ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119850/min/candle-20230605.csv

643 lines
31 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
20230605,194000,1791386780,5410,5410,5410,5410,11254
20230605,193900,1791386780,5410,5410,5410,5410,0
20230605,193800,1791386780,5410,5410,5410,5410,0
20230605,193700,1791386780,5410,5410,5410,5410,0
20230605,193600,1791386780,5410,5410,5410,5410,0
20230605,193500,1791386780,5410,5410,5410,5410,0
20230605,193400,1791386780,5410,5410,5410,5410,0
20230605,193300,1791386780,5410,5410,5410,5410,0
20230605,193200,1791386780,5410,5410,5410,5410,0
20230605,193100,1791386780,5410,5410,5410,5410,0
20230605,193000,1791386780,5410,5410,5410,5410,0
20230605,192900,1791386780,5410,5410,5410,5410,0
20230605,192800,1791386780,5410,5410,5410,5410,0
20230605,192700,1791386780,5410,5410,5410,5410,0
20230605,192600,1791386780,5410,5410,5410,5410,0
20230605,192500,1791386780,5410,5410,5410,5410,0
20230605,192400,1791386780,5410,5410,5410,5410,0
20230605,192300,1791386780,5410,5410,5410,5410,0
20230605,192200,1791386780,5410,5410,5410,5410,0
20230605,192100,1791386780,5410,5410,5410,5410,0
20230605,192000,1791386780,5410,5410,5410,5410,0
20230605,191900,1791386780,5410,5410,5410,5410,0
20230605,191800,1791386780,5410,5410,5410,5410,0
20230605,191700,1791386780,5410,5410,5410,5410,0
20230605,191600,1791386780,5410,5410,5410,5410,0
20230605,191500,1791386780,5410,5410,5410,5410,0
20230605,191400,1791386780,5410,5410,5410,5410,0
20230605,191300,1791386780,5410,5410,5410,5410,0
20230605,191200,1791386780,5410,5410,5410,5410,0
20230605,191100,1791386780,5410,5410,5410,5410,0
20230605,191000,1791386780,5410,5410,5410,5410,11254
20230605,190900,1791386780,5410,5410,5410,5410,0
20230605,190800,1791386780,5410,5410,5410,5410,0
20230605,190700,1791386780,5410,5410,5410,5410,0
20230605,190600,1791386780,5410,5410,5410,5410,0
20230605,190500,1791386780,5410,5410,5410,5410,0
20230605,190400,1791386780,5410,5410,5410,5410,0
20230605,190300,1791386780,5410,5410,5410,5410,0
20230605,190200,1791386780,5410,5410,5410,5410,0
20230605,190100,1791386780,5410,5410,5410,5410,0
20230605,190000,1791386780,5410,5410,5410,5410,0
20230605,185900,1791386780,5410,5410,5410,5410,0
20230605,185800,1791386780,5410,5410,5410,5410,0
20230605,185700,1791386780,5410,5410,5410,5410,0
20230605,185600,1791386780,5410,5410,5410,5410,0
20230605,185500,1791386780,5410,5410,5410,5410,0
20230605,185400,1791386780,5410,5410,5410,5410,0
20230605,185300,1791386780,5410,5410,5410,5410,0
20230605,185200,1791386780,5410,5410,5410,5410,0
20230605,185100,1791386780,5410,5410,5410,5410,0
20230605,185000,1791386780,5410,5410,5410,5410,0
20230605,184900,1791386780,5410,5410,5410,5410,0
20230605,184800,1791386780,5410,5410,5410,5410,0
20230605,184700,1791386780,5410,5410,5410,5410,0
20230605,184600,1791386780,5410,5410,5410,5410,0
20230605,184500,1791386780,5410,5410,5410,5410,0
20230605,184400,1791386780,5410,5410,5410,5410,0
20230605,184300,1791386780,5410,5410,5410,5410,0
20230605,184200,1791386780,5410,5410,5410,5410,0
20230605,184100,1791386780,5410,5410,5410,5410,0
20230605,184000,1791386780,5410,5410,5410,5410,11254
20230605,183900,1791386780,5410,5410,5410,5410,0
20230605,183800,1791386780,5410,5410,5410,5410,0
20230605,183700,1791386780,5410,5410,5410,5410,0
20230605,183600,1791386780,5410,5410,5410,5410,0
20230605,183500,1791386780,5410,5410,5410,5410,0
20230605,183400,1791386780,5410,5410,5410,5410,0
20230605,183300,1791386780,5410,5410,5410,5410,0
20230605,183200,1791386780,5410,5410,5410,5410,0
20230605,183100,1791386780,5410,5410,5410,5410,0
20230605,183000,1791386780,5410,5410,5410,5410,0
20230605,182900,1791386780,5410,5410,5410,5410,0
20230605,182800,1791386780,5410,5410,5410,5410,0
20230605,182700,1791386780,5410,5410,5410,5410,0
20230605,182600,1791386780,5410,5410,5410,5410,0
20230605,182500,1791386780,5410,5410,5410,5410,0
20230605,182400,1791386780,5410,5410,5410,5410,0
20230605,182300,1791386780,5410,5410,5410,5410,0
20230605,182200,1791386780,5410,5410,5410,5410,0
