ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084730/min/candle-20230913.csv

640 lines
34 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
20230913,193700,2270119190,16100,16100,16100,16100,1162
20230913,193600,2270119190,16100,16100,16100,16100,0
20230913,193500,2270119190,16100,16100,16100,16100,0
20230913,193400,2270119190,16100,16100,16100,16100,0
20230913,193300,2270119190,16100,16100,16100,16100,0
20230913,193200,2270119190,16100,16100,16100,16100,0
20230913,193100,2270119190,16100,16100,16100,16100,0
20230913,193000,2270119190,16100,16100,16100,16100,0
20230913,192900,2270119190,16100,16100,16100,16100,0
20230913,192800,2270119190,16100,16100,16100,16100,0
20230913,192700,2270119190,16100,16100,16100,16100,0
20230913,192600,2270119190,16100,16100,16100,16100,0
20230913,192500,2270119190,16100,16100,16100,16100,0
20230913,192400,2270119190,16100,16100,16100,16100,0
20230913,192300,2270119190,16100,16100,16100,16100,0
20230913,192200,2270119190,16100,16100,16100,16100,0
20230913,192100,2270119190,16100,16100,16100,16100,0
20230913,192000,2270119190,16100,16100,16100,16100,0
20230913,191900,2270119190,16100,16100,16100,16100,0
20230913,191800,2270119190,16100,16100,16100,16100,0
20230913,191700,2270119190,16100,16100,16100,16100,0
20230913,191600,2270119190,16100,16100,16100,16100,0
20230913,191500,2270119190,16100,16100,16100,16100,0
20230913,191400,2270119190,16100,16100,16100,16100,0
20230913,191300,2270119190,16100,16100,16100,16100,0
20230913,191200,2270119190,16100,16100,16100,16100,0
20230913,191100,2270119190,16100,16100,16100,16100,0
20230913,191000,2270119190,16100,16100,16100,16100,0
20230913,190900,2270119190,16100,16100,16100,16100,0
20230913,190800,2270119190,16100,16100,16100,16100,0
20230913,190700,2270119190,16100,16100,16100,16100,1162
20230913,190600,2270119190,16100,16100,16100,16100,0
20230913,190500,2270119190,16100,16100,16100,16100,0
20230913,190400,2270119190,16100,16100,16100,16100,0
20230913,190300,2270119190,16100,16100,16100,16100,0
20230913,190200,2270119190,16100,16100,16100,16100,0
20230913,190100,2270119190,16100,16100,16100,16100,0
20230913,190000,2270119190,16100,16100,16100,16100,0
20230913,185900,2270119190,16100,16100,16100,16100,0
20230913,185800,2270119190,16100,16100,16100,16100,0
20230913,185700,2270119190,16100,16100,16100,16100,0
20230913,185600,2270119190,16100,16100,16100,16100,0
20230913,185500,2270119190,16100,16100,16100,16100,0
20230913,185400,2270119190,16100,16100,16100,16100,0
20230913,185300,2270119190,16100,16100,16100,16100,0
20230913,185200,2270119190,16100,16100,16100,16100,0
20230913,185100,2270119190,16100,16100,16100,16100,0
20230913,185000,2270119190,16100,16100,16100,16100,0
20230913,184900,2270119190,16100,16100,16100,16100,0
20230913,184800,2270119190,16100,16100,16100,16100,0
20230913,184700,2270119190,16100,16100,16100,16100,0
20230913,184600,2270119190,16100,16100,16100,16100,0
20230913,184500,2270119190,16100,16100,16100,16100,0
20230913,184400,2270119190,16100,16100,16100,16100,0
20230913,184300,2270119190,16100,16100,16100,16100,0
20230913,184200,2270119190,16100,16100,16100,16100,0
20230913,184100,2270119190,16100,16100,16100,16100,0
20230913,184000,2270119190,16100,16100,16100,16100,0
20230913,183900,2270119190,16100,16100,16100,16100,0
20230913,183800,2270119190,16100,16100,16100,16100,0
20230913,183700,2270119190,16100,16100,16100,16100,1162
20230913,183600,2270119190,16100,16100,16100,16100,0
20230913,183500,2270119190,16100,16100,16100,16100,0
20230913,183400,2270119190,16100,16100,16100,16100,0
20230913,183300,2270119190,16100,16100,16100,16100,0
20230913,183200,2270119190,16100,16100,16100,16100,0
20230913,183100,2270119190,16100,16100,16100,16100,0
20230913,183000,2270119190,16100,16100,16100,16100,0
20230913,182900,2270119190,16100,16100,16100,16100,0
20230913,182800,2270119190,16100,16100,16100,16100,0
20230913,182700,2270119190,16100,16100,16100,16100,0
20230913,182600,2270119190,16100,16100,16100,16100,0
20230913,182500,2270119190,16100,16100,16100,16100,0
20230913,182400,2270119190,16100,16100,16100,16100,0
20230913,182300,2270119190,16100,16100,16100,16100,0
20230913,182200,2270119190,16100,16100,16100,16100,0
20230913,182100,2270119190,16100,16100,16100,16100,0
20230913,182000,2270119190,16100,16100,16100,16100,0
