ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/024110/min/candle-20230609.csv

709 lines
38 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
20230609,204600,6019429190,10360,10360,10360,10360,67954
20230609,204500,6019429190,10360,10360,10360,10360,0
20230609,204400,6019429190,10360,10360,10360,10360,0
20230609,204300,6019429190,10360,10360,10360,10360,0
20230609,204200,6019429190,10360,10360,10360,10360,0
20230609,204100,6019429190,10360,10360,10360,10360,0
20230609,204000,6019429190,10360,10360,10360,10360,0
20230609,203900,6019429190,10360,10360,10360,10360,0
20230609,203800,6019429190,10360,10360,10360,10360,0
20230609,203700,6019429190,10360,10360,10360,10360,0
20230609,203600,6019429190,10360,10360,10360,10360,0
20230609,203500,6019429190,10360,10360,10360,10360,0
20230609,203400,6019429190,10360,10360,10360,10360,0
20230609,203300,6019429190,10360,10360,10360,10360,0
20230609,203200,6019429190,10360,10360,10360,10360,0
20230609,203100,6019429190,10360,10360,10360,10360,0
20230609,203000,6019429190,10360,10360,10360,10360,0
20230609,202900,6019429190,10360,10360,10360,10360,0
20230609,202800,6019429190,10360,10360,10360,10360,0
20230609,202700,6019429190,10360,10360,10360,10360,0
20230609,202600,6019429190,10360,10360,10360,10360,0
20230609,202500,6019429190,10360,10360,10360,10360,0
20230609,202400,6019429190,10360,10360,10360,10360,0
20230609,202300,6019429190,10360,10360,10360,10360,0
20230609,202200,6019429190,10360,10360,10360,10360,0
20230609,202100,6019429190,10360,10360,10360,10360,0
20230609,202000,6019429190,10360,10360,10360,10360,0
20230609,201900,6019429190,10360,10360,10360,10360,0
20230609,201800,6019429190,10360,10360,10360,10360,0
20230609,201700,6019429190,10360,10360,10360,10360,0
20230609,201600,6019429190,10360,10360,10360,10360,67954
20230609,201500,6019429190,10360,10360,10360,10360,0
20230609,201400,6019429190,10360,10360,10360,10360,0
20230609,201300,6019429190,10360,10360,10360,10360,0
20230609,201200,6019429190,10360,10360,10360,10360,0
20230609,201100,6019429190,10360,10360,10360,10360,0
20230609,201000,6019429190,10360,10360,10360,10360,0
20230609,200900,6019429190,10360,10360,10360,10360,0
20230609,200800,6019429190,10360,10360,10360,10360,0
20230609,200700,6019429190,10360,10360,10360,10360,0
20230609,200600,6019429190,10360,10360,10360,10360,0
20230609,200500,6019429190,10360,10360,10360,10360,0
20230609,200400,6019429190,10360,10360,10360,10360,0
20230609,200300,6019429190,10360,10360,10360,10360,0
20230609,200200,6019429190,10360,10360,10360,10360,0
20230609,200100,6019429190,10360,10360,10360,10360,0
20230609,200000,6019429190,10360,10360,10360,10360,0
20230609,195900,6019429190,10360,10360,10360,10360,0
20230609,195800,6019429190,10360,10360,10360,10360,0
20230609,195700,6019429190,10360,10360,10360,10360,0
20230609,195600,6019429190,10360,10360,10360,10360,0
20230609,195500,6019429190,10360,10360,10360,10360,0
20230609,195400,6019429190,10360,10360,10360,10360,0
20230609,195300,6019429190,10360,10360,10360,10360,0
20230609,195200,6019429190,10360,10360,10360,10360,0
20230609,195100,6019429190,10360,10360,10360,10360,0
20230609,195000,6019429190,10360,10360,10360,10360,0
20230609,194900,6019429190,10360,10360,10360,10360,0
20230609,194800,6019429190,10360,10360,10360,10360,0
20230609,194700,6019429190,10360,10360,10360,10360,0
20230609,194600,6019429190,10360,10360,10360,10360,67954
20230609,194500,6019429190,10360,10360,10360,10360,0
20230609,194400,6019429190,10360,10360,10360,10360,0
20230609,194300,6019429190,10360,10360,10360,10360,0
20230609,194200,6019429190,10360,10360,10360,10360,0
20230609,194100,6019429190,10360,10360,10360,10360,0
20230609,194000,6019429190,10360,10360,10360,10360,0
20230609,193900,6019429190,10360,10360,10360,10360,0
20230609,193800,6019429190,10360,10360,10360,10360,0
20230609,193700,6019429190,10360,10360,10360,10360,0
20230609,193600,6019429190,10360,10360,10360,10360,0
20230609,193500,6019429190,10360,10360,10360,10360,0
20230609,193400,6019429190,10360,10360,10360,10360,0
20230609,193300,6019429190,10360,10360,10360,10360,0
20230609,193200,6019429190,10360,10360,10360,10360,0
20230609,193100,6019429190,10360,10360,10360,10360,0
20230609,193000,6019429190,10360,10360,10360,10360,0
20230609,192900,6019429190,10360,10360,10360,10360,0
20230609,192800,6019429190,10360,10360,10360,10360,0
20230609,192700,6019429190,10360,10360,10360,10360,0
20230609,192600,6019429190,10360,10360,10360,10360,0
20230609,192500,6019429190,10360,10360,10360,10360,0
20230609,192400,6019429190,10360,10360,10360,10360,0
20230609,192300,6019429190,10360,10360,10360,10360,0
20230609,192200,6019429190,10360,10360,10360,10360,0
20230609,192100,6019429190,10360,10360,10360,10360,0
20230609,192000,6019429190,10360,10360,10360,10360,0
20230609,191900,6019429190,10360,10360,10360,10360,0
