ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/273640/min/candle-20230906.csv

695 lines
36 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
20230906,203200,1316591970,17110,17110,17110,17110,916
20230906,203100,1316591970,17110,17110,17110,17110,0
20230906,203000,1316591970,17110,17110,17110,17110,0
20230906,202900,1316591970,17110,17110,17110,17110,0
20230906,202800,1316591970,17110,17110,17110,17110,0
20230906,202700,1316591970,17110,17110,17110,17110,0
20230906,202600,1316591970,17110,17110,17110,17110,0
20230906,202500,1316591970,17110,17110,17110,17110,0
20230906,202400,1316591970,17110,17110,17110,17110,0
20230906,202300,1316591970,17110,17110,17110,17110,0
20230906,202200,1316591970,17110,17110,17110,17110,0
20230906,202100,1316591970,17110,17110,17110,17110,0
20230906,202000,1316591970,17110,17110,17110,17110,0
20230906,201900,1316591970,17110,17110,17110,17110,0
20230906,201800,1316591970,17110,17110,17110,17110,0
20230906,201700,1316591970,17110,17110,17110,17110,0
20230906,201600,1316591970,17110,17110,17110,17110,0
20230906,201500,1316591970,17110,17110,17110,17110,0
20230906,201400,1316591970,17110,17110,17110,17110,0
20230906,201300,1316591970,17110,17110,17110,17110,0
20230906,201200,1316591970,17110,17110,17110,17110,0
20230906,201100,1316591970,17110,17110,17110,17110,0
20230906,201000,1316591970,17110,17110,17110,17110,0
20230906,200900,1316591970,17110,17110,17110,17110,0
20230906,200800,1316591970,17110,17110,17110,17110,0
20230906,200700,1316591970,17110,17110,17110,17110,0
20230906,200600,1316591970,17110,17110,17110,17110,0
20230906,200500,1316591970,17110,17110,17110,17110,0
20230906,200400,1316591970,17110,17110,17110,17110,0
20230906,200300,1316591970,17110,17110,17110,17110,0
20230906,200200,1316591970,17110,17110,17110,17110,916
20230906,200100,1316591970,17110,17110,17110,17110,0
20230906,200000,1316591970,17110,17110,17110,17110,0
20230906,195900,1316591970,17110,17110,17110,17110,0
20230906,195800,1316591970,17110,17110,17110,17110,0
20230906,195700,1316591970,17110,17110,17110,17110,0
20230906,195600,1316591970,17110,17110,17110,17110,0
20230906,195500,1316591970,17110,17110,17110,17110,0
20230906,195400,1316591970,17110,17110,17110,17110,0
20230906,195300,1316591970,17110,17110,17110,17110,0
20230906,195200,1316591970,17110,17110,17110,17110,0
20230906,195100,1316591970,17110,17110,17110,17110,0
20230906,195000,1316591970,17110,17110,17110,17110,0
20230906,194900,1316591970,17110,17110,17110,17110,0
20230906,194800,1316591970,17110,17110,17110,17110,0
20230906,194700,1316591970,17110,17110,17110,17110,0
20230906,194600,1316591970,17110,17110,17110,17110,0
20230906,194500,1316591970,17110,17110,17110,17110,0
20230906,194400,1316591970,17110,17110,17110,17110,0
20230906,194300,1316591970,17110,17110,17110,17110,0
20230906,194200,1316591970,17110,17110,17110,17110,0
20230906,194100,1316591970,17110,17110,17110,17110,0
20230906,194000,1316591970,17110,17110,17110,17110,0
20230906,193900,1316591970,17110,17110,17110,17110,0
20230906,193800,1316591970,17110,17110,17110,17110,0
20230906,193700,1316591970,17110,17110,17110,17110,0
20230906,193600,1316591970,17110,17110,17110,17110,0
20230906,193500,1316591970,17110,17110,17110,17110,0
20230906,193400,1316591970,17110,17110,17110,17110,0
20230906,193300,1316591970,17110,17110,17110,17110,0
20230906,193200,1316591970,17110,17110,17110,17110,916
20230906,193100,1316591970,17110,17110,17110,17110,0
20230906,193000,1316591970,17110,17110,17110,17110,0
20230906,192900,1316591970,17110,17110,17110,17110,0
20230906,192800,1316591970,17110,17110,17110,17110,0
20230906,192700,1316591970,17110,17110,17110,17110,0
20230906,192600,1316591970,17110,17110,17110,17110,0
20230906,192500,1316591970,17110,17110,17110,17110,0
20230906,192400,1316591970,17110,17110,17110,17110,0
20230906,192300,1316591970,17110,17110,17110,17110,0
20230906,192200,1316591970,17110,17110,17110,17110,0
20230906,192100,1316591970,17110,17110,17110,17110,0
20230906,192000,1316591970,17110,17110,17110,17110,0
20230906,191900,1316591970,17110,17110,17110,17110,0
20230906,191800,1316591970,17110,17110,17110,17110,0
20230906,191700,1316591970,17110,17110,17110,17110,0
20230906,191600,1316591970,17110,17110,17110,17110,0
20230906,191500,1316591970,17110,17110,17110,17110,0
20230906,191400,1316591970,17110,17110,17110,17110,0
20230906,191300,1316591970,17110,17110,17110,17110,0
20230906,191200,1316591970,17110,17110,17110,17110,0
20230906,191100,1316591970,17110,17110,17110,17110,0
20230906,191000,1316591970,17110,17110,17110,17110,0
20230906,190900,1316591970,17110,17110,17110,17110,0