20230913,181900,2270119190,16100,16100,16100,16100,0
20230913,181800,2270119190,16100,16100,16100,16100,0
20230913,181700,2270119190,16100,16100,16100,16100,0
20230913,181600,2270119190,16100,16100,16100,16100,0
20230913,181500,2270119190,16100,16100,16100,16100,0
20230913,181400,2270119190,16100,16100,16100,16100,0
20230913,181300,2270119190,16100,16100,16100,16100,0
20230913,181200,2270119190,16100,16100,16100,16100,0
20230913,181100,2270119190,16100,16100,16100,16100,0
20230913,181000,2270119190,16100,16100,16100,16100,0
20230913,180900,2270119190,16100,16100,16100,16100,0
20230913,180800,2270119190,16100,16100,16100,16100,0
20230913,180700,2270119190,16100,16100,16100,16100,1162
20230913,180600,2270119190,16100,16100,16100,16100,0
20230913,180500,2270119190,16100,16100,16100,16100,0
20230913,180400,2270119190,16100,16100,16100,16100,0
20230913,180300,2270119190,16100,16100,16100,16100,0
20230913,180200,2270119190,16100,16100,16100,16100,0
20230913,180100,2270119190,16100,16100,16100,16100,0
20230913,180000,2270119190,16100,16100,16100,16100,0
20230913,175900,2270119190,16100,16100,16100,16100,0
20230913,175800,2270119190,16100,16100,16100,16100,0
20230913,175700,2270119190,16100,16100,16100,16100,0
20230913,175600,2270119190,16100,16100,16100,16100,0
20230913,175500,2270119190,16100,16100,16100,16100,0
20230913,175400,2270119190,16100,16100,16100,16100,0
20230913,175300,2270119190,16100,16100,16100,16100,0
20230913,175200,2270119190,16100,16100,16100,16100,0
20230913,175100,2270119190,16100,16100,16100,16100,0
20230913,175000,2270119190,16100,16100,16100,16100,0
20230913,174900,2270119190,16100,16100,16100,16100,0
20230913,174800,2270119190,16100,16100,16100,16100,0
20230913,174700,2270119190,16100,16100,16100,16100,0
20230913,174600,2270119190,16100,16100,16100,16100,0
20230913,174500,2270119190,16100,16100,16100,16100,0
20230913,174400,2270119190,16100,16100,16100,16100,0
20230913,174300,2270119190,16100,16100,16100,16100,0
20230913,174200,2270119190,16100,16100,16100,16100,0
20230913,174100,2270119190,16100,16100,16100,16100,0
20230913,174000,2270119190,16100,16100,16100,16100,0
20230913,173900,2270119190,16100,16100,16100,16100,0
20230913,173800,2270119190,16100,16100,16100,16100,0
20230913,173700,2270119190,16100,16100,16100,16100,1162
20230913,173600,2270119190,16100,16100,16100,16100,0
20230913,173500,2270119190,16100,16100,16100,16100,0
20230913,173400,2270119190,16100,16100,16100,16100,0
20230913,173300,2270119190,16100,16100,16100,16100,0
20230913,173200,2270119190,16100,16100,16100,16100,0
20230913,173100,2270119190,16100,16100,16100,16100,0
20230913,173000,2270119190,16100,16100,16100,16100,0
20230913,172900,2270119190,16100,16100,16100,16100,0
20230913,172800,2270119190,16100,16100,16100,16100,0
20230913,172700,2270119190,16100,16100,16100,16100,0
20230913,172600,2270119190,16100,16100,16100,16100,0
20230913,172500,2270119190,16100,16100,16100,16100,0
20230913,172400,2270119190,16100,16100,16100,16100,0
20230913,172300,2270119190,16100,16100,16100,16100,0
20230913,172200,2270119190,16100,16100,16100,16100,0
20230913,172100,2270119190,16100,16100,16100,16100,0
20230913,172000,2270119190,16100,16100,16100,16100,0
20230913,171900,2270119190,16100,16100,16100,16100,0
20230913,171800,2270119190,16100,16100,16100,16100,0
20230913,171700,2270119190,16100,16100,16100,16100,0
20230913,171600,2270119190,16100,16100,16100,16100,0
20230913,171500,2270119190,16100,16100,16100,16100,0
20230913,171400,2270119190,16100,16100,16100,16100,0
20230913,171300,2270119190,16100,16100,16100,16100,0
20230913,171200,2270119190,16100,16100,16100,16100,0
20230913,171100,2270119190,16100,16100,16100,16100,0
20230913,171000,2270119190,16100,16100,16100,16100,0
20230913,170900,2270119190,16100,16100,16100,16100,0
20230913,170800,2270119190,16100,16100,16100,16100,0
20230913,170700,2270119190,16100,16100,16100,16100,1162
20230913,170600,2270119190,16100,16100,16100,16100,0
20230913,170500,2270119190,16100,16100,16100,16100,0
20230913,170400,2270119190,16100,16100,16100,16100,0
20230913,170300,2270119190,16100,16100,16100,16100,0
20230913,170200,2270119190,16100,16100,16100,16100,0
20230913,170100,2270119190,16100,16100,16100,16100,0
20230913,170000,2270119190,16100,16100,16100,16100,0
20230913,165900,2270119190,16100,16100,16100,16100,0
