ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/211270/min/candle-20230605.csv

660 lines
35 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
20230605,195700,2781338200,14700,14700,14700,14700,3406
20230605,195600,2781338200,14700,14700,14700,14700,0
20230605,195500,2781338200,14700,14700,14700,14700,0
20230605,195400,2781338200,14700,14700,14700,14700,0
20230605,195300,2781338200,14700,14700,14700,14700,0
20230605,195200,2781338200,14700,14700,14700,14700,0
20230605,195100,2781338200,14700,14700,14700,14700,0
20230605,195000,2781338200,14700,14700,14700,14700,0
20230605,194900,2781338200,14700,14700,14700,14700,0
20230605,194800,2781338200,14700,14700,14700,14700,0
20230605,194700,2781338200,14700,14700,14700,14700,0
20230605,194600,2781338200,14700,14700,14700,14700,0
20230605,194500,2781338200,14700,14700,14700,14700,0
20230605,194400,2781338200,14700,14700,14700,14700,0
20230605,194300,2781338200,14700,14700,14700,14700,0
20230605,194200,2781338200,14700,14700,14700,14700,0
20230605,194100,2781338200,14700,14700,14700,14700,0
20230605,194000,2781338200,14700,14700,14700,14700,0
20230605,193900,2781338200,14700,14700,14700,14700,0
20230605,193800,2781338200,14700,14700,14700,14700,0
20230605,193700,2781338200,14700,14700,14700,14700,0
20230605,193600,2781338200,14700,14700,14700,14700,0
20230605,193500,2781338200,14700,14700,14700,14700,0
20230605,193400,2781338200,14700,14700,14700,14700,0
20230605,193300,2781338200,14700,14700,14700,14700,0
20230605,193200,2781338200,14700,14700,14700,14700,0
20230605,193100,2781338200,14700,14700,14700,14700,0
20230605,193000,2781338200,14700,14700,14700,14700,0
20230605,192900,2781338200,14700,14700,14700,14700,0
20230605,192800,2781338200,14700,14700,14700,14700,0
20230605,192700,2781338200,14700,14700,14700,14700,3406
20230605,192600,2781338200,14700,14700,14700,14700,0
20230605,192500,2781338200,14700,14700,14700,14700,0
20230605,192400,2781338200,14700,14700,14700,14700,0
20230605,192300,2781338200,14700,14700,14700,14700,0
20230605,192200,2781338200,14700,14700,14700,14700,0
20230605,192100,2781338200,14700,14700,14700,14700,0
20230605,192000,2781338200,14700,14700,14700,14700,0
20230605,191900,2781338200,14700,14700,14700,14700,0
20230605,191800,2781338200,14700,14700,14700,14700,0
20230605,191700,2781338200,14700,14700,14700,14700,0
20230605,191600,2781338200,14700,14700,14700,14700,0
20230605,191500,2781338200,14700,14700,14700,14700,0
20230605,191400,2781338200,14700,14700,14700,14700,0
20230605,191300,2781338200,14700,14700,14700,14700,0
20230605,191200,2781338200,14700,14700,14700,14700,0
20230605,191100,2781338200,14700,14700,14700,14700,0
20230605,191000,2781338200,14700,14700,14700,14700,0
20230605,190900,2781338200,14700,14700,14700,14700,0
20230605,190800,2781338200,14700,14700,14700,14700,0
20230605,190700,2781338200,14700,14700,14700,14700,0
20230605,190600,2781338200,14700,14700,14700,14700,0
20230605,190500,2781338200,14700,14700,14700,14700,0
20230605,190400,2781338200,14700,14700,14700,14700,0
20230605,190300,2781338200,14700,14700,14700,14700,0
20230605,190200,2781338200,14700,14700,14700,14700,0
20230605,190100,2781338200,14700,14700,14700,14700,0
20230605,190000,2781338200,14700,14700,14700,14700,0
20230605,185900,2781338200,14700,14700,14700,14700,0
20230605,185800,2781338200,14700,14700,14700,14700,0
20230605,185700,2781338200,14700,14700,14700,14700,3406
20230605,185600,2781338200,14700,14700,14700,14700,0
20230605,185500,2781338200,14700,14700,14700,14700,0
20230605,185400,2781338200,14700,14700,14700,14700,0
20230605,185300,2781338200,14700,14700,14700,14700,0
20230605,185200,2781338200,14700,14700,14700,14700,0
20230605,185100,2781338200,14700,14700,14700,14700,0
20230605,185000,2781338200,14700,14700,14700,14700,0
20230605,184900,2781338200,14700,14700,14700,14700,0
20230605,184800,2781338200,14700,14700,14700,14700,0
20230605,184700,2781338200,14700,14700,14700,14700,0
20230605,184600,2781338200,14700,14700,14700,14700,0
20230605,184500,2781338200,14700,14700,14700,14700,0
20230605,184400,2781338200,14700,14700,14700,14700,0
20230605,184300,2781338200,14700,14700,14700,14700,0
20230605,184200,2781338200,14700,14700,14700,14700,0
20230605,184100,2781338200,14700,14700,14700,14700,0
20230605,184000,2781338200,14700,14700,14700,14700,0
20230605,183900,2781338200,14700,14700,14700,14700,0
20230605,183800,2781338200,14700,14700,14700,14700,0
20230605,183700,2781338200,14700,14700,14700,14700,0
