ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217820/min/candle-20230918.csv

679 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201600,5849155130,7770,7770,7770,7770,108233
20230918,201500,5849155130,7770,7770,7770,7770,0
20230918,201400,5849155130,7770,7770,7770,7770,0
20230918,201300,5849155130,7770,7770,7770,7770,0
20230918,201200,5849155130,7770,7770,7770,7770,0
20230918,201100,5849155130,7770,7770,7770,7770,0
20230918,201000,5849155130,7770,7770,7770,7770,0
20230918,200900,5849155130,7770,7770,7770,7770,0
20230918,200800,5849155130,7770,7770,7770,7770,0
20230918,200700,5849155130,7770,7770,7770,7770,0
20230918,200600,5849155130,7770,7770,7770,7770,0
20230918,200500,5849155130,7770,7770,7770,7770,0
20230918,200400,5849155130,7770,7770,7770,7770,0
20230918,200300,5849155130,7770,7770,7770,7770,0
20230918,200200,5849155130,7770,7770,7770,7770,0
20230918,200100,5849155130,7770,7770,7770,7770,0
20230918,200000,5849155130,7770,7770,7770,7770,0
20230918,195900,5849155130,7770,7770,7770,7770,0
20230918,195800,5849155130,7770,7770,7770,7770,0
20230918,195700,5849155130,7770,7770,7770,7770,0
20230918,195600,5849155130,7770,7770,7770,7770,0
20230918,195500,5849155130,7770,7770,7770,7770,0
20230918,195400,5849155130,7770,7770,7770,7770,0
20230918,195300,5849155130,7770,7770,7770,7770,0
20230918,195200,5849155130,7770,7770,7770,7770,0
20230918,195100,5849155130,7770,7770,7770,7770,0
20230918,195000,5849155130,7770,7770,7770,7770,0
20230918,194900,5849155130,7770,7770,7770,7770,0
20230918,194800,5849155130,7770,7770,7770,7770,0
20230918,194700,5849155130,7770,7770,7770,7770,0
20230918,194600,5849155130,7770,7770,7770,7770,108233
20230918,194500,5849155130,7770,7770,7770,7770,0
20230918,194400,5849155130,7770,7770,7770,7770,0
20230918,194300,5849155130,7770,7770,7770,7770,0
20230918,194200,5849155130,7770,7770,7770,7770,0
20230918,194100,5849155130,7770,7770,7770,7770,0
20230918,194000,5849155130,7770,7770,7770,7770,0
20230918,193900,5849155130,7770,7770,7770,7770,0
20230918,193800,5849155130,7770,7770,7770,7770,0
20230918,193700,5849155130,7770,7770,7770,7770,0
20230918,193600,5849155130,7770,7770,7770,7770,0
20230918,193500,5849155130,7770,7770,7770,7770,0
20230918,193400,5849155130,7770,7770,7770,7770,0
20230918,193300,5849155130,7770,7770,7770,7770,0
20230918,193200,5849155130,7770,7770,7770,7770,0
20230918,193100,5849155130,7770,7770,7770,7770,0
20230918,193000,5849155130,7770,7770,7770,7770,0
20230918,192900,5849155130,7770,7770,7770,7770,0
20230918,192800,5849155130,7770,7770,7770,7770,0
20230918,192700,5849155130,7770,7770,7770,7770,0
20230918,192600,5849155130,7770,7770,7770,7770,0
20230918,192500,5849155130,7770,7770,7770,7770,0
20230918,192400,5849155130,7770,7770,7770,7770,0
20230918,192300,5849155130,7770,7770,7770,7770,0
20230918,192200,5849155130,7770,7770,7770,7770,0
20230918,192100,5849155130,7770,7770,7770,7770,0
20230918,192000,5849155130,7770,7770,7770,7770,0
20230918,191900,5849155130,7770,7770,7770,7770,0
20230918,191800,5849155130,7770,7770,7770,7770,0
20230918,191700,5849155130,7770,7770,7770,7770,0
20230918,191600,5849155130,7770,7770,7770,7770,108233
20230918,191500,5849155130,7770,7770,7770,7770,0
20230918,191400,5849155130,7770,7770,7770,7770,0
20230918,191300,5849155130,7770,7770,7770,7770,0
20230918,191200,5849155130,7770,7770,7770,7770,0
20230918,191100,5849155130,7770,7770,7770,7770,0
20230918,191000,5849155130,7770,7770,7770,7770,0
20230918,190900,5849155130,7770,7770,7770,7770,0
20230918,190800,5849155130,7770,7770,7770,7770,0
20230918,190700,5849155130,7770,7770,7770,7770,0
20230918,190600,5849155130,7770,7770,7770,7770,0
20230918,190500,5849155130,7770,7770,7770,7770,0
20230918,190400,5849155130,7770,7770,7770,7770,0
20230918,190300,5849155130,7770,7770,7770,7770,0
20230918,190200,5849155130,7770,7770,7770,7770,0
20230918,190100,5849155130,7770,7770,7770,7770,0
20230918,190000,5849155130,7770,7770,7770,7770,0
20230918,185900,5849155130,7770,7770,7770,7770,0
20230918,185800,5849155130,7770,7770,7770,7770,0
20230918,185700,5849155130,7770,7770,7770,7770,0
20230918,185600,5849155130,7770,7770,7770,7770,0
20230918,185500,5849155130,7770,7770,7770,7770,0
20230918,185400,5849155130,7770,7770,7770,7770,0
20230918,185300,5849155130,7770,7770,7770,7770,0