20230913,165800,2270119190,16100,16100,16100,16100,0
20230913,165700,2270119190,16100,16100,16100,16100,0
20230913,165600,2270119190,16100,16100,16100,16100,0
20230913,165500,2270119190,16100,16100,16100,16100,0
20230913,165400,2270119190,16100,16100,16100,16100,0
20230913,165300,2270119190,16100,16100,16100,16100,0
20230913,165200,2270119190,16100,16100,16100,16100,0
20230913,165100,2270119190,16100,16100,16100,16100,0
20230913,165000,2270119190,16100,16100,16100,16100,0
20230913,164900,2270119190,16100,16100,16100,16100,0
20230913,164800,2270119190,16100,16100,16100,16100,0
20230913,164700,2270119190,16100,16100,16100,16100,0
20230913,164600,2270119190,16100,16100,16100,16100,0
20230913,164500,2270119190,16100,16100,16100,16100,0
20230913,164400,2270119190,16100,16100,16100,16100,0
20230913,164300,2270119190,16100,16100,16100,16100,0
20230913,164200,2270119190,16100,16100,16100,16100,0
20230913,164100,2270119190,16100,16100,16100,16100,0
20230913,164000,2270119190,16100,16100,16100,16100,0
20230913,163900,2270119190,16100,16100,16100,16100,0
20230913,163800,2270119190,16100,16100,16100,16100,0
20230913,163700,2270119190,16100,16100,16100,16100,1162
20230913,163600,2270119190,16100,16100,16100,16100,0
20230913,163500,2270119190,16100,16100,16100,16100,0
20230913,163400,2270119190,16100,16100,16100,16100,0
20230913,163300,2270119190,16100,16100,16100,16100,0
20230913,163200,2270119190,16100,16100,16100,16100,0
20230913,163100,2270119190,16100,16100,16100,16100,0
20230913,163000,2270119190,16100,16100,16100,16100,0
20230913,162900,2270119190,16100,16100,16100,16100,0
20230913,162800,2270119190,16100,16100,16100,16100,0
20230913,162700,2270119190,16100,16100,16100,16100,0
20230913,162600,2270119190,16100,16100,16100,16100,0
20230913,162500,2270119190,16100,16100,16100,16100,0
20230913,162400,2270119190,16100,16100,16100,16100,0
20230913,162300,2270119190,16100,16100,16100,16100,0
20230913,162200,2270119190,16100,16100,16100,16100,0
20230913,162100,2270119190,16100,16100,16100,16100,0
20230913,162000,2270119190,16100,16100,16100,16100,0
20230913,161900,2270119190,16100,16100,16100,16100,0
20230913,161800,2270119190,16100,16100,16100,16100,0
20230913,161700,2270119190,16100,16100,16100,16100,0
20230913,161600,2270119190,16100,16100,16100,16100,0
20230913,161500,2270119190,16100,16100,16100,16100,0
20230913,161400,2270119190,16100,16100,16100,16100,0
20230913,161300,2270119190,16100,16100,16100,16100,0
20230913,161200,2270119190,16100,16100,16100,16100,0
20230913,161100,2270119190,16100,16100,16100,16100,0
20230913,161000,2270119190,16100,16100,16100,16100,0
20230913,160900,2270119190,16100,16100,16100,16100,0
20230913,160800,2270119190,16100,16100,16100,16100,0
20230913,160700,2270119190,16100,16100,16100,16100,1162
20230913,160600,2270119190,16100,16100,16100,16100,0
20230913,160500,2270119190,16100,16100,16100,16100,0
20230913,160400,2270119190,16100,16100,16100,16100,0
20230913,160300,2270119190,16100,16100,16100,16100,0
20230913,160200,2270119190,16100,16100,16100,16100,0
20230913,160100,2270119190,16100,16100,16100,16100,0
20230913,160000,2270119190,16100,16100,16100,16100,0
20230913,155900,2270119190,16100,16100,16100,16100,0
20230913,155800,2270119190,16100,16100,16100,16100,0
20230913,155700,2270119190,16100,16100,16100,16100,0
20230913,155600,2270119190,16100,16100,16100,16100,0
20230913,155500,2270119190,16100,16100,16100,16100,0
20230913,155400,2270119190,16100,16100,16100,16100,0
20230913,155300,2270119190,16100,16100,16100,16100,0
20230913,155200,2270119190,16100,16100,16100,16100,0
20230913,155100,2270119190,16100,16100,16100,16100,0
20230913,155000,2270119190,16100,16100,16100,16100,0
20230913,154900,2270119190,16100,16100,16100,16100,0
20230913,154800,2270119190,16100,16100,16100,16100,0
20230913,154700,2270119190,16100,16100,16100,16100,0
20230913,154600,2270119190,16100,16100,16100,16100,0
20230913,154500,2270119190,16100,16100,16100,16100,0
20230913,154400,2270119190,16100,16100,16100,16100,0
20230913,154300,2270119190,16100,16100,16100,16100,0
20230913,154200,2270119190,16100,16100,16100,16100,0
20230913,154100,2270119190,16100,16100,16100,16100,0
20230913,154000,2270119190,16100,16100,16100,16100,0
20230913,153900,2270119190,16100,16100,16100,16100,0
20230913,153800,2270119190,16100,16100,16100,16100,0