20230605,183600,2781338200,14700,14700,14700,14700,0
20230605,183500,2781338200,14700,14700,14700,14700,0
20230605,183400,2781338200,14700,14700,14700,14700,0
20230605,183300,2781338200,14700,14700,14700,14700,0
20230605,183200,2781338200,14700,14700,14700,14700,0
20230605,183100,2781338200,14700,14700,14700,14700,0
20230605,183000,2781338200,14700,14700,14700,14700,0
20230605,182900,2781338200,14700,14700,14700,14700,0
20230605,182800,2781338200,14700,14700,14700,14700,0
20230605,182700,2781338200,14700,14700,14700,14700,3406
20230605,182600,2781338200,14700,14700,14700,14700,0
20230605,182500,2781338200,14700,14700,14700,14700,0
20230605,182400,2781338200,14700,14700,14700,14700,0
20230605,182300,2781338200,14700,14700,14700,14700,0
20230605,182200,2781338200,14700,14700,14700,14700,0
20230605,182100,2781338200,14700,14700,14700,14700,0
20230605,182000,2781338200,14700,14700,14700,14700,0
20230605,181900,2781338200,14700,14700,14700,14700,0
20230605,181800,2781338200,14700,14700,14700,14700,0
20230605,181700,2781338200,14700,14700,14700,14700,0
20230605,181600,2781338200,14700,14700,14700,14700,0
20230605,181500,2781338200,14700,14700,14700,14700,0
20230605,181400,2781338200,14700,14700,14700,14700,0
20230605,181300,2781338200,14700,14700,14700,14700,0
20230605,181200,2781338200,14700,14700,14700,14700,0
20230605,181100,2781338200,14700,14700,14700,14700,0
20230605,181000,2781338200,14700,14700,14700,14700,0
20230605,180900,2781338200,14700,14700,14700,14700,0
20230605,180800,2781338200,14700,14700,14700,14700,0
20230605,180700,2781338200,14700,14700,14700,14700,0
20230605,180600,2781338200,14700,14700,14700,14700,0
20230605,180500,2781338200,14700,14700,14700,14700,0
20230605,180400,2781338200,14700,14700,14700,14700,0
20230605,180300,2781338200,14700,14700,14700,14700,0
20230605,180200,2781338200,14700,14700,14700,14700,0
20230605,180100,2781338200,14700,14700,14700,14700,0
20230605,180000,2781338200,14700,14700,14700,14700,0
20230605,175900,2781338200,14700,14700,14700,14700,0
20230605,175800,2781338200,14700,14700,14700,14700,0
20230605,175700,2781338200,14700,14700,14700,14700,3406
20230605,175600,2781338200,14700,14700,14700,14700,0
20230605,175500,2781338200,14700,14700,14700,14700,0
20230605,175400,2781338200,14700,14700,14700,14700,0
20230605,175300,2781338200,14700,14700,14700,14700,0
20230605,175200,2781338200,14700,14700,14700,14700,0
20230605,175100,2781338200,14700,14700,14700,14700,0
20230605,175000,2781338200,14700,14700,14700,14700,0
20230605,174900,2781338200,14700,14700,14700,14700,0
20230605,174800,2781338200,14700,14700,14700,14700,0
20230605,174700,2781338200,14700,14700,14700,14700,0
20230605,174600,2781338200,14700,14700,14700,14700,0
20230605,174500,2781338200,14700,14700,14700,14700,0
20230605,174400,2781338200,14700,14700,14700,14700,0
20230605,174300,2781338200,14700,14700,14700,14700,0
20230605,174200,2781338200,14700,14700,14700,14700,0
20230605,174100,2781338200,14700,14700,14700,14700,0
20230605,174000,2781338200,14700,14700,14700,14700,0
20230605,173900,2781338200,14700,14700,14700,14700,0
20230605,173800,2781338200,14700,14700,14700,14700,0
20230605,173700,2781338200,14700,14700,14700,14700,0
20230605,173600,2781338200,14700,14700,14700,14700,0
20230605,173500,2781338200,14700,14700,14700,14700,0
20230605,173400,2781338200,14700,14700,14700,14700,0
20230605,173300,2781338200,14700,14700,14700,14700,0
20230605,173200,2781338200,14700,14700,14700,14700,0
20230605,173100,2781338200,14700,14700,14700,14700,0
20230605,173000,2781338200,14700,14700,14700,14700,0
20230605,172900,2781338200,14700,14700,14700,14700,0
20230605,172800,2781338200,14700,14700,14700,14700,0
20230605,172700,2781338200,14700,14700,14700,14700,3406
20230605,172600,2781338200,14700,14700,14700,14700,0
20230605,172500,2781338200,14700,14700,14700,14700,0
20230605,172400,2781338200,14700,14700,14700,14700,0
20230605,172300,2781338200,14700,14700,14700,14700,0
20230605,172200,2781338200,14700,14700,14700,14700,0
20230605,172100,2781338200,14700,14700,14700,14700,0
20230605,172000,2781338200,14700,14700,14700,14700,0
20230605,171900,2781338200,14700,14700,14700,14700,0
20230605,171800,2781338200,14700,14700,14700,14700,0
20230605,171700,2781338200,14700,14700,14700,14700,0
20230605,171600,2781338200,14700,14700,14700,14700,0
20230605,171500,2781338200,14700,14700,14700,14700,0
20230605,171400,2781338200,14700,14700,14700,14700,0
20230605,171300,2781338200,14700,14700,14700,14700,0