20230609,191800,6019429190,10360,10360,10360,10360,0
20230609,191700,6019429190,10360,10360,10360,10360,0
20230609,191600,6019429190,10360,10360,10360,10360,67954
20230609,191500,6019429190,10360,10360,10360,10360,0
20230609,191400,6019429190,10360,10360,10360,10360,0
20230609,191300,6019429190,10360,10360,10360,10360,0
20230609,191200,6019429190,10360,10360,10360,10360,0
20230609,191100,6019429190,10360,10360,10360,10360,0
20230609,191000,6019429190,10360,10360,10360,10360,0
20230609,190900,6019429190,10360,10360,10360,10360,0
20230609,190800,6019429190,10360,10360,10360,10360,0
20230609,190700,6019429190,10360,10360,10360,10360,0
20230609,190600,6019429190,10360,10360,10360,10360,0
20230609,190500,6019429190,10360,10360,10360,10360,0
20230609,190400,6019429190,10360,10360,10360,10360,0
20230609,190300,6019429190,10360,10360,10360,10360,0
20230609,190200,6019429190,10360,10360,10360,10360,0
20230609,190100,6019429190,10360,10360,10360,10360,0
20230609,190000,6019429190,10360,10360,10360,10360,0
20230609,185900,6019429190,10360,10360,10360,10360,0
20230609,185800,6019429190,10360,10360,10360,10360,0
20230609,185700,6019429190,10360,10360,10360,10360,0
20230609,185600,6019429190,10360,10360,10360,10360,0
20230609,185500,6019429190,10360,10360,10360,10360,0
20230609,185400,6019429190,10360,10360,10360,10360,0
20230609,185300,6019429190,10360,10360,10360,10360,0
20230609,185200,6019429190,10360,10360,10360,10360,0
20230609,185100,6019429190,10360,10360,10360,10360,0
20230609,185000,6019429190,10360,10360,10360,10360,0
20230609,184900,6019429190,10360,10360,10360,10360,0
20230609,184800,6019429190,10360,10360,10360,10360,0
20230609,184700,6019429190,10360,10360,10360,10360,0
20230609,184600,6019429190,10360,10360,10360,10360,67954
20230609,184500,6019429190,10360,10360,10360,10360,0
20230609,184400,6019429190,10360,10360,10360,10360,0
20230609,184300,6019429190,10360,10360,10360,10360,0
20230609,184200,6019429190,10360,10360,10360,10360,0
20230609,184100,6019429190,10360,10360,10360,10360,0
20230609,184000,6019429190,10360,10360,10360,10360,0
20230609,183900,6019429190,10360,10360,10360,10360,0
20230609,183800,6019429190,10360,10360,10360,10360,0
20230609,183700,6019429190,10360,10360,10360,10360,0
20230609,183600,6019429190,10360,10360,10360,10360,0
20230609,183500,6019429190,10360,10360,10360,10360,0
20230609,183400,6019429190,10360,10360,10360,10360,0
20230609,183300,6019429190,10360,10360,10360,10360,0
20230609,183200,6019429190,10360,10360,10360,10360,0
20230609,183100,6019429190,10360,10360,10360,10360,0
20230609,183000,6019429190,10360,10360,10360,10360,0
20230609,182900,6019429190,10360,10360,10360,10360,0
20230609,182800,6019429190,10360,10360,10360,10360,0
20230609,182700,6019429190,10360,10360,10360,10360,0
20230609,182600,6019429190,10360,10360,10360,10360,0
20230609,182500,6019429190,10360,10360,10360,10360,0
20230609,182400,6019429190,10360,10360,10360,10360,0
20230609,182300,6019429190,10360,10360,10360,10360,0
20230609,182200,6019429190,10360,10360,10360,10360,0
20230609,182100,6019429190,10360,10360,10360,10360,0
20230609,182000,6019429190,10360,10360,10360,10360,0
20230609,181900,6019429190,10360,10360,10360,10360,0
20230609,181800,6019429190,10360,10360,10360,10360,0
20230609,181700,6019429190,10360,10360,10360,10360,0
20230609,181600,6019429190,10360,10360,10360,10360,67954
20230609,181500,6019429190,10360,10360,10360,10360,0
20230609,181400,6019429190,10360,10360,10360,10360,0
20230609,181300,6019429190,10360,10360,10360,10360,0
20230609,181200,6019429190,10360,10360,10360,10360,0
20230609,181100,6019429190,10360,10360,10360,10360,0
20230609,181000,6019429190,10360,10360,10360,10360,0
20230609,180900,6019429190,10360,10360,10360,10360,0
20230609,180800,6019429190,10360,10360,10360,10360,0
20230609,180700,6019429190,10360,10360,10360,10360,0
20230609,180600,6019429190,10360,10360,10360,10360,0
20230609,180500,6019429190,10360,10360,10360,10360,0
20230609,180400,6019429190,10360,10360,10360,10360,0
20230609,180300,6019429190,10360,10360,10360,10360,0
20230609,180200,6019429190,10360,10360,10360,10360,0
20230609,180100,6019429190,10360,10360,10360,10360,0
20230609,180000,6019429190,10360,10360,10360,10360,0
20230609,175900,6019429190,10360,10360,10360,10360,0
20230609,175800,6019429190,10360,10360,10360,10360,0
20230609,175700,6019429190,10360,10360,10360,10360,0
20230609,175600,6019429190,10360,10360,10360,10360,0
20230609,175500,6019429190,10360,10360,10360,10360,0
20230609,175400,6019429190,10360,10360,10360,10360,0
20230609,175300,6019429190,10360,10360,10360,10360,0
20230609,175200,6019429190,10360,10360,10360,10360,0
20230609,175100,6019429190,10360,10360,10360,10360,0
20230609,175000,6019429190,10360,10360,10360,10360,0
20230609,174900,6019429190,10360,10360,10360,10360,0