20230913,153700,2270119190,16100,16100,16100,16100,1162
20230913,153600,2270119190,16100,16100,16100,16100,0
20230913,153500,2270119190,16100,16100,16100,16100,0
20230913,153400,2270119190,16100,16100,16100,16100,0
20230913,153300,2270119190,16100,16100,16100,16100,0
20230913,153200,2270119190,16100,16100,16100,16100,0
20230913,153100,2270119190,16100,16100,16100,16100,0
20230913,153000,2270119190,16100,16100,16100,16100,1162
20230913,152900,2251410990,16090,16090,16090,16090,0
20230913,152800,2251410990,16090,16090,16090,16090,0
20230913,152700,2251410990,16090,16090,16090,16090,0
20230913,152600,2251410990,16090,16090,16090,16090,0
20230913,152500,2251410990,16090,16090,16090,16090,0
20230913,152400,2251410990,16090,16090,16090,16090,0
20230913,152300,2251410990,16090,16090,16090,16090,0
20230913,152200,2251410990,16090,16090,16090,16090,0
20230913,152100,2251410990,16090,16090,16090,16090,0
20230913,152000,2251410990,16090,16090,16090,16090,0
20230913,151900,2251410990,16090,16050,16090,16050,166
20230913,151800,2248740210,16050,16050,16090,16050,155
20230913,151700,2246247220,16090,16090,16090,16090,0
20230913,151600,2246247220,16090,16090,16090,16090,13
20230913,151500,2246038050,16090,15990,16090,15980,1587
20230913,151400,2220661740,15990,16020,16020,15990,971
20230913,151300,2205131050,15990,16050,16080,15990,4173
20230913,151200,2138326110,16030,16030,16030,16030,50
20230913,151100,2137524610,16030,16030,16030,16030,350
20230913,151000,2131914110,16060,16060,16060,16060,0
20230913,150900,2131914110,16060,16060,16060,16060,0
20230913,150800,2131914110,16060,16030,16060,16020,352
20230913,150700,2126273450,16030,16030,16050,16030,384
20230913,150600,2120115770,16030,16070,16070,16030,1136
20230913,150500,2101890940,16130,16130,16130,16130,0
20230913,150400,2101890940,16130,16130,16130,16130,0
20230913,150300,2101890940,16130,16060,16130,16060,180
20230913,150200,2098997110,16060,16060,16060,16060,111
20230913,150100,2097214450,16060,16070,16070,16060,100
20230913,150000,2095607820,16080,16080,16080,16080,2
20230913,145900,2095575660,16060,16070,16070,16060,11
20230913,145800,2095398920,16070,16070,16070,16070,100
20230913,145700,2093791920,16060,16060,16060,16060,43
20230913,145600,2093101340,16060,16060,16060,16060,1
20230913,145500,2093085280,16070,16070,16070,16070,274
20230913,145400,2088682100,16070,16060,16070,16060,234
20230913,145300,2084922500,16050,16050,16060,16050,168
20230913,145200,2082225790,16050,16050,16050,16050,35
20230913,145100,2081664040,16050,16050,16050,16050,34
20230913,145000,2081118340,16050,16060,16070,16050,787
20230913,144900,2068474880,16060,16060,16060,16060,570
20230913,144800,2059320680,16070,16070,16070,16070,67
20230913,144700,2058243990,16070,16080,16080,16060,671
20230913,144600,2047463290,16080,16090,16090,16080,422
20230913,144500,2040673510,16090,16100,16100,16090,3
20230913,144400,2040625230,16090,16090,16090,16090,1
20230913,144300,2040609140,16090,16080,16090,16080,78
20230913,144200,2039354130,16090,16070,16090,16070,187
20230913,144100,2036349000,16070,16090,16100,16070,2227
20230913,144000,2000543120,16100,16140,16140,16100,3049
20230913,143900,1951429390,16140,16140,16140,16140,18
20230913,143800,1951138870,16140,16140,16140,16140,0
20230913,143700,1951138870,16140,16160,16160,16140,494
20230913,143600,1943160100,16170,16160,16170,16160,108
20230913,143500,1941413820,16160,16170,16170,16160,38
20230913,143400,1940799440,16170,16170,16170,16160,181
20230913,143300,1937872690,16160,16160,16160,16160,10
20230913,143200,1937711090,16160,16160,16160,16160,0
20230913,143100,1937711090,16160,16160,16160,16160,0
20230913,143000,1937711090,16160,16160,16160,16160,12
20230913,142900,1937517170,16160,16160,16160,16160,0
20230913,142800,1937517170,16160,16160,16160,16160,333
20230913,142700,1932135890,16150,16150,16150,16150,0
20230913,142600,1932135890,16150,16140,16150,16140,171
20230913,142500,1929375720,16140,16140,16140,16140,0
20230913,142400,1929375720,16140,16160,16160,16140,477
20230913,142300,1921671660,16160,16170,16170,16160,514
20230913,142200,1913364280,16170,16170,16180,16170,102
20230913,142100,1911714930,16180,16180,16190,16180,36
20230913,142000,1911132440,16170,16170,16170,16170,6
20230913,141900,1911035420,16170,16170,16170,16170,155
20230913,141800,1908529070,16170,16180,16180,16170,14