20230918,185200,5849155130,7770,7770,7770,7770,0
20230918,185100,5849155130,7770,7770,7770,7770,0
20230918,185000,5849155130,7770,7770,7770,7770,0
20230918,184900,5849155130,7770,7770,7770,7770,0
20230918,184800,5849155130,7770,7770,7770,7770,0
20230918,184700,5849155130,7770,7770,7770,7770,0
20230918,184600,5849155130,7770,7770,7770,7770,108233
20230918,184500,5849155130,7770,7770,7770,7770,0
20230918,184400,5849155130,7770,7770,7770,7770,0
20230918,184300,5849155130,7770,7770,7770,7770,0
20230918,184200,5849155130,7770,7770,7770,7770,0
20230918,184100,5849155130,7770,7770,7770,7770,0
20230918,184000,5849155130,7770,7770,7770,7770,0
20230918,183900,5849155130,7770,7770,7770,7770,0
20230918,183800,5849155130,7770,7770,7770,7770,0
20230918,183700,5849155130,7770,7770,7770,7770,0
20230918,183600,5849155130,7770,7770,7770,7770,0
20230918,183500,5849155130,7770,7770,7770,7770,0
20230918,183400,5849155130,7770,7770,7770,7770,0
20230918,183300,5849155130,7770,7770,7770,7770,0
20230918,183200,5849155130,7770,7770,7770,7770,0
20230918,183100,5849155130,7770,7770,7770,7770,0
20230918,183000,5849155130,7770,7770,7770,7770,0
20230918,182900,5849155130,7770,7770,7770,7770,0
20230918,182800,5849155130,7770,7770,7770,7770,0
20230918,182700,5849155130,7770,7770,7770,7770,0
20230918,182600,5849155130,7770,7770,7770,7770,0
20230918,182500,5849155130,7770,7770,7770,7770,0
20230918,182400,5849155130,7770,7770,7770,7770,0
20230918,182300,5849155130,7770,7770,7770,7770,0
20230918,182200,5849155130,7770,7770,7770,7770,0
20230918,182100,5849155130,7770,7770,7770,7770,0
20230918,182000,5849155130,7770,7770,7770,7770,0
20230918,181900,5849155130,7770,7770,7770,7770,0
20230918,181800,5849155130,7770,7770,7770,7770,0
20230918,181700,5849155130,7770,7770,7770,7770,0
20230918,181600,5849155130,7770,7770,7770,7770,108233
20230918,181500,5849155130,7770,7770,7770,7770,0
20230918,181400,5849155130,7770,7770,7770,7770,0
20230918,181300,5849155130,7770,7770,7770,7770,0
20230918,181200,5849155130,7770,7770,7770,7770,0
20230918,181100,5849155130,7770,7770,7770,7770,0
20230918,181000,5849155130,7770,7770,7770,7770,0
20230918,180900,5849155130,7770,7770,7770,7770,0
20230918,180800,5849155130,7770,7770,7770,7770,0
20230918,180700,5849155130,7770,7770,7770,7770,0
20230918,180600,5849155130,7770,7770,7770,7770,0
20230918,180500,5849155130,7770,7770,7770,7770,0
20230918,180400,5849155130,7770,7770,7770,7770,0
20230918,180300,5849155130,7770,7770,7770,7770,0
20230918,180200,5849155130,7770,7770,7770,7770,0
20230918,180100,5849155130,7770,7770,7770,7770,0
20230918,180000,5849155130,7770,7770,7770,7770,0
20230918,175900,5849155130,7770,7770,7770,7770,0
20230918,175800,5849155130,7770,7770,7770,7770,0
20230918,175700,5849155130,7770,7770,7770,7770,0
20230918,175600,5849155130,7770,7770,7770,7770,0
20230918,175500,5849155130,7770,7770,7770,7770,0
20230918,175400,5849155130,7770,7770,7770,7770,0
20230918,175300,5849155130,7770,7770,7770,7770,0
20230918,175200,5849155130,7770,7770,7770,7770,0
20230918,175100,5849155130,7770,7770,7770,7770,0
20230918,175000,5849155130,7770,7770,7770,7770,0
20230918,174900,5849155130,7770,7770,7770,7770,0
20230918,174800,5849155130,7770,7770,7770,7770,0
20230918,174700,5849155130,7770,7770,7770,7770,0
20230918,174600,5849155130,7770,7770,7770,7770,108233
20230918,174500,5849155130,7770,7770,7770,7770,0
20230918,174400,5849155130,7770,7770,7770,7770,0
20230918,174300,5849155130,7770,7770,7770,7770,0
20230918,174200,5849155130,7770,7770,7770,7770,0
20230918,174100,5849155130,7770,7770,7770,7770,0
20230918,174000,5849155130,7770,7770,7770,7770,0
20230918,173900,5849155130,7770,7770,7770,7770,0
20230918,173800,5849155130,7770,7770,7770,7770,0
20230918,173700,5849155130,7770,7770,7770,7770,0
20230918,173600,5849155130,7770,7770,7770,7770,0
20230918,173500,5849155130,7770,7770,7770,7770,0
20230918,173400,5849155130,7770,7770,7770,7770,0
20230918,173300,5849155130,7770,7770,7770,7770,0
20230918,173200,5849155130,7770,7770,7770,7770,0
20230918,173100,5849155130,7770,7770,7770,7770,0
20230918,173000,5849155130,7770,7770,7770,7770,0
20230918,172900,5849155130,7770,7770,7770,7770,0
20230918,172800,5849155130,7770,7770,7770,7770,0
20230918,172700,5849155130,7770,7770,7770,7770,0
20230918,172600,5849155130,7770,7770,7770,7770,0