20230906,190800,1316591970,17110,17110,17110,17110,0
20230906,190700,1316591970,17110,17110,17110,17110,0
20230906,190600,1316591970,17110,17110,17110,17110,0
20230906,190500,1316591970,17110,17110,17110,17110,0
20230906,190400,1316591970,17110,17110,17110,17110,0
20230906,190300,1316591970,17110,17110,17110,17110,0
20230906,190200,1316591970,17110,17110,17110,17110,916
20230906,190100,1316591970,17110,17110,17110,17110,0
20230906,190000,1316591970,17110,17110,17110,17110,0
20230906,185900,1316591970,17110,17110,17110,17110,0
20230906,185800,1316591970,17110,17110,17110,17110,0
20230906,185700,1316591970,17110,17110,17110,17110,0
20230906,185600,1316591970,17110,17110,17110,17110,0
20230906,185500,1316591970,17110,17110,17110,17110,0
20230906,185400,1316591970,17110,17110,17110,17110,0
20230906,185300,1316591970,17110,17110,17110,17110,0
20230906,185200,1316591970,17110,17110,17110,17110,0
20230906,185100,1316591970,17110,17110,17110,17110,0
20230906,185000,1316591970,17110,17110,17110,17110,0
20230906,184900,1316591970,17110,17110,17110,17110,0
20230906,184800,1316591970,17110,17110,17110,17110,0
20230906,184700,1316591970,17110,17110,17110,17110,0
20230906,184600,1316591970,17110,17110,17110,17110,0
20230906,184500,1316591970,17110,17110,17110,17110,0
20230906,184400,1316591970,17110,17110,17110,17110,0
20230906,184300,1316591970,17110,17110,17110,17110,0
20230906,184200,1316591970,17110,17110,17110,17110,0
20230906,184100,1316591970,17110,17110,17110,17110,0
20230906,184000,1316591970,17110,17110,17110,17110,0
20230906,183900,1316591970,17110,17110,17110,17110,0
20230906,183800,1316591970,17110,17110,17110,17110,0
20230906,183700,1316591970,17110,17110,17110,17110,0
20230906,183600,1316591970,17110,17110,17110,17110,0
20230906,183500,1316591970,17110,17110,17110,17110,0
20230906,183400,1316591970,17110,17110,17110,17110,0
20230906,183300,1316591970,17110,17110,17110,17110,0
20230906,183200,1316591970,17110,17110,17110,17110,916
20230906,183100,1316591970,17110,17110,17110,17110,0
20230906,183000,1316591970,17110,17110,17110,17110,0
20230906,182900,1316591970,17110,17110,17110,17110,0
20230906,182800,1316591970,17110,17110,17110,17110,0
20230906,182700,1316591970,17110,17110,17110,17110,0
20230906,182600,1316591970,17110,17110,17110,17110,0
20230906,182500,1316591970,17110,17110,17110,17110,0
20230906,182400,1316591970,17110,17110,17110,17110,0
20230906,182300,1316591970,17110,17110,17110,17110,0
20230906,182200,1316591970,17110,17110,17110,17110,0
20230906,182100,1316591970,17110,17110,17110,17110,0
20230906,182000,1316591970,17110,17110,17110,17110,0
20230906,181900,1316591970,17110,17110,17110,17110,0
20230906,181800,1316591970,17110,17110,17110,17110,0
20230906,181700,1316591970,17110,17110,17110,17110,0
20230906,181600,1316591970,17110,17110,17110,17110,0
20230906,181500,1316591970,17110,17110,17110,17110,0
20230906,181400,1316591970,17110,17110,17110,17110,0
20230906,181300,1316591970,17110,17110,17110,17110,0
20230906,181200,1316591970,17110,17110,17110,17110,0
20230906,181100,1316591970,17110,17110,17110,17110,0
20230906,181000,1316591970,17110,17110,17110,17110,0
20230906,180900,1316591970,17110,17110,17110,17110,0
20230906,180800,1316591970,17110,17110,17110,17110,0
20230906,180700,1316591970,17110,17110,17110,17110,0
20230906,180600,1316591970,17110,17110,17110,17110,0
20230906,180500,1316591970,17110,17110,17110,17110,0
20230906,180400,1316591970,17110,17110,17110,17110,0
20230906,180300,1316591970,17110,17110,17110,17110,0
20230906,180200,1316591970,17110,17110,17110,17110,916
20230906,180100,1316591970,17110,17110,17110,17110,0
20230906,180000,1316591970,17110,17110,17110,17110,0
20230906,175900,1316591970,17110,17110,17110,17110,0
20230906,175800,1316591970,17110,17110,17110,17110,0
20230906,175700,1316591970,17110,17110,17110,17110,0
20230906,175600,1316591970,17110,17110,17110,17110,0
20230906,175500,1316591970,17110,17110,17110,17110,0
20230906,175400,1316591970,17110,17110,17110,17110,0
20230906,175300,1316591970,17110,17110,17110,17110,0
20230906,175200,1316591970,17110,17110,17110,17110,0
20230906,175100,1316591970,17110,17110,17110,17110,0
20230906,175000,1316591970,17110,17110,17110,17110,0
20230906,174900,1316591970,17110,17110,17110,17110,0
20230906,174800,1316591970,17110,17110,17110,17110,0
20230906,174700,1316591970,17110,17110,17110,17110,0
20230906,174600,1316591970,17110,17110,17110,17110,0
20230906,174500,1316591970,17110,17110,17110,17110,0
20230906,174400,1316591970,17110,17110,17110,17110,0
20230906,174300,1316591970,17110,17110,17110,17110,0
20230906,174200,1316591970,17110,17110,17110,17110,0