20230913,141700,1908302610,16180,16190,16190,16180,112
20230913,141600,1906490350,16190,16190,16190,16190,86
20230913,141500,1905098010,16190,16190,16190,16190,101
20230913,141400,1903462820,16170,16170,16170,16170,0
20230913,141300,1903462820,16170,16170,16170,16170,0
20230913,141200,1903462820,16170,16170,16170,16170,67
20230913,141100,1902379430,16190,16190,16190,16190,0
20230913,141000,1902379430,16190,16190,16190,16190,0
20230913,140900,1902379430,16190,16190,16190,16190,0
20230913,140800,1902379430,16190,16190,16190,16190,0
20230913,140700,1902379430,16190,16190,16190,16190,119
20230913,140600,1900452820,16160,16170,16170,16160,100
20230913,140500,1898836010,16170,16170,16170,16170,0
20230913,140400,1898836010,16170,16180,16180,16170,578
20230913,140300,1889489550,16190,16190,16190,16190,0
20230913,140200,1889489550,16190,16190,16190,16190,0
20230913,140100,1889489550,16190,16190,16190,16190,10
20230913,140000,1889327650,16180,16180,16180,16180,23
20230913,135900,1888955510,16180,16180,16180,16180,20
20230913,135800,1888631910,16180,16180,16180,16180,16
20230913,135700,1888373030,16170,16170,16170,16170,0
20230913,135600,1888373030,16170,16180,16180,16170,32
20230913,135500,1887855360,16190,16190,16190,16190,0
20230913,135400,1887855360,16190,16190,16190,16190,187
20230913,135300,1884827830,16190,16190,16190,16190,837
20230913,135200,1871276800,16200,16200,16200,16200,0
20230913,135100,1871276800,16200,16200,16200,16200,2
20230913,135000,1871244400,16170,16170,16170,16170,40
20230913,134900,1870597600,16160,16160,16160,16160,0
20230913,134800,1870597600,16160,16160,16160,16160,0
20230913,134700,1870597600,16160,16160,16160,16160,0
20230913,134600,1870597600,16160,16160,16160,16160,302
20230913,134500,1865717280,16200,16200,16200,16200,101
20230913,134400,1864081080,16200,16200,16200,16200,0
20230913,134300,1864081080,16200,16200,16200,16200,61
20230913,134200,1863092880,16200,16200,16200,16150,75
20230913,134100,1861877930,16140,16140,16140,16140,0
20230913,134000,1861877930,16140,16130,16140,16130,60
20230913,133900,1860910030,16130,16130,16130,16130,0
20230913,133800,1860910030,16130,16130,16130,16130,2329
20230913,133700,1823343260,16210,16210,16210,16210,30
20230913,133600,1822856960,16210,16210,16210,16210,139
20230913,133500,1820603770,16210,16210,16210,16210,283
20230913,133400,1816016340,16210,16210,16210,16210,222
20230913,133300,1812417720,16210,16210,16210,16210,0
20230913,133200,1812417720,16210,16210,16210,16210,0
20230913,133100,1812417720,16210,16210,16210,16210,0
20230913,133000,1812417720,16210,16210,16210,16210,0
20230913,132900,1812417720,16210,16210,16210,16210,2
20230913,132800,1812385300,16120,16150,16150,16110,564
20230913,132700,1803294140,16150,16150,16150,16150,54
20230913,132600,1802422040,16200,16200,16200,16200,0
20230913,132500,1802422040,16200,16220,16220,16200,36
20230913,132400,1801838540,16220,16220,16220,16220,0
20230913,132300,1801838540,16220,16220,16220,16220,4
20230913,132200,1801773660,16160,16160,16160,16160,125
20230913,132100,1799753660,16160,16160,16160,16160,2
20230913,132000,1799721340,16170,16170,16170,16170,101
20230913,131900,1798088170,16150,16160,16160,16150,86
20230913,131800,1796698980,16170,16170,16170,16170,0
20230913,131700,1796698980,16170,16170,16170,16170,287
20230913,131600,1792058190,16170,16170,16170,16170,0
20230913,131500,1792058190,16170,16170,16170,16170,0
20230913,131400,1792058190,16170,16160,16170,16160,31
20230913,131300,1791557220,16160,16160,16160,16160,1
20230913,131200,1791541060,16170,16170,16170,16160,1362
20230913,131100,1769518180,16170,16170,16170,16170,0
20230913,131000,1769518180,16170,16170,16170,16170,20
20230913,130900,1769194780,16170,16170,16170,16170,0
20230913,130800,1769194780,16170,16170,16170,16170,0
20230913,130700,1769194780,16170,16170,16170,16170,0
20230913,130600,1769194780,16170,16170,16170,16170,0
20230913,130500,1769194780,16170,16170,16170,16170,1
20230913,130400,1769178610,16220,16220,16220,16220,125
20230913,130300,1767151110,16220,16220,16220,16220,1
20230913,130200,1767134890,16190,16190,16190,16190,0
20230913,130100,1767134890,16190,16190,16190,16190,0
20230913,130000,1767134890,16190,16190,16190,16190,0
20230913,125900,1767134890,16190,16150,16190,16150,605
20230913,125800,1757359940,16180,16180,16180,16180,0