20230605,182100,1791386780,5410,5410,5410,5410,0
20230605,182000,1791386780,5410,5410,5410,5410,0
20230605,181900,1791386780,5410,5410,5410,5410,0
20230605,181800,1791386780,5410,5410,5410,5410,0
20230605,181700,1791386780,5410,5410,5410,5410,0
20230605,181600,1791386780,5410,5410,5410,5410,0
20230605,181500,1791386780,5410,5410,5410,5410,0
20230605,181400,1791386780,5410,5410,5410,5410,0
20230605,181300,1791386780,5410,5410,5410,5410,0
20230605,181200,1791386780,5410,5410,5410,5410,0
20230605,181100,1791386780,5410,5410,5410,5410,0
20230605,181000,1791386780,5410,5410,5410,5410,11254
20230605,180900,1791386780,5410,5410,5410,5410,0
20230605,180800,1791386780,5410,5410,5410,5410,0
20230605,180700,1791386780,5410,5410,5410,5410,0
20230605,180600,1791386780,5410,5410,5410,5410,0
20230605,180500,1791386780,5410,5410,5410,5410,0
20230605,180400,1791386780,5410,5410,5410,5410,0
20230605,180300,1791386780,5410,5410,5410,5410,0
20230605,180200,1791386780,5410,5410,5410,5410,0
20230605,180100,1791386780,5410,5410,5410,5410,0
20230605,180000,1791386780,5410,5410,5410,5410,0
20230605,175900,1791386780,5410,5410,5410,5410,0
20230605,175800,1791386780,5410,5410,5410,5410,0
20230605,175700,1791386780,5410,5410,5410,5410,0
20230605,175600,1791386780,5410,5410,5410,5410,0
20230605,175500,1791386780,5410,5410,5410,5410,0
20230605,175400,1791386780,5410,5410,5410,5410,0
20230605,175300,1791386780,5410,5410,5410,5410,0
20230605,175200,1791386780,5410,5410,5410,5410,0
20230605,175100,1791386780,5410,5410,5410,5410,0
20230605,175000,1791386780,5410,5410,5410,5410,0
20230605,174900,1791386780,5410,5410,5410,5410,0
20230605,174800,1791386780,5410,5410,5410,5410,0
20230605,174700,1791386780,5410,5410,5410,5410,0
20230605,174600,1791386780,5410,5410,5410,5410,0
20230605,174500,1791386780,5410,5410,5410,5410,0
20230605,174400,1791386780,5410,5410,5410,5410,0
20230605,174300,1791386780,5410,5410,5410,5410,0
20230605,174200,1791386780,5410,5410,5410,5410,0
20230605,174100,1791386780,5410,5410,5410,5410,0
20230605,174000,1791386780,5410,5410,5410,5410,11254
20230605,173900,1791386780,5410,5410,5410,5410,0
20230605,173800,1791386780,5410,5410,5410,5410,0
20230605,173700,1791386780,5410,5410,5410,5410,0
20230605,173600,1791386780,5410,5410,5410,5410,0
20230605,173500,1791386780,5410,5410,5410,5410,0
20230605,173400,1791386780,5410,5410,5410,5410,0
20230605,173300,1791386780,5410,5410,5410,5410,0
20230605,173200,1791386780,5410,5410,5410,5410,0
20230605,173100,1791386780,5410,5410,5410,5410,0
20230605,173000,1791386780,5410,5410,5410,5410,0
20230605,172900,1791386780,5410,5410,5410,5410,0
20230605,172800,1791386780,5410,5410,5410,5410,0
20230605,172700,1791386780,5410,5410,5410,5410,0
20230605,172600,1791386780,5410,5410,5410,5410,0
20230605,172500,1791386780,5410,5410,5410,5410,0
20230605,172400,1791386780,5410,5410,5410,5410,0
20230605,172300,1791386780,5410,5410,5410,5410,0
20230605,172200,1791386780,5410,5410,5410,5410,0
20230605,172100,1791386780,5410,5410,5410,5410,0
20230605,172000,1791386780,5410,5410,5410,5410,0
20230605,171900,1791386780,5410,5410,5410,5410,0
20230605,171800,1791386780,5410,5410,5410,5410,0
20230605,171700,1791386780,5410,5410,5410,5410,0
20230605,171600,1791386780,5410,5410,5410,5410,0
20230605,171500,1791386780,5410,5410,5410,5410,0
20230605,171400,1791386780,5410,5410,5410,5410,0
20230605,171300,1791386780,5410,5410,5410,5410,0
20230605,171200,1791386780,5410,5410,5410,5410,0
20230605,171100,1791386780,5410,5410,5410,5410,0
20230605,171000,1791386780,5410,5410,5410,5410,11254
20230605,170900,1791386780,5410,5410,5410,5410,0
20230605,170800,1791386780,5410,5410,5410,5410,0
20230605,170700,1791386780,5410,5410,5410,5410,0
20230605,170600,1791386780,5410,5410,5410,5410,0
20230605,170500,1791386780,5410,5410,5410,5410,0
20230605,170400,1791386780,5410,5410,5410,5410,0
20230605,170300,1791386780,5410,5410,5410,5410,0
20230605,170200,1791386780,5410,5410,5410,5410,0
20230605,170100,1791386780,5410,5410,5410,5410,0