20230906,174100,1316591970,17110,17110,17110,17110,0
20230906,174000,1316591970,17110,17110,17110,17110,0
20230906,173900,1316591970,17110,17110,17110,17110,0
20230906,173800,1316591970,17110,17110,17110,17110,0
20230906,173700,1316591970,17110,17110,17110,17110,0
20230906,173600,1316591970,17110,17110,17110,17110,0
20230906,173500,1316591970,17110,17110,17110,17110,0
20230906,173400,1316591970,17110,17110,17110,17110,0
20230906,173300,1316591970,17110,17110,17110,17110,0
20230906,173200,1316591970,17110,17110,17110,17110,916
20230906,173100,1316591970,17110,17110,17110,17110,0
20230906,173000,1316591970,17110,17110,17110,17110,0
20230906,172900,1316591970,17110,17110,17110,17110,0
20230906,172800,1316591970,17110,17110,17110,17110,0
20230906,172700,1316591970,17110,17110,17110,17110,0
20230906,172600,1316591970,17110,17110,17110,17110,0
20230906,172500,1316591970,17110,17110,17110,17110,0
20230906,172400,1316591970,17110,17110,17110,17110,0
20230906,172300,1316591970,17110,17110,17110,17110,0
20230906,172200,1316591970,17110,17110,17110,17110,0
20230906,172100,1316591970,17110,17110,17110,17110,0
20230906,172000,1316591970,17110,17110,17110,17110,0
20230906,171900,1316591970,17110,17110,17110,17110,0
20230906,171800,1316591970,17110,17110,17110,17110,0
20230906,171700,1316591970,17110,17110,17110,17110,0
20230906,171600,1316591970,17110,17110,17110,17110,0
20230906,171500,1316591970,17110,17110,17110,17110,0
20230906,171400,1316591970,17110,17110,17110,17110,0
20230906,171300,1316591970,17110,17110,17110,17110,0
20230906,171200,1316591970,17110,17110,17110,17110,0
20230906,171100,1316591970,17110,17110,17110,17110,0
20230906,171000,1316591970,17110,17110,17110,17110,0
20230906,170900,1316591970,17110,17110,17110,17110,0
20230906,170800,1316591970,17110,17110,17110,17110,0
20230906,170700,1316591970,17110,17110,17110,17110,0
20230906,170600,1316591970,17110,17110,17110,17110,0
20230906,170500,1316591970,17110,17110,17110,17110,0
20230906,170400,1316591970,17110,17110,17110,17110,0
20230906,170300,1316591970,17110,17110,17110,17110,0
20230906,170200,1316591970,17110,17110,17110,17110,916
20230906,170100,1316591970,17110,17110,17110,17110,0
20230906,170000,1316591970,17110,17110,17110,17110,0
20230906,165900,1316591970,17110,17110,17110,17110,0
20230906,165800,1316591970,17110,17110,17110,17110,0
20230906,165700,1316591970,17110,17110,17110,17110,0
20230906,165600,1316591970,17110,17110,17110,17110,0
20230906,165500,1316591970,17110,17110,17110,17110,0
20230906,165400,1316591970,17110,17110,17110,17110,0
20230906,165300,1316591970,17110,17110,17110,17110,0
20230906,165200,1316591970,17110,17110,17110,17110,0
20230906,165100,1316591970,17110,17110,17110,17110,0
20230906,165000,1316591970,17110,17110,17110,17110,0
20230906,164900,1316591970,17110,17110,17110,17110,0
20230906,164800,1316591970,17110,17110,17110,17110,0
20230906,164700,1316591970,17110,17110,17110,17110,0
20230906,164600,1316591970,17110,17110,17110,17110,0
20230906,164500,1316591970,17110,17110,17110,17110,0
20230906,164400,1316591970,17110,17110,17110,17110,0
20230906,164300,1316591970,17110,17110,17110,17110,0
20230906,164200,1316591970,17110,17110,17110,17110,0
20230906,164100,1316591970,17110,17110,17110,17110,0
20230906,164000,1316591970,17110,17110,17110,17110,0
20230906,163900,1316591970,17110,17110,17110,17110,0
20230906,163800,1316591970,17110,17110,17110,17110,0
20230906,163700,1316591970,17110,17110,17110,17110,0
20230906,163600,1316591970,17110,17110,17110,17110,0
20230906,163500,1316591970,17110,17110,17110,17110,0
20230906,163400,1316591970,17110,17110,17110,17110,0
20230906,163300,1316591970,17110,17110,17110,17110,0
20230906,163200,1316591970,17110,17110,17110,17110,916
20230906,163100,1316591970,17110,17110,17110,17110,0
20230906,163000,1316591970,17110,17110,17110,17110,0
20230906,162900,1316591970,17110,17110,17110,17110,0
20230906,162800,1316591970,17110,17110,17110,17110,0
20230906,162700,1316591970,17110,17110,17110,17110,0
20230906,162600,1316591970,17110,17110,17110,17110,0
20230906,162500,1316591970,17110,17110,17110,17110,0
20230906,162400,1316591970,17110,17110,17110,17110,0
20230906,162300,1316591970,17110,17110,17110,17110,0
20230906,162200,1316591970,17110,17110,17110,17110,0
20230906,162100,1316591970,17110,17110,17110,17110,0
20230906,162000,1316591970,17110,17110,17110,17110,0
20230906,161900,1316591970,17110,17110,17110,17110,0
20230906,161800,1316591970,17110,17110,17110,17110,0
20230906,161700,1316591970,17110,17110,17110,17110,0
20230906,161600,1316591970,17110,17110,17110,17110,0
20230906,161500,1316591970,17110,17110,17110,17110,0
20230906,161400,1316591970,17110,17110,17110,17110,0