20230913,125700,1757359940,16180,16180,16180,16180,223
20230913,125600,1753751800,16200,16150,16200,16150,1169
20230913,125500,1734839960,16150,16150,16150,16150,155
20230913,125400,1732336710,16150,16150,16150,16150,0
20230913,125300,1732336710,16150,16150,16150,16150,10
20230913,125200,1732175210,16150,16110,16150,16100,3431
20230913,125100,1676921560,16100,16100,16100,16100,71
20230913,125000,1675778460,16100,16100,16100,16100,0
20230913,124900,1675778460,16100,16100,16100,16100,4
20230913,124800,1675714060,16100,16100,16100,16100,12
20230913,124700,1675520860,16070,16110,16110,16070,1011
20230913,124600,1659253590,16110,16110,16110,16110,0
20230913,124500,1659253590,16110,16110,16110,16110,70
20230913,124400,1658125890,16110,16110,16110,16110,290
20230913,124300,1653453990,16130,16130,16130,16130,46
20230913,124200,1652712010,16130,16140,16140,16130,37
20230913,124100,1652114850,16130,16130,16130,16130,120
20230913,124000,1650179250,16140,16140,16140,16140,72
20230913,123900,1649017170,16140,16140,16140,16140,40
20230913,123800,1648371570,16140,16140,16140,16140,1
20230913,123700,1648355430,16150,16150,16150,16150,29
20230913,123600,1647887080,16140,16150,16150,16140,39
20230913,123500,1647257330,16130,16150,16150,16130,289
20230913,123400,1642591980,16110,16150,16150,16110,315
20230913,123300,1637511740,16150,16150,16150,16150,0
20230913,123200,1637511740,16150,16150,16150,16150,5
20230913,123100,1637430990,16150,16150,16150,16150,0
20230913,123000,1637430990,16150,16150,16150,16150,206
20230913,122900,1634104090,16150,16150,16160,16130,706
20230913,122800,1622712250,16150,16150,16190,16150,161
20230913,122700,1620107720,16150,16110,16150,16110,922
20230913,122600,1605228470,16100,16100,16100,16100,0
20230913,122500,1605228470,16100,16130,16130,16100,1701
20230913,122400,1577827870,16140,16150,16150,16140,685
20230913,122300,1566770470,16140,16140,16140,16140,0
20230913,122200,1566770470,16140,16140,16140,16140,31
20230913,122100,1566270130,16140,16150,16150,16140,3641
20230913,122000,1507469380,16150,16150,16150,16150,4
20230913,121900,1507404780,16160,16160,16160,16160,261
20230913,121800,1503187020,16150,16150,16150,16150,13
20230913,121700,1502977070,16150,16150,16150,16150,8
20230913,121600,1502847870,16150,16150,16150,16150,0
20230913,121500,1502847870,16150,16150,16150,16150,0
20230913,121400,1502847870,16150,16150,16150,16150,25
20230913,121300,1502444120,16150,16150,16150,16150,61
20230913,121200,1501458970,16190,16140,16190,16140,279
20230913,121100,1496945560,16150,16150,16150,16140,174
20230913,121000,1494135520,16150,16150,16150,16150,201
20230913,120900,1490889370,16150,16150,16150,16150,15
20230913,120800,1490647120,16150,16160,16160,16150,500
20230913,120700,1482571900,16160,16190,16190,16160,650
20230913,120600,1472060610,16200,16200,16200,16200,15
20230913,120500,1471817610,16200,16220,16220,16200,753
20230913,120400,1459614950,16230,16230,16230,16230,0
20230913,120300,1459614950,16230,16230,16230,16230,493
20230913,120200,1451613560,16230,16230,16230,16230,0
20230913,120100,1451613560,16230,16280,16280,16230,648
20230913,120000,1441069810,16280,16280,16280,16280,3
20230913,115900,1441020970,16290,16290,16290,16290,0
20230913,115800,1441020970,16290,16290,16290,16290,0
20230913,115700,1441020970,16290,16290,16290,16290,1
20230913,115600,1441004680,16290,16290,16290,16290,0
20230913,115500,1441004680,16290,16270,16290,16270,3
20230913,115400,1440955830,16270,16280,16280,16270,2
20230913,115300,1440923280,16280,16280,16280,16280,225
20230913,115200,1437260280,16280,16290,16290,16280,50
20230913,115100,1436445980,16290,16290,16290,16290,39
20230913,115000,1435810670,16290,16320,16320,16290,320
20230913,114900,1430594080,16300,16300,16300,16300,420
20230913,114800,1423748080,16300,16300,16300,16300,39
20230913,114700,1423112380,16300,16300,16300,16300,0
20230913,114600,1423112380,16300,16320,16320,16300,196
20230913,114500,1419917070,16320,16300,16320,16300,706
20230913,114400,1408401360,16300,16280,16300,16270,165
20230913,114300,1405713170,16280,16280,16280,16280,5
20230913,114200,1405631770,16240,16280,16280,16240,231
20230913,114100,1401880130,16280,16250,16280,16230,47
20230913,114000,1401117010,16230,16230,16230,16230,230
20230913,113900,1397384110,16230,16230,16230,16230,0