20230605,170000,1791386780,5410,5410,5410,5410,0
20230605,165900,1791386780,5410,5410,5410,5410,0
20230605,165800,1791386780,5410,5410,5410,5410,0
20230605,165700,1791386780,5410,5410,5410,5410,0
20230605,165600,1791386780,5410,5410,5410,5410,0
20230605,165500,1791386780,5410,5410,5410,5410,0
20230605,165400,1791386780,5410,5410,5410,5410,0
20230605,165300,1791386780,5410,5410,5410,5410,0
20230605,165200,1791386780,5410,5410,5410,5410,0
20230605,165100,1791386780,5410,5410,5410,5410,0
20230605,165000,1791386780,5410,5410,5410,5410,0
20230605,164900,1791386780,5410,5410,5410,5410,0
20230605,164800,1791386780,5410,5410,5410,5410,0
20230605,164700,1791386780,5410,5410,5410,5410,0
20230605,164600,1791386780,5410,5410,5410,5410,0
20230605,164500,1791386780,5410,5410,5410,5410,0
20230605,164400,1791386780,5410,5410,5410,5410,0
20230605,164300,1791386780,5410,5410,5410,5410,0
20230605,164200,1791386780,5410,5410,5410,5410,0
20230605,164100,1791386780,5410,5410,5410,5410,0
20230605,164000,1791386780,5410,5410,5410,5410,11254
20230605,163900,1791386780,5410,5410,5410,5410,0
20230605,163800,1791386780,5410,5410,5410,5410,0
20230605,163700,1791386780,5410,5410,5410,5410,0
20230605,163600,1791386780,5410,5410,5410,5410,0
20230605,163500,1791386780,5410,5410,5410,5410,0
20230605,163400,1791386780,5410,5410,5410,5410,0
20230605,163300,1791386780,5410,5410,5410,5410,0
20230605,163200,1791386780,5410,5410,5410,5410,0
20230605,163100,1791386780,5410,5410,5410,5410,0
20230605,163000,1791386780,5410,5410,5410,5410,0
20230605,162900,1791386780,5410,5410,5410,5410,0
20230605,162800,1791386780,5410,5410,5410,5410,0
20230605,162700,1791386780,5410,5410,5410,5410,0
20230605,162600,1791386780,5410,5410,5410,5410,0
20230605,162500,1791386780,5410,5410,5410,5410,0
20230605,162400,1791386780,5410,5410,5410,5410,0
20230605,162300,1791386780,5410,5410,5410,5410,0
20230605,162200,1791386780,5410,5410,5410,5410,0
20230605,162100,1791386780,5410,5410,5410,5410,0
20230605,162000,1791386780,5410,5410,5410,5410,0
20230605,161900,1791386780,5410,5410,5410,5410,0
20230605,161800,1791386780,5410,5410,5410,5410,0
20230605,161700,1791386780,5410,5410,5410,5410,0
20230605,161600,1791386780,5410,5410,5410,5410,0
20230605,161500,1791386780,5410,5410,5410,5410,0
20230605,161400,1791386780,5410,5410,5410,5410,0
20230605,161300,1791386780,5410,5410,5410,5410,0
20230605,161200,1791386780,5410,5410,5410,5410,0
20230605,161100,1791386780,5410,5410,5410,5410,0
20230605,161000,1791386780,5410,5410,5410,5410,11254
20230605,160900,1791386780,5410,5410,5410,5410,0
20230605,160800,1791386780,5410,5410,5410,5410,0
20230605,160700,1791386780,5410,5410,5410,5410,0
20230605,160600,1791386780,5410,5410,5410,5410,0
20230605,160500,1791386780,5410,5410,5410,5410,0
20230605,160400,1791386780,5410,5410,5410,5410,0
20230605,160300,1791386780,5410,5410,5410,5410,0
20230605,160200,1791386780,5410,5410,5410,5410,0
20230605,160100,1791386780,5410,5410,5410,5410,0
20230605,160000,1791386780,5410,5410,5410,5410,0
20230605,155900,1791386780,5410,5410,5410,5410,0
20230605,155800,1791386780,5410,5410,5410,5410,0
20230605,155700,1791386780,5410,5410,5410,5410,0
20230605,155600,1791386780,5410,5410,5410,5410,0
20230605,155500,1791386780,5410,5410,5410,5410,0
20230605,155400,1791386780,5410,5410,5410,5410,0
20230605,155300,1791386780,5410,5410,5410,5410,0
20230605,155200,1791386780,5410,5410,5410,5410,0
20230605,155100,1791386780,5410,5410,5410,5410,0
20230605,155000,1791386780,5410,5410,5410,5410,0
20230605,154900,1791386780,5410,5410,5410,5410,0
20230605,154800,1791386780,5410,5410,5410,5410,0
20230605,154700,1791386780,5410,5410,5410,5410,0
20230605,154600,1791386780,5410,5410,5410,5410,0
20230605,154500,1791386780,5410,5410,5410,5410,0
20230605,154400,1791386780,5410,5410,5410,5410,0
20230605,154300,1791386780,5410,5410,5410,5410,0
20230605,154200,1791386780,5410,5410,5410,5410,0
20230605,154100,1791386780,5410,5410,5410,5410,0
20230605,154000,1791386780,5410,5410,5410,5410,11254
20230605,153900,1791386780,5410,5410,5410,5410,0
