ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/222810/min/candle-20230622.csv

638 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
20230622,193500,3078016060,3210,3210,3210,3210,10396
20230622,193400,3078016060,3210,3210,3210,3210,0
20230622,193300,3078016060,3210,3210,3210,3210,0
20230622,193200,3078016060,3210,3210,3210,3210,0
20230622,193100,3078016060,3210,3210,3210,3210,0
20230622,193000,3078016060,3210,3210,3210,3210,0
20230622,192900,3078016060,3210,3210,3210,3210,0
20230622,192800,3078016060,3210,3210,3210,3210,0
20230622,192700,3078016060,3210,3210,3210,3210,0
20230622,192600,3078016060,3210,3210,3210,3210,0
20230622,192500,3078016060,3210,3210,3210,3210,0
20230622,192400,3078016060,3210,3210,3210,3210,0
20230622,192300,3078016060,3210,3210,3210,3210,0
20230622,192200,3078016060,3210,3210,3210,3210,0
20230622,192100,3078016060,3210,3210,3210,3210,0
20230622,192000,3078016060,3210,3210,3210,3210,0
20230622,191900,3078016060,3210,3210,3210,3210,0
20230622,191800,3078016060,3210,3210,3210,3210,0
20230622,191700,3078016060,3210,3210,3210,3210,0
20230622,191600,3078016060,3210,3210,3210,3210,0
20230622,191500,3078016060,3210,3210,3210,3210,0
20230622,191400,3078016060,3210,3210,3210,3210,0
20230622,191300,3078016060,3210,3210,3210,3210,0
20230622,191200,3078016060,3210,3210,3210,3210,0
20230622,191100,3078016060,3210,3210,3210,3210,0
20230622,191000,3078016060,3210,3210,3210,3210,0
20230622,190900,3078016060,3210,3210,3210,3210,0
20230622,190800,3078016060,3210,3210,3210,3210,0
20230622,190700,3078016060,3210,3210,3210,3210,0
20230622,190600,3078016060,3210,3210,3210,3210,0
20230622,190500,3078016060,3210,3210,3210,3210,10396
20230622,190400,3078016060,3210,3210,3210,3210,0
20230622,190300,3078016060,3210,3210,3210,3210,0
20230622,190200,3078016060,3210,3210,3210,3210,0
20230622,190100,3078016060,3210,3210,3210,3210,0
20230622,190000,3078016060,3210,3210,3210,3210,0
20230622,185900,3078016060,3210,3210,3210,3210,0
20230622,185800,3078016060,3210,3210,3210,3210,0
20230622,185700,3078016060,3210,3210,3210,3210,0
20230622,185600,3078016060,3210,3210,3210,3210,0
20230622,185500,3078016060,3210,3210,3210,3210,0
20230622,185400,3078016060,3210,3210,3210,3210,0
20230622,185300,3078016060,3210,3210,3210,3210,0
20230622,185200,3078016060,3210,3210,3210,3210,0
20230622,185100,3078016060,3210,3210,3210,3210,0
20230622,185000,3078016060,3210,3210,3210,3210,0
20230622,184900,3078016060,3210,3210,3210,3210,0
20230622,184800,3078016060,3210,3210,3210,3210,0
20230622,184700,3078016060,3210,3210,3210,3210,0
20230622,184600,3078016060,3210,3210,3210,3210,0
20230622,184500,3078016060,3210,3210,3210,3210,0
20230622,184400,3078016060,3210,3210,3210,3210,0
20230622,184300,3078016060,3210,3210,3210,3210,0
20230622,184200,3078016060,3210,3210,3210,3210,0
20230622,184100,3078016060,3210,3210,3210,3210,0
20230622,184000,3078016060,3210,3210,3210,3210,0
20230622,183900,3078016060,3210,3210,3210,3210,0
20230622,183800,3078016060,3210,3210,3210,3210,0
20230622,183700,3078016060,3210,3210,3210,3210,0