20230609,174800,6019429190,10360,10360,10360,10360,0
20230609,174700,6019429190,10360,10360,10360,10360,0
20230609,174600,6019429190,10360,10360,10360,10360,67954
20230609,174500,6019429190,10360,10360,10360,10360,0
20230609,174400,6019429190,10360,10360,10360,10360,0
20230609,174300,6019429190,10360,10360,10360,10360,0
20230609,174200,6019429190,10360,10360,10360,10360,0
20230609,174100,6019429190,10360,10360,10360,10360,0
20230609,174000,6019429190,10360,10360,10360,10360,0
20230609,173900,6019429190,10360,10360,10360,10360,0
20230609,173800,6019429190,10360,10360,10360,10360,0
20230609,173700,6019429190,10360,10360,10360,10360,0
20230609,173600,6019429190,10360,10360,10360,10360,0
20230609,173500,6019429190,10360,10360,10360,10360,0
20230609,173400,6019429190,10360,10360,10360,10360,0
20230609,173300,6019429190,10360,10360,10360,10360,0
20230609,173200,6019429190,10360,10360,10360,10360,0
20230609,173100,6019429190,10360,10360,10360,10360,0
20230609,173000,6019429190,10360,10360,10360,10360,0
20230609,172900,6019429190,10360,10360,10360,10360,0
20230609,172800,6019429190,10360,10360,10360,10360,0
20230609,172700,6019429190,10360,10360,10360,10360,0
20230609,172600,6019429190,10360,10360,10360,10360,0
20230609,172500,6019429190,10360,10360,10360,10360,0
20230609,172400,6019429190,10360,10360,10360,10360,0
20230609,172300,6019429190,10360,10360,10360,10360,0
20230609,172200,6019429190,10360,10360,10360,10360,0
20230609,172100,6019429190,10360,10360,10360,10360,0
20230609,172000,6019429190,10360,10360,10360,10360,0
20230609,171900,6019429190,10360,10360,10360,10360,0
20230609,171800,6019429190,10360,10360,10360,10360,0
20230609,171700,6019429190,10360,10360,10360,10360,0
20230609,171600,6019429190,10360,10360,10360,10360,67954
20230609,171500,6019429190,10360,10360,10360,10360,0
20230609,171400,6019429190,10360,10360,10360,10360,0
20230609,171300,6019429190,10360,10360,10360,10360,0
20230609,171200,6019429190,10360,10360,10360,10360,0
20230609,171100,6019429190,10360,10360,10360,10360,0
20230609,171000,6019429190,10360,10360,10360,10360,0
20230609,170900,6019429190,10360,10360,10360,10360,0
20230609,170800,6019429190,10360,10360,10360,10360,0
20230609,170700,6019429190,10360,10360,10360,10360,0
20230609,170600,6019429190,10360,10360,10360,10360,0
20230609,170500,6019429190,10360,10360,10360,10360,0
20230609,170400,6019429190,10360,10360,10360,10360,0
20230609,170300,6019429190,10360,10360,10360,10360,0
20230609,170200,6019429190,10360,10360,10360,10360,0
20230609,170100,6019429190,10360,10360,10360,10360,0
20230609,170000,6019429190,10360,10360,10360,10360,0
20230609,165900,6019429190,10360,10360,10360,10360,0
20230609,165800,6019429190,10360,10360,10360,10360,0
20230609,165700,6019429190,10360,10360,10360,10360,0
20230609,165600,6019429190,10360,10360,10360,10360,0
20230609,165500,6019429190,10360,10360,10360,10360,0
20230609,165400,6019429190,10360,10360,10360,10360,0
20230609,165300,6019429190,10360,10360,10360,10360,0
20230609,165200,6019429190,10360,10360,10360,10360,0
20230609,165100,6019429190,10360,10360,10360,10360,0
20230609,165000,6019429190,10360,10360,10360,10360,0
20230609,164900,6019429190,10360,10360,10360,10360,0
20230609,164800,6019429190,10360,10360,10360,10360,0
20230609,164700,6019429190,10360,10360,10360,10360,0
20230609,164600,6019429190,10360,10360,10360,10360,67954
20230609,164500,6019429190,10360,10360,10360,10360,0
20230609,164400,6019429190,10360,10360,10360,10360,0
20230609,164300,6019429190,10360,10360,10360,10360,0
20230609,164200,6019429190,10360,10360,10360,10360,0
20230609,164100,6019429190,10360,10360,10360,10360,0
20230609,164000,6019429190,10360,10360,10360,10360,0
20230609,163900,6019429190,10360,10360,10360,10360,0
20230609,163800,6019429190,10360,10360,10360,10360,0
20230609,163700,6019429190,10360,10360,10360,10360,0
20230609,163600,6019429190,10360,10360,10360,10360,0
20230609,163500,6019429190,10360,10360,10360,10360,0
20230609,163400,6019429190,10360,10360,10360,10360,0
20230609,163300,6019429190,10360,10360,10360,10360,0
20230609,163200,6019429190,10360,10360,10360,10360,0
20230609,163100,6019429190,10360,10360,10360,10360,0
20230609,163000,6019429190,10360,10360,10360,10360,0
20230609,162900,6019429190,10360,10360,10360,10360,0
20230609,162800,6019429190,10360,10360,10360,10360,0
20230609,162700,6019429190,10360,10360,10360,10360,0
20230609,162600,6019429190,10360,10360,10360,10360,0
20230609,162500,6019429190,10360,10360,10360,10360,0
20230609,162400,6019429190,10360,10360,10360,10360,0
20230609,162300,6019429190,10360,10360,10360,10360,0
20230609,162200,6019429190,10360,10360,10360,10360,0
20230609,162100,6019429190,10360,10360,10360,10360,0
20230609,162000,6019429190,10360,10360,10360,10360,0
20230609,161900,6019429190,10360,10360,10360,10360,0
20230609,161800,6019429190,10360,10360,10360,10360,0
