ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084730/min/candle-20230918.csv

642 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
20230918,193900,1333123170,16070,16070,16070,16070,809
20230918,193800,1333123170,16070,16070,16070,16070,0
20230918,193700,1333123170,16070,16070,16070,16070,0
20230918,193600,1333123170,16070,16070,16070,16070,0
20230918,193500,1333123170,16070,16070,16070,16070,0
20230918,193400,1333123170,16070,16070,16070,16070,0
20230918,193300,1333123170,16070,16070,16070,16070,0
20230918,193200,1333123170,16070,16070,16070,16070,0
20230918,193100,1333123170,16070,16070,16070,16070,0
20230918,193000,1333123170,16070,16070,16070,16070,0
20230918,192900,1333123170,16070,16070,16070,16070,0
20230918,192800,1333123170,16070,16070,16070,16070,0
20230918,192700,1333123170,16070,16070,16070,16070,0
20230918,192600,1333123170,16070,16070,16070,16070,0
20230918,192500,1333123170,16070,16070,16070,16070,0
20230918,192400,1333123170,16070,16070,16070,16070,0
20230918,192300,1333123170,16070,16070,16070,16070,0
20230918,192200,1333123170,16070,16070,16070,16070,0
20230918,192100,1333123170,16070,16070,16070,16070,0
20230918,192000,1333123170,16070,16070,16070,16070,0
20230918,191900,1333123170,16070,16070,16070,16070,0
20230918,191800,1333123170,16070,16070,16070,16070,0
20230918,191700,1333123170,16070,16070,16070,16070,0
20230918,191600,1333123170,16070,16070,16070,16070,0
20230918,191500,1333123170,16070,16070,16070,16070,0
20230918,191400,1333123170,16070,16070,16070,16070,0
20230918,191300,1333123170,16070,16070,16070,16070,0
20230918,191200,1333123170,16070,16070,16070,16070,0
20230918,191100,1333123170,16070,16070,16070,16070,0
20230918,191000,1333123170,16070,16070,16070,16070,0
20230918,190900,1333123170,16070,16070,16070,16070,809
20230918,190800,1333123170,16070,16070,16070,16070,0
20230918,190700,1333123170,16070,16070,16070,16070,0
20230918,190600,1333123170,16070,16070,16070,16070,0
20230918,190500,1333123170,16070,16070,16070,16070,0
20230918,190400,1333123170,16070,16070,16070,16070,0
20230918,190300,1333123170,16070,16070,16070,16070,0
20230918,190200,1333123170,16070,16070,16070,16070,0
20230918,190100,1333123170,16070,16070,16070,16070,0
20230918,190000,1333123170,16070,16070,16070,16070,0
20230918,185900,1333123170,16070,16070,16070,16070,0
20230918,185800,1333123170,16070,16070,16070,16070,0
20230918,185700,1333123170,16070,16070,16070,16070,0
20230918,185600,1333123170,16070,16070,16070,16070,0
20230918,185500,1333123170,16070,16070,16070,16070,0
20230918,185400,1333123170,16070,16070,16070,16070,0
20230918,185300,1333123170,16070,16070,16070,16070,0
20230918,185200,1333123170,16070,16070,16070,16070,0
20230918,185100,1333123170,16070,16070,16070,16070,0
20230918,185000,1333123170,16070,16070,16070,16070,0
20230918,184900,1333123170,16070,16070,16070,16070,0
20230918,184800,1333123170,16070,16070,16070,16070,0
20230918,184700,1333123170,16070,16070,16070,16070,0
20230918,184600,1333123170,16070,16070,16070,16070,0
20230918,184500,1333123170,16070,16070,16070,16070,0
20230918,184400,1333123170,16070,16070,16070,16070,0
20230918,184300,1333123170,16070,16070,16070,16070,0
20230918,184200,1333123170,16070,16070,16070,16070,0
20230918,184100,1333123170,16070,16070,16070,16070,0
20230918,184000,1333123170,16070,16070,16070,16070,0
20230918,183900,1333123170,16070,16070,16070,16070,809
20230918,183800,1333123170,16070,16070,16070,16070,0
20230918,183700,1333123170,16070,16070,16070,16070,0
20230918,183600,1333123170,16070,16070,16070,16070,0
20230918,183500,1333123170,16070,16070,16070,16070,0
20230918,183400,1333123170,16070,16070,16070,16070,0
20230918,183300,1333123170,16070,16070,16070,16070,0
20230918,183200,1333123170,16070,16070,16070,16070,0
20230918,183100,1333123170,16070,16070,16070,16070,0
20230918,183000,1333123170,16070,16070,16070,16070,0
20230918,182900,1333123170,16070,16070,16070,16070,0
20230918,182800,1333123170,16070,16070,16070,16070,0
20230918,182700,1333123170,16070,16070,16070,16070,0
20230918,182600,1333123170,16070,16070,16070,16070,0
20230918,182500,1333123170,16070,16070,16070,16070,0
20230918,182400,1333123170,16070,16070,16070,16070,0
20230918,182300,1333123170,16070,16070,16070,16070,0
20230918,182200,1333123170,16070,16070,16070,16070,0