20230906,161300,1316591970,17110,17110,17110,17110,0
20230906,161200,1316591970,17110,17110,17110,17110,0
20230906,161100,1316591970,17110,17110,17110,17110,0
20230906,161000,1316591970,17110,17110,17110,17110,0
20230906,160900,1316591970,17110,17110,17110,17110,0
20230906,160800,1316591970,17110,17110,17110,17110,0
20230906,160700,1316591970,17110,17110,17110,17110,0
20230906,160600,1316591970,17110,17110,17110,17110,0
20230906,160500,1316591970,17110,17110,17110,17110,0
20230906,160400,1316591970,17110,17110,17110,17110,0
20230906,160300,1316591970,17110,17110,17110,17110,0
20230906,160200,1316591970,17110,17110,17110,17110,916
20230906,160100,1316591970,17110,17110,17110,17110,0
20230906,160000,1316591970,17110,17110,17110,17110,0
20230906,155900,1316591970,17110,17110,17110,17110,0
20230906,155800,1316591970,17110,17110,17110,17110,0
20230906,155700,1316591970,17110,17110,17110,17110,0
20230906,155600,1316591970,17110,17110,17110,17110,0
20230906,155500,1316591970,17110,17110,17110,17110,0
20230906,155400,1316591970,17110,17110,17110,17110,0
20230906,155300,1316591970,17110,17110,17110,17110,0
20230906,155200,1316591970,17110,17110,17110,17110,0
20230906,155100,1316591970,17110,17110,17110,17110,0
20230906,155000,1316591970,17110,17110,17110,17110,0
20230906,154900,1316591970,17110,17110,17110,17110,0
20230906,154800,1316591970,17110,17110,17110,17110,0
20230906,154700,1316591970,17110,17110,17110,17110,0
20230906,154600,1316591970,17110,17110,17110,17110,0
20230906,154500,1316591970,17110,17110,17110,17110,0
20230906,154400,1316591970,17110,17110,17110,17110,0
20230906,154300,1316591970,17110,17110,17110,17110,0
20230906,154200,1316591970,17110,17110,17110,17110,0
20230906,154100,1316591970,17110,17110,17110,17110,0
20230906,154000,1316591970,17110,17110,17110,17110,0
20230906,153900,1316591970,17110,17110,17110,17110,0
20230906,153800,1316591970,17110,17110,17110,17110,0
20230906,153700,1316591970,17110,17110,17110,17110,0
20230906,153600,1316591970,17110,17110,17110,17110,0
20230906,153500,1316591970,17110,17110,17110,17110,0
20230906,153400,1316591970,17110,17110,17110,17110,0
20230906,153300,1316591970,17110,17110,17110,17110,0
20230906,153200,1316591970,17110,17110,17110,17110,916
20230906,153100,1316591970,17110,17110,17110,17110,0
20230906,153000,1316591970,17110,17110,17110,17110,916
20230906,152900,1300919210,17100,17100,17100,17100,0
20230906,152800,1300919210,17100,17100,17100,17100,0
20230906,152700,1300919210,17100,17100,17100,17100,0
20230906,152600,1300919210,17100,17100,17100,17100,0
20230906,152500,1300919210,17100,17100,17100,17100,0
20230906,152400,1300919210,17100,17100,17100,17100,0
20230906,152300,1300919210,17100,17100,17100,17100,0
20230906,152200,1300919210,17100,17100,17100,17100,0
20230906,152100,1300919210,17100,17100,17100,17100,0
20230906,152000,1300919210,17100,17100,17100,17100,0
20230906,151900,1300919210,17100,17120,17120,17090,328
20230906,151800,1295310310,17100,17120,17120,17100,732
20230906,151700,1282792030,17120,17130,17130,17120,260
20230906,151600,1278340660,17130,17140,17140,17130,95
20230906,151500,1276712790,17150,17150,17150,17140,181
20230906,151400,1273608850,17140,17120,17150,17120,107
20230906,151300,1271774440,17110,17100,17120,17100,382
20230906,151200,1265241510,17100,17100,17100,17100,355
20230906,151100,1259171010,17100,17160,17160,17100,2874
20230906,151000,1209988320,17160,17170,17180,17160,61
20230906,150900,1208941390,17180,17180,17180,17150,72
20230906,150800,1207705680,17190,17190,17190,17190,2
20230906,150700,1207671300,17190,17190,17190,17190,13
20230906,150600,1207447830,17190,17150,17190,17150,24
20230906,150500,1207036190,17190,17190,17190,17150,59
20230906,150400,1206022220,17190,17190,17190,17190,13
20230906,150300,1205798750,17200,17210,17210,17130,201
20230906,150200,1202348490,17210,17220,17220,17200,79
20230906,150100,1200989150,17220,17190,17220,17190,145
20230906,150000,1198496480,17190,17130,17190,17130,77
20230906,145900,1197175310,17130,17190,17190,17130,156
20230906,145800,1194502320,17150,17150,17150,17140,81
20230906,145700,1193113570,17150,17140,17150,17140,26
20230906,145600,1192667890,17140,17150,17150,17140,123
20230906,145500,1190559500,17150,17130,17150,17130,38
20230906,145400,1189908480,17130,17140,17140,17130,36
20230906,145300,1189291570,17130,17120,17140,17120,328
20230906,145200,1183675580,17130,17140,17140,17130,27
20230906,145100,1183212890,17140,17140,17150,17120,160
20230906,145000,1180472620,17140,17140,17150,17140,38
20230906,144900,1179821210,17120,17140,17140,17110,692
20230906,144800,1167974990,17140,17130,17140,17120,383