20230609,161700,6019429190,10360,10360,10360,10360,0
20230609,161600,6019429190,10360,10360,10360,10360,67954
20230609,161500,6019429190,10360,10360,10360,10360,0
20230609,161400,6019429190,10360,10360,10360,10360,0
20230609,161300,6019429190,10360,10360,10360,10360,0
20230609,161200,6019429190,10360,10360,10360,10360,0
20230609,161100,6019429190,10360,10360,10360,10360,0
20230609,161000,6019429190,10360,10360,10360,10360,0
20230609,160900,6019429190,10360,10360,10360,10360,0
20230609,160800,6019429190,10360,10360,10360,10360,0
20230609,160700,6019429190,10360,10360,10360,10360,0
20230609,160600,6019429190,10360,10360,10360,10360,0
20230609,160500,6019429190,10360,10360,10360,10360,0
20230609,160400,6019429190,10360,10360,10360,10360,0
20230609,160300,6019429190,10360,10360,10360,10360,0
20230609,160200,6019429190,10360,10360,10360,10360,0
20230609,160100,6019429190,10360,10360,10360,10360,0
20230609,160000,6019429190,10360,10360,10360,10360,0
20230609,155900,6019429190,10360,10360,10360,10360,0
20230609,155800,6019429190,10360,10360,10360,10360,0
20230609,155700,6019429190,10360,10360,10360,10360,0
20230609,155600,6019429190,10360,10360,10360,10360,0
20230609,155500,6019429190,10360,10360,10360,10360,0
20230609,155400,6019429190,10360,10360,10360,10360,0
20230609,155300,6019429190,10360,10360,10360,10360,0
20230609,155200,6019429190,10360,10360,10360,10360,0
20230609,155100,6019429190,10360,10360,10360,10360,0
20230609,155000,6019429190,10360,10360,10360,10360,0
20230609,154900,6019429190,10360,10360,10360,10360,0
20230609,154800,6019429190,10360,10360,10360,10360,0
20230609,154700,6019429190,10360,10360,10360,10360,0
20230609,154600,6019429190,10360,10360,10360,10360,67954
20230609,154500,6019429190,10360,10360,10360,10360,0
20230609,154400,6019429190,10360,10360,10360,10360,0
20230609,154300,6019429190,10360,10360,10360,10360,0
20230609,154200,6019429190,10360,10360,10360,10360,0
20230609,154100,6019429190,10360,10360,10360,10360,0
20230609,154000,6019429190,10360,10360,10360,10360,0
20230609,153900,6019429190,10360,10360,10360,10360,0
20230609,153800,6019429190,10360,10360,10360,10360,0
20230609,153700,6019429190,10360,10360,10360,10360,0
20230609,153600,6019429190,10360,10360,10360,10360,0
20230609,153500,6019429190,10360,10360,10360,10360,0
20230609,153400,6019429190,10360,10360,10360,10360,0
20230609,153300,6019429190,10360,10360,10360,10360,0
20230609,153200,6019429190,10360,10360,10360,10360,0
20230609,153100,6019429190,10360,10360,10360,10360,0
20230609,153000,6019429190,10360,10360,10360,10360,67954
20230609,152900,5315425750,10370,10370,10370,10370,0
20230609,152800,5315425750,10370,10370,10370,10370,0
20230609,152700,5315425750,10370,10370,10370,10370,0
20230609,152600,5315425750,10370,10370,10370,10370,0
20230609,152500,5315425750,10370,10370,10370,10370,0
20230609,152400,5315425750,10370,10370,10370,10370,0
20230609,152300,5315425750,10370,10370,10370,10370,0
20230609,152200,5315425750,10370,10370,10370,10370,0
20230609,152100,5315425750,10370,10370,10370,10370,0
20230609,152000,5315425750,10370,10370,10370,10370,0
20230609,151900,5315425750,10370,10380,10380,10360,3295
20230609,151800,5281256160,10380,10370,10380,10360,1401
20230609,151700,5266725790,10370,10370,10380,10360,5416
20230609,151600,5210540740,10380,10370,10380,10360,20907
20230609,151500,4993731710,10360,10370,10370,10360,1370
20230609,151400,4979532030,10370,10370,10370,10360,1165
20230609,151300,4967455290,10370,10370,10370,10360,1067
20230609,151200,4956394230,10370,10370,10370,10360,7029
20230609,151100,4883509140,10370,10370,10370,10360,1031
20230609,151000,4872822880,10370,10370,10370,10360,960
20230609,150900,4862872310,10370,10360,10370,10360,4603
20230609,150800,4815141740,10370,10370,10370,10360,3126
20230609,150700,4782750550,10370,10360,10370,10360,725
20230609,150600,4775236510,10370,10370,10370,10360,572
20230609,150500,4769306150,10360,10370,10370,10360,734
20230609,150400,4761697960,10360,10360,10370,10360,600
20230609,150300,4755477260,10370,10370,10370,10360,774
20230609,150200,4747454300,10370,10360,10370,10360,741
20230609,150100,4739771550,10370,10370,10370,10360,372
20230609,150000,4735915420,10360,10370,10370,10360,732
20230609,145900,4728328450,10370,10360,10370,10360,589
20230609,145800,4722221940,10360,10360,10370,10360,972
20230609,145700,4712146800,10370,10360,10370,10360,1021
20230609,145600,4701565590,10370,10370,10370,10360,2800
20230609,145500,4672533560,10360,10370,10370,10360,1161
20230609,145400,4660500340,10370,10370,10370,10360,3512
20230609,145300,4624082700,10360,10370,10370,10360,294
20230609,145200,4621034180,10370,10360,10370,10360,409
20230609,145100,4616792890,10360,10360,10370,10360,391
20230609,145000,4612739760,10360,10370,10370,10360,207
20230609,144900,4610593310,10360,10360,10370,10360,457