20230918,182100,1333123170,16070,16070,16070,16070,0
20230918,182000,1333123170,16070,16070,16070,16070,0
20230918,181900,1333123170,16070,16070,16070,16070,0
20230918,181800,1333123170,16070,16070,16070,16070,0
20230918,181700,1333123170,16070,16070,16070,16070,0
20230918,181600,1333123170,16070,16070,16070,16070,0
20230918,181500,1333123170,16070,16070,16070,16070,0
20230918,181400,1333123170,16070,16070,16070,16070,0
20230918,181300,1333123170,16070,16070,16070,16070,0
20230918,181200,1333123170,16070,16070,16070,16070,0
20230918,181100,1333123170,16070,16070,16070,16070,0
20230918,181000,1333123170,16070,16070,16070,16070,0
20230918,180900,1333123170,16070,16070,16070,16070,809
20230918,180800,1333123170,16070,16070,16070,16070,0
20230918,180700,1333123170,16070,16070,16070,16070,0
20230918,180600,1333123170,16070,16070,16070,16070,0
20230918,180500,1333123170,16070,16070,16070,16070,0
20230918,180400,1333123170,16070,16070,16070,16070,0
20230918,180300,1333123170,16070,16070,16070,16070,0
20230918,180200,1333123170,16070,16070,16070,16070,0
20230918,180100,1333123170,16070,16070,16070,16070,0
20230918,180000,1333123170,16070,16070,16070,16070,0
20230918,175900,1333123170,16070,16070,16070,16070,0
20230918,175800,1333123170,16070,16070,16070,16070,0
20230918,175700,1333123170,16070,16070,16070,16070,0
20230918,175600,1333123170,16070,16070,16070,16070,0
20230918,175500,1333123170,16070,16070,16070,16070,0
20230918,175400,1333123170,16070,16070,16070,16070,0
20230918,175300,1333123170,16070,16070,16070,16070,0
20230918,175200,1333123170,16070,16070,16070,16070,0
20230918,175100,1333123170,16070,16070,16070,16070,0
20230918,175000,1333123170,16070,16070,16070,16070,0
20230918,174900,1333123170,16070,16070,16070,16070,0
20230918,174800,1333123170,16070,16070,16070,16070,0
20230918,174700,1333123170,16070,16070,16070,16070,0
20230918,174600,1333123170,16070,16070,16070,16070,0
20230918,174500,1333123170,16070,16070,16070,16070,0
20230918,174400,1333123170,16070,16070,16070,16070,0
20230918,174300,1333123170,16070,16070,16070,16070,0
20230918,174200,1333123170,16070,16070,16070,16070,0
20230918,174100,1333123170,16070,16070,16070,16070,0
20230918,174000,1333123170,16070,16070,16070,16070,0
20230918,173900,1333123170,16070,16070,16070,16070,809
20230918,173800,1333123170,16070,16070,16070,16070,0
20230918,173700,1333123170,16070,16070,16070,16070,0
20230918,173600,1333123170,16070,16070,16070,16070,0
20230918,173500,1333123170,16070,16070,16070,16070,0
20230918,173400,1333123170,16070,16070,16070,16070,0
20230918,173300,1333123170,16070,16070,16070,16070,0
20230918,173200,1333123170,16070,16070,16070,16070,0
20230918,173100,1333123170,16070,16070,16070,16070,0
20230918,173000,1333123170,16070,16070,16070,16070,0
20230918,172900,1333123170,16070,16070,16070,16070,0
20230918,172800,1333123170,16070,16070,16070,16070,0
20230918,172700,1333123170,16070,16070,16070,16070,0
20230918,172600,1333123170,16070,16070,16070,16070,0
20230918,172500,1333123170,16070,16070,16070,16070,0
20230918,172400,1333123170,16070,16070,16070,16070,0
20230918,172300,1333123170,16070,16070,16070,16070,0
20230918,172200,1333123170,16070,16070,16070,16070,0
20230918,172100,1333123170,16070,16070,16070,16070,0
20230918,172000,1333123170,16070,16070,16070,16070,0
20230918,171900,1333123170,16070,16070,16070,16070,0
20230918,171800,1333123170,16070,16070,16070,16070,0
20230918,171700,1333123170,16070,16070,16070,16070,0
20230918,171600,1333123170,16070,16070,16070,16070,0
20230918,171500,1333123170,16070,16070,16070,16070,0
20230918,171400,1333123170,16070,16070,16070,16070,0
20230918,171300,1333123170,16070,16070,16070,16070,0
20230918,171200,1333123170,16070,16070,16070,16070,0
20230918,171100,1333123170,16070,16070,16070,16070,0
20230918,171000,1333123170,16070,16070,16070,16070,0
20230918,170900,1333123170,16070,16070,16070,16070,809
20230918,170800,1333123170,16070,16070,16070,16070,0
20230918,170700,1333123170,16070,16070,16070,16070,0
20230918,170600,1333123170,16070,16070,16070,16070,0
20230918,170500,1333123170,16070,16070,16070,16070,0
20230918,170400,1333123170,16070,16070,16070,16070,0
20230918,170300,1333123170,16070,16070,16070,16070,0
20230918,170200,1333123170,16070,16070,16070,16070,0
20230918,170100,1333123170,16070,16070,16070,16070,0