20230906,144700,1161416470,17140,17140,17150,17130,243
20230906,144600,1157253330,17150,17160,17160,17150,249
20230906,144500,1152982680,17160,17190,17190,17150,226
20230906,144400,1149105050,17180,17190,17190,17160,255
20230906,144300,1144725880,17220,17210,17220,17200,22
20230906,144200,1144347170,17180,17190,17190,17170,230
20230906,144100,1140394410,17190,17190,17190,17180,8
20230906,144000,1140256930,17180,17230,17230,17180,77
20230906,143900,1138933480,17230,17190,17230,17190,59
20230906,143800,1137919190,17230,17230,17230,17230,0
20230906,143700,1137919190,17230,17230,17230,17170,81
20230906,143600,1136525960,17230,17230,17230,17230,21
20230906,143500,1136164130,17170,17170,17170,17170,40
20230906,143400,1135477330,17170,17170,17170,17170,0
20230906,143300,1135477330,17170,17170,17170,17170,40
20230906,143200,1134790530,17170,17170,17170,17170,48
20230906,143100,1133966370,17160,17160,17160,17160,0
20230906,143000,1133966370,17160,17170,17170,17160,241
20230906,142900,1129828790,17160,17160,17160,17160,0
20230906,142800,1129828790,17160,17160,17160,17160,41
20230906,142700,1129125230,17150,17150,17150,17150,286
20230906,142600,1124220330,17150,17150,17150,17150,9
20230906,142500,1124065980,17150,17150,17150,17150,45
20230906,142400,1123294230,17160,17160,17160,17160,103
20230906,142300,1121526750,17150,17150,17150,17150,43
20230906,142200,1120789300,17150,17150,17150,17150,101
20230906,142100,1119057150,17150,17160,17160,17150,105
20230906,142000,1117255390,17160,17160,17160,17160,273
20230906,141900,1112570710,17110,17150,17150,17110,50
20230906,141800,1111714810,17160,17110,17160,17110,132
20230906,141700,1109456190,17110,17110,17110,17110,100
20230906,141600,1107745190,17100,17110,17110,17100,206
20230906,141500,1104220590,17100,17080,17120,17050,784
20230906,141400,1090828930,17130,17160,17160,17090,672
20230906,141300,1079338200,17160,17120,17160,17080,1712
20230906,141200,1050062380,17120,17150,17150,17100,4538
20230906,141100,972410320,17150,17140,17150,17140,42
20230906,141000,971690420,17130,17160,17160,17130,2945
20230906,140900,921202500,17160,17180,17180,17160,247
20230906,140800,916961640,17160,17220,17220,17150,4854
20230906,140700,833534970,17220,17240,17240,17220,192
20230906,140600,830225910,17220,17240,17240,17220,22
20230906,140500,829847030,17220,17230,17230,17220,56
20230906,140400,828882560,17230,17230,17230,17230,25
20230906,140300,828451810,17230,17240,17240,17230,150
20230906,140200,825866960,17240,17240,17240,17240,40
20230906,140100,825177360,17240,17240,17240,17240,9
20230906,140000,825022200,17240,17230,17240,17230,69
20230906,135900,823832930,17230,17230,17230,17230,31
20230906,135800,823298800,17230,17230,17230,17230,18
20230906,135700,822988660,17230,17240,17240,17230,323
20230906,135600,817420830,17230,17230,17230,17230,0
20230906,135500,817420830,17230,17230,17230,17230,40
20230906,135400,816731630,17240,17240,17240,17240,2
20230906,135300,816697150,17240,17240,17240,17240,10
20230906,135200,816524750,17230,17230,17230,17230,40
20230906,135100,815835550,17250,17270,17270,17250,44
20230906,135000,815075950,17300,17240,17430,17230,1263
20230906,134900,793203340,17250,17240,17250,17240,35
20230906,134800,792599790,17240,17240,17240,17240,338
20230906,134700,786772670,17230,17230,17230,17230,0
20230906,134600,786772670,17230,17230,17230,17230,41
20230906,134500,786066240,17240,17230,17240,17230,63
20230906,134400,784980720,17240,17240,17240,17240,7
20230906,134300,784860040,17240,17250,17250,17240,42
20230906,134200,784135810,17240,17240,17240,17240,0
20230906,134100,784135810,17240,17240,17240,17240,40
20230906,134000,783446210,17240,17240,17240,17240,0
20230906,133900,783446210,17240,17230,17240,17230,441
20230906,133800,775847370,17230,17220,17230,17220,51
20230906,133700,774969040,17230,17230,17230,17230,71
20230906,133600,773745710,17230,17240,17240,17230,218
20230906,133500,769988570,17230,17230,17230,17230,0
20230906,133400,769988570,17230,17230,17230,17230,40
20230906,133300,769299370,17220,17220,17220,17220,0
20230906,133200,769299370,17220,17210,17220,17210,70
20230906,133100,768094270,17200,17250,17250,17200,3556
20230906,133000,706890220,17260,17260,17260,17260,10
20230906,132900,706717620,17250,17250,17250,17250,40
20230906,132800,706027620,17260,17260,17260,17260,0
20230906,132700,706027620,17260,17260,17260,17260,2
20230906,132600,705993100,17270,17270,17270,17270,18
20230906,132500,705682240,17270,17330,17330,17270,74
20230906,132400,704400540,17270,17270,17270,17270,243
20230906,132300,700203930,17260,17260,17260,17260,0
20230906,132200,700203930,17260,17250,17260,17250,51