20230605,153800,1791386780,5410,5410,5410,5410,0
20230605,153700,1791386780,5410,5410,5410,5410,0
20230605,153600,1791386780,5410,5410,5410,5410,0
20230605,153500,1791386780,5410,5410,5410,5410,0
20230605,153400,1791386780,5410,5410,5410,5410,0
20230605,153300,1791386780,5410,5410,5410,5410,0
20230605,153200,1791386780,5410,5410,5410,5410,0
20230605,153100,1791386780,5410,5410,5410,5410,0
20230605,153000,1791386780,5410,5410,5410,5410,11254
20230605,152900,1730502640,5410,5410,5410,5410,0
20230605,152800,1730502640,5410,5410,5410,5410,0
20230605,152700,1730502640,5410,5410,5410,5410,0
20230605,152600,1730502640,5410,5410,5410,5410,0
20230605,152500,1730502640,5410,5410,5410,5410,0
20230605,152400,1730502640,5410,5410,5410,5410,0
20230605,152300,1730502640,5410,5410,5410,5410,0
20230605,152200,1730502640,5410,5410,5410,5410,0
20230605,152100,1730502640,5410,5410,5410,5410,0
20230605,152000,1730502640,5410,5410,5410,5410,0
20230605,151900,1730502640,5410,5420,5420,5410,298
20230605,151800,1728890270,5400,5420,5420,5400,3509
20230605,151700,1709880910,5420,5420,5430,5420,1109
20230605,151600,1703860130,5420,5420,5430,5420,751
20230605,151500,1699789690,5430,5430,5430,5430,98
20230605,151400,1699257550,5420,5430,5430,5420,224
20230605,151300,1698041330,5420,5430,5430,5420,1321
20230605,151200,1690868400,5430,5420,5430,5420,2086
20230605,151100,1679556830,5410,5410,5410,5410,70
20230605,151000,1679178130,5420,5420,5420,5420,0
20230605,150900,1679178130,5420,5420,5420,5420,210
20230605,150800,1678039930,5410,5410,5410,5410,85
20230605,150700,1677580080,5420,5420,5420,5420,0
20230605,150600,1677580080,5420,5420,5420,5420,100
20230605,150500,1677038080,5420,5420,5420,5420,1971
20230605,150400,1666355260,5420,5420,5420,5420,9
20230605,150300,1666306480,5430,5420,5430,5420,1553
20230605,150200,1657888220,5420,5420,5420,5410,698
20230605,150100,1654111320,5420,5410,5420,5410,405
20230605,150000,1651920130,5410,5420,5420,5410,11
20230605,145900,1651860600,5410,5410,5410,5410,106
20230605,145800,1651287140,5410,5410,5410,5410,200
20230605,145700,1650205140,5410,5410,5410,5410,100
20230605,145600,1649664140,5400,5410,5410,5400,43
20230605,145500,1649431840,5410,5410,5410,5410,865
20230605,145400,1644752190,5410,5420,5420,5410,863
20230605,145300,1640081800,5420,5420,5420,5420,79
20230605,145200,1639653620,5420,5420,5420,5420,310
20230605,145100,1637973420,5420,5420,5420,5420,9
20230605,145000,1637924640,5420,5420,5420,5420,915
20230605,144900,1632965340,5420,5420,5420,5420,59
20230605,144800,1632645560,5430,5420,5430,5420,229
20230605,144700,1631404180,5420,5420,5420,5420,0
20230605,144600,1631404180,5420,5420,5420,5420,9
20230605,144500,1631355400,5420,5420,5420,5420,9
20230605,144400,1631306620,5420,5420,5420,5420,812
20230605,144300,1626905580,5420,5420,5420,5420,57
20230605,144200,1626596640,5410,5410,5410,5410,10
20230605,144100,1626542540,5420,5410,5420,5410,109
20230605,144000,1625951850,5410,5410,5410,5410,9
20230605,143900,1625903160,5410,5410,5410,5410,859
20230605,143800,1621255970,5410,5410,5410,5410,278
20230605,143700,1619751990,5410,5410,5410,5410,0
20230605,143600,1619751990,5410,5410,5410,5410,9
20230605,143500,1619703300,5410,5410,5420,5410,310
20230605,143400,1618026080,5410,5410,5410,5410,150
20230605,143300,1617214580,5410,5400,5410,5400,1096
20230605,143200,1611288220,5410,5410,5410,5410,329
20230605,143100,1609508330,5410,5410,5410,5400,864
20230605,143000,1604835040,5410,5400,5410,5400,9
20230605,142900,1604786430,5410,5410,5410,5410,30
20230605,142800,1604624130,5410,5410,5410,5410,116
20230605,142700,1603996570,5410,5400,5410,5400,139
20230605,142600,1603244640,5410,5420,5420,5410,10
20230605,142500,1603190520,5410,5410,5410,5410,49
20230605,142400,1602925430,5410,5410,5410,5400,1196
20230605,142300,1596463440,5410,5410,5410,5410,9
20230605,142200,1596414750,5410,5400,5410,5400,1320
20230605,142100,1589274100,5410,5410,5410,5410,761
20230605,142000,1585157090,5410,5420,5420,5410,1056
20230605,141900,1579443620,5410,5410,5410,5410,9
