250,8250,0
20230920,162200,2716507620,8250,8250,8250,8250,0
20230920,162100,2716507620,8250,8250,8250,8250,8014
20230920,162000,2716507620,8250,8250,8250,8250,0
20230920,161900,2716507620,8250,8250,8250,8250,0
20230920,161800,2716507620,8250,8250,8250,8250,0
20230920,161700,2716507620,8250,8250,8250,8250,0
20230920,161600,2716507620,8250,8250,8250,8250,0
20230920,161500,2716507620,8250,8250,8250,8250,0
20230920,161400,2716507620,8250,8250,8250,8250,0
20230920,161300,2716507620,8250,8250,8250,8250,0
20230920,161200,2716507620,8250,8250,8250,8250,0
20230920,161100,2716507620,8250,8250,8250,8250,0
20230920,161000,2716507620,8250,8250,8250,8250,0
20230920,160900,2716507620,8250,8250,8250,8250,0
20230920,160800,2716507620,8250,8250,8250,8250,0
20230920,160700,2716507620,8250,8250,8250,8250,0
20230920,160600,2716507620,8250,8250,8250,8250,0
20230920,160500,2716507620,8250,8250,8250,8250,0
20230920,160400,2716507620,8250,8250,8250,8250,0
20230920,160300,2716507620,8250,8250,8250,8250,0
20230920,160200,2716507620,8250,8250,8250,8250,0
20230920,160100,2716507620,8250,8250,8250,8250,0
20230920,160000,2716507620,8250,8250,8250,8250,0
20230920,155900,2716507620,8250,8250,8250,8250,0
20230920,155800,2716507620,8250,8250,8250,8250,0
20230920,155700,2716507620,8250,8250,8250,8250,0
20230920,155600,2716507620,8250,8250,8250,8250,0
20230920,155500,2716507620,8250,8250,8250,8250,0
20230920,155400,2716507620,8250,8250,8250,8250,0
20230920,155300,2716507620,8250,8250,8250,8250,0
20230920,155200,2716507620,8250,8250,8250,8250,0
20230920,155100,2716507620,8250,8250,8250,8250,8014
20230920,155000,2716507620,8250,8250,8250,8250,0
20230920,154900,2716507620,8250,8250,8250,8250,0
20230920,154800,2716507620,8250,8250,8250,8250,0
20230920,154700,2716507620,8250,8250,8250,8250,0
20230920,154600,2716507620,8250,8250,8250,8250,0
20230920,154500,2716507620,8250,8250,8250,8250,0
20230920,154400,2716507620,8250,8250,8250,8250,0
20230920,154300,2716507620,8250,8250,8250,8250,0
20230920,154200,2716507620,8250,8250,8250,8250,0
20230920,154100,2716507620,8250,8250,8250,8250,0
20230920,154000,2716507620,8250,8250,8250,8250,0
20230920,153900,2716507620,8250,8250,8250,8250,0
20230920,153800,2716507620,8250,8250,8250,8250,0
20230920,153700,2716507620,8250,8250,8250,8250,0
20230920,153600,2716507620,8250,8250,8250,8250,0
20230920,153500,2716507620,8250,8250,8250,8250,0
20230920,153400,2716507620,8250,8250,8250,8250,0
20230920,153300,2716507620,8250,8250,8250,8250,0
20230920,153200,2716507620,8250,8250,8250,8250,0
20230920,153100,2716507620,8250,8250,8250,8250,0
20230920,153000,2716507620,8250,8250,8250,8250,8014
20230920,152900,2650392120,8120,8120,8120,8120,0
20230920,152800,2650392120,8120,8120,8120,8120,0
20230920,152700,2650392120,8120,8120,8120,8120,0
20230920,152600,2650392120,8120,8120,8120,8120,0
20230920,152500,2650392120,8120,8120,8120,8120,0
20230920,152400,2650392120,8120,8120,8120,8120,0
20230920,152300,2650392120,8120,8120,8120,8120,0
20230920,152200,2650392120,8120,8120,8120,8120,0
20230920,152100,2650392120,8120,8120,8120,8120,0
20230920,152000,2650392120,8120,8120,8120,8120,0
20230920,151900,2650392120,8120,8080,8120,8070,10432
