ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089850/min/candle-20230922.csv

659 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
20230922,195600,1354193360,17900,17900,17900,17900,1859
20230922,195500,1354193360,17900,17900,17900,17900,0
20230922,195400,1354193360,17900,17900,17900,17900,0
20230922,195300,1354193360,17900,17900,17900,17900,0
20230922,195200,1354193360,17900,17900,17900,17900,0
20230922,195100,1354193360,17900,17900,17900,17900,0
20230922,195000,1354193360,17900,17900,17900,17900,0
20230922,194900,1354193360,17900,17900,17900,17900,0
20230922,194800,1354193360,17900,17900,17900,17900,0
20230922,194700,1354193360,17900,17900,17900,17900,0
20230922,194600,1354193360,17900,17900,17900,17900,0
20230922,194500,1354193360,17900,17900,17900,17900,0
20230922,194400,1354193360,17900,17900,17900,17900,0
20230922,194300,1354193360,17900,17900,17900,17900,0
20230922,194200,1354193360,17900,17900,17900,17900,0
20230922,194100,1354193360,17900,17900,17900,17900,0
20230922,194000,1354193360,17900,17900,17900,17900,0
20230922,193900,1354193360,17900,17900,17900,17900,0
20230922,193800,1354193360,17900,17900,17900,17900,0
20230922,193700,1354193360,17900,17900,17900,17900,0
20230922,193600,1354193360,17900,17900,17900,17900,0
20230922,193500,1354193360,17900,17900,17900,17900,0
20230922,193400,1354193360,17900,17900,17900,17900,0
20230922,193300,1354193360,17900,17900,17900,17900,0
20230922,193200,1354193360,17900,17900,17900,17900,0
20230922,193100,1354193360,17900,17900,17900,17900,0
20230922,193000,1354193360,17900,17900,17900,17900,0
20230922,192900,1354193360,17900,17900,17900,17900,0
20230922,192800,1354193360,17900,17900,17900,17900,0
20230922,192700,1354193360,17900,17900,17900,17900,0
20230922,192600,1354193360,17900,17900,17900,17900,1859
20230922,192500,1354193360,17900,17900,17900,17900,0
20230922,192400,1354193360,17900,17900,17900,17900,0
20230922,192300,1354193360,17900,17900,17900,17900,0
20230922,192200,1354193360,17900,17900,17900,17900,0
20230922,192100,1354193360,17900,17900,17900,17900,0
20230922,192000,1354193360,17900,17900,17900,17900,0
20230922,191900,1354193360,17900,17900,17900,17900,0
20230922,191800,1354193360,17900,17900,17900,17900,0
20230922,191700,1354193360,17900,17900,17900,17900,0
20230922,191600,1354193360,17900,17900,17900,17900,0
20230922,191500,1354193360,17900,17900,17900,17900,0
20230922,191400,1354193360,17900,17900,17900,17900,0
20230922,191300,1354193360,17900,17900,17900,17900,0
20230922,191200,1354193360,17900,17900,17900,17900,0
20230922,191100,1354193360,17900,17900,17900,17900,0
20230922,191000,1354193360,17900,17900,17900,17900,0
20230922,190900,1354193360,17900,17900,17900,17900,0
20230922,190800,1354193360,17900,17900,17900,17900,0
20230922,190700,1354193360,17900,17900,17900,17900,0
20230922,190600,1354193360,17900,17900,17900,17900,0
20230922,190500,1354193360,17900,17900,17900,17900,0
20230922,190400,1354193360,17900,17900,17900,17900,0
20230922,190300,1354193360,17900,17900,17900,17900,0
20230922,190200,1354193360,17900,17900,17900,17900,0
20230922,190100,1354193360,17900,17900,17900,17900,0
20230922,190000,1354193360,17900,17900,17900,17900,0
20230922,185900,1354193360,17900,17900,17900,17900,0
20230922,185800,1354193360,17900,17900,17900,17900,0
20230922,185700,1354193360,17900,17900,17900,17900,0
20230922,185600,1354193360,17900,17900,17900,17900,1859
20230922,185500,1354193360,17900,17900,17900,17900,0
20230922,185400,1354193360,17900,17900,17900,17900,0
20230922,185300,1354193360,17900,17900,17900,17900,0
20230922,185200,1354193360,17900,17900,17900,17900,0
20230922,185100,1354193360,17900,17900,17900,17900,0
20230922,185000,1354193360,17900,17900,17900,17900,0
20230922,184900,1354193360,17900,17900,17900,17900,0
20230922,184800,1354193360,17900,17900,17900,17900,0
20230922,184700,1354193360,17900,17900,17900,17900,0
20230922,184600,1354193360,17900,17900,17900,17900,0
20230922,184500,1354193360,17900,17900,17900,17900,0
20230922,184400,1354193360,17900,17900,17900,17900,0
20230922,184300,1354193360,17900,17900,17900,17900,0
20230922,184200,1354193360,17900,17900,17900,17900,0
20230922,184100,1354193360,17900,17900,17900,17900,0
20230922,184000,1354193360,17900,17900,17900,17900,0
20230922,183900,1354193360,17900,17900,17900,17900,0
20230922,183800,1354193360,17900,17900,17900,17900,0
20230922,183700,1354193360,17900,17900,17900,17900,0