20230609,144800,4605856620,10370,10350,10370,10350,14376
20230609,144700,4456899660,10350,10360,10360,10350,307
20230609,144600,4453721050,10350,10360,10360,10350,596
20230609,144500,4447546610,10360,10360,10360,10350,373
20230609,144400,4443683850,10360,10360,10360,10350,389
20230609,144300,4439655090,10350,10350,10360,10350,573
20230609,144200,4433721000,10360,10360,10360,10350,712
20230609,144100,4426349140,10360,10350,10360,10350,1210
20230609,144000,4413821120,10360,10360,10360,10350,705
20230609,143900,4406522250,10360,10360,10360,10350,950
20230609,143800,4396686580,10350,10360,10360,10350,286
20230609,143700,4393723690,10350,10350,10360,10350,299
20230609,143600,4390627420,10360,10350,10360,10350,394
20230609,143500,4386549420,10360,10360,10360,10350,275
20230609,143400,4383700530,10350,10340,10360,10340,7447
20230609,143300,4306618090,10350,10340,10350,10340,388
20230609,143200,4302604650,10350,10340,10350,10340,34
20230609,143100,4302252870,10340,10350,10350,10340,1400
20230609,143000,4287763830,10350,10350,10350,10340,237
20230609,142900,4285313010,10340,10340,10350,10340,264
20230609,142800,4282583190,10340,10350,10350,10340,280
20230609,142700,4279687370,10340,10340,10350,10340,169
20230609,142600,4277939820,10340,10350,10350,10340,107
20230609,142500,4276832390,10350,10360,10360,10350,2572
20230609,142400,4250211070,10360,10360,10360,10350,270
20230609,142300,4247415240,10360,10350,10360,10350,107
20230609,142200,4246306740,10360,10360,10360,10350,93
20230609,142100,4245344120,10360,10360,10360,10350,356
20230609,142000,4241657270,10360,10360,10370,10360,3043
20230609,141900,4210130830,10360,10370,10370,10360,2428
20230609,141800,4184975880,10360,10360,10370,10360,297
20230609,141700,4181898000,10370,10360,10370,10360,1588
20230609,141600,4165441080,10360,10360,10360,10350,527
20230609,141500,4159981420,10350,10360,10370,10350,3546
20230609,141400,4123246350,10360,10350,10370,10350,4625
20230609,141300,4075330100,10360,10360,10360,10350,31
20230609,141200,4075009020,10360,10350,10360,10350,617
20230609,141100,4068621140,10360,10360,10360,10350,325
20230609,141000,4065257060,10360,10350,10360,10350,307
20230609,140900,4062079490,10360,10350,10360,10350,525
20230609,140800,4056643400,10350,10360,10360,10350,346
20230609,140700,4053062220,10350,10360,10360,10350,12415
20230609,140600,3924460230,10350,10350,10360,10350,4502
20230609,140500,3877825710,10360,10350,10360,10350,1711
20230609,140400,3860113070,10350,10350,10360,10340,19259
20230609,140300,3660661820,10350,10340,10350,10340,267
20230609,140200,3657900890,10350,10350,10350,10340,4079
20230609,140100,3615683250,10350,10350,10350,10340,44
20230609,140000,3615228020,10340,10350,10350,10340,151
20230609,135900,3613666490,10350,10340,10350,10340,109
20230609,135800,3612538380,10340,10350,10350,10340,161
20230609,135700,3610873440,10340,10340,10350,10340,283
20230609,135600,3607947170,10340,10340,10350,10340,2105
20230609,135500,3586181360,10350,10350,10350,10340,290
20230609,135400,3583181160,10350,10350,10350,10340,296
20230609,135300,3580118880,10340,10340,10350,10340,480
20230609,135200,3575154940,10350,10350,10350,10340,173
20230609,135100,3573364400,10350,10340,10350,10340,314
20230609,135000,3570116990,10350,10350,10350,10340,155
20230609,134900,3568512780,10340,10350,10350,10340,232
20230609,134800,3566111590,10340,10340,10350,10340,224
20230609,134700,3563794590,10350,10350,10350,10340,159
20230609,134600,3562148950,10350,10340,10350,10340,38
20230609,134500,3561755690,10340,10350,10350,10340,1298
20230609,134400,3548322750,10350,10350,10350,10340,481
20230609,134300,3543345730,10350,10350,10350,10340,643
20230609,134200,3536693940,10350,10350,10360,10350,2299
20230609,134100,3512899070,10350,10360,10360,10350,926
20230609,134000,3503314740,10360,10350,10360,10350,522
20230609,133900,3497910770,10350,10350,10360,10350,276
20230609,133800,3495053240,10360,10350,10360,10350,458
20230609,133700,3490312900,10350,10350,10360,10340,944
20230609,133600,3480542460,10350,10350,10350,10340,969
20230609,133500,3470513330,10350,10360,10360,10350,2374
20230609,133400,3445940420,10350,10350,10360,10340,3703
20230609,133300,3407615070,10350,10350,10350,10340,23
20230609,133200,3407377080,10340,10350,10350,10340,588
20230609,133100,3401291350,10350,10350,10350,10340,1169
20230609,133000,3389193530,10350,10350,10350,10340,196
20230609,132900,3387166070,10340,10350,10350,10340,17
20230609,132800,3386990200,10340,10350,10360,10340,1043
20230609,132700,3376195150,10350,10350,10360,10340,10575
20230609,132600,3266742830,10350,10350,10350,10340,3526
20230609,132500,3230248740,10350,10350,10350,10340,250
20230609,132400,3227662600,10350,10350,10350,10340,534
20230609,132300,3222135770,10350,10350,10350,10340,186
20230609,132200,3220210680,10350,10340,10350,10340,382