20230920,151800,2566128580,8110,8100,8110,8090,2202
20230920,151700,2548306140,8120,8120,8120,8100,44
20230920,151600,2547949600,8130,8110,8130,8100,296
20230920,151500,2545543770,8130,8120,8130,8120,501
20230920,151400,2541475640,8130,8130,8130,8130,6
20230920,151300,2541426860,8110,8120,8140,8080,485
20230920,151200,2537496020,8140,8110,8140,8110,757
20230920,151100,2531342280,8110,8110,8110,8110,173
20230920,151000,2529939250,8110,8110,8110,8070,7605
20230920,150900,2468537750,8110,8110,8110,8090,1778
20230920,150800,2454150750,8110,8110,8110,8110,0
20230920,150700,2454150750,8110,8100,8110,8100,102
20230920,150600,2453324540,8120,8120,8120,8120,0
20230920,150500,2453324540,8120,8120,8120,8110,202
20230920,150400,2451684570,8120,8120,8120,8120,124
20230920,150300,2450677690,8120,8120,8120,8110,248
20230920,150200,2448665090,8110,8120,8120,8110,187
20230920,150100,2447146790,8120,8120,8120,8120,10
20230920,150000,2447065590,8120,8080,8120,8080,120
20230920,145900,2446095860,8070,8110,8120,8070,5263
20230920,145800,2403533260,8120,8120,8120,8120,70
20230920,145700,2402964860,8130,8120,8130,8120,305
20230920,145600,2400485260,8130,8100,8130,8100,609
20230920,145500,2395546940,8100,8130,8130,8100,1296
20230920,145400,2385042170,8140,8130,8140,8110,3079
20230920,145300,2360059260,8140,8140,8140,8120,52
20230920,145200,2359636980,8110,8130,8130,8110,5329
20230920,145100,2316401120,8120,8140,8140,8120,608
20230920,145000,2311459100,8140,8140,8140,8130,442
20230920,144900,2307864920,8130,8130,8130,8130,3
20230920,144800,2307840530,8150,8150,8150,8150,1
20230920,144700,2307832380,8140,8140,8150,8140,2504
20230920,144600,2287449810,8150,8150,8150,8150,36
20230920,144500,2287156410,8150,8140,8150,8140,261
20230920,144400,2285031770,8150,8150,8150,8140,24
20230920,144300,2284836390,8150,8140,8150,8140,107
20230920,144200,2283965340,8150,8150,8150,8150,17
20230920,144100,2283826790,8160,8140,8160,8140,23
20230920,144000,2283639550,8160,8160,8160,8140,743
20230920,143900,2277591230,8180,8180,8180,8180,0
20230920,143800,2277591230,8180,8160,8180,8140,563
20230920,143700,2273005230,8180,8170,8180,8160,161
20230920,143600,2271689940,8170,8160,8170,8160,101
20230920,143500,2270865770,8170,8170,8170,8170,0
20230920,143400,2270865770,8170,8150,8170,8140,21
20230920,143300,2270694710,8160,8160,8160,8160,148
20230920,143200,2269487030,8160,8160,8160,8160,1000
20230920,143100,2261327030,8160,8130,8160,8130,429
20230920,143000,2257835450,8150,8130,8150,8130,11
20230920,142900,2257746000,8150,8150,8150,8150,0
20230920,142800,2257746000,8150,8150,8150,8120,634
20230920,142700,2252592260,8150,8150,8150,8150,1
20230920,142600,2252584110,8130,8130,8160,8130,70
20230920,142500,2252014980,8160,8160,8160,8160,52
20230920,142400,2251590660,8160,8150,8160,8130,244
20230920,142300,2249606740,8160,8160,8160,8160,10
20230920,142200,2249525140,8160,8160,8160,8160,0
20230920,142100,2249525140,8160,8160,8170,8130,259
20230920,142000,2247411720,8160,8160,8160,8160,0
20230920,141900,2247411720,8160,8160,8160,8160,1
20230920,141800,2247403560,8120,8130,8130,8120,1930
20230920,141700,2231729830,8130,8160,8160,8130,610
20230920,141600,2226766970,8180,8180,8180,8180,98
20230920,141500,2225965330,8180,8160,8180,8150,528