20230918,170000,1333123170,16070,16070,16070,16070,0
20230918,165900,1333123170,16070,16070,16070,16070,0
20230918,165800,1333123170,16070,16070,16070,16070,0
20230918,165700,1333123170,16070,16070,16070,16070,0
20230918,165600,1333123170,16070,16070,16070,16070,0
20230918,165500,1333123170,16070,16070,16070,16070,0
20230918,165400,1333123170,16070,16070,16070,16070,0
20230918,165300,1333123170,16070,16070,16070,16070,0
20230918,165200,1333123170,16070,16070,16070,16070,0
20230918,165100,1333123170,16070,16070,16070,16070,0
20230918,165000,1333123170,16070,16070,16070,16070,0
20230918,164900,1333123170,16070,16070,16070,16070,0
20230918,164800,1333123170,16070,16070,16070,16070,0
20230918,164700,1333123170,16070,16070,16070,16070,0
20230918,164600,1333123170,16070,16070,16070,16070,0
20230918,164500,1333123170,16070,16070,16070,16070,0
20230918,164400,1333123170,16070,16070,16070,16070,0
20230918,164300,1333123170,16070,16070,16070,16070,0
20230918,164200,1333123170,16070,16070,16070,16070,0
20230918,164100,1333123170,16070,16070,16070,16070,0
20230918,164000,1333123170,16070,16070,16070,16070,0
20230918,163900,1333123170,16070,16070,16070,16070,809
20230918,163800,1333123170,16070,16070,16070,16070,0
20230918,163700,1333123170,16070,16070,16070,16070,0
20230918,163600,1333123170,16070,16070,16070,16070,0
20230918,163500,1333123170,16070,16070,16070,16070,0
20230918,163400,1333123170,16070,16070,16070,16070,0
20230918,163300,1333123170,16070,16070,16070,16070,0
20230918,163200,1333123170,16070,16070,16070,16070,0
20230918,163100,1333123170,16070,16070,16070,16070,0
20230918,163000,1333123170,16070,16070,16070,16070,0
20230918,162900,1333123170,16070,16070,16070,16070,0
20230918,162800,1333123170,16070,16070,16070,16070,0
20230918,162700,1333123170,16070,16070,16070,16070,0
20230918,162600,1333123170,16070,16070,16070,16070,0
20230918,162500,1333123170,16070,16070,16070,16070,0
20230918,162400,1333123170,16070,16070,16070,16070,0
20230918,162300,1333123170,16070,16070,16070,16070,0
20230918,162200,1333123170,16070,16070,16070,16070,0
20230918,162100,1333123170,16070,16070,16070,16070,0
20230918,162000,1333123170,16070,16070,16070,16070,0
20230918,161900,1333123170,16070,16070,16070,16070,0
20230918,161800,1333123170,16070,16070,16070,16070,0
20230918,161700,1333123170,16070,16070,16070,16070,0
20230918,161600,1333123170,16070,16070,16070,16070,0
20230918,161500,1333123170,16070,16070,16070,16070,0
20230918,161400,1333123170,16070,16070,16070,16070,0
20230918,161300,1333123170,16070,16070,16070,16070,0
20230918,161200,1333123170,16070,16070,16070,16070,0
20230918,161100,1333123170,16070,16070,16070,16070,0
20230918,161000,1333123170,16070,16070,16070,16070,0
20230918,160900,1333123170,16070,16070,16070,16070,809
20230918,160800,1333123170,16070,16070,16070,16070,0
20230918,160700,1333123170,16070,16070,16070,16070,0
20230918,160600,1333123170,16070,16070,16070,16070,0
20230918,160500,1333123170,16070,16070,16070,16070,0
20230918,160400,1333123170,16070,16070,16070,16070,0
20230918,160300,1333123170,16070,16070,16070,16070,0
20230918,160200,1333123170,16070,16070,16070,16070,0
20230918,160100,1333123170,16070,16070,16070,16070,0
20230918,160000,1333123170,16070,16070,16070,16070,0
20230918,155900,1333123170,16070,16070,16070,16070,0
20230918,155800,1333123170,16070,16070,16070,16070,0
20230918,155700,1333123170,16070,16070,16070,16070,0
20230918,155600,1333123170,16070,16070,16070,16070,0
20230918,155500,1333123170,16070,16070,16070,16070,0
20230918,155400,1333123170,16070,16070,16070,16070,0
20230918,155300,1333123170,16070,16070,16070,16070,0
20230918,155200,1333123170,16070,16070,16070,16070,0
20230918,155100,1333123170,16070,16070,16070,16070,0
20230918,155000,1333123170,16070,16070,16070,16070,0
20230918,154900,1333123170,16070,16070,16070,16070,0
20230918,154800,1333123170,16070,16070,16070,16070,0
20230918,154700,1333123170,16070,16070,16070,16070,0
20230918,154600,1333123170,16070,16070,16070,16070,0
20230918,154500,1333123170,16070,16070,16070,16070,0
20230918,154400,1333123170,16070,16070,16070,16070,0
20230918,154300,1333123170,16070,16070,16070,16070,0
20230918,154200,1333123170,16070,16070,16070,16070,0
20230918,154100,1333123170,16070,16070,16070,16070,0
20230918,154000,1333123170,16070,16070,16070,16070,0