20230918,172500,5849155130,7770,7770,7770,7770,0
20230918,172400,5849155130,7770,7770,7770,7770,0
20230918,172300,5849155130,7770,7770,7770,7770,0
20230918,172200,5849155130,7770,7770,7770,7770,0
20230918,172100,5849155130,7770,7770,7770,7770,0
20230918,172000,5849155130,7770,7770,7770,7770,0
20230918,171900,5849155130,7770,7770,7770,7770,0
20230918,171800,5849155130,7770,7770,7770,7770,0
20230918,171700,5849155130,7770,7770,7770,7770,0
20230918,171600,5849155130,7770,7770,7770,7770,108233
20230918,171500,5849155130,7770,7770,7770,7770,0
20230918,171400,5849155130,7770,7770,7770,7770,0
20230918,171300,5849155130,7770,7770,7770,7770,0
20230918,171200,5849155130,7770,7770,7770,7770,0
20230918,171100,5849155130,7770,7770,7770,7770,0
20230918,171000,5849155130,7770,7770,7770,7770,0
20230918,170900,5849155130,7770,7770,7770,7770,0
20230918,170800,5849155130,7770,7770,7770,7770,0
20230918,170700,5849155130,7770,7770,7770,7770,0
20230918,170600,5849155130,7770,7770,7770,7770,0
20230918,170500,5849155130,7770,7770,7770,7770,0
20230918,170400,5849155130,7770,7770,7770,7770,0
20230918,170300,5849155130,7770,7770,7770,7770,0
20230918,170200,5849155130,7770,7770,7770,7770,0
20230918,170100,5849155130,7770,7770,7770,7770,0
20230918,170000,5849155130,7770,7770,7770,7770,0
20230918,165900,5849155130,7770,7770,7770,7770,0
20230918,165800,5849155130,7770,7770,7770,7770,0
20230918,165700,5849155130,7770,7770,7770,7770,0
20230918,165600,5849155130,7770,7770,7770,7770,0
20230918,165500,5849155130,7770,7770,7770,7770,0
20230918,165400,5849155130,7770,7770,7770,7770,0
20230918,165300,5849155130,7770,7770,7770,7770,0
20230918,165200,5849155130,7770,7770,7770,7770,0
20230918,165100,5849155130,7770,7770,7770,7770,0
20230918,165000,5849155130,7770,7770,7770,7770,0
20230918,164900,5849155130,7770,7770,7770,7770,0
20230918,164800,5849155130,7770,7770,7770,7770,0
20230918,164700,5849155130,7770,7770,7770,7770,0
20230918,164600,5849155130,7770,7770,7770,7770,108233
20230918,164500,5849155130,7770,7770,7770,7770,0
20230918,164400,5849155130,7770,7770,7770,7770,0
20230918,164300,5849155130,7770,7770,7770,7770,0
20230918,164200,5849155130,7770,7770,7770,7770,0
20230918,164100,5849155130,7770,7770,7770,7770,0
20230918,164000,5849155130,7770,7770,7770,7770,0
20230918,163900,5849155130,7770,7770,7770,7770,0
20230918,163800,5849155130,7770,7770,7770,7770,0
20230918,163700,5849155130,7770,7770,7770,7770,0
20230918,163600,5849155130,7770,7770,7770,7770,0
20230918,163500,5849155130,7770,7770,7770,7770,0
20230918,163400,5849155130,7770,7770,7770,7770,0
20230918,163300,5849155130,7770,7770,7770,7770,0
20230918,163200,5849155130,7770,7770,7770,7770,0
20230918,163100,5849155130,7770,7770,7770,7770,0
20230918,163000,5849155130,7770,7770,7770,7770,0
20230918,162900,5849155130,7770,7770,7770,7770,0
20230918,162800,5849155130,7770,7770,7770,7770,0
20230918,162700,5849155130,7770,7770,7770,7770,0
20230918,162600,5849155130,7770,7770,7770,7770,0
20230918,162500,5849155130,7770,7770,7770,7770,0
20230918,162400,5849155130,7770,7770,7770,7770,0
20230918,162300,5849155130,7770,7770,7770,7770,0
20230918,162200,5849155130,7770,7770,7770,7770,0
20230918,162100,5849155130,7770,7770,7770,7770,0
20230918,162000,5849155130,7770,7770,7770,7770,0
20230918,161900,5849155130,7770,7770,7770,7770,0
20230918,161800,5849155130,7770,7770,7770,7770,0
20230918,161700,5849155130,7770,7770,7770,7770,0
20230918,161600,5849155130,7770,7770,7770,7770,108233
20230918,161500,5849155130,7770,7770,7770,7770,0
20230918,161400,5849155130,7770,7770,7770,7770,0
20230918,161300,5849155130,7770,7770,7770,7770,0
20230918,161200,5849155130,7770,7770,7770,7770,0
20230918,161100,5849155130,7770,7770,7770,7770,0
20230918,161000,5849155130,7770,7770,7770,7770,0
20230918,160900,5849155130,7770,7770,7770,7770,0
20230918,160800,5849155130,7770,7770,7770,7770,0
20230918,160700,5849155130,7770,7770,7770,7770,0
20230918,160600,5849155130,7770,7770,7770,7770,0
20230918,160500,5849155130,7770,7770,7770,7770,0
20230918,160400,5849155130,7770,7770,7770,7770,0
20230918,160300,5849155130,7770,7770,7770,7770,0
20230918,160200,5849155130,7770,7770,7770,7770,0
20230918,160100,5849155130,7770,7770,7770,7770,0
20230918,160000,5849155130,7770,7770,7770,7770,0
20230918,155900,5849155130,7770,7770,7770,7770,0