20230920,141400,2221652420,8170,8170,8170,8170,25
20230920,141300,2221448170,8170,8170,8170,8170,2
20230920,141200,2221431830,8130,8140,8140,8130,729
20230920,141100,2215504860,8170,8170,8170,8170,0
20230920,141000,2215504860,8170,8170,8170,8130,39
20230920,140900,2215186990,8170,8160,8170,8150,12
20230920,140800,2215089160,8180,8180,8180,8180,0
20230920,140700,2215089160,8180,8160,8180,8160,2
20230920,140600,2215072820,8180,8180,8180,8180,2
20230920,140500,2215056460,8160,8140,8160,8140,352
20230920,140400,2212188870,8140,8130,8140,8130,402
20230920,140300,2208920590,8140,8140,8140,8140,0
20230920,140200,2208920590,8140,8140,8150,8140,341
20230920,140100,2206144840,8130,8140,8140,8130,82
20230920,140000,2205477970,8150,8160,8160,8150,78
20230920,135900,2204841980,8180,8180,8180,8180,0
20230920,135800,2204841980,8180,8180,8180,8180,0
20230920,135700,2204841980,8180,8180,8180,8180,0
20230920,135600,2204841980,8180,8180,8180,8180,0
20230920,135500,2204841980,8180,8180,8180,8180,0
20230920,135400,2204841980,8180,8180,8180,8180,0
20230920,135300,2204841980,8180,8150,8180,8150,62
20230920,135200,2204336650,8170,8150,8170,8150,7
20230920,135100,2204279570,8150,8150,8150,8130,87
20230920,135000,2203571310,8150,8140,8150,8140,10
20230920,134900,2203489850,8140,8140,8150,8140,6
20230920,134800,2203440990,8150,8140,8150,8130,21
20230920,134700,2203270190,8150,8150,8150,8130,305
20230920,134600,2200788380,8150,8150,8150,8150,0
20230920,134500,2200788380,8150,8130,8150,8110,2015
20230920,134400,2184438180,8150,8150,8150,8150,252
20230920,134300,2182384380,8150,8150,8150,8150,3
20230920,134200,2182359930,8150,8150,8150,8150,5
20230920,134100,2182319180,8150,8150,8150,8150,0
20230920,134000,2182319180,8150,8130,8150,8120,3010
20230920,133900,2157856960,8150,8150,8150,8140,340
20230920,133800,2155087260,8150,8150,8150,8150,501
20230920,133700,2151004110,8150,8150,8150,8150,0
20230920,133600,2151004110,8150,8150,8150,8150,80
20230920,133500,2150352110,8150,8150,8150,8130,1149
20230920,133400,2140990680,8150,8140,8150,8140,620
20230920,133300,2135937700,8150,8150,8150,8150,16
20230920,133200,2135807300,8150,8130,8150,8130,305
20230920,133100,2133327590,8130,8150,8150,8130,146
20230920,133000,2132140090,8150,8140,8150,8140,1559
20230920,132900,2119449440,8150,8160,8160,8150,369
20230920,132800,2116441590,8180,8180,8180,8180,0
20230920,132700,2116441590,8180,8150,8180,8150,66
20230920,132600,2115902010,8190,8190,8190,8190,1
20230920,132500,2115893820,8150,8150,8190,8150,109
20230920,132400,2115003470,8190,8190,8190,8190,0
20230920,132300,2115003470,8190,8190,8190,8190,0
20230920,132200,2115003470,8190,8150,8190,8150,40
20230920,132100,2114677430,8170,8160,8170,8150,201
20230920,132000,2113039190,8170,8170,8170,8170,10
20230920,131900,2112957490,8190,8190,8190,8190,0
20230920,131800,2112957490,8190,8190,8190,8170,11
20230920,131700,2112867440,8180,8190,8190,8170,27
20230920,131600,2112646450,8190,8150,8190,8150,99
20230920,131500,2111839120,8190,8160,8190,8160,7
20230920,131400,2111781970,8160,8200,8200,8160,1591
20230920,131300,2098798650,8200,8200,8200,8200,0
20230920,131200,2098798650,8200,8200,8200,8200,0