20230609,132100,3216258360,10340,10350,10350,10340,793
20230609,132000,3208051670,10350,10350,10350,10340,1004
20230609,131900,3197660580,10340,10350,10350,10340,412
20230609,131800,3193397750,10340,10350,10350,10340,328
20230609,131700,3190005640,10350,10350,10350,10340,321
20230609,131600,3186683340,10350,10350,10350,10340,213
20230609,131500,3184480330,10340,10350,10350,10340,166
20230609,131400,3182762260,10340,10350,10350,10340,378
20230609,131300,3178851790,10350,10340,10350,10340,161
20230609,131200,3177186770,10350,10350,10350,10340,205
20230609,131100,3175065600,10350,10350,10350,10340,174
20230609,131000,3173266360,10350,10340,10350,10340,1006
20230609,130900,3162863780,10350,10340,10350,10340,192
20230609,130800,3160877990,10340,10350,10350,10340,405
20230609,130700,3156688220,10350,10350,10350,10340,379
20230609,130600,3152768610,10340,10340,10350,10340,85
20230609,130500,3151889640,10340,10350,10350,10340,373
20230609,130400,3148030420,10340,10350,10350,10340,295
20230609,130300,3144979000,10340,10350,10350,10340,240
20230609,130200,3142495790,10350,10350,10350,10340,163
20230609,130100,3140809260,10350,10350,10350,10340,306
20230609,130000,3137643980,10340,10350,10350,10340,626
20230609,125900,3131166920,10350,10350,10350,10340,202
20230609,125800,3129077280,10340,10340,10350,10340,823
20230609,125700,3120566860,10340,10340,10350,10340,1253
20230609,125600,3107610680,10350,10350,10350,10340,364
20230609,125500,3103844440,10340,10340,10350,10340,311
20230609,125400,3100628040,10350,10350,10350,10340,93
20230609,125300,3099665500,10350,10340,10350,10340,89
20230609,125200,3098744380,10340,10350,10350,10340,1126
20230609,125100,3087091600,10350,10340,10350,10340,345
20230609,125000,3083521130,10340,10340,10350,10340,131
20230609,124900,3082165590,10340,10340,10350,10340,431
20230609,124800,3077708010,10340,10340,10340,10340,96
20230609,124700,3076715370,10340,10350,10350,10340,65
20230609,124600,3076043230,10340,10340,10340,10340,462
20230609,124500,3071266150,10340,10340,10350,10340,723
20230609,124400,3063790320,10350,10340,10350,10340,58
20230609,124300,3063190560,10340,10340,10340,10340,255
20230609,124200,3060553860,10340,10330,10340,10330,1811
20230609,124100,3041829600,10330,10330,10330,10330,541
20230609,124000,3036241070,10330,10330,10340,10330,881
20230609,123900,3027135830,10340,10340,10340,10330,160
20230609,123800,3025482200,10330,10330,10330,10330,297
20230609,123700,3022414190,10330,10340,10340,10330,477
20230609,123600,3017486590,10340,10330,10340,10330,7
20230609,123500,3017414220,10340,10330,10340,10330,216
20230609,123400,3015181070,10330,10350,10350,10330,5174
20230609,123300,2961702010,10340,10340,10340,10340,47
20230609,123200,2961216030,10340,10340,10350,10340,25
20230609,123100,2960957490,10340,10340,10340,10340,257
20230609,123000,2958300110,10340,10330,10350,10320,12806
20230609,122900,2825962040,10320,10340,10340,10320,9696
20230609,122800,2725754680,10340,10350,10350,10340,277
20230609,122700,2722889620,10350,10340,10350,10340,241
20230609,122600,2720397640,10340,10350,10350,10340,1217
20230609,122500,2707813010,10340,10350,10350,10340,7
20230609,122400,2707740570,10340,10340,10350,10340,279
20230609,122300,2704855040,10340,10340,10340,10340,251
20230609,122200,2702259700,10350,10350,10350,10340,340
20230609,122100,2698741520,10350,10340,10350,10340,298
20230609,122000,2695659960,10340,10350,10350,10340,4390
20230609,121900,2650266550,10340,10350,10350,10340,1422
20230609,121800,2635561510,10340,10350,10350,10340,142
20230609,121700,2634092540,10350,10350,10350,10340,1650
20230609,121600,2617030960,10350,10350,10350,10340,351
20230609,121500,2613398150,10350,10350,10350,10340,382
20230609,121400,2609445550,10350,10350,10350,10340,273
20230609,121300,2606621770,10350,10350,10350,10340,164
20230609,121200,2604924440,10350,10340,10350,10340,263
20230609,121100,2602202430,10340,10340,10350,10340,445
20230609,121000,2597600580,10350,10350,10350,10340,314
20230609,120900,2594351750,10340,10340,10350,10340,807
20230609,120800,2586005850,10340,10340,10350,10340,873
20230609,120700,2576978750,10350,10340,10350,10340,824
20230609,120600,2568451870,10340,10350,10350,10340,222
20230609,120500,2566156300,10350,10350,10350,10340,388
20230609,120400,2562142890,10350,10340,10350,10340,197
20230609,120300,2560105030,10340,10350,10350,10340,195
20230609,120200,2558088080,10350,10340,10350,10340,432
20230609,120100,2553619460,10340,10350,10350,10340,4434
20230609,120000,2507729060,10340,10350,10350,10340,2267
20230609,115900,2484268170,10340,10350,10350,10340,1233
20230609,115800,2471513390,10350,10350,10350,10340,247
20230609,115700,2468958370,10350,10340,10350,10340,3520
20230609,115600,2432526580,10350,10350,10350,10340,154
20230609,115500,2430933980,10340,10350,10350,10340,464
20230609,115400,2426131590,10340,10340,10340,10340,257