20230918,153900,1333123170,16070,16070,16070,16070,809
20230918,153800,1333123170,16070,16070,16070,16070,0
20230918,153700,1333123170,16070,16070,16070,16070,0
20230918,153600,1333123170,16070,16070,16070,16070,0
20230918,153500,1333123170,16070,16070,16070,16070,0
20230918,153400,1333123170,16070,16070,16070,16070,0
20230918,153300,1333123170,16070,16070,16070,16070,0
20230918,153200,1333123170,16070,16070,16070,16070,0
20230918,153100,1333123170,16070,16070,16070,16070,0
20230918,153000,1333123170,16070,16070,16070,16070,809
20230918,152900,1320122540,16070,16070,16070,16070,0
20230918,152800,1320122540,16070,16070,16070,16070,0
20230918,152700,1320122540,16070,16070,16070,16070,0
20230918,152600,1320122540,16070,16070,16070,16070,0
20230918,152500,1320122540,16070,16070,16070,16070,0
20230918,152400,1320122540,16070,16070,16070,16070,0
20230918,152300,1320122540,16070,16070,16070,16070,0
20230918,152200,1320122540,16070,16070,16070,16070,0
20230918,152100,1320122540,16070,16070,16070,16070,0
20230918,152000,1320122540,16070,16070,16070,16070,0
20230918,151900,1320122540,16070,16070,16070,16070,32
20230918,151800,1319608300,16000,16070,16070,16000,56
20230918,151700,1318711180,16000,16070,16070,16000,2104
20230918,151600,1285044320,16070,16070,16070,16070,15
20230918,151500,1284803270,16080,16080,16080,16080,0
20230918,151400,1284803270,16080,16000,16080,16000,847
20230918,151300,1271243430,16000,16010,16010,16000,596
20230918,151200,1261705820,16070,16070,16070,16070,8
20230918,151100,1261577260,15990,15990,15990,15990,233
20230918,151000,1257851590,16080,16030,16080,15970,628
20230918,150900,1247797390,16040,16040,16040,16040,0
20230918,150800,1247797390,16040,16040,16040,16040,0
20230918,150700,1247797390,16040,16030,16040,15960,2200
20230918,150600,1212590190,16030,16030,16030,16030,1
20230918,150500,1212574160,16030,16050,16050,16030,368
20230918,150400,1206674480,16050,16060,16060,16050,278
20230918,150300,1202212550,16090,16090,16090,16090,5
20230918,150200,1202132100,16100,16060,16100,16060,141
20230918,150100,1199867600,16060,16060,16060,16060,0
20230918,150000,1199867600,16060,16080,16080,16060,167
20230918,145900,1197184630,16080,16090,16090,16080,250
20230918,145800,1193164610,16090,16090,16090,16090,90
20230918,145700,1191716510,16100,16100,16100,16100,1
20230918,145600,1191700410,16100,16100,16100,16100,190
20230918,145500,1188641410,16100,16100,16100,16100,93
20230918,145400,1187144110,16130,16130,16130,16130,44
20230918,145300,1186434390,16150,16100,16150,16100,40
20230918,145200,1185788720,16150,16150,16150,16150,0
20230918,145100,1185788720,16150,16150,16150,16150,35
20230918,145000,1185223470,16150,16150,16150,16150,0
20230918,144900,1185223470,16150,16120,16150,16120,62
20230918,144800,1184222220,16140,16140,16140,16140,5
20230918,144700,1184141520,16150,16150,16150,16150,0
20230918,144600,1184141520,16150,16100,16150,16100,336
20230918,144500,1178715760,16100,16100,16100,16090,13
20230918,144400,1178506530,16100,16130,16130,16100,146
20230918,144300,1176155900,16140,16110,16150,16110,52
20230918,144200,1175316960,16100,16090,16100,16090,7
20230918,144100,1175204300,16100,16090,16100,16090,100
20230918,144000,1173594980,16070,16070,16070,16070,7
20230918,143900,1173482490,16090,16090,16090,16090,0
20230918,143800,1173482490,16090,16090,16090,16090,10
20230918,143700,1173321590,16090,16080,16090,16080,42
20230918,143600,1172645880,16060,16060,16060,16060,7
20230918,143500,1172533460,16060,16060,16060,16060,6
20230918,143400,1172437100,16060,16090,16090,16060,17
20230918,143300,1172163780,16080,16090,16090,16080,165
20230918,143200,1169509780,16060,16060,16060,16060,20
20230918,143100,1169188580,16060,16060,16060,16060,0
20230918,143000,1169188580,16060,16070,16070,16060,94
20230918,142900,1167678310,16080,16090,16090,16080,225
20230918,142800,1164059280,16100,16100,16100,16100,89
20230918,142700,1162626380,16100,16100,16100,16100,0
20230918,142600,1162626380,16100,16100,16100,16100,37
20230918,142500,1162030680,16100,16100,16100,16100,110
20230918,142400,1160259680,16090,16090,16090,16090,7
20230918,142300,1160147050,16100,16100,16100,16100,83
20230918,142200,1158810750,16100,16130,16130,16100,330
20230918,142100,1153494140,16140,16130,16140,16130,28