20230605,171200,2781338200,14700,14700,14700,14700,0
20230605,171100,2781338200,14700,14700,14700,14700,0
20230605,171000,2781338200,14700,14700,14700,14700,0
20230605,170900,2781338200,14700,14700,14700,14700,0
20230605,170800,2781338200,14700,14700,14700,14700,0
20230605,170700,2781338200,14700,14700,14700,14700,0
20230605,170600,2781338200,14700,14700,14700,14700,0
20230605,170500,2781338200,14700,14700,14700,14700,0
20230605,170400,2781338200,14700,14700,14700,14700,0
20230605,170300,2781338200,14700,14700,14700,14700,0
20230605,170200,2781338200,14700,14700,14700,14700,0
20230605,170100,2781338200,14700,14700,14700,14700,0
20230605,170000,2781338200,14700,14700,14700,14700,0
20230605,165900,2781338200,14700,14700,14700,14700,0
20230605,165800,2781338200,14700,14700,14700,14700,0
20230605,165700,2781338200,14700,14700,14700,14700,3406
20230605,165600,2781338200,14700,14700,14700,14700,0
20230605,165500,2781338200,14700,14700,14700,14700,0
20230605,165400,2781338200,14700,14700,14700,14700,0
20230605,165300,2781338200,14700,14700,14700,14700,0
20230605,165200,2781338200,14700,14700,14700,14700,0
20230605,165100,2781338200,14700,14700,14700,14700,0
20230605,165000,2781338200,14700,14700,14700,14700,0
20230605,164900,2781338200,14700,14700,14700,14700,0
20230605,164800,2781338200,14700,14700,14700,14700,0
20230605,164700,2781338200,14700,14700,14700,14700,0
20230605,164600,2781338200,14700,14700,14700,14700,0
20230605,164500,2781338200,14700,14700,14700,14700,0
20230605,164400,2781338200,14700,14700,14700,14700,0
20230605,164300,2781338200,14700,14700,14700,14700,0
20230605,164200,2781338200,14700,14700,14700,14700,0
20230605,164100,2781338200,14700,14700,14700,14700,0
20230605,164000,2781338200,14700,14700,14700,14700,0
20230605,163900,2781338200,14700,14700,14700,14700,0
20230605,163800,2781338200,14700,14700,14700,14700,0
20230605,163700,2781338200,14700,14700,14700,14700,0
20230605,163600,2781338200,14700,14700,14700,14700,0
20230605,163500,2781338200,14700,14700,14700,14700,0
20230605,163400,2781338200,14700,14700,14700,14700,0
20230605,163300,2781338200,14700,14700,14700,14700,0
20230605,163200,2781338200,14700,14700,14700,14700,0
20230605,163100,2781338200,14700,14700,14700,14700,0
20230605,163000,2781338200,14700,14700,14700,14700,0
20230605,162900,2781338200,14700,14700,14700,14700,0
20230605,162800,2781338200,14700,14700,14700,14700,0
20230605,162700,2781338200,14700,14700,14700,14700,3406
20230605,162600,2781338200,14700,14700,14700,14700,0
20230605,162500,2781338200,14700,14700,14700,14700,0
20230605,162400,2781338200,14700,14700,14700,14700,0
20230605,162300,2781338200,14700,14700,14700,14700,0
20230605,162200,2781338200,14700,14700,14700,14700,0
20230605,162100,2781338200,14700,14700,14700,14700,0
20230605,162000,2781338200,14700,14700,14700,14700,0
20230605,161900,2781338200,14700,14700,14700,14700,0
20230605,161800,2781338200,14700,14700,14700,14700,0
20230605,161700,2781338200,14700,14700,14700,14700,0
20230605,161600,2781338200,14700,14700,14700,14700,0
20230605,161500,2781338200,14700,14700,14700,14700,0
20230605,161400,2781338200,14700,14700,14700,14700,0
20230605,161300,2781338200,14700,14700,14700,14700,0
20230605,161200,2781338200,14700,14700,14700,14700,0
20230605,161100,2781338200,14700,14700,14700,14700,0
20230605,161000,2781338200,14700,14700,14700,14700,0
20230605,160900,2781338200,14700,14700,14700,14700,0
20230605,160800,2781338200,14700,14700,14700,14700,0
20230605,160700,2781338200,14700,14700,14700,14700,0
20230605,160600,2781338200,14700,14700,14700,14700,0
20230605,160500,2781338200,14700,14700,14700,14700,0
20230605,160400,2781338200,14700,14700,14700,14700,0
20230605,160300,2781338200,14700,14700,14700,14700,0
20230605,160200,2781338200,14700,14700,14700,14700,0
20230605,160100,2781338200,14700,14700,14700,14700,0
20230605,160000,2781338200,14700,14700,14700,14700,0
20230605,155900,2781338200,14700,14700,14700,14700,0
20230605,155800,2781338200,14700,14700,14700,14700,0
20230605,155700,2781338200,14700,14700,14700,14700,3406
20230605,155600,2781338200,14700,14700,14700,14700,0
20230605,155500,2781338200,14700,14700,14700,14700,0
20230605,155400,2781338200,14700,14700,14700,14700,0
20230605,155300,2781338200,14700,14700,14700,14700,0
20230605,155200,2781338200,14700,14700,14700,14700,0
20230605,155100,2781338200,14700,14700,14700,14700,0
20230605,155000,2781338200,14700,14700,14700,14700,0
20230605,154900,2781338200,14700,14700,14700,14700,0