20230922,183600,1354193360,17900,17900,17900,17900,0
20230922,183500,1354193360,17900,17900,17900,17900,0
20230922,183400,1354193360,17900,17900,17900,17900,0
20230922,183300,1354193360,17900,17900,17900,17900,0
20230922,183200,1354193360,17900,17900,17900,17900,0
20230922,183100,1354193360,17900,17900,17900,17900,0
20230922,183000,1354193360,17900,17900,17900,17900,0
20230922,182900,1354193360,17900,17900,17900,17900,0
20230922,182800,1354193360,17900,17900,17900,17900,0
20230922,182700,1354193360,17900,17900,17900,17900,0
20230922,182600,1354193360,17900,17900,17900,17900,1859
20230922,182500,1354193360,17900,17900,17900,17900,0
20230922,182400,1354193360,17900,17900,17900,17900,0
20230922,182300,1354193360,17900,17900,17900,17900,0
20230922,182200,1354193360,17900,17900,17900,17900,0
20230922,182100,1354193360,17900,17900,17900,17900,0
20230922,182000,1354193360,17900,17900,17900,17900,0
20230922,181900,1354193360,17900,17900,17900,17900,0
20230922,181800,1354193360,17900,17900,17900,17900,0
20230922,181700,1354193360,17900,17900,17900,17900,0
20230922,181600,1354193360,17900,17900,17900,17900,0
20230922,181500,1354193360,17900,17900,17900,17900,0
20230922,181400,1354193360,17900,17900,17900,17900,0
20230922,181300,1354193360,17900,17900,17900,17900,0
20230922,181200,1354193360,17900,17900,17900,17900,0
20230922,181100,1354193360,17900,17900,17900,17900,0
20230922,181000,1354193360,17900,17900,17900,17900,0
20230922,180900,1354193360,17900,17900,17900,17900,0
20230922,180800,1354193360,17900,17900,17900,17900,0
20230922,180700,1354193360,17900,17900,17900,17900,0
20230922,180600,1354193360,17900,17900,17900,17900,0
20230922,180500,1354193360,17900,17900,17900,17900,0
20230922,180400,1354193360,17900,17900,17900,17900,0
20230922,180300,1354193360,17900,17900,17900,17900,0
20230922,180200,1354193360,17900,17900,17900,17900,0
20230922,180100,1354193360,17900,17900,17900,17900,0
20230922,180000,1354193360,17900,17900,17900,17900,0
20230922,175900,1354193360,17900,17900,17900,17900,0
20230922,175800,1354193360,17900,17900,17900,17900,0
20230922,175700,1354193360,17900,17900,17900,17900,0
20230922,175600,1354193360,17900,17900,17900,17900,1859
20230922,175500,1354193360,17900,17900,17900,17900,0
20230922,175400,1354193360,17900,17900,17900,17900,0
20230922,175300,1354193360,17900,17900,17900,17900,0
20230922,175200,1354193360,17900,17900,17900,17900,0
20230922,175100,1354193360,17900,17900,17900,17900,0
20230922,175000,1354193360,17900,17900,17900,17900,0
20230922,174900,1354193360,17900,17900,17900,17900,0
20230922,174800,1354193360,17900,17900,17900,17900,0
20230922,174700,1354193360,17900,17900,17900,17900,0
20230922,174600,1354193360,17900,17900,17900,17900,0
20230922,174500,1354193360,17900,17900,17900,17900,0
20230922,174400,1354193360,17900,17900,17900,17900,0
20230922,174300,1354193360,17900,17900,17900,17900,0
20230922,174200,1354193360,17900,17900,17900,17900,0
20230922,174100,1354193360,17900,17900,17900,17900,0
20230922,174000,1354193360,17900,17900,17900,17900,0
20230922,173900,1354193360,17900,17900,17900,17900,0
20230922,173800,1354193360,17900,17900,17900,17900,0
20230922,173700,1354193360,17900,17900,17900,17900,0
20230922,173600,1354193360,17900,17900,17900,17900,0
20230922,173500,1354193360,17900,17900,17900,17900,0
20230922,173400,1354193360,17900,17900,17900,17900,0
20230922,173300,1354193360,17900,17900,17900,17900,0
20230922,173200,1354193360,17900,17900,17900,17900,0
20230922,173100,1354193360,17900,17900,17900,17900,0
20230922,173000,1354193360,17900,17900,17900,17900,0
20230922,172900,1354193360,17900,17900,17900,17900,0
20230922,172800,1354193360,17900,17900,17900,17900,0
20230922,172700,1354193360,17900,17900,17900,17900,0
20230922,172600,1354193360,17900,17900,17900,17900,1859
20230922,172500,1354193360,17900,17900,17900,17900,0
20230922,172400,1354193360,17900,17900,17900,17900,0
20230922,172300,1354193360,17900,17900,17900,17900,0
20230922,172200,1354193360,17900,17900,17900,17900,0
20230922,172100,1354193360,17900,17900,17900,17900,0
20230922,172000,1354193360,17900,17900,17900,17900,0
20230922,171900,1354193360,17900,17900,17900,17900,0
20230922,171800,1354193360,17900,17900,17900,17900,0
20230922,171700,1354193360,17900,17900,17900,17900,0
20230922,171600,1354193360,17900,17900,17900,17900,0
20230922,171500,1354193360,17900,17900,17900,17900,0
20230922,171400,1354193360,17900,17900,17900,17900,0