20230906,132100,699323770,17230,17240,17240,17230,22
20230906,132000,698944610,17240,17240,17240,17230,142
20230906,131900,696496930,17240,17240,17240,17240,113
20230906,131800,694548810,17240,17250,17250,17240,90
20230906,131700,692996710,17250,17250,17250,17240,80
20230906,131600,691617110,17250,17250,17250,17250,25
20230906,131500,691185860,17250,17250,17250,17250,49
20230906,131400,690340610,17270,17270,17270,17270,2
20230906,131300,690306070,17250,17270,17280,17250,126
20230906,131200,688131980,17280,17280,17280,17280,2
20230906,131100,688097420,17260,17250,17260,17250,357
20230906,131000,681935880,17250,17250,17250,17250,43
20230906,130900,681194130,17260,17260,17260,17260,22
20230906,130800,680814410,17270,17270,17270,17270,11
20230906,130700,680624440,17250,17250,17250,17250,0
20230906,130600,680624440,17250,17250,17250,17250,40
20230906,130500,679934440,17240,17250,17250,17240,175
20230906,130400,676917170,17250,17280,17280,17250,1014
20230906,130300,659424170,17260,17270,17270,17260,619
20230906,130200,648738440,17280,17280,17280,17280,347
20230906,130100,642742280,17300,17280,17300,17280,57
20230906,130000,641756980,17280,17280,17280,17280,0
20230906,125900,641756980,17280,17290,17290,17280,90
20230906,125800,640201660,17280,17280,17280,17280,40
20230906,125700,639510460,17270,17270,17270,17270,0
20230906,125600,639510460,17270,17270,17270,17270,40
20230906,125500,638819660,17270,17280,17280,17270,100
20230906,125400,637091970,17270,17270,17270,17270,40
20230906,125300,636401170,17310,17290,17310,17270,617
20230906,125200,625738260,17290,17310,17310,17290,41
20230906,125100,625029350,17300,17310,17310,17300,134
20230906,125000,622710870,17340,17340,17340,17340,1
20230906,124900,622693530,17340,17300,17340,17300,61
20230906,124800,621638190,17290,17290,17290,17290,0
20230906,124700,621638190,17290,17310,17310,17290,105
20230906,124600,619821440,17300,17300,17300,17300,100
20230906,124500,618091440,17300,17310,17310,17300,42
20230906,124400,617364830,17310,17310,17310,17310,8
20230906,124300,617226350,17330,17330,17330,17330,0
20230906,124200,617226350,17330,17300,17330,17300,57
20230906,124100,616239950,17300,17300,17300,17300,26
20230906,124000,615790150,17300,17300,17300,17300,43
20230906,123900,615046250,17300,17300,17300,17300,7
20230906,123800,614925150,17290,17300,17300,17290,65
20230906,123700,613801050,17290,17290,17290,17290,340
20230906,123600,607922450,17290,17290,17290,17290,0
20230906,123500,607922450,17290,17300,17300,17290,52
20230906,123400,607023250,17300,17300,17300,17300,20
20230906,123300,606677250,17290,17290,17290,17290,40
20230906,123200,605985650,17300,17300,17300,17300,0
20230906,123100,605985650,17300,17300,17300,17300,1
20230906,123000,605968350,17310,17310,17310,17310,12
20230906,122900,605760630,17340,17340,17340,17340,11
20230906,122800,605569890,17290,17290,17290,17290,40
20230906,122700,604878290,17290,17290,17290,17290,132
20230906,122600,602596010,17290,17300,17300,17290,84
20230906,122500,601143640,17300,17300,17300,17300,1
20230906,122400,601126340,17300,17290,17300,17290,131
20230906,122300,598860570,17290,17290,17290,17280,31
20230906,122200,598324590,17280,17280,17280,17280,0
20230906,122100,598324590,17280,17280,17280,17280,40
20230906,122000,597633390,17280,17280,17280,17280,0
20230906,121900,597633390,17280,17310,17310,17280,1043
20230906,121800,579596870,17300,17300,17300,17300,0
20230906,121700,579596870,17300,17300,17300,17300,40
20230906,121600,578904870,17320,17300,17320,17300,65
20230906,121500,577779870,17300,17300,17300,17300,0
20230906,121400,577779870,17300,17300,17300,17300,40
20230906,121300,577087870,17300,17300,17300,17300,0
20230906,121200,577087870,17300,17300,17300,17300,1124
20230906,121100,557642670,17300,17300,17300,17300,40
20230906,121000,556950670,17300,17310,17310,17300,500
20230906,120900,548298540,17310,17310,17310,17310,48
20230906,120800,547467660,17320,17320,17320,17320,0
20230906,120700,547467660,17320,17320,17320,17320,2
20230906,120600,547433020,17310,17310,17310,17310,46
20230906,120500,546636760,17320,17320,17330,17320,46
20230906,120400,545840030,17320,17320,17320,17320,40
20230906,120300,545147230,17320,17320,17320,17320,0
20230906,120200,545147230,17320,17320,17320,17320,40
20230906,120100,544454430,17320,17320,17320,17320,0
20230906,120000,544454430,17320,17330,17330,17320,136
20230906,115900,542098410,17330,17340,17340,17330,215
20230906,115800,538371570,17340,17350,17350,17340,50
20230906,115700,537504470,17350,17350,17350,17350,356
20230906,115600,531327870,17360,17360,17360,17360,36
20230906,115500,530702910,17370,17350,17370,17350,94