20230605,141800,1579394930,5410,5410,5420,5410,29
20230605,141700,1579238020,5410,5420,5420,5410,109
20230605,141600,1578648300,5410,5410,5410,5410,9
20230605,141500,1578599610,5410,5410,5410,5400,1604
20230605,141400,1569924180,5410,5410,5410,5410,9
20230605,141300,1569875490,5410,5410,5410,5410,0
20230605,141200,1569875490,5410,5430,5430,5410,15
20230605,141100,1569794220,5410,5410,5410,5410,349
20230605,141000,1567906130,5410,5410,5420,5410,3112
20230605,140900,1551070190,5410,5420,5420,5410,1155
20230605,140800,1544821630,5420,5420,5420,5420,2794
20230605,140700,1529678150,5430,5430,5430,5430,16
20230605,140600,1529591270,5430,5430,5430,5430,0
20230605,140500,1529591270,5430,5430,5430,5430,898
20230605,140400,1524715130,5430,5430,5430,5430,9
20230605,140300,1524666260,5430,5430,5430,5430,0
20230605,140200,1524666260,5430,5440,5440,5430,175
20230605,140100,1523715910,5440,5440,5440,5440,0
20230605,140000,1523715910,5440,5440,5440,5440,6
20230605,135900,1523683270,5440,5440,5440,5440,279
20230605,135800,1522165510,5440,5440,5450,5440,524
20230605,135700,1519309820,5440,5440,5440,5440,2448
20230605,135600,1505992700,5430,5430,5430,5430,500
20230605,135500,1503277700,5440,5440,5440,5430,147
20230605,135400,1502478110,5430,5430,5430,5430,10
20230605,135300,1502423810,5430,5430,5430,5430,76
20230605,135200,1502011130,5430,5430,5430,5430,0
20230605,135100,1502011130,5430,5430,5430,5430,40
20230605,135000,1501793930,5440,5430,5440,5430,266
20230605,134900,1500347620,5420,5420,5420,5420,0
20230605,134800,1500347620,5420,5420,5430,5420,268
20230605,134700,1498893060,5420,5420,5420,5420,9
20230605,134600,1498844280,5420,5420,5420,5420,2
20230605,134500,1498833440,5420,5430,5430,5420,20
20230605,134400,1498724930,5420,5420,5420,5420,0
20230605,134300,1498724930,5420,5420,5420,5420,9
20230605,134200,1498676150,5430,5430,5430,5430,9
20230605,134100,1498627280,5420,5430,5430,5420,134
20230605,134000,1497899670,5430,5430,5430,5430,351
20230605,133900,1495993740,5420,5420,5420,5420,18
20230605,133800,1495896180,5420,5420,5420,5420,2278
20230605,133700,1483549420,5420,5430,5430,5420,481
20230605,133600,1480938530,5430,5420,5430,5420,394
20230605,133500,1478800190,5420,5420,5420,5420,252
20230605,133400,1477434350,5420,5430,5430,5420,280
20230605,133300,1475916700,5430,5420,5430,5420,14
20230605,133200,1475840770,5430,5420,5430,5420,10
20230605,133100,1475786560,5420,5420,5420,5420,12
20230605,133000,1475721520,5420,5420,5420,5420,2
20230605,132900,1475710680,5410,5410,5420,5410,48
20230605,132800,1475450960,5410,5410,5410,5410,50
20230605,132700,1475180460,5430,5430,5430,5430,15
20230605,132600,1475099010,5420,5420,5420,5420,34
20230605,132500,1474914730,5420,5420,5420,5420,2010
20230605,132400,1464020530,5420,5440,5440,5420,60
20230605,132300,1463695220,5420,5420,5420,5420,9
20230605,132200,1463646440,5430,5420,5430,5420,1987
20230605,132100,1452864540,5420,5420,5420,5420,0
20230605,132000,1452864540,5420,5420,5420,5420,95
20230605,131900,1452349640,5410,5410,5410,5410,252
20230605,131800,1450986320,5420,5420,5420,5410,652
20230605,131700,1447455200,5420,5420,5420,5420,49
20230605,131600,1447189620,5420,5420,5420,5420,12
20230605,131500,1447124580,5420,5420,5420,5420,9
20230605,131400,1447075800,5420,5420,5420,5420,320
20230605,131300,1445341400,5420,5430,5430,5420,181
20230605,131200,1444360200,5430,5430,5430,5430,5
20230605,131100,1444333050,5430,5430,5430,5430,1
20230605,131000,1444327620,5420,5420,5420,5420,24
20230605,130900,1444197540,5420,5420,5420,5420,9
20230605,130800,1444148760,5420,5420,5420,5420,409
20230605,130700,1441931980,5420,5420,5420,5420,4
20230605,130600,1441910300,5420,5430,5430,5420,752
20230605,130500,1437827030,5430,5420,5430,5420,1401
20230605,130400,1430226750,5410,5420,5420,5410,257
20230605,130300,1428835430,5420,5400,5420,5400,11
20230605,130200,1428776010,5400,5410,5410,5400,9
20230605,130100,1428727400,5420,5410,5420,5410,5
20230605,130000,1428700310,5400,5400,5400,5400,40
20230605,125900,1428484310,5400,5420,5420,5400,20