20230922,171300,1354193360,17900,17900,17900,17900,0
20230922,171200,1354193360,17900,17900,17900,17900,0
20230922,171100,1354193360,17900,17900,17900,17900,0
20230922,171000,1354193360,17900,17900,17900,17900,0
20230922,170900,1354193360,17900,17900,17900,17900,0
20230922,170800,1354193360,17900,17900,17900,17900,0
20230922,170700,1354193360,17900,17900,17900,17900,0
20230922,170600,1354193360,17900,17900,17900,17900,0
20230922,170500,1354193360,17900,17900,17900,17900,0
20230922,170400,1354193360,17900,17900,17900,17900,0
20230922,170300,1354193360,17900,17900,17900,17900,0
20230922,170200,1354193360,17900,17900,17900,17900,0
20230922,170100,1354193360,17900,17900,17900,17900,0
20230922,170000,1354193360,17900,17900,17900,17900,0
20230922,165900,1354193360,17900,17900,17900,17900,0
20230922,165800,1354193360,17900,17900,17900,17900,0
20230922,165700,1354193360,17900,17900,17900,17900,0
20230922,165600,1354193360,17900,17900,17900,17900,1859
20230922,165500,1354193360,17900,17900,17900,17900,0
20230922,165400,1354193360,17900,17900,17900,17900,0
20230922,165300,1354193360,17900,17900,17900,17900,0
20230922,165200,1354193360,17900,17900,17900,17900,0
20230922,165100,1354193360,17900,17900,17900,17900,0
20230922,165000,1354193360,17900,17900,17900,17900,0
20230922,164900,1354193360,17900,17900,17900,17900,0
20230922,164800,1354193360,17900,17900,17900,17900,0
20230922,164700,1354193360,17900,17900,17900,17900,0
20230922,164600,1354193360,17900,17900,17900,17900,0
20230922,164500,1354193360,17900,17900,17900,17900,0
20230922,164400,1354193360,17900,17900,17900,17900,0
20230922,164300,1354193360,17900,17900,17900,17900,0
20230922,164200,1354193360,17900,17900,17900,17900,0
20230922,164100,1354193360,17900,17900,17900,17900,0
20230922,164000,1354193360,17900,17900,17900,17900,0
20230922,163900,1354193360,17900,17900,17900,17900,0
20230922,163800,1354193360,17900,17900,17900,17900,0
20230922,163700,1354193360,17900,17900,17900,17900,0
20230922,163600,1354193360,17900,17900,17900,17900,0
20230922,163500,1354193360,17900,17900,17900,17900,0
20230922,163400,1354193360,17900,17900,17900,17900,0
20230922,163300,1354193360,17900,17900,17900,17900,0
20230922,163200,1354193360,17900,17900,17900,17900,0
20230922,163100,1354193360,17900,17900,17900,17900,0
20230922,163000,1354193360,17900,17900,17900,17900,0
20230922,162900,1354193360,17900,17900,17900,17900,0
20230922,162800,1354193360,17900,17900,17900,17900,0
20230922,162700,1354193360,17900,17900,17900,17900,0
20230922,162600,1354193360,17900,17900,17900,17900,1859
20230922,162500,1354193360,17900,17900,17900,17900,0
20230922,162400,1354193360,17900,17900,17900,17900,0
20230922,162300,1354193360,17900,17900,17900,17900,0
20230922,162200,1354193360,17900,17900,17900,17900,0
20230922,162100,1354193360,17900,17900,17900,17900,0
20230922,162000,1354193360,17900,17900,17900,17900,0
20230922,161900,1354193360,17900,17900,17900,17900,0
20230922,161800,1354193360,17900,17900,17900,17900,0
20230922,161700,1354193360,17900,17900,17900,17900,0
20230922,161600,1354193360,17900,17900,17900,17900,0
20230922,161500,1354193360,17900,17900,17900,17900,0
20230922,161400,1354193360,17900,17900,17900,17900,0
20230922,161300,1354193360,17900,17900,17900,17900,0
20230922,161200,1354193360,17900,17900,17900,17900,0
20230922,161100,1354193360,17900,17900,17900,17900,0
20230922,161000,1354193360,17900,17900,17900,17900,0
20230922,160900,1354193360,17900,17900,17900,17900,0
20230922,160800,1354193360,17900,17900,17900,17900,0
20230922,160700,1354193360,17900,17900,17900,17900,0
20230922,160600,1354193360,17900,17900,17900,17900,0
20230922,160500,1354193360,17900,17900,17900,17900,0
20230922,160400,1354193360,17900,17900,17900,17900,0
20230922,160300,1354193360,17900,17900,17900,17900,0
20230922,160200,1354193360,17900,17900,17900,17900,0
20230922,160100,1354193360,17900,17900,17900,17900,0
20230922,160000,1354193360,17900,17900,17900,17900,0
20230922,155900,1354193360,17900,17900,17900,17900,0
20230922,155800,1354193360,17900,17900,17900,17900,0
20230922,155700,1354193360,17900,17900,17900,17900,0
20230922,155600,1354193360,17900,17900,17900,17900,1859
20230922,155500,1354193360,17900,17900,17900,17900,0
20230922,155400,1354193360,17900,17900,17900,17900,0
20230922,155300,1354193360,17900,17900,17900,17900,0
20230922,155200,1354193360,17900,17900,17900,17900,0
20230922,155100,1354193360,17900,17900,17900,17900,0