20230622,183600,3078016060,3210,3210,3210,3210,0
20230622,183500,3078016060,3210,3210,3210,3210,10396
20230622,183400,3078016060,3210,3210,3210,3210,0
20230622,183300,3078016060,3210,3210,3210,3210,0
20230622,183200,3078016060,3210,3210,3210,3210,0
20230622,183100,3078016060,3210,3210,3210,3210,0
20230622,183000,3078016060,3210,3210,3210,3210,0
20230622,182900,3078016060,3210,3210,3210,3210,0
20230622,182800,3078016060,3210,3210,3210,3210,0
20230622,182700,3078016060,3210,3210,3210,3210,0
20230622,182600,3078016060,3210,3210,3210,3210,0
20230622,182500,3078016060,3210,3210,3210,3210,0
20230622,182400,3078016060,3210,3210,3210,3210,0
20230622,182300,3078016060,3210,3210,3210,3210,0
20230622,182200,3078016060,3210,3210,3210,3210,0
20230622,182100,3078016060,3210,3210,3210,3210,0
20230622,182000,3078016060,3210,3210,3210,3210,0
20230622,181900,3078016060,3210,3210,3210,3210,0
20230622,181800,3078016060,3210,3210,3210,3210,0
20230622,181700,3078016060,3210,3210,3210,3210,0
20230622,181600,3078016060,3210,3210,3210,3210,0
20230622,181500,3078016060,3210,3210,3210,3210,0
20230622,181400,3078016060,3210,3210,3210,3210,0
20230622,181300,3078016060,3210,3210,3210,3210,0
20230622,181200,3078016060,3210,3210,3210,3210,0
20230622,181100,3078016060,3210,3210,3210,3210,0
20230622,181000,3078016060,3210,3210,3210,3210,0
20230622,180900,3078016060,3210,3210,3210,3210,0
20230622,180800,3078016060,3210,3210,3210,3210,0
20230622,180700,3078016060,3210,3210,3210,3210,0
20230622,180600,3078016060,3210,3210,3210,3210,0
20230622,180500,3078016060,3210,3210,3210,3210,10396
20230622,180400,3078016060,3210,3210,3210,3210,0
20230622,180300,3078016060,3210,3210,3210,3210,0
20230622,180200,3078016060,3210,3210,3210,3210,0
20230622,180100,3078016060,3210,3210,3210,3210,0
20230622,180000,3078016060,3210,3210,3210,3210,0
20230622,175900,3078016060,3210,3210,3210,3210,0
20230622,175800,3078016060,3210,3210,3210,3210,0
20230622,175700,3078016060,3210,3210,3210,3210,0
20230622,175600,3078016060,3210,3210,3210,3210,0
20230622,175500,3078016060,3210,3210,3210,3210,0
20230622,175400,3078016060,3210,3210,3210,3210,0
20230622,175300,3078016060,3210,3210,3210,3210,0
20230622,175200,3078016060,3210,3210,3210,3210,0
20230622,175100,3078016060,3210,3210,3210,3210,0
20230622,175000,3078016060,3210,3210,3210,3210,0
20230622,174900,3078016060,3210,3210,3210,3210,0
20230622,174800,3078016060,3210,3210,3210,3210,0
20230622,174700,3078016060,3210,3210,3210,3210,0
20230622,174600,3078016060,3210,3210,3210,3210,0
20230622,174500,3078016060,3210,3210,3210,3210,0
20230622,174400,3078016060,3210,3210,3210,3210,0
20230622,174300,3078016060,3210,3210,3210,3210,0
20230622,174200,3078016060,3210,3210,3210,3210,0
20230622,174100,3078016060,3210,3210,3210,3210,0
20230622,174000,3078016060,3210,3210,3210,3210,0
20230622,173900,3078016060,3210,3210,3210,3210,0
20230622,173800,3078016060,3210,3210,3210,3210,0
20230622,173700,3078016060,3210,3210,3210,3210,0
20230622,173600,3078016060,3210,3210,3210,3210,0