20230609,115300,2423474210,10350,10340,10350,10340,705
20230609,115200,2416182850,10350,10340,10350,10340,446
20230609,115100,2411570030,10340,10350,10350,10340,280
20230609,115000,2408674820,10350,10340,10350,10340,2726
20230609,114900,2380485180,10340,10340,10350,10340,178
20230609,114800,2378644030,10350,10350,10350,10340,556
20230609,114700,2372893000,10350,10350,10350,10340,391
20230609,114600,2368849120,10340,10350,10350,10340,94
20230609,114500,2367876230,10350,10350,10350,10340,361
20230609,114400,2364140040,10340,10350,10350,10340,210
20230609,114300,2361967860,10350,10350,10350,10340,8
20230609,114200,2361885070,10350,10340,10350,10340,146
20230609,114100,2360373980,10340,10330,10340,10320,17457
20230609,114000,2180006790,10320,10330,10330,10320,230
20230609,113900,2177632860,10320,10330,10330,10320,294
20230609,113800,2174595870,10330,10330,10330,10320,568
20230609,113700,2168729740,10330,10330,10330,10320,178
20230609,113600,2166891010,10320,10330,10330,10320,68
20230609,113500,2166188590,10320,10320,10330,10320,2601
20230609,113400,2139322770,10330,10320,10330,10320,235
20230609,113300,2136895230,10320,10330,10330,10320,75
20230609,113200,2136121180,10320,10330,10330,10320,385
20230609,113100,2132146650,10320,10330,10330,10320,648
20230609,113000,2125452820,10330,10320,10330,10320,14
20230609,112900,2125308290,10320,10320,10330,10320,536
20230609,112800,2119773750,10330,10330,10330,10320,311
20230609,112700,2116562300,10330,10320,10330,10320,36
20230609,112600,2116190460,10330,10320,10330,10320,454
20230609,112500,2111503880,10320,10330,10330,10320,176
20230609,112400,2109685820,10320,10330,10330,10320,185
20230609,112300,2107774790,10320,10330,10330,10320,447
20230609,112200,2103159790,10320,10330,10330,10320,464
20230609,112100,2098368680,10330,10330,10330,10320,229
20230609,112000,2096004010,10320,10320,10330,10320,299
20230609,111900,2092917640,10330,10330,10330,10320,255
20230609,111800,2090283510,10320,10330,10330,10320,147
20230609,111700,2088765020,10320,10330,10330,10320,427
20230609,111600,2084355450,10320,10330,10330,10320,201
20230609,111500,2082279160,10330,10320,10330,10320,220
20230609,111400,2080007920,10320,10320,10330,10320,803
20230609,111300,2071713270,10320,10320,10320,10310,2524
20230609,111200,2045665600,10320,10320,10320,10310,259
20230609,111100,2042994050,10320,10320,10320,10310,3104
20230609,111000,2010960790,10320,10320,10320,10310,266
20230609,110900,2008217160,10320,10310,10320,10310,935
20230609,110800,1998574940,10310,10320,10320,10310,4
20230609,110700,1998533670,10320,10310,10320,10310,54
20230609,110600,1997976410,10320,10310,10320,10310,311
20230609,110500,1994769510,10320,10310,10320,10310,750
20230609,110400,1987029530,10310,10310,10320,10310,4
20230609,110300,1986988280,10320,10310,10320,10310,209
20230609,110200,1984832730,10310,10310,10320,10310,619
20230609,110100,1978444870,10320,10310,10320,10310,848
20230609,110000,1969693630,10310,10320,10320,10310,139
20230609,105900,1968260470,10320,10320,10320,10310,2970
20230609,105800,1937638720,10320,10320,10320,10310,8
20230609,105700,1937556190,10320,10320,10320,10310,2240
20230609,105600,1914461120,10310,10320,10330,10310,11710
20230609,105500,1793613900,10330,10330,10330,10330,202
20230609,105400,1791527240,10320,10330,10330,10320,395
20230609,105300,1787448210,10320,10330,10330,10320,143
20230609,105200,1785971030,10330,10330,10330,10320,304
20230609,105100,1782830720,10330,10330,10330,10320,139
20230609,105000,1781396170,10330,10330,10330,10320,69
20230609,104900,1780683410,10330,10330,10330,10320,361
20230609,104800,1776954370,10330,10320,10330,10320,3179
20230609,104700,1744126630,10330,10330,10330,10330,80
20230609,104600,1743300230,10330,10330,10330,10320,179
20230609,104500,1741451170,10330,10330,10330,10320,278
20230609,104400,1738580750,10330,10330,10330,10320,4232
20230609,104300,1694904210,10330,10330,10330,10320,440
20230609,104200,1690359030,10330,10320,10330,10320,5711
20230609,104100,1631365740,10330,10330,10330,10320,1042
20230609,104000,1620601890,10330,10330,10330,10330,1016
20230609,103900,1610106610,10320,10330,10330,10320,144
20230609,103800,1608620410,10320,10330,10330,10320,44
20230609,103700,1608165920,10320,10330,10330,10320,32
20230609,103600,1607835380,10330,10330,10330,10320,470
20230609,103500,1602981590,10330,10330,10330,10320,425
20230609,103400,1598591360,10330,10330,10330,10320,42
20230609,103300,1598157510,10330,10320,10330,10320,374
20230609,103200,1594295410,10330,10330,10330,10320,97
20230609,103100,1593293410,10320,10320,10330,10320,278
20230609,103000,1590421930,10330,10320,10330,10320,154
20230609,102900,1588832580,10330,10340,10340,10330,7295
20230609,102800,1513471190,10340,10340,10340,10330,259
20230609,102700,1510793290,10330,10340,10340,10330,551