20230920,131100,2098798650,8200,8200,8200,8200,1
20230920,131000,2098790450,8160,8190,8200,8160,175
20230920,130900,2097358810,8240,8240,8240,8240,0
20230920,130800,2097358810,8240,8240,8240,8240,0
20230920,130700,2097358810,8240,8240,8240,8240,0
20230920,130600,2097358810,8240,8190,8240,8190,400
20230920,130500,2094076970,8190,8200,8200,8150,103
20230920,130400,2093237390,8150,8160,8200,8150,942
20230920,130300,2085557490,8200,8160,8200,8160,2
20230920,130200,2085541130,8200,8200,8200,8200,1
20230920,130100,2085532930,8160,8170,8170,8160,532
20230920,130000,2081191650,8200,8170,8200,8170,31
20230920,125900,2080938350,8200,8200,8200,8160,32
20230920,125800,2080677150,8160,8160,8200,8150,3266
20230920,125700,2054033770,8180,8190,8190,8180,500
20230920,125600,2049938810,8200,8200,8200,8200,174
20230920,125500,2048512010,8200,8200,8200,8200,0
20230920,125400,2048512010,8200,8220,8220,8200,90
20230920,125300,2047772810,8220,8200,8220,8200,6
20230920,125200,2047723590,8220,8210,8220,8210,38
20230920,125100,2047411600,8210,8210,8210,8210,12
20230920,125000,2047313080,8210,8210,8210,8210,0
20230920,124900,2047313080,8210,8210,8210,8210,5
20230920,124800,2047272030,8230,8230,8230,8230,1
20230920,124700,2047263800,8210,8210,8210,8210,150
20230920,124600,2046032300,8210,8220,8220,8210,10
20230920,124500,2045950190,8230,8230,8230,8230,1
20230920,124400,2045941960,8240,8240,8240,8240,1
20230920,124300,2045933720,8210,8210,8210,8210,38
20230920,124200,2045621740,8220,8240,8240,8220,141
20230920,124100,2044462690,8240,8240,8240,8240,0
20230920,124000,2044462690,8240,8240,8240,8240,0
20230920,123900,2044462690,8240,8240,8240,8240,10
20230920,123800,2044380290,8270,8250,8270,8250,41
20230920,123700,2044041940,8280,8210,8280,8210,4644
20230920,123600,2005796490,8200,8190,8210,8190,2459
20230920,123500,1985633680,8200,8200,8200,8200,0
20230920,123400,1985633680,8200,8200,8200,8200,0
20230920,123300,1985633680,8200,8190,8200,8190,251
20230920,123200,1983577980,8190,8190,8190,8190,1
20230920,123100,1983569790,8150,8170,8170,8150,2000
20230920,123000,1967266920,8150,8180,8180,8150,30
20230920,122900,1967022060,8200,8200,8200,8200,1
20230920,122800,1967013860,8160,8160,8160,8160,174
20230920,122700,1965594020,8150,8150,8160,8150,555
20230920,122600,1961070760,8160,8160,8160,8160,445
20230920,122500,1957439560,8180,8180,8180,8180,0
20230920,122400,1957439560,8180,8180,8180,8180,95
20230920,122300,1956662460,8170,8170,8170,8170,10
20230920,122200,1956580760,8170,8200,8200,8160,266
20230920,122100,1954407930,8160,8180,8180,8150,796
20230920,122000,1947910640,8180,8200,8200,8180,21
20230920,121900,1947738840,8170,8170,8200,8160,530
20230920,121800,1943409840,8200,8200,8200,8200,0
20230920,121700,1943409840,8200,8200,8200,8200,0
20230920,121600,1943409840,8200,8200,8210,8200,762
20230920,121500,1937160440,8200,8200,8200,8200,300
20230920,121400,1934700440,8210,8210,8210,8210,1
20230920,121300,1934692230,8200,8200,8200,8200,0
20230920,121200,1934692230,8200,8210,8210,8200,32
20230920,121100,1934429820,8200,8190,8200,8190,216
20230920,121000,1932658640,8200,8200,8200,8200,0
20230920,120900,1932658640,8200,8150,8200,8150,1309
20230920,120800,1921958530,8150,8150,8150,8150,198