20230922,155000,1354193360,17900,17900,17900,17900,0
20230922,154900,1354193360,17900,17900,17900,17900,0
20230922,154800,1354193360,17900,17900,17900,17900,0
20230922,154700,1354193360,17900,17900,17900,17900,0
20230922,154600,1354193360,17900,17900,17900,17900,0
20230922,154500,1354193360,17900,17900,17900,17900,0
20230922,154400,1354193360,17900,17900,17900,17900,0
20230922,154300,1354193360,17900,17900,17900,17900,0
20230922,154200,1354193360,17900,17900,17900,17900,0
20230922,154100,1354193360,17900,17900,17900,17900,0
20230922,154000,1354193360,17900,17900,17900,17900,0
20230922,153900,1354193360,17900,17900,17900,17900,0
20230922,153800,1354193360,17900,17900,17900,17900,0
20230922,153700,1354193360,17900,17900,17900,17900,0
20230922,153600,1354193360,17900,17900,17900,17900,0
20230922,153500,1354193360,17900,17900,17900,17900,0
20230922,153400,1354193360,17900,17900,17900,17900,0
20230922,153300,1354193360,17900,17900,17900,17900,0
20230922,153200,1354193360,17900,17900,17900,17900,0
20230922,153100,1354193360,17900,17900,17900,17900,0
20230922,153000,1354193360,17900,17900,17900,17900,1859
20230922,152900,1320917260,17920,17920,17920,17920,0
20230922,152800,1320917260,17920,17920,17920,17920,0
20230922,152700,1320917260,17920,17920,17920,17920,0
20230922,152600,1320917260,17920,17920,17920,17920,0
20230922,152500,1320917260,17920,17920,17920,17920,0
20230922,152400,1320917260,17920,17920,17920,17920,0
20230922,152300,1320917260,17920,17920,17920,17920,0
20230922,152200,1320917260,17920,17920,17920,17920,0
20230922,152100,1320917260,17920,17920,17920,17920,0
20230922,152000,1320917260,17920,17920,17920,17920,0
20230922,151900,1320917260,17920,17970,17980,17920,639
20230922,151800,1309437280,17980,17980,17980,17910,257
20230922,151700,1304817190,17990,17960,17990,17960,317
20230922,151600,1299116780,17980,17920,17980,17910,106
20230922,151500,1297217920,17980,17980,17980,17980,1
20230922,151400,1297199940,18000,17920,18000,17920,261
20230922,151300,1292505180,17920,17930,17930,17920,237
20230922,151200,1288257310,17920,17930,18010,17920,33
20230922,151100,1287664920,17930,18010,18010,17930,198
20230922,151000,1284099100,18010,18010,18010,18010,0
20230922,150900,1284099100,18010,18010,18010,18010,30
20230922,150800,1283558800,18020,17920,18020,17920,216
20230922,150700,1279676130,17930,17920,17930,17920,290
20230922,150600,1274477030,18010,17910,18010,17910,13
20230922,150500,1274244000,18020,18020,18020,18020,379
20230922,150400,1267414420,18020,18020,18020,18020,6
20230922,150300,1267306300,18020,18020,18020,18020,0
20230922,150200,1267306300,18020,18020,18020,18020,225
20230922,150100,1263251800,18020,18020,18020,18020,0
20230922,150000,1263251800,18020,18020,18020,18020,1
20230922,145900,1263233780,18020,18010,18020,18010,230
20230922,145800,1259090180,18020,17980,18020,17980,312
20230922,145700,1253475160,17980,17980,17980,17980,40
20230922,145600,1252755960,17990,17990,17990,17990,0
20230922,145500,1252755960,17990,17890,17990,17890,378
20230922,145400,1245970790,17890,17890,17890,17890,0
20230922,145300,1245970790,17890,17890,17890,17890,0
20230922,145200,1245970790,17890,17890,17890,17890,262
20230922,145100,1241283610,17890,17890,17890,17890,10
20230922,145000,1241104710,17890,17890,17890,17890,0
20230922,144900,1241104710,17890,17890,17940,17890,371
20230922,144800,1234463820,17890,17890,17890,17890,189
20230922,144700,1231082610,17890,17890,17890,17890,5
20230922,144600,1230993160,17940,17940,17940,17940,140
20230922,144500,1228481560,17940,17880,17940,17880,1186
20230922,144400,1207275820,17890,17890,17890,17880,522
20230922,144300,1197938430,17950,17950,17950,17950,0
20230922,144200,1197938430,17950,17890,17950,17890,64
20230922,144100,1196789930,17950,17900,17950,17900,326
20230922,144000,1190952760,17950,17950,17950,17950,0
20230922,143900,1190952760,17950,17950,17950,17950,10
20230922,143800,1190773260,17950,17910,17950,17900,440
20230922,143700,1182892410,17910,17910,17910,17910,0
20230922,143600,1182892410,17910,17910,17910,17910,0
20230922,143500,1182892410,17910,17910,17910,17910,6
20230922,143400,1182784950,17910,17920,17920,17910,439
20230922,143300,1174921060,17950,17920,17950,17920,18
20230922,143200,1174598260,17920,17940,17950,17920,190
20230922,143100,1171192640,17950,17950,17950,17950,24
20230922,143000,1170761840,17950,17950,17950,17950,5