20230605,125800,1428376090,5400,5400,5420,5400,2446
20230605,125700,1415167670,5400,5400,5400,5400,10
20230605,125600,1415113670,5400,5400,5400,5400,109
20230605,125500,1414525070,5400,5400,5400,5400,2679
20230605,125400,1400058470,5400,5400,5400,5400,122
20230605,125300,1399399670,5400,5400,5400,5400,9
20230605,125200,1399351070,5400,5400,5400,5400,50
20230605,125100,1399081070,5400,5400,5400,5400,9
20230605,125000,1399032470,5410,5400,5410,5400,501
20230605,124900,1396326980,5400,5400,5410,5400,253
20230605,124800,1394960690,5410,5410,5410,5410,36
20230605,124700,1394765930,5400,5400,5400,5400,12
20230605,124600,1394701130,5400,5400,5400,5400,672
20230605,124500,1391072330,5400,5400,5400,5400,2756
20230605,124400,1376189930,5400,5410,5410,5400,1022
20230605,124300,1370670750,5410,5410,5410,5410,0
20230605,124200,1370670750,5410,5410,5410,5410,9
20230605,124100,1370622060,5430,5410,5430,5410,157
20230605,124000,1369772670,5410,5400,5430,5400,808
20230605,123900,1365406370,5400,5420,5420,5400,3110
20230605,123800,1348592110,5420,5420,5420,5420,200
20230605,123700,1347508110,5430,5420,5430,5410,61
20230605,123600,1347178060,5410,5410,5410,5410,0
20230605,123500,1347178060,5410,5410,5410,5410,0
20230605,123400,1347178060,5410,5420,5420,5410,10
20230605,123300,1347123940,5430,5420,5430,5410,159
20230605,123200,1346262680,5410,5420,5420,5410,48
20230605,123100,1346002880,5420,5420,5420,5420,62
20230605,123000,1345666840,5420,5420,5420,5420,159
20230605,122900,1344805060,5420,5420,5420,5420,2
20230605,122800,1344794220,5420,5420,5420,5420,0
20230605,122700,1344794220,5420,5420,5420,5420,897
20230605,122600,1339932480,5420,5420,5420,5420,51
20230605,122500,1339656060,5420,5420,5420,5420,59
20230605,122400,1339336280,5420,5420,5420,5420,211
20230605,122300,1338192660,5400,5410,5410,5400,378
20230605,122200,1336151150,5400,5400,5400,5400,593
20230605,122100,1332948950,5400,5400,5400,5400,1
20230605,122000,1332943550,5420,5420,5420,5420,10
20230605,121900,1332889350,5400,5400,5400,5400,1023
20230605,121800,1327365150,5400,5400,5400,5400,182
20230605,121700,1326382350,5390,5420,5420,5390,680
20230605,121600,1322698780,5430,5430,5430,5430,0
20230605,121500,1322698780,5430,5430,5430,5430,79
20230605,121400,1322269810,5430,5410,5430,5390,4980
20230605,121300,1295417920,5400,5410,5410,5400,3119
20230605,121200,1278561070,5410,5420,5420,5410,283
20230605,121100,1277027440,5430,5430,5430,5430,208
20230605,121000,1275898000,5430,5440,5440,5430,63
20230605,120900,1275555490,5440,5420,5440,5420,1196
20230605,120800,1269068150,5430,5430,5430,5430,2
20230605,120700,1269057290,5430,5430,5430,5430,1250
20230605,120600,1262269790,5440,5440,5440,5440,50
20230605,120500,1261997790,5440,5440,5440,5440,11
20230605,120400,1261937950,5440,5440,5440,5440,10
20230605,120300,1261883550,5420,5420,5420,5420,1
20230605,120200,1261878130,5420,5420,5420,5420,601
20230605,120100,1258620710,5420,5430,5430,5420,183
20230605,120000,1257627070,5430,5430,5430,5430,496
20230605,115900,1254933790,5410,5410,5410,5410,1264
20230605,115800,1248095550,5410,5420,5420,5410,100
20230605,115700,1247553750,5410,5410,5410,5410,0
20230605,115600,1247553750,5410,5420,5430,5410,214
20230605,115500,1246393800,5390,5390,5390,5390,0
20230605,115400,1246393800,5390,5390,5390,5390,0
20230605,115300,1246393800,5390,5440,5440,5390,6329
20230605,115200,1212203290,5460,5460,5460,5460,0
20230605,115100,1212203290,5460,5460,5460,5460,30
20230605,115000,1212039490,5440,5440,5460,5440,1241
20230605,114900,1205284010,5440,5440,5440,5440,574
20230605,114800,1202161450,5400,5410,5420,5400,3500
20230605,114700,1183226800,5410,5420,5420,5410,6791
20230605,114600,1146419960,5420,5430,5430,5420,740
20230605,114500,1142401840,5460,5430,5460,5430,110
20230605,114400,1141803640,5430,5440,5440,5430,30
20230605,114300,1141640540,5450,5460,5460,5430,175
20230605,114200,1140687080,5450,5430,5460,5420,2393
20230605,114100,1127656870,5420,5430,5440,5420,52
20230605,114000,1127374610,5440,5440,5440,5430,1883
20230605,113900,1117146030,5440,5440,5440,5440,518