20230913,113800,1397384110,16230,16300,16300,16230,29
20230913,113700,1396913300,16300,16300,16300,16300,0
20230913,113600,1396913300,16300,16300,16300,16300,1
20230913,113500,1396897000,16230,16230,16230,16230,0
20230913,113400,1396897000,16230,16230,16230,16230,4
20230913,113300,1396832080,16230,16230,16230,16230,96
20230913,113200,1395274000,16300,16300,16300,16300,0
20230913,113100,1395274000,16300,16300,16300,16300,40
20230913,113000,1394622000,16300,16230,16300,16230,115
20230913,112900,1392755410,16230,16230,16230,16230,4
20230913,112800,1392690490,16220,16220,16220,16220,0
20230913,112700,1392690490,16220,16220,16220,16220,50
20230913,112600,1391879490,16220,16290,16290,16210,60
20230913,112500,1390906120,16310,16310,16310,16310,0
20230913,112400,1390906120,16310,16300,16310,16250,766
20230913,112300,1378433740,16300,16300,16300,16300,159
20230913,112200,1375842040,16210,16190,16210,16190,179
20230913,112100,1372941150,16190,16190,16190,16190,9
20230913,112000,1372795440,16210,16180,16210,16180,62
20230913,111900,1371790510,16180,16210,16210,16180,102
20230913,111800,1370138870,16210,16210,16210,16210,1
20230913,111700,1370122660,16210,16210,16210,16210,14
20230913,111600,1369895720,16210,16210,16210,16210,101
20230913,111500,1368258510,16210,16220,16220,16210,513
20230913,111400,1359940890,16220,16220,16220,16220,33
20230913,111300,1359405630,16220,16220,16220,16220,0
20230913,111200,1359405630,16220,16220,16240,16220,182
20230913,111100,1356451670,16230,16240,16240,16230,156
20230913,111000,1353918780,16240,16260,16260,16240,338
20230913,110900,1348427290,16250,16250,16300,16250,236
20230913,110800,1344587390,16250,16230,16250,16230,1864
20230913,110700,1314298320,16240,16240,16240,16240,0
20230913,110600,1314298320,16240,16250,16250,16240,241
20230913,110500,1310382710,16240,16190,16250,16190,1566
20230913,110400,1285004610,16180,16210,16240,16180,1033
20230913,110300,1268273450,16210,16240,16250,16210,977
20230913,110200,1252414900,16250,16240,16250,16210,400
20230913,110100,1245920120,16240,16180,16240,16150,771
20230913,110000,1233442920,16150,16150,16150,16150,16
20230913,105900,1233184520,16150,16150,16150,16150,81
20230913,105800,1231876370,16140,16210,16230,16140,3427
20230913,105700,1176549380,16220,16220,16220,16150,607
20230913,105600,1166742340,16200,16190,16200,16190,223
20230913,105500,1163130160,16150,16150,16150,16150,56
20230913,105400,1162225760,16190,16190,16190,16190,0
20230913,105300,1162225760,16190,16140,16190,16140,11
20230913,105200,1162048170,16200,16180,16200,16140,2510
20230913,105100,1121441060,16150,16190,16190,16150,47
20230913,105000,1120681740,16150,16150,16150,16150,186
20230913,104900,1117677840,16200,16220,16220,16150,73
20230913,104800,1116498690,16160,16220,16220,16160,1023
20230913,104700,1099941210,16200,16230,16250,16200,109
20230913,104600,1098170250,16180,16250,16250,16180,1242
20230913,104500,1078044150,16200,16300,16300,16200,510
20230913,104400,1069781390,16200,16230,16340,16200,2628
20230913,104300,1027167770,16230,16250,16250,16230,502
20230913,104200,1019015880,16260,16270,16270,16260,1136
20230913,104100,1000539840,16270,16280,16290,16270,709
20230913,104000,989002130,16280,16290,16290,16280,500
20230913,103900,980860250,16280,16280,16280,16280,83
20230913,103800,979509010,16270,16270,16270,16270,0
20230913,103700,979509010,16270,16300,16300,16270,1382
20230913,103600,957010460,16280,16300,16300,16270,3265
20230913,103500,903849900,16300,16310,16310,16300,755
20230913,103400,891543000,16350,16310,16350,16300,4901
20230913,103300,811643920,16310,16340,16340,16310,711
20230913,103200,800037570,16350,16390,16390,16350,2032
20230913,103100,766776610,16400,16400,16400,16400,631
20230913,103000,756428210,16410,16470,16480,16410,609
20230913,102900,746433870,16410,16410,16410,16410,53
20230913,102800,745564140,16490,16490,16490,16430,281
20230913,102700,740933810,16490,16490,16490,16490,2
20230913,102600,740900830,16500,16500,16500,16500,0
20230913,102500,740900830,16500,16500,16500,16500,2
20230913,102400,740867830,16500,16430,16500,16430,11
20230913,102300,740687030,16510,16510,16510,16510,0
20230913,102200,740687030,16510,16440,16510,16440,420
20230913,102100,733773360,16440,16440,16440,16440,10
20230913,102000,733608960,16440,16440,16440,16430,540
20230913,101900,724734360,16440,16470,16470,16440,216