20230922,142900,1170672090,17950,17950,17950,17950,0
20230922,142800,1170672090,17950,17950,17950,17950,0
20230922,142700,1170672090,17950,17960,17960,17950,518
20230922,142600,1161373440,18000,18000,18000,18000,2
20230922,142500,1161337440,18010,18000,18010,18000,3
20230922,142400,1161283430,18010,18010,18010,18010,13
20230922,142300,1161049300,18010,18000,18010,18000,72
20230922,142200,1159753130,18000,18000,18000,18000,12
20230922,142100,1159537130,18000,17950,18000,17950,22
20230922,142000,1159141780,18000,18000,18000,18000,0
20230922,141900,1159141780,18000,18000,18000,18000,0
20230922,141800,1159141780,18000,18000,18000,18000,1
20230922,141700,1159123780,18010,17930,18010,17930,51
20230922,141600,1158209270,17930,17930,17930,17930,0
20230922,141500,1158209270,17930,17930,17930,17930,0
20230922,141400,1158209270,17930,17930,17930,17920,242
20230922,141300,1153871210,17940,17950,17950,17940,179
20230922,141200,1150659570,18020,18020,18020,18020,0
20230922,141100,1150659570,18020,18020,18020,18020,100
20230922,141000,1148857570,18020,18020,18020,18020,0
20230922,140900,1148857570,18020,18010,18020,18010,32
20230922,140800,1148281240,18010,18010,18010,18010,20
20230922,140700,1147921040,17940,17940,17940,17940,15
20230922,140600,1147651940,17940,17940,17940,17940,10
20230922,140500,1147472540,18000,18000,18000,18000,0
20230922,140400,1147472540,18000,17910,18000,17910,93
20230922,140300,1145803490,18020,18020,18020,18020,0
20230922,140200,1145803490,18020,18020,18020,18020,5
20230922,140100,1145713390,18040,18040,18040,18040,0
20230922,140000,1145713390,18040,18040,18040,18040,0
20230922,135900,1145713390,18040,18040,18040,18040,0
20230922,135800,1145713390,18040,18040,18040,18040,0
20230922,135700,1145713390,18040,17940,18040,17900,1845
20230922,135600,1112645990,18030,18030,18030,18030,0
20230922,135500,1112645990,18030,18030,18030,18030,0
20230922,135400,1112645990,18030,18030,18030,18030,15
20230922,135300,1112375540,18030,18030,18030,18030,10
20230922,135200,1112195240,18030,18030,18030,18030,1
20230922,135100,1112177210,18030,18030,18030,18030,10
20230922,135000,1111996910,18030,18030,18030,18030,19
20230922,134900,1111654340,17920,18030,18030,17920,105
20230922,134800,1109771040,18030,18010,18030,18010,50
20230922,134700,1108869580,18010,18010,18010,18010,1
20230922,134600,1108851570,18020,18020,18020,18020,0
20230922,134500,1108851570,18020,18020,18020,18020,28
20230922,134400,1108347010,18020,17920,18020,17890,649
20230922,134300,1096721500,18030,18030,18030,18030,20
20230922,134200,1096360900,18030,17920,18030,17920,1807
20230922,134100,1063946900,17920,17920,17920,17890,22
20230922,134000,1063552690,17920,17890,17920,17890,61
20230922,133900,1062459600,17900,17920,17920,17900,124
20230922,133800,1060239720,17970,17970,17970,17970,0
20230922,133700,1060239720,17970,17970,17970,17970,0
20230922,133600,1060239720,17970,17970,17970,17970,0
20230922,133500,1060239720,17970,17970,17970,17970,30
20230922,133400,1059700620,17970,17970,17970,17970,2
20230922,133300,1059664680,17970,17900,17970,17900,74
20230922,133200,1058336530,17890,17890,17890,17890,109
20230922,133100,1056386520,17980,17980,17980,17980,0
20230922,133000,1056386520,17980,17980,17980,17980,0
20230922,132900,1056386520,17980,17980,17980,17980,10
20230922,132800,1056206720,17980,17970,17980,17970,14
20230922,132700,1055955080,17970,17880,17980,17880,201
20230922,132600,1052356320,17890,17890,17890,17890,510
20230922,132500,1043232420,17890,17890,17900,17890,890
20230922,132400,1027310280,17900,17900,17900,17890,316
20230922,132300,1021655750,17900,17990,17990,17900,827
20230922,132200,1006845540,17990,17990,17990,17990,1
20230922,132100,1006827550,17990,17990,17990,17990,0
20230922,132000,1006827550,17990,17990,17990,17990,1
20230922,131900,1006809560,17930,17930,17930,17930,13
20230922,131800,1006576470,18020,18010,18020,18010,37
20230922,131700,1005909740,18020,18020,18020,18020,12
20230922,131600,1005693500,18020,18010,18020,18010,118
20230922,131500,1003567590,18030,18030,18030,18030,0
20230922,131400,1003567590,18030,17950,18030,17900,1773
20230922,131300,971783210,17930,17930,17930,17930,0
20230922,131200,971783210,17930,17940,17940,17930,63
20230922,131100,970653290,17940,17950,17950,17940,277
20230922,131000,965683410,18030,18030,18030,18030,14
20230922,130900,965430990,17930,18020,18020,17930,60
20230922,130800,964354540,18030,18030,18030,18030,0