20230918,142000,1153042270,16130,16140,16140,16130,63
20230918,141900,1152025970,16160,16160,16160,16160,0
20230918,141800,1152025970,16160,16160,16160,16140,237
20230918,141700,1148198420,16160,16160,16160,16160,0
20230918,141600,1148198420,16160,16170,16170,16160,120
20230918,141500,1146258660,16170,16170,16170,16170,0
20230918,141400,1146258660,16170,16210,16210,16170,10
20230918,141300,1146096920,16170,16170,16170,16170,0
20230918,141200,1146096920,16170,16170,16170,16170,7
20230918,141100,1145983730,16180,16180,16180,16180,103
20230918,141000,1144317190,16210,16210,16210,16210,0
20230918,140900,1144317190,16210,16210,16210,16210,1
20230918,140800,1144300980,16210,16180,16210,16180,30
20230918,140700,1143814860,16180,16180,16180,16180,0
20230918,140600,1143814860,16180,16190,16190,16180,38
20230918,140500,1143199900,16210,16210,16210,16210,32
20230918,140400,1142681180,16210,16210,16210,16200,307
20230918,140300,1137705110,16220,16220,16220,16220,52
20230918,140200,1136861670,16220,16220,16220,16220,7
20230918,140100,1136748130,16300,16300,16300,16300,0
20230918,140000,1136748130,16300,16300,16300,16300,0
20230918,135900,1136748130,16300,16300,16300,16300,0
20230918,135800,1136748130,16300,16300,16300,16300,0
20230918,135700,1136748130,16300,16280,16300,16280,434
20230918,135600,1129674950,16300,16270,16300,16270,241
20230918,135500,1125749780,16260,16250,16260,16250,797
20230918,135400,1112794940,16260,16250,16260,16250,89
20230918,135300,1111347950,16260,16230,16260,16230,192
20230918,135200,1108227890,16260,16250,16260,16250,61
20230918,135100,1107236380,16250,16230,16250,16230,413
20230918,135000,1100526900,16230,16230,16240,16230,326
20230918,134900,1095233160,16240,16240,16240,16240,0
20230918,134800,1095233160,16240,16190,16240,16190,40
20230918,134700,1094583860,16190,16190,16190,16190,0
20230918,134600,1094583860,16190,16190,16190,16190,0
20230918,134500,1094583860,16190,16190,16190,16190,0
20230918,134400,1094583860,16190,16190,16190,16190,95
20230918,134300,1093045810,16190,16190,16190,16190,0
20230918,134200,1093045810,16190,16190,16190,16190,0
20230918,134100,1093045810,16190,16220,16220,16190,108
20230918,134000,1091296700,16250,16250,16250,16250,0
20230918,133900,1091296700,16250,16240,16250,16240,34
20230918,133800,1090744290,16250,16250,16250,16250,0
20230918,133700,1090744290,16250,16230,16250,16230,14
20230918,133600,1090516930,16250,16240,16250,16230,56
20230918,133500,1089607130,16200,16200,16200,16200,0
20230918,133400,1089607130,16200,16200,16200,16200,23
20230918,133300,1089234530,16200,16200,16200,16200,0
20230918,133200,1089234530,16200,16200,16200,16200,7
20230918,133100,1089121130,16200,16200,16200,16200,4
20230918,133000,1089056330,16200,16200,16200,16200,0
20230918,132900,1089056330,16200,16200,16200,16200,0
20230918,132800,1089056330,16200,16210,16210,16200,13
20230918,132700,1088845640,16210,16230,16230,16210,123
20230918,132600,1086849820,16260,16260,16260,16260,36
20230918,132500,1086264460,16260,16250,16260,16250,6
20230918,132400,1086166950,16260,16260,16260,16260,1
20230918,132300,1086150690,16270,16260,16270,16260,123
20230918,132200,1084150360,16250,16250,16250,16250,5
20230918,132100,1084069110,16220,16180,16220,16180,21
20230918,132000,1083728690,16210,16210,16210,16210,15
20230918,131900,1083485540,16220,16220,16220,16220,8
20230918,131800,1083355780,16220,16200,16220,16200,32
20230918,131700,1082836760,16210,16200,16210,16200,22
20230918,131600,1082480200,16210,16210,16210,16210,0
20230918,131500,1082480200,16210,16210,16210,16210,3
20230918,131400,1082431570,16210,16170,16210,16170,37
20230918,131300,1081832100,16160,16150,16160,16150,7
20230918,131200,1081718990,16150,16150,16150,16150,1
20230918,131100,1081702840,16200,16190,16200,16190,35
20230918,131000,1081135880,16150,16150,16150,16150,10
20230918,130900,1080974380,16150,16150,16150,16150,45
20230918,130800,1080247630,16160,16160,16160,16160,76
20230918,130700,1079019470,16160,16160,16160,16160,24
20230918,130600,1078631630,16190,16190,16190,16190,0
20230918,130500,1078631630,16190,16190,16190,16190,0
20230918,130400,1078631630,16190,16190,16190,16170,388
20230918,130300,1072353420,16190,16190,16190,16190,4
20230918,130200,1072288660,16200,16200,16200,16200,0
20230918,130100,1072288660,16200,16200,16200,16200,37