20230622,173500,3078016060,3210,3210,3210,3210,10396
20230622,173400,3078016060,3210,3210,3210,3210,0
20230622,173300,3078016060,3210,3210,3210,3210,0
20230622,173200,3078016060,3210,3210,3210,3210,0
20230622,173100,3078016060,3210,3210,3210,3210,0
20230622,173000,3078016060,3210,3210,3210,3210,0
20230622,172900,3078016060,3210,3210,3210,3210,0
20230622,172800,3078016060,3210,3210,3210,3210,0
20230622,172700,3078016060,3210,3210,3210,3210,0
20230622,172600,3078016060,3210,3210,3210,3210,0
20230622,172500,3078016060,3210,3210,3210,3210,0
20230622,172400,3078016060,3210,3210,3210,3210,0
20230622,172300,3078016060,3210,3210,3210,3210,0
20230622,172200,3078016060,3210,3210,3210,3210,0
20230622,172100,3078016060,3210,3210,3210,3210,0
20230622,172000,3078016060,3210,3210,3210,3210,0
20230622,171900,3078016060,3210,3210,3210,3210,0
20230622,171800,3078016060,3210,3210,3210,3210,0
20230622,171700,3078016060,3210,3210,3210,3210,0
20230622,171600,3078016060,3210,3210,3210,3210,0
20230622,171500,3078016060,3210,3210,3210,3210,0
20230622,171400,3078016060,3210,3210,3210,3210,0
20230622,171300,3078016060,3210,3210,3210,3210,0
20230622,171200,3078016060,3210,3210,3210,3210,0
20230622,171100,3078016060,3210,3210,3210,3210,0
20230622,171000,3078016060,3210,3210,3210,3210,0
20230622,170900,3078016060,3210,3210,3210,3210,0
20230622,170800,3078016060,3210,3210,3210,3210,0
20230622,170700,3078016060,3210,3210,3210,3210,0
20230622,170600,3078016060,3210,3210,3210,3210,0
20230622,170500,3078016060,3210,3210,3210,3210,10396
20230622,170400,3078016060,3210,3210,3210,3210,0
20230622,170300,3078016060,3210,3210,3210,3210,0
20230622,170200,3078016060,3210,3210,3210,3210,0
20230622,170100,3078016060,3210,3210,3210,3210,0
20230622,170000,3078016060,3210,3210,3210,3210,0
20230622,165900,3078016060,3210,3210,3210,3210,0
20230622,165800,3078016060,3210,3210,3210,3210,0
20230622,165700,3078016060,3210,3210,3210,3210,0
20230622,165600,3078016060,3210,3210,3210,3210,0
20230622,165500,3078016060,3210,3210,3210,3210,0
20230622,165400,3078016060,3210,3210,3210,3210,0
20230622,165300,3078016060,3210,3210,3210,3210,0
20230622,165200,3078016060,3210,3210,3210,3210,0
20230622,165100,3078016060,3210,3210,3210,3210,0
20230622,165000,3078016060,3210,3210,3210,3210,0
20230622,164900,3078016060,3210,3210,3210,3210,0
20230622,164800,3078016060,3210,3210,3210,3210,0
20230622,164700,3078016060,3210,3210,3210,3210,0
20230622,164600,3078016060,3210,3210,3210,3210,0
20230622,164500,3078016060,3210,3210,3210,3210,0
20230622,164400,3078016060,3210,3210,3210,3210,0
20230622,164300,3078016060,3210,3210,3210,3210,0
20230622,164200,3078016060,3210,3210,3210,3210,0
20230622,164100,3078016060,3210,3210,3210,3210,0
20230622,164000,3078016060,3210,3210,3210,3210,0
20230622,163900,3078016060,3210,3210,3210,3210,0
20230622,163800,3078016060,3210,3210,3210,3210,0
20230622,163700,3078016060,3210,3210,3210,3210,0
20230622,163600,3078016060,3210,3210,3210,3210,0
20230622,163500,3078016060,3210,3210,3210,3210,10396
20230622,163400,3078016060,3210,3210,3210,3210,0