20230920,120700,1920344830,8150,8150,8150,8150,31
20230920,120600,1920092180,8130,8150,8150,8130,843
20230920,120500,1913236010,8150,8140,8150,8140,100
20230920,120400,1912422000,8140,8140,8140,8130,45
20230920,120300,1912056130,8140,8140,8140,8140,2
20230920,120200,1912039850,8150,8150,8150,8150,1
20230920,120100,1912031700,8150,8150,8150,8150,8
20230920,120000,1911966500,8180,8180,8180,8180,1
20230920,115900,1911958320,8190,8120,8190,8120,413
20230920,115800,1908592360,8150,8120,8150,8120,101
20230920,115700,1907772210,8150,8120,8150,8120,339
20230920,115600,1905019470,8150,8120,8150,8120,282
20230920,115500,1902729600,8150,8150,8150,8150,0
20230920,115400,1902729600,8150,8150,8150,8150,0
20230920,115300,1902729600,8150,8130,8150,8120,64
20230920,115200,1902208850,8190,8160,8190,8100,1146
20230920,115100,1892909670,8160,8160,8160,8160,66
20230920,115000,1892371110,8150,8140,8150,8140,996
20230920,114900,1884254420,8130,8130,8130,8130,245
20230920,114800,1882262570,8130,8130,8130,8130,0
20230920,114700,1882262570,8130,8130,8130,8130,61
20230920,114600,1881766640,8130,8140,8140,8100,1600
20230920,114500,1868801450,8100,8110,8110,8100,100
20230920,114400,1867991410,8140,8110,8140,8110,33
20230920,114300,1867723750,8120,8130,8140,8120,7
20230920,114200,1867666870,8140,8140,8140,8110,269
20230920,114100,1865485160,8110,8130,8150,8110,2241
20230920,114000,1847302070,8150,8150,8150,8150,1
20230920,113900,1847293920,8120,8130,8130,8120,99
20230920,113800,1846489720,8150,8150,8150,8140,12
20230920,113700,1846391930,8150,8140,8150,8140,22
20230920,113600,1846212840,8150,8150,8150,8150,186
20230920,113500,1844696940,8150,8150,8150,8150,50
20230920,113400,1844289440,8150,8150,8150,8150,1
20230920,113300,1844281290,8140,8150,8150,8140,11
20230920,113200,1844191740,8140,8140,8140,8140,6
20230920,113100,1844142900,8150,8140,8150,8140,40
20230920,113000,1843817290,8110,8110,8140,8110,605
20230920,112900,1838905690,8120,8130,8140,8120,307
20230920,112800,1836411600,8150,8150,8150,8150,0
20230920,112700,1836411600,8150,8150,8150,8150,1
20230920,112600,1836403450,8130,8100,8150,8100,112
20230920,112500,1835495340,8130,8120,8130,8100,31
20230920,112400,1835244040,8160,8160,8160,8160,0
20230920,112300,1835244040,8160,8150,8200,8120,827
20230920,112200,1828498140,8170,8120,8170,8120,91
20230920,112100,1827758670,8160,8160,8160,8160,1
20230920,112000,1827750510,8150,8130,8150,8130,201
20230920,111900,1826116360,8130,8130,8130,8130,10
20230920,111800,1826035060,8140,8140,8140,8140,2
20230920,111700,1826018780,8080,8120,8120,8080,7312
20230920,111600,1766795300,8170,8140,8180,8130,117
20230920,111500,1765843710,8140,8150,8150,8140,52
20230920,111400,1765420420,8130,8110,8130,8110,268
20230920,111300,1763243660,8140,8140,8140,8140,0
20230920,111200,1763243660,8140,8150,8150,8120,3151
20230920,111100,1737657460,8150,8150,8160,8120,403
20230920,111000,1734384980,8120,8160,8160,8120,276
20230920,110900,1732138170,8140,8170,8170,8140,174
20230920,110800,1730721760,8160,8140,8160,8140,29
20230920,110700,1730485680,8140,8190,8190,8130,808
20230920,110600,1723909620,8200,8160,8200,8150,1633
20230920,110500,1710600340,8180,8180,8180,8180,1