20230918,155800,5849155130,7770,7770,7770,7770,0
20230918,155700,5849155130,7770,7770,7770,7770,0
20230918,155600,5849155130,7770,7770,7770,7770,0
20230918,155500,5849155130,7770,7770,7770,7770,0
20230918,155400,5849155130,7770,7770,7770,7770,0
20230918,155300,5849155130,7770,7770,7770,7770,0
20230918,155200,5849155130,7770,7770,7770,7770,0
20230918,155100,5849155130,7770,7770,7770,7770,0
20230918,155000,5849155130,7770,7770,7770,7770,0
20230918,154900,5849155130,7770,7770,7770,7770,0
20230918,154800,5849155130,7770,7770,7770,7770,0
20230918,154700,5849155130,7770,7770,7770,7770,0
20230918,154600,5849155130,7770,7770,7770,7770,108233
20230918,154500,5849155130,7770,7770,7770,7770,0
20230918,154400,5849155130,7770,7770,7770,7770,0
20230918,154300,5849155130,7770,7770,7770,7770,0
20230918,154200,5849155130,7770,7770,7770,7770,0
20230918,154100,5849155130,7770,7770,7770,7770,0
20230918,154000,5849155130,7770,7770,7770,7770,0
20230918,153900,5849155130,7770,7770,7770,7770,0
20230918,153800,5849155130,7770,7770,7770,7770,0
20230918,153700,5849155130,7770,7770,7770,7770,0
20230918,153600,5849155130,7770,7770,7770,7770,0
20230918,153500,5849155130,7770,7770,7770,7770,0
20230918,153400,5849155130,7770,7770,7770,7770,0
20230918,153300,5849155130,7770,7770,7770,7770,0
20230918,153200,5849155130,7770,7770,7770,7770,0
20230918,153100,5849155130,7770,7770,7770,7770,0
20230918,153000,5849155130,7770,7770,7770,7770,108233
20230918,152900,5008184720,7850,7850,7850,7850,0
20230918,152800,5008184720,7850,7850,7850,7850,0
20230918,152700,5008184720,7850,7850,7850,7850,0
20230918,152600,5008184720,7850,7850,7850,7850,0
20230918,152500,5008184720,7850,7850,7850,7850,0
20230918,152400,5008184720,7850,7850,7850,7850,0
20230918,152300,5008184720,7850,7850,7850,7850,0
20230918,152200,5008184720,7850,7850,7850,7850,0
20230918,152100,5008184720,7850,7850,7850,7850,0
20230918,152000,5008184720,7850,7850,7850,7850,0
20230918,151900,5008184720,7850,7840,7850,7840,2156
20230918,151800,4991278560,7830,7860,7860,7830,916
20230918,151700,4984091640,7850,7840,7860,7840,4293
20230918,151600,4950405130,7830,7830,7840,7820,1699
20230918,151500,4937102330,7840,7820,7840,7820,574
20230918,151400,4932612310,7820,7830,7830,7820,3501
20230918,151300,4905218800,7830,7830,7830,7820,2382
20230918,151200,4886590980,7830,7830,7830,7820,184
20230918,151100,4885151160,7830,7830,7830,7820,1336
20230918,151000,4874692370,7820,7830,7830,7820,1830
20230918,150900,4860364470,7820,7820,7830,7820,661
20230918,150800,4855194240,7820,7830,7830,7820,1093
20230918,150700,4846646920,7850,7850,7850,7820,11063
20230918,150600,4760028180,7830,7840,7850,7830,1751
20230918,150500,4746314740,7860,7840,7860,7840,363
20230918,150400,4743468220,7840,7850,7860,7840,1459
20230918,150300,4732023910,7840,7840,7840,7840,60
20230918,150200,4731553510,7850,7840,7850,7840,516
20230918,150100,4727505760,7850,7850,7850,7840,779
20230918,150000,4721394030,7850,7850,7850,7840,388
20230918,145900,4718349030,7850,7850,7850,7840,126
20230918,145800,4717360840,7840,7860,7860,7840,519
20230918,145700,4713288080,7850,7850,7850,7850,298
20230918,145600,4710948780,7860,7850,7860,7850,64
20230918,145500,4710446230,7850,7850,7850,7840,939
20230918,145400,4703075320,7860,7850,7860,7850,1410
20230918,145300,4692006190,7850,7840,7850,7840,5
20230918,145200,4691966980,7840,7850,7850,7840,31
20230918,145100,4691723830,7840,7840,7840,7840,1472
20230918,145000,4680183350,7840,7860,7860,7840,353
20230918,144900,4677414010,7850,7860,7860,7850,144
20230918,144800,4676283560,7860,7860,7860,7860,14
20230918,144700,4676173520,7850,7840,7850,7830,2623
20230918,144600,4655585170,7830,7840,7850,7830,2061
20230918,144500,4639430590,7850,7850,7850,7850,1223
20230918,144400,4629830040,7850,7860,7860,7850,247
20230918,144300,4627890950,7850,7850,7850,7850,2902
20230918,144200,4605110250,7850,7860,7860,7850,499
20230918,144100,4601192110,7860,7860,7860,7860,567
20230918,144000,4596735490,7860,7860,7860,7860,209
20230918,143900,4595092750,7870,7880,7880,7850,5058
20230918,143800,4555363330,7870,7890,7890,7870,1195
20230918,143700,4545954510,7890,7890,7890,7890,57
20230918,143600,4545504780,7890,7880,7890,7880,314
20230918,143500,4543029320,7880,7880,7880,7880,400
20230918,143400,4539877320,7890,7890,7890,7890,194