20230622,163300,3078016060,3210,3210,3210,3210,0
20230622,163200,3078016060,3210,3210,3210,3210,0
20230622,163100,3078016060,3210,3210,3210,3210,0
20230622,163000,3078016060,3210,3210,3210,3210,0
20230622,162900,3078016060,3210,3210,3210,3210,0
20230622,162800,3078016060,3210,3210,3210,3210,0
20230622,162700,3078016060,3210,3210,3210,3210,0
20230622,162600,3078016060,3210,3210,3210,3210,0
20230622,162500,3078016060,3210,3210,3210,3210,0
20230622,162400,3078016060,3210,3210,3210,3210,0
20230622,162300,3078016060,3210,3210,3210,3210,0
20230622,162200,3078016060,3210,3210,3210,3210,0
20230622,162100,3078016060,3210,3210,3210,3210,0
20230622,162000,3078016060,3210,3210,3210,3210,0
20230622,161900,3078016060,3210,3210,3210,3210,0
20230622,161800,3078016060,3210,3210,3210,3210,0
20230622,161700,3078016060,3210,3210,3210,3210,0
20230622,161600,3078016060,3210,3210,3210,3210,0
20230622,161500,3078016060,3210,3210,3210,3210,0
20230622,161400,3078016060,3210,3210,3210,3210,0
20230622,161300,3078016060,3210,3210,3210,3210,0
20230622,161200,3078016060,3210,3210,3210,3210,0
20230622,161100,3078016060,3210,3210,3210,3210,0
20230622,161000,3078016060,3210,3210,3210,3210,0
20230622,160900,3078016060,3210,3210,3210,3210,0
20230622,160800,3078016060,3210,3210,3210,3210,0
20230622,160700,3078016060,3210,3210,3210,3210,0
20230622,160600,3078016060,3210,3210,3210,3210,0
20230622,160500,3078016060,3210,3210,3210,3210,10396
20230622,160400,3078016060,3210,3210,3210,3210,0
20230622,160300,3078016060,3210,3210,3210,3210,0
20230622,160200,3078016060,3210,3210,3210,3210,0
20230622,160100,3078016060,3210,3210,3210,3210,0
20230622,160000,3078016060,3210,3210,3210,3210,0
20230622,155900,3078016060,3210,3210,3210,3210,0
20230622,155800,3078016060,3210,3210,3210,3210,0
20230622,155700,3078016060,3210,3210,3210,3210,0
20230622,155600,3078016060,3210,3210,3210,3210,0
20230622,155500,3078016060,3210,3210,3210,3210,0
20230622,155400,3078016060,3210,3210,3210,3210,0
20230622,155300,3078016060,3210,3210,3210,3210,0
20230622,155200,3078016060,3210,3210,3210,3210,0
20230622,155100,3078016060,3210,3210,3210,3210,0
20230622,155000,3078016060,3210,3210,3210,3210,0
20230622,154900,3078016060,3210,3210,3210,3210,0
20230622,154800,3078016060,3210,3210,3210,3210,0
20230622,154700,3078016060,3210,3210,3210,3210,0
20230622,154600,3078016060,3210,3210,3210,3210,0
20230622,154500,3078016060,3210,3210,3210,3210,0
20230622,154400,3078016060,3210,3210,3210,3210,0
20230622,154300,3078016060,3210,3210,3210,3210,0
20230622,154200,3078016060,3210,3210,3210,3210,0
20230622,154100,3078016060,3210,3210,3210,3210,0
20230622,154000,3078016060,3210,3210,3210,3210,0
20230622,153900,3078016060,3210,3210,3210,3210,0
20230622,153800,3078016060,3210,3210,3210,3210,0
20230622,153700,3078016060,3210,3210,3210,3210,0
20230622,153600,3078016060,3210,3210,3210,3210,0
20230622,153500,3078016060,3210,3210,3210,3210,10396
20230622,153400,3078016060,3210,3210,3210,3210,0
20230622,153300,3078016060,3210,3210,3210,3210,0
20230622,153200,3078016060,3210,3210,3210,3210,0