20230920,110400,1710592160,8150,8150,8150,8150,295
20230920,110300,1708187910,8150,8150,8150,8150,1
20230920,110200,1708179760,8150,8140,8150,8140,120
20230920,110100,1707202930,8140,8140,8150,8140,152
20230920,110000,1705965640,8140,8140,8140,8140,197
20230920,105900,1704362060,8160,8170,8170,8130,133
20230920,105800,1703279410,8180,8160,8180,8130,347
20230920,105700,1700458010,8180,8180,8180,8130,572
20230920,105600,1695796480,8180,8180,8180,8180,32
20230920,105500,1695534720,8200,8150,8200,8150,443
20230920,105400,1691918610,8150,8140,8150,8140,745
20230920,105300,1685854300,8140,8140,8140,8130,574
20230920,105200,1681185620,8140,8140,8140,8140,30
20230920,105100,1680941420,8150,8160,8160,8150,128
20230920,105000,1679897260,8160,8160,8160,8150,138
20230920,104900,1678771580,8160,8170,8170,8160,185
20230920,104800,1677260560,8170,8170,8170,8170,57
20230920,104700,1676794870,8180,8180,8180,8180,0
20230920,104600,1676794870,8180,8180,8180,8180,51
20230920,104500,1676377690,8150,8150,8150,8150,17
20230920,104400,1676239140,8180,8170,8180,8170,29
20230920,104300,1676001930,8200,8180,8210,8160,381
20230920,104200,1672889010,8220,8220,8220,8220,0
20230920,104100,1672889010,8220,8180,8220,8180,7
20230920,104000,1672831710,8220,8190,8220,8190,409
20230920,103900,1669480530,8220,8220,8230,8200,1198
20230920,103800,1659629790,8190,8210,8220,8190,496
20230920,103700,1655557240,8220,8200,8220,8190,1277
20230920,103600,1645079970,8200,8190,8210,8180,1943
20230920,103500,1629151230,8190,8120,8190,8120,1449
20230920,103400,1617354180,8130,8110,8130,8090,3937
20230920,103300,1585418260,8110,8080,8110,8080,1443
20230920,103200,1573721740,8080,8100,8100,8080,214
20230920,103100,1571992580,8100,8080,8100,8080,2
20230920,103000,1571976400,8110,8100,8110,8080,463
20230920,102900,1568231680,8110,8110,8110,8110,24
20230920,102800,1568037040,8110,8080,8120,8080,1740
20230920,102700,1553925730,8120,8120,8120,8080,542
20230920,102600,1549545310,8120,8120,8120,8070,830
20230920,102500,1542840380,8090,8120,8120,8090,308
20230920,102400,1540345660,8130,8130,8140,8090,1667
20230920,102300,1526833540,8130,8150,8150,8130,107
20230920,102200,1525962580,8150,8150,8150,8150,5
20230920,102100,1525921830,8150,8130,8150,8130,1564
20230920,102000,1513190470,8130,8130,8130,8110,1478
20230920,101900,1501200110,8130,8140,8140,8130,487
20230920,101800,1497238340,8140,8150,8150,8140,38
20230920,101700,1496928750,8150,8150,8150,8150,1
20230920,101600,1496920600,8140,8160,8160,8140,364
20230920,101500,1493955200,8150,8160,8160,8150,352
20230920,101400,1491085740,8160,8170,8170,8150,209
20230920,101300,1489380360,8160,8170,8170,8160,108
20230920,101200,1488498580,8170,8190,8190,8170,348
20230920,101100,1485654910,8190,8190,8200,8190,21
20230920,101000,1485482860,8200,8200,8200,8200,0
20230920,100900,1485482860,8200,8210,8210,8160,8
20230920,100800,1485417240,8210,8180,8210,8170,161
20230920,100700,1484101300,8210,8180,8210,8180,891
20230920,100600,1476795240,8200,8200,8200,8190,64
20230920,100500,1476270900,8190,8140,8190,8140,957
20230920,100400,1468455460,8140,8130,8140,8130,148
20230920,100300,1467250800,8140,8100,8140,8090,715
20230920,100200,1461454180,8140,8140,8140,8100,426