20230922,130700,964354540,18030,18030,18030,18030,0
20230922,130600,964354540,18030,18030,18030,18030,0
20230922,130500,964354540,18030,18020,18030,18020,38
20230922,130400,963669600,18020,18020,18020,18020,0
20230922,130300,963669600,18020,18000,18020,18000,3
20230922,130200,963615560,18000,17980,18000,17980,104
20230922,130100,961745100,17980,17980,17980,17980,0
20230922,130000,961745100,17980,17970,17980,17970,631
20230922,125900,950403020,17970,17970,17970,17970,0
20230922,125800,950403020,17970,17970,17970,17970,20
20230922,125700,950043620,17920,17920,17920,17920,0
20230922,125600,950043620,17920,17920,17920,17920,0
20230922,125500,950043620,17920,17920,17920,17920,0
20230922,125400,950043620,17920,18000,18000,17920,1119
20230922,125300,929961420,17980,18020,18020,17980,22
20230922,125200,929565780,18030,18030,18030,18030,0
20230922,125100,929565780,18030,18030,18030,18030,0
20230922,125000,929565780,18030,18030,18030,18030,31
20230922,124900,929006850,18040,18040,18040,18040,0
20230922,124800,929006850,18040,18040,18040,18040,0
20230922,124700,929006850,18040,18040,18040,18040,6
20230922,124600,928898610,18040,18040,18040,18040,0
20230922,124500,928898610,18040,18040,18040,18040,8
20230922,124400,928754290,18040,18040,18040,18040,0
20230922,124300,928754290,18040,18040,18040,18040,0
20230922,124200,928754290,18040,18040,18040,18040,0
20230922,124100,928754290,18040,18040,18040,18040,88
20230922,124000,927166770,18050,18050,18050,18050,0
20230922,123900,927166770,18050,18050,18050,18050,0
20230922,123800,927166770,18050,17990,18050,17990,38
20230922,123700,926482050,17980,17980,17980,17980,335
20230922,123600,920458750,18010,18010,18010,18010,0
20230922,123500,920458750,18010,17980,18010,17980,17
20230922,123400,920153060,17980,17980,17980,17980,0
20230922,123300,920153060,17980,17980,17980,17980,1
20230922,123200,920135080,17950,17950,17950,17950,58
20230922,123100,919093980,17970,18010,18010,17970,117
20230922,123000,916989530,18020,18020,18020,18020,0
20230922,122900,916989530,18020,18020,18020,18020,0
20230922,122800,916989530,18020,18040,18050,18020,11
20230922,122700,916791020,18050,18050,18050,18050,0
20230922,122600,916791020,18050,18050,18050,18050,0
20230922,122500,916791020,18050,18050,18050,18050,0
20230922,122400,916791020,18050,18050,18050,18050,0
20230922,122300,916791020,18050,18000,18050,18000,28
20230922,122200,916286920,18050,18050,18050,18000,243
20230922,122100,911900820,18050,18050,18050,18050,0
20230922,122000,911900820,18050,18040,18050,18040,18
20230922,121900,911575930,18050,18050,18050,18050,0
20230922,121800,911575930,18050,18050,18050,18050,4
20230922,121700,911503730,18050,18050,18050,18050,1
20230922,121600,911485680,18050,18040,18050,18040,55
20230922,121500,910493430,18050,18050,18050,18050,10
20230922,121400,910312930,18050,18050,18050,18050,56
20230922,121300,909302130,18040,18040,18040,18040,251
20230922,121200,904774090,18040,18030,18040,18030,46
20230922,121100,903944670,18030,17960,18030,17960,300
20230922,121000,898537980,17950,17920,17950,17920,393
20230922,120900,891489110,17920,17920,17920,17920,23
20230922,120800,891076950,17920,17920,17920,17920,70
20230922,120700,889822550,17920,17920,17920,17920,0
20230922,120600,889822550,17920,17930,17930,17920,158
20230922,120500,886990870,17930,17930,17930,17930,101
20230922,120400,885179940,17930,17930,17930,17930,0
20230922,120300,885179940,17930,17930,17930,17930,1
20230922,120200,885162010,17920,17920,17920,17920,0
20230922,120100,885162010,17920,17920,17920,17920,4
20230922,120000,885090330,17920,17920,17920,17920,52
20230922,115900,884158490,17920,17920,17920,17920,0
20230922,115800,884158490,17920,17910,17920,17910,52
20230922,115700,883227150,17930,17920,17930,17910,12
20230922,115600,883012100,17930,17920,17930,17920,15
20230922,115500,882743230,17930,17920,17930,17920,213
20230922,115400,878926240,17920,17940,17940,17920,384
20230922,115300,872043770,17930,17950,17950,17930,1113
20230922,115200,852077040,17960,17960,18010,17960,134
20230922,115100,849670350,18030,18030,18030,18030,5
20230922,115000,849580200,18040,18040,18040,18040,35
20230922,114900,848948800,18040,17960,18040,17960,5
20230922,114800,848858680,18030,18030,18030,18030,1
20230922,114700,848840650,18040,18040,18040,18040,5
20230922,114600,848750450,18040,18040,18040,18040,18
20230922,114500,848425730,18040,18040,18040,18040,4
20230922,114400,848353570,18040,18040,18040,18040,2