20230622,153100,3078016060,3210,3210,3210,3210,0
20230622,153000,3078016060,3210,3210,3210,3210,10396
20230622,152900,3044644900,3210,3210,3210,3210,0
20230622,152800,3044644900,3210,3210,3210,3210,0
20230622,152700,3044644900,3210,3210,3210,3210,0
20230622,152600,3044644900,3210,3210,3210,3210,0
20230622,152500,3044644900,3210,3210,3210,3210,0
20230622,152400,3044644900,3210,3210,3210,3210,0
20230622,152300,3044644900,3210,3210,3210,3210,0
20230622,152200,3044644900,3210,3210,3210,3210,0
20230622,152100,3044644900,3210,3210,3210,3210,0
20230622,152000,3044644900,3210,3210,3210,3210,0
20230622,151900,3044644900,3210,3185,3210,3185,6236
20230622,151800,3024695140,3185,3180,3185,3180,412
20230622,151700,3023384950,3180,3190,3190,3180,4939
20230622,151600,3007636615,3190,3210,3210,3190,559
20230622,151500,3005852775,3210,3200,3210,3200,6517
20230622,151400,2984983310,3200,3195,3200,3195,2489
20230622,151300,2977021120,3200,3195,3200,3195,1000
20230622,151200,2973822585,3195,3190,3195,3190,1398
20230622,151100,2969362710,3190,3185,3190,3185,709
20230622,151000,2967104530,3185,3185,3185,3185,1367
20230622,150900,2962750635,3175,3185,3185,3175,2259
20230622,150800,2955573790,3180,3180,3180,3175,4639
20230622,150700,2940838955,3180,3180,3185,3180,1295
20230622,150600,2936720845,3180,3180,3180,3180,1019
20230622,150500,2933480425,3175,3175,3180,3175,1107
20230622,150400,2929965690,3180,3185,3185,3175,917
20230622,150300,2927053130,3185,3180,3185,3180,2298
20230622,150200,2919742990,3185,3185,3185,3185,100
20230622,150100,2919424490,3185,3185,3185,3185,202
20230622,150000,2918781120,3185,3180,3185,3180,4013
20230622,145900,2906014715,3185,3185,3185,3180,1036
20230622,145800,2902716555,3185,3180,3185,3180,52
20230622,145700,2902551190,3180,3180,3185,3180,892
20230622,145600,2899711170,3185,3180,3185,3175,1291
20230622,145500,2895605185,3180,3180,3180,3180,3066
20230622,145400,2885855305,3180,3180,3180,3180,50
20230622,145300,2885696305,3180,3180,3180,3180,1
20230622,145200,2885693125,3175,3185,3185,3175,2
20230622,145100,2885686765,3180,3180,3185,3180,642
20230622,145000,2883645200,3180,3180,3180,3180,1
20230622,144900,2883642020,3175,3175,3175,3175,14
20230622,144800,2883597570,3175,3175,3175,3175,500
20230622,144700,2882010070,3185,3185,3185,3185,0
20230622,144600,2882010070,3185,3175,3185,3175,500
20230622,144500,2880421570,3185,3185,3185,3185,36
20230622,144400,2880306910,3185,3170,3185,3170,2254
20230622,144300,2873160390,3175,3175,3175,3175,1086
20230622,144200,2869712340,3170,3175,3175,3170,212
20230622,144100,2869039790,3175,3175,3175,3175,777
20230622,144000,2866572815,3190,3175,3190,3175,1267
20230622,143900,2862550075,3170,3175,3175,3170,4320
20230622,143800,2848846590,3175,3175,3175,3175,2146
20230622,143700,2842033040,3175,3170,3175,3170,275
20230622,143600,2841161270,3190,3170,3190,3170,4416
20230622,143500,2827133790,3170,3195,3195,3170,15001
20230622,143400,2779444855,3195,3190,3195,3185,2138
20230622,143300,2772624700,3195,3195,3195,3195,399