20230605,154800,2781338200,14700,14700,14700,14700,0
20230605,154700,2781338200,14700,14700,14700,14700,0
20230605,154600,2781338200,14700,14700,14700,14700,0
20230605,154500,2781338200,14700,14700,14700,14700,0
20230605,154400,2781338200,14700,14700,14700,14700,0
20230605,154300,2781338200,14700,14700,14700,14700,0
20230605,154200,2781338200,14700,14700,14700,14700,0
20230605,154100,2781338200,14700,14700,14700,14700,0
20230605,154000,2781338200,14700,14700,14700,14700,0
20230605,153900,2781338200,14700,14700,14700,14700,0
20230605,153800,2781338200,14700,14700,14700,14700,0
20230605,153700,2781338200,14700,14700,14700,14700,0
20230605,153600,2781338200,14700,14700,14700,14700,0
20230605,153500,2781338200,14700,14700,14700,14700,0
20230605,153400,2781338200,14700,14700,14700,14700,0
20230605,153300,2781338200,14700,14700,14700,14700,0
20230605,153200,2781338200,14700,14700,14700,14700,0
20230605,153100,2781338200,14700,14700,14700,14700,0
20230605,153000,2781338200,14700,14700,14700,14700,3406
20230605,152900,2731270000,14680,14680,14680,14680,0
20230605,152800,2731270000,14680,14680,14680,14680,0
20230605,152700,2731270000,14680,14680,14680,14680,0
20230605,152600,2731270000,14680,14680,14680,14680,0
20230605,152500,2731270000,14680,14680,14680,14680,0
20230605,152400,2731270000,14680,14680,14680,14680,0
20230605,152300,2731270000,14680,14680,14680,14680,0
20230605,152200,2731270000,14680,14680,14680,14680,0
20230605,152100,2731270000,14680,14680,14680,14680,0
20230605,152000,2731270000,14680,14680,14680,14680,0
20230605,151900,2731270000,14680,14700,14700,14680,1264
20230605,151800,2712702620,14700,14700,14710,14690,395
20230605,151700,2706895720,14710,14710,14710,14700,305
20230605,151600,2702412170,14700,14720,14720,14700,390
20230605,151500,2696676950,14710,14710,14720,14700,154
20230605,151400,2694410500,14710,14720,14720,14710,79
20230605,151300,2693247680,14720,14700,14720,14690,1422
20230605,151200,2672336340,14720,14710,14720,14710,117
20230605,151100,2670614910,14710,14710,14720,14710,258
20230605,151000,2666819650,14710,14720,14730,14710,594
20230605,150900,2658080020,14720,14720,14720,14720,100
20230605,150800,2656608020,14720,14720,14730,14720,102
20230605,150700,2655106540,14720,14730,14730,14720,38
20230605,150600,2654547160,14720,14720,14730,14720,121
20230605,150500,2652766010,14730,14720,14730,14720,68
20230605,150400,2651765040,14720,14730,14730,14720,60
20230605,150300,2650881680,14730,14730,14730,14720,12
20230605,150200,2650704930,14730,14730,14730,14730,35
20230605,150100,2650189380,14730,14720,14730,14720,9
20230605,150000,2650056850,14730,14730,14730,14720,235
20230605,145900,2646595340,14700,14730,14730,14700,25
20230605,145800,2646227540,14730,14710,14730,14710,779
20230605,145700,2634758550,14710,14710,14720,14710,52
20230605,145600,2633993620,14710,14710,14710,14710,1
20230605,145500,2633978910,14720,14710,14720,14710,1117
20230605,145400,2617546680,14710,14720,14720,14710,153
20230605,145300,2615295860,14710,14710,14710,14710,0
20230605,145200,2615295860,14710,14720,14730,14710,266
20230605,145100,2611380280,14730,14720,14730,14720,364
20230605,145000,2606021700,14720,14720,14720,14720,17
20230605,144900,2605771460,14730,14730,14730,14730,121
20230605,144800,2603989130,14730,14720,14730,14720,73
20230605,144700,2602914050,14720,14720,14730,14720,398
20230605,144600,2597055450,14720,14720,14720,14720,782
20230605,144500,2585544410,14720,14710,14720,14710,200
20230605,144400,2582600910,14710,14710,14720,14710,123
20230605,144300,2580791280,14690,14700,14720,14690,168
20230605,144200,2578321120,14700,14710,14720,14700,52
20230605,144100,2577556580,14720,14720,14720,14720,73
20230605,144000,2576482020,14730,14730,14730,14730,36
20230605,143900,2575951740,14730,14720,14730,14720,316
20230605,143800,2571297780,14730,14710,14730,14710,612
20230605,143700,2562289010,14720,14690,14720,14690,134
20230605,143600,2560320520,14730,14720,14730,14690,951
20230605,143500,2546321450,14720,14720,14720,14720,35
20230605,143400,2545806250,14720,14700,14720,14690,3569
20230605,143300,2493342590,14700,14720,14720,14700,1087
20230605,143200,2477355950,14720,14720,14720,14720,777
20230605,143100,2465918510,14730,14730,14730,14730,170
20230605,143000,2463414410,14730,14720,14730,14720,615
20230605,142900,2454361460,14720,14720,14720,14720,21
20230605,142800,2454052340,14730,14730,14730,14730,624
20230605,142700,2444860820,14730,14730,14730,14730,2