20230918,143300,4538346660,7890,7870,7890,7870,145
20230918,143200,4537202890,7880,7870,7880,7870,1215
20230918,143100,4527637990,7870,7860,7870,7860,1194
20230918,143000,4518246910,7860,7860,7870,7860,37
20230918,142900,4517955850,7860,7870,7870,7860,633
20230918,142800,4512979500,7870,7870,7870,7860,107
20230918,142700,4512137520,7870,7880,7880,7860,1728
20230918,142600,4498544070,7890,7890,7910,7890,367
20230918,142500,4495648220,7890,7900,7910,7890,2163
20230918,142400,4478560710,7900,7880,7900,7880,1251
20230918,142300,4468696750,7870,7870,7870,7870,594
20230918,142200,4464021970,7860,7860,7870,7860,639
20230918,142100,4458999420,7860,7860,7860,7860,1151
20230918,142000,4449952560,7860,7860,7860,7860,155
20230918,141900,4448734260,7860,7860,7870,7860,1130
20230918,141800,4439852450,7860,7860,7870,7860,779
20230918,141700,4433729470,7860,7860,7870,7860,1268
20230918,141600,4423762860,7860,7860,7860,7860,1013
20230918,141500,4415800680,7860,7860,7870,7860,530
20230918,141400,4411634870,7860,7860,7870,7860,1142
20230918,141300,4402658540,7850,7860,7860,7850,142
20230918,141200,4401542430,7860,7860,7860,7850,1136
20230918,141100,4392614080,7850,7870,7870,7850,2442
20230918,141000,4373417580,7870,7870,7880,7860,4154
20230918,140900,4340735620,7870,7880,7880,7870,389
20230918,140800,4337674020,7890,7880,7890,7880,257
20230918,140700,4335648690,7890,7890,7890,7890,102
20230918,140600,4334843910,7880,7880,7890,7880,22
20230918,140500,4334670530,7880,7880,7880,7880,202
20230918,140400,4333078770,7880,7880,7880,7870,2063
20230918,140300,4316840500,7880,7880,7890,7860,7782
20230918,140200,4255617060,7880,7880,7880,7880,12
20230918,140100,4255522500,7880,7880,7880,7880,996
20230918,140000,4247674020,7880,7890,7890,7880,684
20230918,135900,4242283180,7890,7900,7900,7890,289
20230918,135800,4240002870,7900,7880,7900,7880,865
20230918,135700,4233184790,7890,7900,7900,7880,527
20230918,135600,4229031470,7880,7900,7900,7880,2376
20230918,135500,4210308510,7900,7900,7900,7900,103
20230918,135400,4209494810,7880,7900,7900,7880,419
20230918,135300,4206192230,7890,7880,7890,7880,116
20230918,135200,4205277090,7880,7890,7900,7880,2149
20230918,135100,4188321490,7890,7900,7900,7890,1788
20230918,135000,4174196310,7900,7910,7920,7900,1382
20230918,134900,4163264890,7910,7910,7910,7910,500
20230918,134800,4159309890,7920,7900,7920,7900,981
20230918,134700,4151549970,7910,7920,7920,7910,1174
20230918,134600,4142262410,7920,7940,7940,7920,6125
20230918,134500,4093748690,7950,7950,7950,7950,80
20230918,134400,4093112690,7940,7930,7940,7930,696
20230918,134300,4087587450,7940,7930,7940,7930,702
20230918,134200,4082017520,7930,7950,7950,7930,1151
20230918,134100,4072877240,7960,7940,7960,7930,2072
20230918,134000,4056429560,7930,7940,7940,7920,541
20230918,133900,4052140380,7940,7940,7940,7940,151
20230918,133800,4050941440,7950,7930,7950,7930,537
20230918,133700,4046674670,7930,7930,7930,7930,1638
20230918,133600,4033685330,7930,7930,7930,7930,123
20230918,133500,4032709940,7930,7930,7930,7930,1
20230918,133400,4032702010,7930,7930,7930,7930,121
20230918,133300,4031742480,7930,7930,7930,7930,39
20230918,133200,4031433210,7930,7930,7930,7920,303
20230918,133100,4029031130,7940,7940,7940,7940,232
20230918,133000,4027189050,7950,7940,7950,7940,190
20230918,132900,4025680060,7940,7960,7960,7940,102
20230918,132800,4024868160,7960,7960,7960,7960,21
20230918,132700,4024701000,7960,7940,7960,7940,633
20230918,132600,4019669260,7930,7930,7930,7930,0
20230918,132500,4019669260,7930,7940,7940,7930,52
20230918,132400,4019256710,7940,7940,7940,7940,4
20230918,132300,4019224950,7940,7920,7940,7920,21
20230918,132200,4019058610,7920,7920,7920,7920,1003
20230918,132100,4011114850,7920,7920,7920,7920,22
20230918,132000,4010940610,7910,7910,7910,7910,4
20230918,131900,4010908970,7900,7910,7910,7900,21
20230918,131800,4010742870,7910,7920,7920,7910,1249
20230918,131700,4000862440,7910,7950,7950,7910,454
20230918,131600,3997260830,7950,7950,7950,7950,223
20230918,131500,3995487980,7950,7960,7960,7950,261
20230918,131400,3993412030,7960,7960,7960,7960,812
20230918,131300,3986948510,7960,7960,7960,7950,542
20230918,131200,3982634200,7960,7950,7960,7950,414
20230918,131100,3979338820,7950,7940,7950,7940,260
20230918,131000,3977272350,7930,7930,7930,7930,802