20230913,101800,721183290,16470,16440,16470,16440,2
20230913,101700,721150380,16440,16460,16460,16440,408
20230913,101600,714437310,16470,16500,16500,16470,244
20230913,101500,710418600,16500,16500,16500,16500,4
20230913,101400,710352600,16520,16520,16520,16520,101
20230913,101300,708684080,16490,16480,16500,16470,560
20230913,101200,699452880,16480,16480,16480,16480,0
20230913,101100,699452880,16480,16480,16480,16480,201
20230913,101000,696140400,16490,16490,16490,16490,200
20230913,100900,692842400,16500,16500,16500,16500,180
20230913,100800,689872400,16500,16500,16500,16500,273
20230913,100700,685367900,16500,16510,16520,16460,357
20230913,100600,679482920,16460,16460,16460,16460,0
20230913,100500,679482920,16460,16500,16510,16460,472
20230913,100400,671701700,16500,16500,16500,16500,151
20230913,100300,669210200,16500,16490,16500,16450,66
20230913,100200,668122720,16480,16450,16480,16450,13
20230913,100100,667908780,16440,16420,16440,16420,1227
20230913,100000,647738170,16440,16390,16450,16390,761
20230913,095900,635253500,16390,16390,16420,16390,254
20230913,095800,631090270,16390,16400,16410,16390,621
20230913,095700,620906090,16400,16400,16410,16400,405
20230913,095600,614263930,16400,16430,16430,16400,300
20230913,095500,609340230,16430,16410,16430,16410,351
20230913,095400,603579120,16410,16420,16420,16400,1151
20230913,095300,584696930,16420,16420,16430,16410,554
20230913,095200,575600250,16420,16430,16430,16410,1845
20230913,095100,545305640,16440,16470,16480,16400,3983
20230913,095000,479888070,16480,16520,16520,16480,993
20230913,094900,463501370,16520,16520,16520,16520,252
20230913,094800,459338330,16520,16530,16530,16520,384
20230913,094700,452992750,16530,16520,16530,16510,645
20230913,094600,442338050,16530,16540,16540,16530,410
20230913,094500,435559440,16540,16520,16540,16520,559
20230913,094400,426320120,16520,16530,16530,16520,643
20230913,094300,415696180,16530,16530,16530,16520,530
20230913,094200,406936860,16530,16520,16550,16520,1334
20230913,094100,384881400,16520,16600,16600,16510,2965
20230913,094000,335738760,16610,16630,16650,16610,840
20230913,093900,321778550,16630,16630,16630,16620,566
20230913,093800,312369860,16630,16650,16650,16630,521
20230913,093700,303702810,16650,16660,16660,16650,327
20230913,093600,298255190,16680,16730,16730,16630,49
20230913,093500,297437240,16700,16590,16700,16590,1087
20230913,093400,279372590,16590,16620,16630,16590,991
20230913,093300,262914920,16620,16660,16670,16620,764
20230913,093200,250190440,16690,16660,16700,16660,246
20230913,093100,246091330,16660,16660,16670,16640,308
20230913,093000,240960120,16700,16700,16710,16700,178
20230913,092900,237986520,16710,16670,16710,16670,60
20230913,092800,236984170,16730,16660,16730,16660,110
20230913,092700,235145890,16660,16650,16660,16650,175
20230913,092600,232232030,16630,16640,16670,16610,10
20230913,092500,232065700,16610,16590,16630,16590,661
20230913,092400,221088710,16590,16630,16630,16560,1273
20230913,092300,199962460,16620,16690,16690,16620,236
20230913,092200,196036030,16670,16760,16760,16670,146
20230913,092100,193599220,16690,16730,16730,16660,465
20230913,092000,185835370,16780,16740,16780,16740,104
20230913,091900,184090610,16730,16750,16750,16720,209
20230913,091800,180593110,16730,16770,16770,16720,372
20230913,091700,174367380,16730,16780,16790,16730,1313
20230913,091600,152335320,16800,16710,16810,16710,151
20230913,091500,149803650,16740,16680,16740,16680,115
20230913,091400,147883770,16680,16680,16680,16670,82
20230913,091300,146516250,16670,16600,16670,16590,164
20230913,091200,143790810,16600,16590,16600,16570,50
20230913,091100,142961980,16570,16550,16570,16530,39
20230913,091000,142316140,16530,16510,16530,16470,189
20230913,090900,139195820,16460,16440,16530,16400,243
20230913,090800,135203890,16500,16420,16500,16400,510
20230913,090700,126813000,16360,16400,16400,16360,1381
20230913,090600,104185050,16400,16430,16430,16390,1123
20230913,090500,85765950,16420,16460,16470,16420,383
20230913,090400,79469600,16470,16640,16640,16470,998
20230913,090300,62985500,16640,16680,16690,16560,757
20230913,090200,50395870,16680,16580,16680,16550,438
20230913,090100,43130370,16610,16610,16650,16600,152
20230913,090000,40606650,16570,16510,16700,16510,2458
Reference in New Issue Copy Permalink