20230605,142600,2444831360,14740,14750,14750,14740,629
20230605,142500,2435558740,14760,14760,14760,14760,4
20230605,142400,2435499700,14750,14750,14750,14750,0
20230605,142300,2435499700,14750,14750,14750,14750,844
20230605,142200,2423050700,14750,14740,14750,14740,10
20230605,142100,2422903250,14750,14750,14750,14750,31
20230605,142000,2422446000,14740,14740,14740,14740,353
20230605,141900,2417242780,14740,14730,14740,14730,103
20230605,141800,2415725560,14730,14730,14730,14730,187
20230605,141700,2412971050,14730,14740,14740,14730,18
20230605,141600,2412705840,14740,14740,14740,14730,72
20230605,141500,2411645220,14740,14740,14740,14740,100
20230605,141400,2410171220,14740,14730,14740,14730,16
20230605,141300,2409935500,14730,14730,14730,14730,5
20230605,141200,2409861850,14730,14730,14730,14730,2
20230605,141100,2409832390,14730,14740,14740,14730,27
20230605,141000,2409434630,14740,14730,14740,14730,9
20230605,140900,2409302050,14740,14740,14740,14740,4
20230605,140800,2409243090,14740,14740,14740,14740,1
20230605,140700,2409228350,14740,14730,14740,14730,53
20230605,140600,2408447630,14730,14730,14730,14730,17
20230605,140500,2408197220,14730,14720,14730,14720,161
20230605,140400,2405826390,14730,14730,14730,14710,376
20230605,140300,2400294620,14710,14720,14720,14710,85
20230605,140200,2399043490,14710,14720,14720,14710,166
20230605,140100,2396600630,14710,14720,14720,14710,325
20230605,140000,2391819320,14720,14730,14730,14710,205
20230605,135900,2388799810,14730,14740,14740,14710,943
20230605,135800,2374926000,14730,14730,14730,14730,4
20230605,135700,2374867080,14740,14740,14740,14740,1
20230605,135600,2374852340,14720,14730,14730,14720,1079
20230605,135500,2358966680,14740,14740,14740,14740,20
20230605,135400,2358671880,14740,14740,14740,14740,0
20230605,135300,2358671880,14740,14740,14740,14740,10
20230605,135200,2358524480,14740,14740,14740,14730,114
20230605,135100,2356844920,14730,14730,14730,14730,288
20230605,135000,2352602680,14730,14730,14730,14730,13
20230605,134900,2352411190,14720,14720,14720,14720,8
20230605,134800,2352293430,14720,14730,14730,14720,11
20230605,134700,2352131500,14730,14740,14740,14730,739
20230605,134600,2341245230,14740,14730,14740,14730,74
20230605,134500,2340154710,14740,14730,14740,14730,198
20230605,134400,2337237470,14740,14740,14740,14740,4
20230605,134300,2337178510,14730,14730,14730,14730,117
20230605,134200,2335455100,14740,14740,14740,14740,1
20230605,134100,2335440360,14740,14740,14740,14730,41
20230605,134000,2334836220,14730,14740,14740,14730,160
20230605,133900,2332477880,14740,14730,14740,14730,726
20230605,133800,2321783840,14730,14730,14730,14730,9
20230605,133700,2321651270,14730,14730,14730,14730,45
20230605,133600,2320988420,14730,14730,14730,14730,33
20230605,133500,2320502330,14730,14730,14730,14730,69
20230605,133400,2319485960,14740,14750,14750,14740,3
20230605,133300,2319441730,14750,14740,14750,14740,16
20230605,133200,2319205830,14750,14750,14750,14750,30
20230605,133100,2318763330,14750,14740,14750,14740,17
20230605,133000,2318512730,14740,14730,14740,14720,1817
20230605,132900,2291761150,14730,14730,14730,14730,1
20230605,132800,2291746420,14730,14740,14740,14730,204
20230605,132700,2288741460,14740,14750,14750,14740,92
20230605,132600,2287385330,14740,14750,14750,14740,200
20230605,132500,2284436330,14750,14750,14750,14750,24
20230605,132400,2284082330,14740,14740,14750,14740,34
20230605,132300,2283581150,14750,14740,14750,14740,12
20230605,132200,2283404260,14740,14730,14740,14730,1074
20230605,132100,2267583750,14730,14760,14760,14730,1678
20230605,132000,2242850730,14760,14760,14760,14750,1742
20230605,131900,2217155720,14760,14760,14780,14760,422
20230605,131800,2210926980,14760,14790,14790,14760,30
20230605,131700,2210484030,14800,14790,14800,14790,106
20230605,131600,2208916280,14790,14760,14790,14760,31
20230605,131500,2208458120,14760,14790,14790,14760,5323
20230605,131400,2129832710,14800,14800,14800,14800,5
20230605,131300,2129758710,14800,14800,14800,14800,37
20230605,131200,2129211110,14790,14800,14800,14790,216
20230605,131100,2126016020,14800,14800,14800,14800,254
20230605,131000,2122256820,14800,14800,14800,14800,2
20230605,130900,2122227220,14800,14800,14800,14800,294
20230605,130800,2117876020,14790,14790,14790,14790,92
20230605,130700,2116515340,14790,14790,14790,14790,24
20230605,130600,2116160380,14800,14800,14800,14790,8
20230605,130500,2116041990,14800,14800,14800,14800,111