20230918,130900,3970912490,7930,7930,7930,7930,850
20230918,130800,3964171990,7930,7930,7940,7930,370
20230918,130700,3961237370,7950,7930,7950,7930,2445
20230918,130600,3941836020,7950,7950,7950,7950,77
20230918,130500,3941223870,7930,7910,7940,7910,1196
20230918,130400,3931740180,7910,7920,7920,7900,596
20230918,130300,3927027460,7920,7920,7920,7920,2
20230918,130200,3927011620,7900,7920,7920,7890,1040
20230918,130100,3918804270,7920,7920,7920,7890,1596
20230918,130000,3906192690,7920,7930,7930,7920,195
20230918,125900,3904646990,7930,7930,7930,7930,270
20230918,125800,3902505890,7930,7930,7930,7930,145
20230918,125700,3901356040,7950,7930,7950,7930,18
20230918,125600,3901213240,7930,7950,7950,7930,601
20230918,125500,3896440110,7950,7960,7960,7950,237
20230918,125400,3894555950,7960,7950,7960,7950,289
20230918,125300,3892256760,7950,7940,7950,7940,187
20230918,125200,3890770910,7950,7950,7950,7940,140
20230918,125100,3889657920,7930,7950,7950,7930,137
20230918,125000,3888570070,7920,7920,7920,7920,0
20230918,124900,3888570070,7920,7900,7920,7900,359
20230918,124800,3885728350,7900,7900,7900,7900,90
20230918,124700,3885017350,7900,7900,7910,7900,634
20230918,124600,3880002430,7900,7900,7900,7900,167
20230918,124500,3878683130,7900,7900,7900,7900,460
20230918,124400,3875049130,7920,7930,7930,7900,661
20230918,124300,3869820040,7930,7970,7970,7920,1186
20230918,124200,3860412640,7970,7970,7970,7960,1827
20230918,124100,3845859710,7970,7970,7980,7970,1776
20230918,124000,3831702300,7960,7970,7970,7950,490
20230918,123900,3827801560,7970,7960,7970,7950,484
20230918,123800,3823949860,7960,7950,7960,7940,853
20230918,123700,3817169250,7940,7930,7940,7930,1271
20230918,123600,3807087870,7920,7930,7930,7920,52
20230918,123500,3806675520,7930,7930,7930,7920,1596
20230918,123400,3794024240,7920,7920,7920,7920,385
20230918,123300,3790975040,7920,7930,7930,7920,256
20230918,123200,3788947510,7930,7930,7930,7930,0
20230918,123100,3788947510,7930,7930,7930,7930,41
20230918,123000,3788622380,7920,7920,7920,7920,3042
20230918,122900,3764529740,7910,7900,7920,7900,770
20230918,122800,3758445670,7900,7900,7920,7900,289
20230918,122700,3756160570,7900,7910,7910,7900,1599
20230918,122600,3743518470,7910,7910,7910,7910,303
20230918,122500,3741121740,7910,7910,7910,7910,180
20230918,122400,3739697940,7920,7910,7920,7910,13
20230918,122300,3739595100,7900,7900,7910,7900,475
20230918,122200,3735838800,7910,7910,7910,7910,1
20230918,122100,3735830890,7900,7910,7910,7900,1852
20230918,122000,3721196500,7910,7910,7910,7910,199
20230918,121900,3719622410,7920,7920,7920,7920,87
20230918,121800,3718933370,7910,7910,7910,7910,10
20230918,121700,3718854270,7910,7910,7910,7910,743
20230918,121600,3712977140,7890,7890,7890,7890,1143
20230918,121500,3703958870,7890,7890,7890,7880,984
20230918,121400,3696195770,7880,7880,7880,7880,53
20230918,121300,3695778130,7860,7870,7890,7860,1011
20230918,121200,3687823080,7870,7880,7890,7870,5492
20230918,121100,3644592570,7880,7890,7890,7880,63
20230918,121000,3644095860,7880,7890,7890,7880,1646
20230918,120900,3631125320,7890,7880,7890,7880,567
20230918,120800,3626651770,7900,7900,7900,7890,396
20230918,120700,3623525020,7900,7910,7910,7890,7176
20230918,120600,3566863640,7900,7900,7900,7900,3501
20230918,120500,3539205740,7900,7900,7900,7900,5
20230918,120400,3539166240,7900,7900,7900,7900,40
20230918,120300,3538850240,7900,7920,7920,7900,2554
20230918,120200,3518656570,7920,7910,7920,7910,90
20230918,120100,3517943850,7910,7910,7910,7910,18
20230918,120000,3517801470,7920,7930,7930,7920,212
20230918,115900,3516120930,7920,7920,7920,7920,296
20230918,115800,3513776610,7920,7920,7920,7920,45
20230918,115700,3513420210,7920,7900,7920,7900,253
20230918,115600,3511419470,7910,7910,7910,7910,160
20230918,115500,3510153870,7910,7910,7910,7900,767
20230918,115400,3504091210,7910,7920,7920,7910,1029
20230918,115300,3495951110,7920,7910,7920,7910,240
20230918,115200,3494051610,7910,7920,7930,7910,3081
20230918,115100,3469658990,7910,7910,7920,7910,116
20230918,115000,3468740630,7910,7920,7920,7910,127
20230918,114900,3467734800,7920,7900,7920,7900,614
20230918,114800,3462877540,7910,7900,7910,7890,883
20230918,114700,3455902940,7900,7900,7900,7900,139
20230918,114600,3454804840,7890,7890,7890,7890,209