20230605,113800,1114328110,5440,5440,5440,5440,1000
20230605,113700,1108888110,5440,5450,5450,5440,311
20230605,113600,1107193170,5450,5450,5450,5450,90
20230605,113500,1106702670,5450,5450,5450,5450,15
20230605,113400,1106620920,5450,5450,5450,5450,63
20230605,113300,1106277570,5450,5450,5450,5450,832
20230605,113200,1101743170,5450,5450,5450,5450,713
20230605,113100,1097857320,5450,5450,5450,5450,170
20230605,113000,1096930820,5450,5450,5450,5450,800
20230605,112900,1092570820,5450,5450,5450,5450,400
20230605,112800,1090390820,5450,5450,5450,5450,88
20230605,112700,1089911220,5450,5450,5450,5450,20
20230605,112600,1089802220,5460,5460,5460,5460,2
20230605,112500,1089791300,5450,5450,5460,5450,370
20230605,112400,1087774180,5460,5460,5460,5460,900
20230605,112300,1082860180,5460,5460,5460,5460,2
20230605,112200,1082849260,5450,5450,5450,5450,197
20230605,112100,1081775610,5450,5450,5450,5450,737
20230605,112000,1077758960,5450,5450,5450,5450,220
20230605,111900,1076559960,5450,5450,5450,5450,2
20230605,111800,1076549060,5450,5460,5460,5450,121
20230605,111700,1075889100,5450,5450,5450,5450,0
20230605,111600,1075889100,5450,5450,5450,5450,0
20230605,111500,1075889100,5450,5450,5450,5450,13
20230605,111400,1075818250,5460,5460,5460,5460,10
20230605,111300,1075763650,5460,5460,5460,5460,55
20230605,111200,1075463350,5460,5450,5460,5450,13104
20230605,111100,1003926510,5450,5450,5450,5450,0
20230605,111000,1003926510,5450,5450,5450,5450,84
20230605,110900,1003468710,5450,5450,5450,5450,679
20230605,110800,999768160,5460,5460,5460,5460,1800
20230605,110700,989940160,5460,5460,5460,5460,0
20230605,110600,989940160,5460,5460,5460,5460,2
20230605,110500,989929240,5460,5460,5460,5460,200
20230605,110400,988837240,5460,5460,5470,5460,145
20230605,110300,988045000,5450,5460,5460,5450,3694
20230605,110200,967905760,5460,5460,5460,5460,547
20230605,110100,964919140,5460,5460,5460,5460,112
20230605,110000,964307620,5460,5470,5470,5460,3566
20230605,105900,944816010,5470,5470,5470,5470,549
20230605,105800,941812980,5480,5480,5480,5480,548
20230605,105700,938809940,5480,5480,5480,5470,733
20230605,105600,934793110,5480,5480,5480,5480,334
20230605,105500,932962790,5480,5490,5490,5480,1743
20230605,105400,923409070,5480,5480,5480,5470,1761
20230605,105300,913758890,5470,5480,5480,5470,833
20230605,105200,909196860,5470,5480,5480,5470,426
20230605,105100,906862580,5480,5470,5480,5470,1151
20230605,105000,900564990,5470,5460,5470,5460,180
20230605,104900,899582060,5450,5440,5450,5440,482
20230605,104800,896957710,5450,5450,5450,5450,0
20230605,104700,896957710,5450,5460,5460,5440,3428
20230605,104600,878274560,5460,5460,5470,5460,867
20230605,104500,873536560,5460,5460,5460,5450,1631
20230605,104400,864646000,5460,5460,5460,5460,112
20230605,104300,864034480,5470,5470,5470,5470,120
20230605,104200,863378080,5470,5470,5470,5470,60
20230605,104100,863049880,5450,5450,5450,5450,105
20230605,104000,862477630,5450,5450,5460,5450,422
20230605,103900,860176730,5450,5450,5450,5450,109
20230605,103800,859582680,5450,5450,5460,5450,170
20230605,103700,858654970,5450,5450,5460,5450,1639
20230605,103600,849715550,5450,5460,5460,5450,1158
20230605,103500,843402120,5470,5480,5480,5470,1860
20230605,103400,833209420,5480,5470,5480,5470,806
20230605,103300,828800530,5470,5470,5470,5470,191
20230605,103200,827755760,5480,5460,5480,5440,3213
20230605,103100,810164750,5460,5460,5460,5440,3093
20230605,103000,793284960,5480,5460,5480,5460,708
20230605,102900,789417090,5480,5450,5480,5450,1178
20230605,102800,782972070,5460,5460,5480,5450,315
20230605,102700,781249160,5460,5460,5470,5450,1128
20230605,102600,775079160,5460,5470,5470,5460,93
20230605,102500,774571050,5470,5460,5480,5460,1838
20230605,102400,764515540,5430,5460,5460,5430,514
20230605,102300,761710410,5430,5440,5460,5430,1885
20230605,102200,751421760,5430,5440,5440,5430,242
20230605,102100,750107540,5440,5460,5470,5440,3019
20230605,102000,733678290,5470,5460,5470,5450,763
20230605,101900,729512310,5460,5470,5470,5450,335