20230605,130400,2114399190,14800,14800,14800,14800,10
20230605,130300,2114251190,14800,14800,14800,14800,65
20230605,130200,2113289190,14790,14800,14800,14790,35
20230605,130100,2112771200,14800,14800,14800,14800,3
20230605,130000,2112726800,14800,14800,14800,14800,4
20230605,125900,2112667600,14780,14790,14790,14780,261
20230605,125800,2108808070,14800,14800,14800,14800,31
20230605,125700,2108349270,14800,14800,14800,14800,14
20230605,125600,2108142070,14800,14800,14800,14800,20
20230605,125500,2107846070,14800,14790,14800,14790,1033
20230605,125400,2092567970,14800,14800,14800,14800,100
20230605,125300,2091087970,14800,14810,14810,14800,63
20230605,125200,2090155530,14800,14820,14820,14800,6
20230605,125100,2090066630,14820,14820,14820,14820,142
20230605,125000,2087962190,14820,14820,14820,14790,183
20230605,124900,2085250850,14820,14820,14820,14820,1
20230605,124800,2085236030,14790,14820,14820,14790,219
20230605,124700,2081995030,14820,14810,14820,14810,630
20230605,124600,2072660570,14810,14800,14810,14800,50
20230605,124500,2071920470,14800,14820,14820,14800,132
20230605,124400,2069966790,14800,14820,14820,14800,150
20230605,124300,2067745790,14820,14820,14820,14820,50
20230605,124200,2067004790,14800,14820,14820,14800,254
20230605,124100,2063242340,14810,14810,14810,14810,774
20230605,124000,2051779400,14810,14800,14810,14790,161
20230605,123900,2049396780,14800,14800,14800,14800,401
20230605,123800,2043461980,14810,14800,14810,14800,498
20230605,123700,2036091450,14810,14800,14810,14800,151
20230605,123600,2033856640,14810,14810,14810,14810,21
20230605,123500,2033545630,14810,14810,14810,14810,57
20230605,123400,2032701460,14810,14810,14810,14800,19
20230605,123300,2032420210,14810,14810,14810,14810,104
20230605,123200,2030879970,14810,14810,14810,14810,10
20230605,123100,2030731870,14810,14800,14810,14800,198
20230605,123000,2027801360,14800,14800,14800,14800,500
20230605,122900,2020401360,14810,14810,14810,14810,21
20230605,122800,2020090350,14820,14810,14820,14810,57
20230605,122700,2019246080,14810,14810,14810,14800,121
20230605,122600,2017454860,14810,14800,14810,14800,58
20230605,122500,2016595960,14800,14800,14800,14800,245
20230605,122400,2012969960,14800,14790,14800,14790,54
20230605,122300,2012171100,14800,14800,14800,14800,19
20230605,122200,2011889900,14800,14800,14800,14800,1
20230605,122100,2011875100,14790,14790,14800,14790,197
20230605,122000,2008960420,14790,14790,14790,14790,103
20230605,121900,2007437050,14790,14790,14790,14790,338
20230605,121800,2002438030,14790,14790,14790,14790,358
20230605,121700,1997143210,14780,14780,14790,14780,457
20230605,121600,1990387710,14780,14790,14790,14780,26
20230605,121500,1990003180,14780,14790,14790,14780,3
20230605,121400,1989958830,14790,14790,14790,14780,9
20230605,121300,1989825760,14790,14790,14790,14790,0
20230605,121200,1989825760,14790,14780,14790,14780,134
20230605,121100,1987843910,14780,14780,14780,14780,102
20230605,121000,1986336350,14780,14780,14790,14780,4
20230605,120900,1986277220,14790,14790,14790,14790,302
20230605,120800,1981810640,14790,14790,14790,14780,411
20230605,120700,1975732040,14790,14790,14790,14790,10
20230605,120600,1975584140,14790,14790,14790,14790,333
20230605,120500,1970659070,14790,14790,14790,14790,25
20230605,120400,1970289320,14790,14790,14790,14790,13
20230605,120300,1970097050,14770,14780,14780,14770,221
20230605,120200,1966831650,14780,14780,14790,14780,9
20230605,120100,1966698620,14790,14780,14790,14780,21
20230605,120000,1966388190,14790,14790,14790,14790,1
20230605,115900,1966373400,14790,14780,14790,14780,175
20230605,115800,1963786890,14780,14780,14780,14780,305
20230605,115700,1959278990,14780,14780,14780,14780,110
20230605,115600,1957653190,14780,14780,14790,14780,153
20230605,115500,1955391180,14790,14780,14790,14780,64
20230605,115400,1954445230,14780,14790,14790,14780,261
20230605,115300,1950586940,14790,14810,14810,14790,304
20230605,115200,1946089050,14810,14830,14830,14810,2118
20230605,115100,1914699910,14820,14830,14830,14820,21
20230605,115000,1914388490,14830,14820,14830,14820,29
20230605,114900,1913958660,14820,14820,14820,14820,271
20230605,114800,1909942440,14830,14830,14830,14820,367
20230605,114700,1904500480,14820,14820,14830,14820,856
20230605,114600,1891814480,14820,14830,14830,14820,109
20230605,114500,1890198060,14830,14830,14830,14830,65
20230605,114400,1889234110,14820,14830,14830,14820,175
20230605,114300,1886640360,14820,14820,14830,14820,311