20230918,114500,3453155830,7890,7890,7900,7880,361
20230918,114400,3450307540,7890,7880,7890,7880,503
20230918,114300,3446343370,7880,7880,7890,7880,708
20230918,114200,3440763750,7880,7890,7890,7880,51
20230918,114100,3440361770,7890,7890,7890,7890,486
20230918,114000,3436527230,7890,7900,7900,7890,156
20230918,113900,3435295830,7900,7900,7900,7900,486
20230918,113800,3431456430,7890,7900,7900,7890,422
20230918,113700,3428126750,7900,7890,7900,7890,145
20230918,113600,3426982300,7900,7890,7900,7890,411
20230918,113500,3423739450,7890,7890,7890,7890,817
20230918,113400,3417293320,7880,7890,7890,7880,4603
20230918,113300,3381013240,7880,7910,7910,7880,4444
20230918,113200,3345931540,7910,7900,7910,7900,516
20230918,113100,3341855030,7900,7900,7900,7900,4135
20230918,113000,3309188530,7900,7900,7910,7900,229
20230918,112900,3307379400,7900,7910,7910,7900,906
20230918,112800,3300214520,7910,7910,7920,7910,706
20230918,112700,3294630040,7920,7920,7920,7910,380
20230918,112600,3291620480,7920,7920,7920,7920,1
20230918,112500,3291612560,7910,7910,7910,7910,211
20230918,112400,3289943550,7910,7900,7910,7900,1107
20230918,112300,3281191180,7900,7900,7900,7900,805
20230918,112200,3274831680,7900,7910,7910,7900,1804
20230918,112100,3260569290,7910,7900,7910,7900,4405
20230918,112000,3225766250,7900,7910,7910,7900,1553
20230918,111900,3213482120,7910,7920,7920,7910,767
20230918,111800,3207413410,7930,7920,7930,7910,570
20230918,111700,3202896080,7930,7920,7930,7920,386
20230918,111600,3199838950,7920,7920,7930,7920,250
20230918,111500,3197858920,7920,7920,7920,7920,459
20230918,111400,3194223640,7920,7930,7930,7920,1407
20230918,111300,3183079700,7920,7920,7920,7920,100
20230918,111200,3182287700,7920,7920,7920,7920,560
20230918,111100,3177852500,7920,7920,7930,7920,1430
20230918,111000,3166526890,7920,7930,7930,7920,91
20230918,110900,3165806080,7930,7930,7930,7930,33
20230918,110800,3165544390,7930,7930,7930,7930,544
20230918,110700,3161230470,7930,7930,7930,7930,63
20230918,110600,3160730880,7930,7920,7930,7920,130
20230918,110500,3159700480,7920,7920,7930,7920,272
20230918,110400,3157546230,7920,7930,7930,7920,288
20230918,110300,3155264680,7930,7930,7930,7920,338
20230918,110200,3152585060,7930,7920,7930,7920,227
20230918,110100,3150787010,7920,7920,7920,7920,263
20230918,110000,3148704050,7930,7920,7930,7920,37
20230918,105900,3148410940,7920,7920,7920,7920,1449
20230918,105800,3136934860,7920,7930,7930,7920,21
20230918,105700,3136768530,7920,7930,7930,7920,1458
20230918,105600,3125220670,7920,7920,7920,7920,912
20230918,105500,3117997630,7920,7940,7940,7920,2171
20230918,105400,3100782990,7940,7950,7950,7940,186
20230918,105300,3099305060,7950,7940,7950,7940,457
20230918,105200,3095676260,7940,7940,7940,7930,502
20230918,105100,3091694150,7940,7940,7940,7930,483
20230918,105000,3087863920,7940,7940,7940,7940,462
20230918,104900,3084195640,7940,7940,7950,7940,536
20230918,104800,3079937270,7940,7940,7950,7940,970
20230918,104700,3072235460,7940,7940,7940,7940,307
20230918,104600,3069797880,7940,7930,7940,7930,321
20230918,104500,3067250140,7930,7940,7940,7930,9
20230918,104400,3067178690,7940,7950,7950,7930,405
20230918,104300,3063966380,7930,7940,7950,7930,892
20230918,104200,3056891140,7950,7950,7950,7950,110
20230918,104100,3056016640,7950,7940,7950,7940,722
20230918,104000,3050283840,7940,7950,7950,7940,89
20230918,103900,3049577170,7950,7940,7950,7940,162
20230918,103800,3048289470,7940,7950,7950,7940,269
20230918,103700,3046152240,7940,7930,7940,7930,540
20230918,103600,3041868980,7930,7950,7950,7930,85
20230918,103500,3041194080,7950,7950,7950,7930,878
20230918,103400,3034228100,7940,7940,7950,7940,253
20230918,103300,3032218330,7940,7940,7940,7940,273
20230918,103200,3030050710,7940,7940,7940,7940,159
20230918,103100,3028788250,7940,7950,7950,7940,1620
20230918,103000,3015924940,7950,7950,7950,7950,1134
20230918,102900,3006909640,7950,7960,7960,7930,1971
20230918,102800,2991243800,7960,7980,7980,7960,419
20230918,102700,2987902120,7980,7970,7980,7970,476
20230918,102600,2984104240,7960,7930,7960,7920,3424
20230918,102500,2956912780,7920,7950,7960,7920,2918
20230918,102400,2933749360,7950,7940,7950,7940,2576
20230918,102300,2913271780,7940,7960,7960,7910,11164
20230918,102200,2824692740,7960,7980,7990,7960,6579