20230609,102600,1505098120,10340,10340,10340,10330,2699
20230609,102500,1477213130,10340,10330,10340,10330,338
20230609,102400,1473720450,10330,10330,10340,10330,2321
20230609,102300,1449743290,10330,10340,10340,10330,338
20230609,102200,1446249710,10340,10330,10340,10330,445
20230609,102100,1441648660,10330,10330,10340,10330,254
20230609,102000,1439024780,10330,10330,10340,10330,39
20230609,101900,1438621820,10330,10330,10340,10330,127
20230609,101800,1437309020,10330,10330,10340,10330,865
20230609,101700,1428373520,10330,10330,10340,10330,1124
20230609,101600,1416761700,10330,10330,10340,10330,67
20230609,101500,1416069500,10330,10350,10350,10330,4342
20230609,101400,1371174550,10340,10340,10350,10340,50
20230609,101300,1370657360,10340,10340,10350,10340,189
20230609,101200,1368701750,10340,10340,10350,10340,163
20230609,101100,1367016270,10340,10340,10350,10340,676
20230609,101000,1360023620,10350,10340,10350,10340,364
20230609,100900,1356257750,10340,10350,10350,10340,265
20230609,100800,1353517540,10340,10340,10350,10340,929
20230609,100700,1343904330,10340,10340,10350,10340,188
20230609,100600,1341960330,10340,10340,10350,10340,359
20230609,100500,1338248200,10340,10340,10350,10340,248
20230609,100400,1335683040,10340,10350,10350,10340,531
20230609,100300,1330192380,10350,10340,10350,10340,270
20230609,100200,1327399550,10340,10340,10350,10340,168
20230609,100100,1325660980,10340,10330,10350,10330,655
20230609,100000,1318889520,10330,10340,10340,10330,48
20230609,095900,1318393570,10340,10330,10340,10330,198
20230609,095800,1316346630,10340,10340,10340,10330,852
20230609,095700,1307538530,10330,10340,10340,10330,1192
20230609,095600,1295213640,10330,10330,10340,10330,206
20230609,095500,1293083860,10330,10330,10340,10330,243
20230609,095400,1290572920,10340,10340,10340,10330,114
20230609,095300,1289394300,10340,10340,10340,10330,50
20230609,095200,1288877310,10340,10340,10340,10330,333
20230609,095100,1285435450,10340,10340,10340,10330,1076
20230609,095000,1274309650,10350,10350,10350,10340,69
20230609,094900,1273595530,10350,10340,10350,10340,243
20230609,094800,1271081820,10340,10340,10350,10340,2112
20230609,094700,1249231530,10340,10330,10340,10330,10
20230609,094600,1249128140,10330,10340,10340,10330,578
20230609,094500,1243154350,10330,10340,10350,10330,2267
20230609,094400,1219713470,10340,10350,10350,10340,239
20230609,094300,1217240850,10340,10360,10360,10340,141
20230609,094200,1215782890,10360,10340,10360,10340,129
20230609,094100,1214448950,10360,10350,10360,10340,1458
20230609,094000,1199358660,10350,10360,10360,10340,6091
20230609,093900,1136280560,10360,10360,10370,10360,254
20230609,093800,1133647010,10360,10360,10370,10360,10
20230609,093700,1133543340,10370,10370,10380,10360,1578
20230609,093600,1117176210,10370,10370,10380,10370,206
20230609,093500,1115039700,10380,10380,10380,10370,90
20230609,093400,1114106100,10380,10370,10380,10370,1056
20230609,093300,1103153590,10380,10370,10380,10360,4619
20230609,093200,1055253180,10380,10380,10380,10370,139
20230609,093100,1053810400,10380,10380,10380,10370,196
20230609,093000,1051777300,10370,10390,10390,10370,771
20230609,092900,1043775110,10370,10390,10390,10370,1146
20230609,092800,1031876650,10390,10380,10390,10380,848
20230609,092700,1023068100,10380,10390,10390,10370,1030
20230609,092600,1012372850,10390,10370,10390,10370,1391
20230609,092500,997931370,10390,10390,10390,10380,2768
20230609,092400,969194870,10390,10380,10390,10380,1987
20230609,092300,948557330,10390,10390,10390,10380,3033
20230609,092200,917066070,10380,10360,10390,10360,6495
20230609,092100,849639160,10370,10370,10380,10360,2135
20230609,092000,827497320,10370,10370,10380,10360,6219
20230609,091900,763003640,10370,10360,10370,10360,1182
20230609,091800,750749740,10370,10370,10370,10360,428
20230609,091700,746312810,10370,10350,10370,10350,3776
20230609,091600,707165890,10360,10370,10370,10350,2106
20230609,091500,685347480,10360,10350,10370,10340,40452
20230609,091400,266605550,10350,10340,10350,10330,1140
20230609,091300,254815820,10340,10330,10350,10330,1485
20230609,091200,239459390,10330,10340,10340,10330,398
20230609,091100,235344130,10340,10340,10350,10330,620
20230609,091000,228930650,10350,10330,10350,10330,2812
20230609,090900,199852520,10340,10330,10340,10330,321
20230609,090800,196534010,10340,10340,10340,10330,598
20230609,090700,190351030,10330,10340,10350,10330,1257
20230609,090600,177351410,10350,10350,10350,10340,1878
20230609,090500,157919600,10340,10340,10350,10340,3180
20230609,090400,125028880,10340,10330,10350,10330,2179
20230609,090300,102485580,10350,10330,10350,10330,5250
20230609,090200,48226690,10330,10330,10330,10330,432
20230609,090100,43764130,10330,10330,10340,10320,1816
20230609,090000,25008860,10330,10330,10330,10320,2421
Reference in New Issue Copy Permalink