20230605,114200,1882029290,14830,14830,14830,14830,221
20230605,114100,1878751860,14830,14820,14830,14820,758
20230605,114000,1867512850,14820,14780,14820,14780,2786
20230605,113900,1826270430,14780,14780,14780,14780,54
20230605,113800,1825472310,14780,14780,14780,14780,7
20230605,113700,1825368850,14780,14780,14780,14770,41
20230605,113600,1824763210,14780,14780,14780,14780,3
20230605,113500,1824718870,14780,14780,14780,14780,1
20230605,113400,1824704090,14770,14770,14770,14770,278
20230605,113300,1820598030,14770,14780,14780,14770,125
20230605,113200,1818750790,14780,14790,14790,14780,329
20230605,113100,1813887670,14780,14780,14790,14780,217
20230605,113000,1810680310,14780,14790,14790,14780,98
20230605,112900,1809231850,14780,14760,14780,14760,48
20230605,112800,1808522810,14760,14780,14780,14760,226
20230605,112700,1805185950,14780,14780,14780,14780,8
20230605,112600,1805067710,14780,14770,14780,14760,263
20230605,112500,1801184340,14770,14780,14780,14770,234
20230605,112400,1797728000,14780,14790,14790,14780,403
20230605,112300,1791771060,14790,14780,14790,14780,200
20230605,112200,1788813570,14790,14780,14790,14780,118
20230605,112100,1787069450,14780,14780,14780,14780,0
20230605,112000,1787069450,14780,14770,14780,14770,61
20230605,111900,1786168370,14780,14770,14780,14770,12
20230605,111800,1785991110,14770,14780,14780,14770,185
20230605,111700,1783257990,14780,14780,14790,14780,394
20230605,111600,1777434300,14790,14780,14790,14780,62
20230605,111500,1776517440,14780,14770,14780,14770,85
20230605,111400,1775261250,14770,14770,14770,14770,24
20230605,111300,1774906770,14770,14770,14770,14770,4
20230605,111200,1774847690,14770,14770,14770,14770,404
20230605,111100,1768880610,14770,14770,14780,14770,699
20230605,111000,1758556330,14780,14780,14780,14780,320
20230605,110900,1753826730,14780,14780,14780,14780,117
20230605,110800,1752097470,14780,14790,14800,14780,2029
20230605,110700,1722088780,14800,14800,14810,14800,565
20230605,110600,1713726440,14800,14810,14810,14800,378
20230605,110500,1708130120,14810,14800,14810,14800,1157
20230605,110400,1690995050,14800,14800,14810,14800,175
20230605,110300,1688404650,14800,14810,14810,14800,71
20230605,110200,1687353150,14810,14820,14820,14800,116
20230605,110100,1685634770,14820,14830,14830,14810,1756
20230605,110000,1659599520,14830,14830,14840,14820,2459
20230605,105900,1623131160,14820,14800,14820,14800,3988
20230605,105800,1564059010,14800,14800,14810,14790,378
20230605,105700,1558465110,14800,14760,14810,14760,4392
20230605,105600,1493505860,14770,14730,14770,14730,4708
20230605,105500,1424068440,14730,14720,14730,14720,71
20230605,105400,1423023120,14720,14730,14730,14720,446
20230605,105300,1416454170,14730,14740,14740,14730,51
20230605,105200,1415702930,14730,14730,14730,14730,22
20230605,105100,1415378870,14740,14730,14740,14710,119
20230605,105000,1413626960,14730,14730,14730,14730,9
20230605,104900,1413494390,14730,14730,14730,14710,288
20230605,104800,1409253050,14730,14730,14740,14710,610
20230605,104700,1400265530,14730,14730,14730,14730,1
20230605,104600,1400250800,14730,14740,14740,14730,103
20230605,104500,1398732780,14750,14710,14750,14710,944
20230605,104400,1384834590,14700,14710,14740,14700,471
20230605,104300,1377902940,14710,14720,14720,14710,258
20230605,104200,1374107640,14720,14730,14740,14720,510
20230605,104100,1366596300,14750,14740,14750,14730,326
20230605,104000,1361790710,14740,14750,14750,14740,330
20230605,103900,1356923660,14750,14740,14750,14740,574
20230605,103800,1348459730,14750,14750,14750,14740,1017
20230605,103700,1333459480,14750,14730,14750,14730,2668
20230605,103600,1294135990,14730,14720,14730,14710,885
20230605,103500,1281105860,14720,14700,14720,14700,1150
20230605,103400,1264182020,14710,14700,14710,14700,1240
20230605,103300,1245943780,14700,14690,14700,14690,321
20230605,103200,1241225720,14690,14700,14700,14690,330
20230605,103100,1236375400,14700,14700,14700,14690,301
20230605,103000,1231951230,14700,14680,14700,14680,4085
20230605,102900,1171928180,14680,14670,14680,14670,72
20230605,102800,1170871500,14670,14670,14680,14670,67
20230605,102700,1169888550,14670,14680,14680,14670,171
20230605,102600,1167379770,14680,14670,14680,14670,272
20230605,102500,1163389160,14670,14670,14670,14670,20
20230605,102400,1163095760,14670,14680,14680,14670,292
20230605,102300,1158811300,14680,14670,14680,14670,45
20230605,102200,1158151110,14670,14670,14670,14660,98
20230605,102100,1156713950,14670,14670,14680,14670,35