20230918,130000,1071689260,16160,16160,16160,16160,6
20230918,125900,1071592300,16150,16150,16150,16150,90
20230918,125800,1070138800,16200,16200,16200,16200,1
20230918,125700,1070122600,16200,16200,16200,16200,21
20230918,125600,1069782400,16150,16160,16160,16150,72
20230918,125500,1068618950,16160,16160,16160,16160,0
20230918,125400,1068618950,16160,16160,16160,16160,0
20230918,125300,1068618950,16160,16170,16170,16160,35
20230918,125200,1068053070,16180,16180,16180,16180,102
20230918,125100,1066402710,16190,16190,16190,16190,50
20230918,125000,1065593210,16190,16220,16220,16190,55
20230918,124900,1064701170,16200,16200,16200,16200,7
20230918,124800,1064587770,16220,16220,16220,16220,0
20230918,124700,1064587770,16220,16220,16220,16220,0
20230918,124600,1064587770,16220,16220,16220,16220,34
20230918,124500,1064036290,16220,16220,16220,16220,15
20230918,124400,1063792990,16190,16190,16190,16190,7
20230918,124300,1063679660,16190,16190,16190,16190,0
20230918,124200,1063679660,16190,16190,16190,16190,0
20230918,124100,1063679660,16190,16190,16190,16190,6
20230918,124000,1063582520,16200,16210,16210,16200,3
20230918,123900,1063533910,16220,16220,16220,16220,39
20230918,123800,1062901330,16220,16220,16220,16220,24
20230918,123700,1062512050,16220,16220,16220,16220,84
20230918,123600,1061149570,16220,16220,16220,16220,36
20230918,123500,1060565650,16220,16200,16220,16200,3
20230918,123400,1060517010,16220,16220,16220,16220,56
20230918,123300,1059608690,16220,16220,16220,16220,13
20230918,123200,1059397830,16220,16220,16220,16220,17
20230918,123100,1059122090,16220,16220,16220,16220,63
20230918,123000,1058100230,16200,16200,16220,16200,58
20230918,122900,1057159510,16200,16200,16200,16200,7
20230918,122800,1057046110,16230,16230,16230,16230,34
20230918,122700,1056494290,16220,16200,16220,16200,11
20230918,122600,1056315940,16180,16180,16180,16180,0
20230918,122500,1056315940,16180,16180,16180,16180,7
20230918,122400,1056202680,16230,16230,16230,16230,0
20230918,122300,1056202680,16230,16230,16230,16230,37
20230918,122200,1055602170,16180,16180,16180,16180,6
20230918,122100,1055505090,16230,16230,16230,16230,0
20230918,122000,1055505090,16230,16230,16230,16230,0
20230918,121900,1055505090,16230,16230,16230,16230,37
20230918,121800,1054904580,16230,16230,16230,16230,30
20230918,121700,1054417680,16230,16200,16230,16200,61
20230918,121600,1053429060,16170,16170,16170,16170,6
20230918,121500,1053332040,16170,16170,16170,16170,0
20230918,121400,1053332040,16170,16170,16170,16170,2
20230918,121300,1053299700,16160,16160,16160,16160,7
20230918,121200,1053186580,16170,16170,16170,16170,0
20230918,121100,1053186580,16170,16170,16170,16170,69
20230918,121000,1052070850,16170,16170,16170,16170,0
20230918,120900,1052070850,16170,16180,16180,16170,76
20230918,120800,1050841460,16180,16180,16180,16180,16
20230918,120700,1050582580,16180,16180,16180,16180,19
20230918,120600,1050275160,16170,16170,16170,16170,0
20230918,120500,1050275160,16170,16150,16170,16150,47
20230918,120400,1049515290,16150,16150,16150,16150,0
20230918,120300,1049515290,16150,16150,16150,16150,84
20230918,120200,1048158690,16150,16150,16150,16150,0
20230918,120100,1048158690,16150,16160,16160,16140,10
20230918,120000,1047997210,16160,16170,16170,16160,73
20230918,115900,1046816840,16170,16170,16170,16160,614
20230918,115800,1036889410,16160,16150,16160,16150,467
20230918,115700,1029342760,16160,16240,16240,16160,41
20230918,115600,1028678830,16250,16270,16300,16250,2827
20230918,115500,982686280,16270,16270,16270,16270,264
20230918,115400,978391000,16270,16300,16300,16270,70
20230918,115300,977251500,16270,16270,16270,16270,36
20230918,115200,976665780,16280,16300,16300,16280,10
20230918,115100,976502880,16280,16280,16280,16280,87
20230918,115000,975086520,16280,16280,16280,16280,10
20230918,114900,974923720,16280,16280,16280,16280,7
20230918,114800,974809760,16280,16300,16300,16270,132
20230918,114700,972660440,16300,16280,16300,16280,47
20230918,114600,971894560,16300,16300,16300,16300,3
20230918,114500,971845660,16300,16290,16300,16290,146
20230918,114400,969465930,16300,16300,16300,16300,37
20230918,114300,968862830,16300,16300,16300,16300,0
20230918,114200,968862830,16300,16300,16300,16300,0
20230918,114100,968862830,16300,16300,16300,16300,35