20230622,143200,2771349895,3200,3195,3200,3195,327
20230622,143100,2770304980,3190,3190,3190,3190,651
20230622,143000,2768228290,3190,3185,3190,3185,1100
20230622,142900,2764721790,3185,3190,3190,3185,2
20230622,142800,2764715415,3190,3190,3190,3190,1
20230622,142700,2764712225,3185,3190,3190,3185,1885
20230622,142600,2758708465,3190,3190,3190,3190,118
20230622,142500,2758332045,3190,3190,3190,3190,960
20230622,142400,2755269645,3185,3190,3190,3185,370
20230622,142300,2754091095,3190,3185,3190,3185,2301
20230622,142200,2746762405,3185,3190,3190,3185,2850
20230622,142100,2737684500,3195,3185,3195,3185,252
20230622,142000,2736881860,3185,3185,3200,3180,4925
20230622,141900,2721198940,3185,3195,3195,3185,1617
20230622,141800,2716038030,3220,3220,3220,3220,0
20230622,141700,2716038030,3220,3220,3220,3220,0
20230622,141600,2716038030,3220,3220,3220,3220,0
20230622,141500,2716038030,3220,3220,3220,3220,138
20230622,141400,2715593670,3220,3220,3220,3220,1
20230622,141300,2715590450,3215,3195,3220,3190,879
20230622,141200,2712774235,3220,3215,3220,3195,2268
20230622,141100,2705481195,3215,3215,3215,3215,0
20230622,141000,2705481195,3215,3215,3215,3215,2814
20230622,140900,2696434185,3220,3190,3220,3185,1889
20230622,140800,2690387225,3215,3220,3220,3185,21704
20230622,140700,2620912610,3220,3220,3220,3220,2978
20230622,140600,2611323450,3220,3220,3220,3220,60
20230622,140500,2611130250,3220,3225,3225,3220,2000
20230622,140400,2604680395,3230,3230,3230,3230,0
20230622,140300,2604680395,3230,3230,3230,3230,2
20230622,140200,2604673935,3230,3225,3230,3215,11018
20230622,140100,2569241405,3220,3220,3220,3220,200
20230622,140000,2568597405,3230,3230,3230,3220,1192
20230622,135900,2564748245,3230,3230,3230,3225,750
20230622,135800,2562328845,3230,3210,3235,3210,6945
20230622,135700,2539962450,3235,3235,3235,3210,4169
20230622,135600,2526528725,3235,3235,3235,3230,684
20230622,135500,2524316485,3235,3235,3235,3235,626
20230622,135400,2522291375,3235,3240,3240,3230,662
20230622,135300,2520148800,3230,3230,3240,3215,3572
20230622,135200,2508617620,3230,3250,3250,3230,498
20230622,135100,2507005920,3250,3250,3260,3230,9029
20230622,135000,2477699815,3250,3270,3270,3250,9274
20230622,134900,2447474035,3265,3260,3275,3255,11419
20230622,134800,2410173985,3260,3240,3260,3235,21706
20230622,134700,2339730485,3240,3235,3240,3230,1294
20230622,134600,2335547220,3240,3240,3240,3235,6711
20230622,134500,2313812760,3240,3230,3240,3230,8060
20230622,134400,2287730530,3230,3225,3230,3225,3002
20230622,134300,2278036740,3225,3225,3225,3225,90
20230622,134200,2277746490,3225,3225,3230,3220,1550
20230622,134100,2272746280,3225,3220,3230,3220,1566
20230622,134000,2267691725,3225,3205,3225,3205,2650
20230622,133900,2259171225,3205,3200,3205,3195,5136
20230622,133800,2242736460,3195,3200,3200,3195,70
20230622,133700,2242512510,3200,3200,3200,3200,452
20230622,133600,2241066110,3195,3200,3200,3195,812
20230622,133500,2238469270,3200,3200,3200,3195,172
20230622,133400,2237919720,3200,3200,3200,3200,1
20230622,133300,2237916520,3185,3190,3190,3185,665