20230605,101800,727683280,5470,5470,5470,5460,162
20230605,101700,726797230,5460,5460,5470,5460,2484
20230605,101600,713211750,5470,5470,5470,5470,13
20230605,101500,713140640,5460,5460,5460,5460,2473
20230605,101400,699638060,5460,5460,5460,5460,500
20230605,101300,696908060,5460,5460,5460,5450,702
20230605,101200,693080150,5460,5470,5470,5460,353
20230605,101100,691152240,5470,5450,5470,5440,4836
20230605,101000,664773830,5450,5450,5450,5450,1385
20230605,100900,657225580,5450,5440,5450,5440,772
20230605,100800,653019500,5440,5450,5450,5440,6
20230605,100700,652986810,5450,5440,5450,5430,707
20230605,100600,649145260,5450,5450,5450,5430,770
20230605,100500,644961210,5450,5440,5450,5430,519
20230605,100400,642138020,5450,5440,5450,5430,2144
20230605,100300,630494820,5450,5450,5450,5450,0
20230605,100200,630494820,5450,5440,5450,5440,391
20230605,100100,628367770,5450,5450,5460,5450,727
20230605,100000,624405610,5440,5430,5450,5430,1791
20230605,095900,614662540,5430,5440,5440,5430,170
20230605,095800,613739380,5440,5440,5440,5440,824
20230605,095700,609256820,5450,5440,5450,5440,715
20230605,095600,605360570,5450,5450,5460,5450,696
20230605,095500,601567320,5450,5450,5450,5450,1
20230605,095400,601561870,5430,5450,5450,5430,2243
20230605,095300,589357670,5450,5440,5450,5430,3104
20230605,095200,572457200,5440,5430,5440,5430,72
20230605,095100,572066210,5430,5440,5440,5430,380
20230605,095000,569999810,5440,5440,5440,5440,158
20230605,094900,569140290,5450,5450,5450,5450,502
20230605,094800,566404390,5450,5460,5460,5450,585
20230605,094700,563210810,5460,5440,5460,5440,5645
20230605,094600,532487750,5440,5430,5440,5430,1734
20230605,094500,523059160,5420,5420,5420,5410,1066
20230605,094400,517282100,5420,5420,5420,5410,3234
20230605,094300,499754560,5410,5420,5420,5410,427
20230605,094200,497440240,5420,5420,5420,5420,0
20230605,094100,497440240,5420,5420,5420,5400,1667
20230605,094000,488423740,5420,5400,5420,5400,2294
20230605,093900,475995700,5410,5410,5410,5410,219
20230605,093800,474810910,5410,5420,5420,5410,102
20230605,093700,474258080,5400,5390,5400,5390,659
20230605,093600,470705650,5390,5410,5410,5390,2086
20230605,093500,459458870,5440,5410,5440,5400,641
20230605,093400,455982590,5400,5430,5450,5400,5772
20230605,093300,424728430,5440,5430,5440,5420,544
20230605,093200,421772460,5430,5450,5450,5420,1758
20230605,093100,412218950,5450,5430,5460,5430,3612
20230605,093000,392559970,5430,5400,5430,5400,3336
20230605,092900,374460750,5400,5410,5420,5400,678
20230605,092800,370797130,5410,5400,5410,5400,126
20230605,092700,370115580,5400,5430,5430,5400,5522
20230605,092600,340279780,5420,5420,5430,5410,2510
20230605,092500,326664280,5420,5410,5420,5410,572
20230605,092400,323566910,5410,5420,5420,5410,186
20230605,092300,322559540,5420,5410,5420,5410,41
20230605,092200,322337690,5410,5410,5410,5410,38
20230605,092100,322132110,5380,5390,5390,5380,238
20230605,092000,320851630,5380,5400,5410,5380,1241
20230605,091900,314152370,5420,5420,5420,5410,2328
20230605,091800,301551910,5430,5390,5430,5390,3095
20230605,091700,284818900,5390,5370,5390,5370,489
20230605,091600,282190760,5370,5380,5390,5370,498
20230605,091500,279511350,5380,5360,5380,5350,1225
20230605,091400,272941980,5370,5380,5380,5360,2107
20230605,091300,261627000,5380,5380,5380,5380,603
20230605,091200,258382860,5380,5390,5390,5380,3475
20230605,091100,239670510,5400,5410,5410,5400,2973
20230605,091000,223611250,5410,5420,5420,5410,6216
20230605,090900,189981480,5410,5420,5420,5410,1397
20230605,090800,182409840,5420,5420,5430,5420,440
20230605,090700,180024120,5420,5410,5420,5410,1801
20230605,090600,170263970,5400,5410,5410,5400,1332
20230605,090500,163066880,5400,5420,5430,5400,2077
20230605,090400,151815830,5400,5400,5410,5390,2475
20230605,090300,138445590,5400,5390,5400,5370,5621
20230605,090200,108159960,5390,5420,5430,5390,3885
20230605,090100,87136770,5420,5400,5420,5390,2522
20230605,090000,73524220,5400,5370,5430,5370,13417
Reference in New Issue Copy Permalink