20230920,100100,1457995580,8140,8120,8140,8090,1108
20230920,100000,1448987100,8130,8110,8130,8070,1715
20230920,095900,1435107270,8130,8090,8140,8060,22124
20230920,095800,1256704400,8090,8100,8140,8060,2938
20230920,095700,1233000700,8060,8120,8120,8050,5155
20230920,095600,1191408060,8100,8150,8180,8100,7913
20230920,095500,1127120200,8140,8140,8140,8130,916
20230920,095400,1119667310,8140,8150,8180,8130,1508
20230920,095300,1107392960,8190,8180,8190,8140,90
20230920,095200,1106659990,8150,8160,8160,8140,853
20230920,095100,1099708590,8180,8180,8180,8180,14
20230920,095000,1099594070,8170,8150,8180,8130,1204
20230920,094900,1089787570,8150,8170,8180,8150,1460
20230920,094800,1077859010,8210,8180,8210,8140,6298
20230920,094700,1026504130,8230,8200,8240,8190,1291
20230920,094600,1015913290,8240,8200,8240,8200,518
20230920,094500,1011665130,8240,8250,8250,8190,1780
20230920,094400,997056840,8210,8250,8250,8210,1206
20230920,094300,987127810,8250,8250,8250,8250,136
20230920,094200,986005810,8250,8210,8250,8210,165
20230920,094100,984647050,8210,8200,8210,8200,149
20230920,094000,983424980,8200,8200,8200,8180,402
20230920,093900,980136440,8200,8200,8200,8180,617
20230920,093800,975083360,8210,8230,8230,8180,892
20230920,093700,967769850,8200,8240,8240,8200,875
20230920,093600,960593780,8210,8250,8280,8210,4364
20230920,093500,924684910,8240,8230,8240,8230,535
20230920,093400,920277330,8230,8230,8240,8220,97
20230920,093300,919479250,8230,8220,8230,8190,310
20230920,093200,916932030,8220,8210,8220,8180,1003
20230920,093100,908716440,8220,8200,8230,8200,1053
20230920,093000,900080150,8220,8200,8220,8200,502
20230920,092900,895963730,8230,8220,8230,8170,820
20230920,092800,889242660,8190,8220,8220,8190,196
20230920,092700,887634540,8220,8160,8220,8160,73
20230920,092600,887037570,8160,8210,8210,8160,2287
20230920,092500,868338300,8210,8210,8240,8200,664
20230920,092400,862889040,8240,8240,8240,8200,1415
20230920,092300,851277090,8240,8240,8240,8220,352
20230920,092200,848380850,8240,8230,8240,8230,643
20230920,092100,843086940,8240,8180,8240,8180,2513
20230920,092000,822498600,8180,8160,8190,8150,1973
20230920,091900,806395440,8190,8150,8190,8150,468
20230920,091800,802570330,8150,8160,8190,8140,2615
20230920,091700,781253740,8190,8190,8190,8150,1709
20230920,091600,767312910,8190,8190,8200,8160,1795
20230920,091500,752628670,8190,8110,8190,8110,4113
20230920,091400,719185700,8110,8170,8170,8110,2276
20230920,091300,700682970,8170,8190,8190,8120,3957
20230920,091200,668499740,8180,8160,8180,8130,2255
20230920,091100,650117250,8170,8260,8260,8170,10951
20230920,091000,560295520,8250,8250,8260,8200,4543
20230920,090900,522926540,8250,8230,8260,8230,360
20230920,090800,519958030,8260,8210,8260,8200,6885
20230920,090700,463484830,8210,8240,8240,8210,1497
20230920,090600,451182520,8260,8280,8280,8240,722
20230920,090500,445217400,8270,8190,8270,8120,12711
20230920,090400,341255530,8200,8240,8240,8170,5284
20230920,090300,297974940,8190,8250,8290,8190,8093
20230920,090200,231460260,8250,8330,8340,8200,9173
20230920,090100,155653290,8320,8400,8400,8320,11079
20230920,090000,63224530,8400,8610,8610,8390,7049
Reference in New Issue Copy Permalink