20230906,115400,529071450,17370,17370,17370,17370,35
20230906,115300,528463500,17360,17370,17370,17360,44
20230906,115200,527699630,17360,17360,17360,17360,0
20230906,115100,527699630,17360,17360,17360,17360,40
20230906,115000,527005230,17350,17350,17350,17350,40
20230906,114900,526311230,17360,17360,17360,17360,15
20230906,114800,526050830,17350,17360,17360,17350,89
20230906,114700,524506190,17350,17350,17350,17350,30
20230906,114600,523985690,17350,17350,17350,17350,10
20230906,114500,523812190,17350,17330,17350,17330,69
20230906,114400,522615760,17330,17330,17330,17330,4
20230906,114300,522546440,17330,17330,17330,17320,76
20230906,114200,521229580,17340,17320,17340,17320,235
20230906,114100,517155380,17320,17320,17320,17320,5
20230906,114000,517068780,17310,17330,17330,17310,400
20230906,113900,510143850,17340,17340,17340,17340,11
20230906,113800,509953110,17310,17310,17310,17310,0
20230906,113700,509953110,17310,17320,17330,17310,140
20230906,113600,507529070,17310,17310,17310,17310,534
20230906,113500,498285530,17300,17300,17300,17300,0
20230906,113400,498285530,17300,17360,17360,17300,2071
20230906,113300,462433560,17360,17360,17360,17360,0
20230906,113200,462433560,17360,17360,17360,17360,100
20230906,113100,460697560,17360,17350,17360,17350,231
20230906,113000,456688950,17360,17370,17370,17360,39
20230906,112900,456011750,17370,17370,17370,17370,6
20230906,112800,455907530,17380,17380,17380,17380,0
20230906,112700,455907530,17380,17390,17390,17380,12
20230906,112600,455698960,17380,17380,17380,17380,100
20230906,112500,453960960,17400,17400,17400,17400,0
20230906,112400,453960960,17400,17400,17400,17400,0
20230906,112300,453960960,17400,17400,17400,17400,0
20230906,112200,453960960,17400,17400,17400,17400,1
20230906,112100,453943560,17390,17390,17390,17390,0
20230906,112000,453943560,17390,17390,17390,17390,0
20230906,111900,453943560,17390,17390,17390,17390,0
20230906,111800,453943560,17390,17400,17400,17390,101
20230906,111700,452187160,17400,17360,17400,17360,2552
20230906,111600,407788350,17360,17360,17360,17360,2
20230906,111500,407753630,17370,17370,17370,17370,1
20230906,111400,407736260,17380,17380,17380,17380,23
20230906,111300,407336520,17390,17390,17390,17390,17
20230906,111200,407040890,17300,17380,17380,17300,2830
20230906,111100,357990080,17380,17390,17390,17380,195
20230906,111000,354600470,17390,17390,17390,17380,15
20230906,110900,354339670,17390,17390,17390,17390,3
20230906,110800,354287500,17390,17430,17430,17390,3533
20230906,110700,292797070,17430,17430,17430,17430,20
20230906,110600,292448470,17410,17410,17410,17410,0
20230906,110500,292448470,17410,17410,17410,17410,0
20230906,110400,292448470,17410,17410,17410,17410,0
20230906,110300,292448470,17410,17410,17410,17410,0
20230906,110200,292448470,17410,17410,17410,17410,0
20230906,110100,292448470,17410,17430,17430,17410,600
20230906,110000,281998350,17430,17430,17430,17430,0
20230906,105900,281998350,17430,17430,17430,17430,0
20230906,105800,281998350,17430,17430,17430,17430,4
20230906,105700,281928630,17430,17430,17430,17430,126
20230906,105600,279732450,17430,17430,17430,17430,36
20230906,105500,279104970,17430,17440,17440,17430,1301
20230906,105400,256422750,17450,17450,17450,17450,0
20230906,105300,256422750,17450,17450,17450,17450,0
20230906,105200,256422750,17450,17450,17450,17450,186
20230906,105100,253177050,17450,17450,17450,17450,0
20230906,105000,253177050,17450,17450,17450,17450,251
20230906,104900,248797100,17460,17460,17460,17460,0
20230906,104800,248797100,17460,17460,17460,17460,0
20230906,104700,248797100,17460,17460,17460,17460,47
20230906,104600,247976480,17450,17450,17450,17440,50
20230906,104500,247104090,17450,17460,17460,17440,1818
20230906,104400,215375830,17460,17460,17460,17460,4
20230906,104300,215305990,17470,17470,17470,17470,68
20230906,104200,214118030,17470,17470,17470,17470,39
20230906,104100,213436700,17470,17480,17480,17470,97
20230906,104000,211742030,17480,17480,17480,17480,42
20230906,103900,211007870,17490,17490,17490,17490,0
20230906,103800,211007870,17490,17490,17490,17490,1
20230906,103700,210990380,17490,17490,17490,17490,0
20230906,103600,210990380,17490,17490,17490,17490,1
20230906,103500,210972890,17470,17470,17470,17470,0
20230906,103400,210972890,17470,17470,17470,17470,0
20230906,103300,210972890,17470,17470,17470,17470,0
20230906,103200,210972890,17470,17470,17470,17470,0
20230906,103100,210972890,17470,17470,17470,17470,5
20230906,103000,210885540,17470,17470,17470,17470,0
20230906,102900,210885540,17470,17470,17470,17470,0
20230906,102800,210885540,17470,17480,17480,17470,500
20230906,102700,202148410,17480,17480,17480,17480,20