20230918,114000,968292330,16300,16300,16300,16300,0
20230918,113900,968292330,16300,16300,16300,16300,0
20230918,113800,968292330,16300,16300,16300,16300,0
20230918,113700,968292330,16300,16290,16300,16290,10
20230918,113600,968129390,16280,16270,16280,16270,350
20230918,113500,962434390,16270,16290,16290,16270,137
20230918,113400,960204050,16280,16280,16280,16280,0
20230918,113300,960204050,16280,16350,16350,16280,223
20230918,113200,956566940,16340,16340,16340,16340,0
20230918,113100,956566940,16340,16340,16340,16340,0
20230918,113000,956566940,16340,16340,16340,16340,0
20230918,112900,956566940,16340,16340,16340,16340,2
20230918,112800,956534260,16350,16350,16350,16350,0
20230918,112700,956534260,16350,16350,16350,16350,22
20230918,112600,956174560,16300,16310,16310,16300,24
20230918,112500,955783230,16310,16330,16330,16310,143
20230918,112400,953449480,16330,16360,16360,16330,1990
20230918,112300,920928390,16370,16380,16400,16370,77
20230918,112200,919667130,16360,16360,16360,16360,12
20230918,112100,919470810,16400,16360,16400,16360,226
20230918,112000,915772060,16360,16370,16370,16360,115
20230918,111900,913890570,16400,16400,16400,16400,35
20230918,111800,913316570,16400,16400,16400,16400,0
20230918,111700,913316570,16400,16400,16400,16400,23
20230918,111600,912939370,16400,16400,16400,16400,36
20230918,111500,912348970,16370,16370,16370,16370,11
20230918,111400,912168900,16360,16360,16360,16360,0
20230918,111300,912168900,16360,16370,16370,16360,57
20230918,111200,911236310,16370,16370,16370,16370,10
20230918,111100,911072610,16370,16370,16370,16370,0
20230918,111000,911072610,16370,16370,16370,16350,17
20230918,110900,910794340,16370,16370,16370,16370,5
20230918,110800,910712490,16350,16370,16370,16350,90
20230918,110700,909240200,16400,16430,16430,16400,388
20230918,110600,902873360,16440,16460,16460,16440,78
20230918,110500,901590040,16460,16480,16480,16460,390
20230918,110400,895168640,16480,16480,16480,16480,339
20230918,110300,889581920,16490,16480,16490,16480,609
20230918,110200,879543450,16480,16470,16480,16470,194
20230918,110100,876347310,16450,16470,16470,16450,173
20230918,110000,873500300,16470,16470,16470,16460,720
20230918,105900,861641910,16470,16470,16470,16470,1
20230918,105800,861625440,16470,16430,16480,16430,2111
20230918,105700,826876090,16430,16430,16430,16430,43
20230918,105600,826169600,16410,16400,16410,16400,29
20230918,105500,825693970,16400,16400,16400,16400,1
20230918,105400,825677570,16410,16330,16480,16330,9389
20230918,105300,671888660,16320,16320,16320,16320,928
20230918,105200,656743700,16310,16310,16310,16310,99
20230918,105100,655129010,16310,16310,16310,16310,500
20230918,105000,646974010,16280,16320,16320,16280,156
20230918,104900,644433050,16330,16290,16330,16290,487
20230918,104800,636487780,16320,16340,16340,16320,40
20230918,104700,635834800,16340,16340,16340,16340,0
20230918,104600,635834800,16340,16340,16340,16340,53
20230918,104500,634968780,16290,16250,16290,16250,2482
20230918,104400,594597520,16200,16200,16200,16200,490
20230918,104300,586659520,16200,16200,16200,16200,1
20230918,104200,586643320,16100,16110,16110,16100,100
20230918,104100,585032450,16160,16160,16160,16160,0
20230918,104000,585032450,16160,16160,16160,16160,0
20230918,103900,585032450,16160,16160,16160,16160,0
20230918,103800,585032450,16160,16190,16190,16160,1766
20230918,103700,556475370,16200,16200,16200,16200,27
20230918,103600,556037970,16270,16200,16270,16200,642
20230918,103500,545637150,16280,16280,16280,16280,2
20230918,103400,545604590,16200,16210,16330,16200,665
20230918,103300,534821330,16220,16230,16230,16220,20
20230918,103200,534496920,16260,16350,16350,16260,69
20230918,103100,533374800,16300,16300,16300,16300,0
20230918,103000,533374800,16300,16310,16310,16300,619
20230918,102900,523279130,16370,16370,16370,16370,0
20230918,102800,523279130,16370,16370,16370,16370,1
20230918,102700,523262760,16310,16310,16310,16310,1
20230918,102600,523246450,16310,16300,16380,16300,413
20230918,102500,516513950,16300,16290,16350,16290,227
20230918,102400,512808620,16290,16250,16290,16250,274
20230918,102300,508351160,16240,16230,16240,16230,25
20230918,102200,507945370,16230,16190,16230,16190,37
20230918,102100,507344990,16180,16180,16180,16180,60
20230918,102000,506374190,16220,16190,16220,16190,248