20230922,114300,848317490,18050,18050,18050,18050,0
20230922,114200,848317490,18050,18070,18070,18050,9
20230922,114100,848154940,18070,18070,18080,18070,54
20230922,114000,847178970,18080,17990,18080,17950,3982
20230922,113900,775551000,18080,18080,18080,18080,3
20230922,113800,775496760,18090,18000,18090,18000,67
20230922,113700,774290130,18000,18000,18000,17990,212
20230922,113600,770475480,18000,18090,18090,18000,33
20230922,113500,769880820,18090,18090,18090,18090,0
20230922,113400,769880820,18090,18090,18090,18090,5
20230922,113300,769790370,18090,18090,18090,18090,120
20230922,113200,767619570,18090,18090,18090,18090,28
20230922,113100,767113050,18090,18090,18090,18090,1
20230922,113000,767094960,18090,18090,18090,18090,18
20230922,112900,766769340,18090,18090,18090,18090,13
20230922,112800,766534170,18090,18050,18090,18050,96
20230922,112700,764801010,18090,18090,18090,18090,14
20230922,112600,764547750,18090,18090,18090,18090,12
20230922,112500,764330670,18090,18110,18110,18000,635
20230922,112400,752890290,18110,18120,18120,18110,6
20230922,112300,752781600,18120,18120,18120,18120,23
20230922,112200,752364840,18120,18120,18120,18010,107
20230922,112100,750436680,18120,18020,18130,18020,500
20230922,112000,741416390,18120,18020,18120,18010,218
20230922,111900,737487290,18110,18110,18110,18110,15
20230922,111800,737215640,18110,18030,18110,18020,118
20230922,111700,735083240,18030,18100,18100,18030,56
20230922,111600,734072960,18040,18040,18040,18040,7
20230922,111500,733946680,18110,18110,18110,18040,204
20230922,111400,730265690,18110,18110,18110,18050,133
20230922,111300,727863060,18100,18110,18110,18100,4
20230922,111200,727790630,18110,18060,18110,18060,28
20230922,111100,727284080,18060,18050,18060,18050,21
20230922,111000,726904900,18050,18050,18050,18050,209
20230922,110900,723132450,18050,18050,18050,18050,0
20230922,110800,723132450,18050,18040,18050,18040,17
20230922,110700,722825610,18030,18030,18030,18030,9
20230922,110600,722663340,18050,18050,18050,18040,794
20230922,110500,708331900,18050,18050,18050,18050,196
20230922,110400,704794100,18060,18060,18060,18050,137
20230922,110300,702319890,18050,18050,18050,18050,1
20230922,110200,702301840,18060,18060,18060,18060,3
20230922,110100,702247660,18060,18060,18060,18060,32
20230922,110000,701669740,18060,18060,18060,18060,35
20230922,105900,701037640,18060,18060,18090,18060,74
20230922,105800,699701170,18100,18100,18100,18100,3
20230922,105700,699646870,18110,18120,18120,18110,3
20230922,105600,699592520,18120,18120,18120,18120,0
20230922,105500,699592520,18120,18060,18120,18060,46
20230922,105400,698761400,18060,18130,18130,18060,65
20230922,105300,697587430,18130,18130,18130,18130,10
20230922,105200,697406130,18130,18130,18130,18130,0
20230922,105100,697406130,18130,18120,18130,18120,6
20230922,105000,697297360,18130,18130,18130,18130,0
20230922,104900,697297360,18130,18130,18130,18130,6
20230922,104800,697188580,18140,18130,18140,18130,52
20230922,104700,696245690,18130,18140,18140,18130,23
20230922,104600,695828500,18140,18140,18140,18140,17
20230922,104500,695520120,18140,18140,18140,18130,6
20230922,104400,695411290,18140,18140,18140,18140,42
20230922,104300,694649410,18140,18140,18140,18140,19
20230922,104200,694304750,18140,18100,18140,18100,43
20230922,104100,693525190,18100,18100,18100,18090,88
20230922,104000,691932400,18100,18090,18100,18090,45
20230922,103900,691118320,18060,18060,18060,18060,54
20230922,103800,690143080,18130,18070,18140,18060,376
20230922,103700,683344830,18140,18070,18140,18070,434
20230922,103600,675501130,18160,18180,18180,18160,5
20230922,103500,675410290,18070,18070,18070,18070,1
20230922,103400,675392220,18190,18210,18210,18190,8
20230922,103300,675246640,18210,18190,18250,18060,270
20230922,103200,670330340,17970,18260,18260,17970,1503
20230922,103100,643219400,18260,18260,18260,18260,44
20230922,103000,642415960,18250,18230,18250,18230,149
20230922,102900,639697000,18240,18230,18240,18230,83
20230922,102800,638183150,18230,18110,18240,18110,137
20230922,102700,635694590,18100,18050,18100,18050,1229
20230922,102600,613499240,18050,18000,18050,18000,1257
20230922,102500,590863360,18000,18000,18000,17990,918
20230922,102400,574340370,18000,18000,18000,18000,46
20230922,102300,573512370,18000,18000,18000,17990,14
20230922,102200,573260380,17990,17990,17990,17990,0