20230906,102600,201798810,17490,17490,17490,17490,29
20230906,102500,201291600,17490,17490,17490,17490,6
20230906,102400,201186660,17490,17490,17490,17490,0
20230906,102300,201186660,17490,17490,17490,17490,0
20230906,102200,201186660,17490,17490,17490,17490,1
20230906,102100,201169170,17480,17480,17480,17480,0
20230906,102000,201169170,17480,17510,17510,17480,116
20230906,101900,199139950,17520,17520,17520,17520,0
20230906,101800,199139950,17520,17500,17520,17500,10
20230906,101700,198964930,17500,17500,17500,17500,0
20230906,101600,198964930,17500,17500,17500,17500,0
20230906,101500,198964930,17500,17500,17500,17500,0
20230906,101400,198964930,17500,17500,17500,17500,0
20230906,101300,198964930,17500,17500,17500,17500,257
20230906,101200,194467430,17510,17530,17530,17510,46
20230906,101100,193661460,17530,17530,17530,17530,0
20230906,101000,193661460,17530,17530,17530,17530,0
20230906,100900,193661460,17530,17520,17530,17520,110
20230906,100800,191734160,17500,17500,17500,17500,0
20230906,100700,191734160,17500,17480,17500,17480,991
20230906,100600,174401470,17490,17490,17490,17480,81
20230906,100500,172985560,17480,17490,17490,17480,250
20230906,100400,168613150,17490,17490,17490,17490,3
20230906,100300,168560680,17490,17490,17490,17490,0
20230906,100200,168560680,17490,17490,17490,17490,3
20230906,100100,168508210,17490,17490,17490,17490,1
20230906,100000,168490720,17480,17480,17480,17480,20
20230906,095900,168141120,17490,17490,17490,17490,3
20230906,095800,168088650,17480,17490,17490,17480,76
20230906,095700,166759710,17500,17500,17500,17500,5
20230906,095600,166672210,17500,17490,17500,17490,51
20230906,095500,165779910,17500,17500,17500,17490,7
20230906,095400,165657420,17500,17500,17500,17500,5
20230906,095300,165569920,17500,17500,17500,17500,965
20230906,095200,148682420,17510,17530,17530,17510,224
20230906,095100,144758180,17530,17530,17530,17530,0
20230906,095000,144758180,17530,17530,17530,17530,16
20230906,094900,144477700,17530,17530,17530,17530,0
20230906,094800,144477700,17530,17530,17530,17530,3
20230906,094700,144425110,17510,17540,17540,17510,166
20230906,094600,141516750,17540,17540,17540,17540,6
20230906,094500,141411510,17540,17550,17550,17540,148
20230906,094400,138814430,17570,17570,17570,17570,32
20230906,094300,138252190,17570,17570,17570,17570,6
20230906,094200,138146770,17580,17580,17580,17580,24
20230906,094100,137724850,17580,17580,17580,17580,4
20230906,094000,137654530,17580,17580,17580,17580,41
20230906,093900,136933750,17590,17640,17640,17590,477
20230906,093800,128534520,17620,17620,17620,17620,15
20230906,093700,128270220,17640,17630,17640,17620,279
20230906,093600,123352210,17630,17640,17640,17630,77
20230906,093500,121994500,17640,17630,17640,17630,21
20230906,093400,121624260,17640,17640,17640,17640,10
20230906,093300,121447860,17640,17630,17640,17630,26
20230906,093200,120989420,17640,17640,17640,17640,37
20230906,093100,120336740,17640,17640,17640,17630,455
20230906,093000,112310550,17640,17630,17640,17630,165
20230906,092900,109401030,17630,17630,17630,17630,0
20230906,092800,109401030,17630,17630,17630,17630,10
20230906,092700,109224730,17630,17630,17630,17630,10
20230906,092600,109048430,17600,17600,17600,17600,273
20230906,092500,104243630,17550,17550,17550,17550,0
20230906,092400,104243630,17550,17550,17550,17550,0
20230906,092300,104243630,17550,17580,17580,17550,113
20230906,092200,102258510,17530,17530,17530,17530,0
20230906,092100,102258510,17530,17590,17600,17530,938
20230906,092000,85787930,17600,17580,17600,17580,572
20230906,091900,75728990,17580,17550,17580,17530,251
20230906,091800,71325580,17540,17530,17540,17530,184
20230906,091700,68100010,17540,17540,17540,17540,23
20230906,091600,67696590,17540,17550,17550,17540,107
20230906,091500,65818810,17550,17550,17550,17550,345
20230906,091400,59764060,17550,17550,17580,17550,612
20230906,091300,49022730,17500,17500,17500,17500,5
20230906,091200,48935230,17470,17470,17470,17470,0
20230906,091100,48935230,17470,17460,17510,17440,706
20230906,091000,36595580,17440,17470,17470,17440,142
20230906,090900,34118270,17450,17500,17500,17440,965
20230906,090800,17283030,17440,17500,17500,17440,238
20230906,090700,13126580,17500,17530,17530,17490,371
20230906,090600,6633870,17540,17560,17560,17540,73
20230906,090500,5352610,17570,17570,17570,17570,9
20230906,090400,5194480,17620,17620,17620,17620,0
20230906,090300,5194480,17620,17620,17620,17620,1
20230906,090200,5176860,17540,17540,17540,17540,0
20230906,090100,5176860,17540,17620,17620,17540,184
20230906,090000,1941280,17640,17650,17650,17640,110
Reference in New Issue Copy Permalink