20230918,101900,502356330,16180,16190,16190,16180,83
20230918,101800,501013060,16190,16190,16190,16190,0
20230918,101700,501013060,16190,16190,16190,16190,0
20230918,101600,501013060,16190,16190,16190,16190,0
20230918,101500,501013060,16190,16190,16190,16190,0
20230918,101400,501013060,16190,16190,16190,16190,50
20230918,101300,500203560,16190,16190,16190,16190,270
20230918,101200,495832260,16190,16190,16190,16190,30
20230918,101100,495346560,16190,16190,16190,16190,185
20230918,101000,492351410,16190,16190,16190,16190,37
20230918,100900,491752380,16180,16190,16190,16180,21
20230918,100800,491412400,16190,16190,16190,16190,0
20230918,100700,491412400,16190,16180,16190,16180,332
20230918,100600,486040320,16080,16190,16190,16080,15
20230918,100500,485799010,16190,16190,16190,16190,30
20230918,100400,485313310,16190,16190,16190,16130,698
20230918,100300,474035920,16190,16190,16190,16190,35
20230918,100200,473469270,16190,16190,16190,16190,11
20230918,100100,473291180,16190,16190,16190,16190,20
20230918,100000,472967380,16190,16190,16190,16190,105
20230918,095900,471267430,16190,16140,16190,16140,139
20230918,095800,469017340,16130,16100,16130,16100,682
20230918,095700,458031740,16090,16090,16090,16090,105
20230918,095600,456342290,16100,16090,16100,16090,312
20230918,095500,451321210,16060,16060,16060,16060,235
20230918,095400,447547110,16060,16060,16060,16060,0
20230918,095300,447547110,16060,16060,16060,16060,40
20230918,095200,446904710,16060,16060,16060,16060,32
20230918,095100,446390790,16060,16060,16060,16060,1
20230918,095000,446374730,16050,16050,16050,16050,20
20230918,094900,446053730,16060,16090,16090,16060,230
20230918,094800,442359900,16090,16050,16090,16050,64
20230918,094700,441331200,16050,16050,16050,16050,5
20230918,094600,441250950,16050,16040,16050,16040,291
20230918,094500,436580500,16030,16030,16030,16030,0
20230918,094400,436580500,16030,16030,16030,16030,236
20230918,094300,432797420,16030,16020,16030,16010,441
20230918,094200,425728940,16000,16000,16000,15990,127
20230918,094100,423697520,16000,15940,16000,15940,84
20230918,094000,422356260,15940,15940,15940,15940,0
20230918,093900,422356260,15940,15950,15950,15940,26
20230918,093800,421941760,15940,15920,15940,15920,542
20230918,093700,413302780,15920,15920,15920,15910,410
20230918,093600,406775680,15900,15890,15900,15890,201
20230918,093500,403580210,15890,15790,15890,15790,2529
20230918,093400,363644400,15900,15820,15900,15790,8101
20230918,093300,235617680,15820,15840,15900,15820,1752
20230918,093200,207872410,15880,15820,15880,15820,982
20230918,093100,192284070,15820,15760,15820,15760,89
20230918,093000,190877860,15760,15760,15770,15760,79
20230918,092900,189632320,15760,15780,15780,15760,150
20230918,092800,187265800,15790,15800,15800,15780,874
20230918,092700,173458380,15800,15850,15850,15800,904
20230918,092600,159157820,15900,15890,15900,15850,518
20230918,092500,150921880,15850,15820,15850,15800,380
20230918,092400,144914550,15820,15890,15890,15820,224
20230918,092300,141369230,15820,15820,15820,15810,377
20230918,092200,135407920,15810,15890,15900,15810,2003
20230918,092100,103732970,15890,15890,15890,15890,60
20230918,092000,102779570,15900,15910,15910,15900,269
20230918,091900,98502440,15900,15900,15900,15900,0
20230918,091800,98502440,15900,16000,16000,15800,1165
20230918,091700,79949530,16000,16020,16020,16000,919
20230918,091600,65238910,16030,16030,16030,16030,88
20230918,091500,63828270,16030,16030,16030,16020,801
20230918,091400,50988770,16030,16050,16050,16030,188
20230918,091300,47974170,16050,16080,16080,16050,769
20230918,091200,35626000,16090,16080,16090,16080,351
20230918,091100,29978910,16090,16090,16090,16090,46
20230918,091000,29238770,16090,16130,16130,16090,631
20230918,090900,19074850,16130,16160,16190,16120,72
20230918,090800,17912610,16120,16120,16120,16120,10
20230918,090700,17751410,16110,16110,16110,16110,0
20230918,090600,17751410,16110,16110,16110,16110,402
20230918,090500,11275190,16110,16110,16110,16110,120
20230918,090400,9341990,16110,16190,16190,16110,105
20230918,090300,7650040,16200,16200,16200,16200,0
20230918,090200,7650040,16200,16160,16200,15980,242
20230918,090100,3757510,16160,16210,16210,16160,93
20230918,090000,2254580,16220,16220,16220,16220,62
Reference in New Issue Copy Permalink