20230922,102100,573260380,17990,18000,18000,17990,192
20230922,102000,569806130,18000,18000,18000,18000,25
20230922,101900,569356130,18000,18060,18060,18000,566
20230922,101800,559152550,18060,18060,18060,18060,33
20230922,101700,558556570,18090,18090,18090,18090,6
20230922,101600,558448030,18090,18090,18090,18090,37
20230922,101500,557778700,18090,18090,18090,18090,124
20230922,101400,555535540,18090,18030,18090,18030,109
20230922,101300,553569730,18090,18090,18090,18090,33
20230922,101200,552972760,18090,18040,18090,18030,666
20230922,101100,540960450,18060,18090,18090,18060,52
20230922,101000,540021230,18100,18100,18100,18100,1
20230922,100900,540003130,18100,18100,18100,18100,2
20230922,100800,539966930,18100,18060,18100,18060,54
20230922,100700,538991530,18100,18100,18100,18100,14
20230922,100600,538738130,18150,18150,18150,18060,135
20230922,100500,536294000,18150,18150,18150,18150,1
20230922,100400,536275850,18160,18160,18160,18160,3
20230922,100300,536221370,18170,18160,18180,18060,804
20230922,100200,521680300,18060,18160,18160,18030,761
20230922,100100,507936400,18160,18090,18160,18080,212
20230922,100000,504103230,18180,18180,18180,18180,4
20230922,095900,504030510,18180,18080,18180,18080,3
20230922,095800,503976070,18080,18200,18200,18080,296
20230922,095700,498619590,18200,18200,18200,18200,12
20230922,095600,498401190,18200,18210,18210,18100,82
20230922,095500,496915700,18210,18200,18210,18100,87
20230922,095400,495334710,18200,18200,18200,18200,25
20230922,095300,494879710,18200,18200,18200,18200,12
20230922,095200,494661310,18200,18200,18200,18200,4
20230922,095100,494588510,18200,18190,18200,18190,24
20230922,095000,494151720,18200,18200,18200,18200,1
20230922,094900,494133520,18200,18100,18200,18100,4
20230922,094800,494060820,18190,18200,18200,18190,16
20230922,094700,493769630,18200,18200,18200,18200,3
20230922,094600,493715030,18200,18190,18200,18190,178
20230922,094500,490476430,18190,18190,18190,18100,36
20230922,094400,489821680,18100,18190,18190,18100,20
20230922,094300,489458060,18190,18200,18200,18190,6
20230922,094200,489348870,18100,18230,18230,18100,37
20230922,094100,488677950,18240,18160,18240,18160,53
20230922,094000,487715230,18160,18260,18260,18160,49
20230922,093900,486823360,18260,18260,18260,18260,67
20230922,093800,485599940,18260,18190,18260,18190,533
20230922,093700,475895930,18070,18150,18200,18070,292
20230922,093600,470594250,18150,18080,18200,18030,1034
20230922,093500,451896160,18200,18100,18200,18050,1275
20230922,093400,428811460,18200,18200,18200,18110,80
20230922,093300,427355640,18200,18200,18200,18200,24
20230922,093200,426918840,18200,18060,18200,18030,1954
20230922,093100,391579400,18070,18090,18090,18070,201
20230922,093000,387946460,18180,18200,18200,18180,14
20230922,092900,387691680,18200,18170,18200,18170,35
20230922,092800,387055310,18200,18190,18200,18180,425
20230922,092700,379324670,18200,18290,18290,18200,493
20230922,092600,370347220,18200,18290,18290,18200,28
20230922,092500,369835370,18290,18290,18290,18200,594
20230922,092400,359005540,18290,18280,18290,18230,609
20230922,092300,347898580,18280,18290,18290,18230,144
20230922,092200,345265960,18290,18290,18290,18230,409
20230922,092100,337802750,18300,18300,18300,18230,77
20230922,092000,336396100,18300,18250,18300,18230,180
20230922,091900,333107990,18230,18240,18250,18230,205
20230922,091800,329370700,18250,18240,18250,18240,22
20230922,091700,328969410,18240,18290,18290,18240,131
20230922,091600,326579270,18290,18300,18300,18290,117
20230922,091500,324438190,18300,18310,18310,18240,1247
20230922,091400,301686640,18300,18320,18320,18230,318
20230922,091300,295873320,18230,18220,18320,18220,105
20230922,091200,293959810,18220,18330,18330,18220,569
20230922,091100,283536470,18340,18340,18370,18210,340
20230922,091000,277302760,18370,18190,18370,18190,503
20230922,090900,268131200,18190,18050,18190,18050,598
20230922,090800,257314860,18030,17950,18030,17910,2699
20230922,090700,208792950,17910,17930,17930,17880,821
20230922,090600,194102730,17980,17920,17990,17920,253
20230922,090500,189555940,17920,17960,17960,17920,280
20230922,090400,184535480,18030,18070,18070,17970,4543
20230922,090300,102603480,18070,18080,18080,18070,1313
20230922,090200,78872100,18070,18080,18080,18070,117
20230922,090100,76757350,18070,18100,18200,18060,3811
20230922,090000,7812240,18080,18080,18200,18080,431
Reference in New Issue Copy Permalink