20230605,102000,1156200200,14670,14670,14680,14670,16
20230605,101900,1155965460,14670,14670,14680,14670,551
20230605,101800,1147882220,14680,14680,14680,14680,69
20230605,101700,1146869300,14680,14680,14680,14680,50
20230605,101600,1146135300,14680,14690,14690,14680,286
20230605,101500,1141934160,14690,14690,14700,14650,155
20230605,101400,1139662610,14690,14690,14700,14690,669
20230605,101300,1129833250,14690,14650,14690,14650,25
20230605,101200,1129466960,14640,14700,14700,14640,165
20230605,101100,1127045130,14700,14650,14710,14650,7826
20230605,101000,1012183160,14640,14630,14640,14630,759
20230605,100900,1001072190,14630,14640,14650,14630,618
20230605,100800,992027380,14640,14630,14640,14630,1029
20230605,100700,976965990,14600,14600,14630,14590,84
20230605,100600,975739580,14600,14600,14600,14600,246
20230605,100500,972147980,14600,14620,14620,14600,3861
20230605,100400,915765380,14620,14620,14630,14620,812
20230605,100300,903893840,14630,14620,14630,14620,151
20230605,100200,901686210,14630,14630,14630,14620,108
20230605,100100,900106870,14620,14630,14630,14620,564
20230605,100000,891860680,14620,14650,14650,14620,452
20230605,095900,885246970,14640,14650,14650,14640,1108
20230605,095800,869015020,14650,14630,14650,14630,1081
20230605,095700,853188820,14640,14630,14640,14630,540
20230605,095600,845288390,14630,14630,14630,14620,1728
20230605,095500,820023780,14630,14620,14630,14620,420
20230605,095400,813883030,14630,14630,14630,14630,347
20230605,095300,808806420,14630,14630,14630,14630,235
20230605,095200,805368370,14630,14620,14650,14620,162
20230605,095100,802997000,14650,14640,14650,14620,2755
20230605,095000,762687860,14650,14650,14650,14640,384
20230605,094900,757062280,14650,14660,14660,14650,138
20230605,094800,755039570,14650,14660,14660,14650,415
20230605,094700,748955750,14660,14640,14660,14640,198
20230605,094600,746056570,14650,14640,14660,14640,1741
20230605,094500,720555690,14630,14630,14630,14630,1
20230605,094400,720541060,14640,14630,14640,14630,209
20230605,094300,717483290,14630,14640,14640,14620,1219
20230605,094200,699650400,14630,14640,14640,14630,55
20230605,094100,698845440,14640,14640,14650,14640,428
20230605,094000,692578500,14640,14640,14650,14640,53
20230605,093900,691802340,14650,14630,14650,14630,414
20230605,093800,685743860,14630,14640,14660,14630,1171
20230605,093700,668595290,14630,14600,14630,14600,3678
20230605,093600,614851770,14600,14600,14600,14590,146
20230605,093500,612720650,14600,14590,14600,14590,212
20230605,093400,609626950,14590,14590,14600,14590,271
20230605,093300,605672050,14600,14600,14600,14590,445
20230605,093200,599176050,14590,14600,14600,14590,205
20230605,093100,596183180,14590,14570,14590,14570,45
20230605,093000,595526930,14560,14600,14600,14560,324
20230605,092900,590797610,14560,14600,14600,14560,299
20230605,092800,586440860,14600,14590,14610,14590,256
20230605,092700,582703270,14600,14600,14600,14540,445
20230605,092600,576206870,14600,14520,14610,14520,1229
20230605,092500,558303160,14520,14520,14530,14520,478
20230605,092400,551360900,14530,14550,14550,14520,2247
20230605,092300,518701740,14560,14580,14590,14560,1170
20230605,092200,501660980,14590,14590,14590,14590,202
20230605,092100,498713800,14590,14590,14590,14570,639
20230605,092000,489397240,14580,14600,14600,14580,111
20230605,091900,487777310,14600,14590,14600,14590,419
20230605,091800,481660700,14590,14580,14590,14580,458
20230605,091700,474978820,14590,14580,14590,14540,934
20230605,091600,461376510,14580,14600,14600,14580,861
20230605,091500,448810670,14590,14620,14630,14590,1318
20230605,091400,429545380,14620,14600,14620,14580,707
20230605,091300,419217490,14600,14580,14610,14580,1398
20230605,091200,398806430,14580,14510,14580,14500,813
20230605,091100,386960300,14550,14500,14550,14460,630
20230605,091000,377816060,14450,14450,14500,14450,178
20230605,090900,375243710,14500,14450,14500,14450,73
20230605,090800,374187360,14450,14440,14450,14440,240
20230605,090700,370721740,14440,14450,14450,14440,2016
20230605,090600,341606290,14450,14450,14450,14450,440
20230605,090500,335248290,14450,14450,14450,14450,100
20230605,090400,333803290,14450,14440,14450,14440,749
20230605,090300,322981090,14440,14470,14480,14440,1610
20230605,090200,299697270,14470,14520,14550,14470,1205
20230605,090100,282200880,14570,14480,14690,14480,3466
20230605,090000,231677180,14480,14370,14480,14370,16003
Reference in New Issue Copy Permalink