20230918,102100,2772273020,7980,8010,8010,7980,4681
20230918,102000,2734846680,8020,8000,8020,8000,850
20230918,101900,2728041460,8020,8020,8020,8010,1104
20230918,101800,2719196960,8020,8000,8020,8000,639
20230918,101700,2714080500,8000,8000,8010,8000,380
20230918,101600,2711040490,8000,8010,8010,7990,683
20230918,101500,2705575550,8010,7990,8010,7990,1141
20230918,101400,2696450160,7990,7990,8000,7990,1180
20230918,101300,2687020940,7990,7990,8000,7980,1066
20230918,101200,2678508240,7980,7970,7980,7970,1963
20230918,101100,2662845890,7970,7970,7970,7960,332
20230918,101000,2660200050,7960,7970,7980,7960,1020
20230918,100900,2652068460,7970,7980,7980,7960,2504
20230918,100800,2632124370,7990,7980,7990,7960,6356
20230918,100700,2581416810,7980,7980,7990,7980,2419
20230918,100600,2562109500,8000,8000,8000,7980,2036
20230918,100500,2545839450,8000,8010,8010,8000,2701
20230918,100400,2524225450,8020,8020,8020,8010,597
20230918,100300,2519440590,8020,8020,8030,8010,1891
20230918,100200,2504274870,8020,8040,8040,8020,1213
20230918,100100,2494540200,8040,8050,8050,8040,1195
20230918,100000,2484925540,8050,8050,8060,8050,2536
20230918,095900,2464501120,8050,8040,8050,8040,4984
20230918,095800,2424389390,8040,8040,8040,8030,2652
20230918,095700,2403072380,8040,8020,8040,8020,1279
20230918,095600,2392802610,8020,8010,8020,8010,2010
20230918,095500,2376695660,8010,8020,8020,8010,749
20230918,095400,2370696140,8010,8010,8020,8010,427
20230918,095300,2367275790,8010,8000,8010,8000,2450
20230918,095200,2347672380,8000,8010,8010,8000,353
20230918,095100,2344847920,8010,8010,8020,8010,361
20230918,095000,2341955810,8010,8020,8020,8010,1697
20230918,094900,2328346870,8020,8030,8030,8010,2484
20230918,094800,2308425080,8030,8020,8040,8020,4591
20230918,094700,2271565560,8020,8010,8020,8000,2945
20230918,094600,2247969710,8010,8030,8030,8010,2848
20230918,094500,2225129150,8020,8030,8030,8020,1397
20230918,094400,2213915890,8030,8050,8050,8030,3181
20230918,094300,2188350980,8050,8070,8070,8040,4700
20230918,094200,2150487510,8060,8070,8080,8060,1995
20230918,094100,2134389900,8080,8070,8080,8070,6458
20230918,094000,2082232210,8070,8050,8070,8050,4302
20230918,093900,2047551170,8050,8060,8060,8050,892
20230918,093800,2040366510,8060,8060,8060,8050,2919
20230918,093700,2016839520,8070,8070,8080,8070,3221
20230918,093600,1990834390,8080,8070,8080,8060,3590
20230918,093500,1961874310,8080,8100,8100,8080,5899
20230918,093400,1914147590,8090,8080,8100,8080,10626
20230918,093300,1828162240,8090,8070,8090,8070,6712
20230918,093200,1773944550,8080,8060,8080,8050,11239
20230918,093100,1683255340,8050,8030,8060,8020,10227
20230918,093000,1601003960,8030,7990,8030,7980,11441
20230918,092900,1509407110,7980,7990,8000,7980,5219
20230918,092800,1467702710,7990,7990,8000,7990,1597
20230918,092700,1454940500,7980,8000,8000,7980,3642
20230918,092600,1425835760,8000,8000,8010,7990,5420
20230918,092500,1382491210,8000,8020,8030,8000,4845
20230918,092400,1343695070,8020,7980,8030,7980,16390
20230918,092300,1212318470,7990,8000,8030,7980,17354
20230918,092200,1073407940,8000,7960,8000,7950,6180
20230918,092100,1024108530,7950,7960,7970,7950,2341
20230918,092000,1005473120,7960,7980,7980,7960,1221
20230918,091900,995744120,7980,7960,7990,7960,2055
20230918,091800,979348030,7960,7940,7960,7920,1949
20230918,091700,963863710,7940,7910,7940,7910,1382
20230918,091600,952918130,7920,7910,7930,7900,4244
20230918,091500,919301620,7890,7910,7920,7890,12734
20230918,091400,818647980,7920,7910,7920,7900,2852
20230918,091300,796101490,7910,7940,7940,7910,1905
20230918,091200,780989960,7940,7950,7960,7920,2236
20230918,091100,763240410,7950,7960,7960,7950,2434
20230918,091000,743877320,7960,7970,7990,7950,3685
20230918,090900,714536510,7970,7940,7980,7940,3645
20230918,090800,685512170,7940,8000,8010,7930,7825
20230918,090700,623111890,8000,8010,8010,7990,7579
20230918,090600,562491570,8010,8000,8020,8000,4281
20230918,090500,528190330,8010,7980,8040,7980,10306
20230918,090400,445551350,7970,8000,8020,7960,7976
20230918,090300,381839960,8000,7980,8020,7940,8904
20230918,090200,310741970,7970,7950,8000,7950,9209
20230918,090100,237199400,7940,7900,7940,7880,11343
20230918,090000,147362110,7860,7850,7920,7850,18519
Reference in New Issue Copy Permalink