20230622,133200,2235795300,3200,3200,3200,3190,1163
20230622,133100,2232085310,3190,3200,3200,3190,401
20230622,133000,2230805585,3200,3195,3200,3195,127
20230622,132900,2230399210,3200,3195,3200,3195,1785
20230622,132800,2224696130,3195,3190,3195,3190,23
20230622,132700,2224622650,3190,3190,3190,3190,314
20230622,132600,2223620990,3185,3190,3190,3185,1990
20230622,132500,2217275845,3195,3195,3195,3195,4
20230622,132400,2217263065,3195,3195,3195,3195,33
20230622,132300,2217157630,3195,3190,3195,3185,3147
20230622,132200,2207118835,3190,3185,3190,3185,384
20230622,132100,2205893880,3190,3190,3190,3190,3700
20230622,132000,2194090880,3185,3185,3185,3185,794
20230622,131900,2191561990,3180,3180,3180,3180,2030
20230622,131800,2185106590,3185,3185,3185,3185,218
20230622,131700,2184412260,3190,3185,3190,3185,4103
20230622,131600,2171343690,3190,3185,3190,3185,174
20230622,131500,2170789450,3190,3185,3190,3185,3153
20230622,131400,2160746380,3190,3190,3190,3190,330
20230622,131300,2159693680,3190,3190,3190,3190,13
20230622,131200,2159652210,3190,3185,3190,3185,91
20230622,131100,2159362370,3185,3185,3185,3185,1144
20230622,131000,2155718730,3190,3190,3190,3190,50
20230622,130900,2155559230,3185,3185,3190,3185,590
20230622,130800,2153679330,3185,3185,3185,3185,675
20230622,130700,2151529455,3185,3185,3185,3185,15
20230622,130600,2151481680,3180,3180,3180,3180,0
20230622,130500,2151481680,3180,3185,3185,3180,72
20230622,130400,2151252670,3190,3190,3190,3190,0
20230622,130300,2151252670,3190,3185,3190,3180,1979
20230622,130200,2144946950,3185,3190,3190,3185,1353
20230622,130100,2140632645,3185,3185,3190,3185,254
20230622,130000,2139823650,3185,3185,3190,3185,3109
20230622,125900,2129908260,3180,3180,3180,3180,552
20230622,125800,2128152900,3170,3175,3180,3170,2002
20230622,125700,2121786790,3175,3175,3180,3175,156
20230622,125600,2121291480,3175,3180,3180,3170,2550
20230622,125500,2113197480,3180,3175,3180,3175,1958
20230622,125400,2106979180,3175,3175,3175,3175,173
20230622,125300,2106429905,3190,3190,3190,3190,0
20230622,125200,2106429905,3190,3175,3190,3170,2448
20230622,125100,2098666135,3190,3170,3190,3170,4101
20230622,125000,2085665945,3170,3170,3170,3170,700
20230622,124900,2083446945,3170,3180,3180,3170,5000
20230622,124800,2067565935,3175,3175,3175,3175,0
20230622,124700,2067565935,3175,3175,3175,3175,0
20230622,124600,2067565935,3175,3175,3175,3175,0
20230622,124500,2067565935,3175,3180,3180,3175,2530
20230622,124400,2059532935,3180,3185,3185,3180,2000
20230622,124300,2053172225,3185,3190,3195,3185,934
20230622,124200,2050192830,3190,3190,3190,3190,10
20230622,124100,2050160930,3190,3190,3190,3190,4
20230622,124000,2050148170,3190,3195,3195,3190,88
20230622,123900,2049867440,3185,3195,3195,3185,35
20230622,123800,2049755665,3195,3195,3195,3195,143
20230622,123700,2049298780,3195,3195,3195,3175,336
20230622,123600,2048230630,3195,3180,3195,3180,298
20230622,123500,2047282930,3180,3195,3195,3180,5206
20230622,123400,2030724105,3200,3200,3200,3200,1055
20230622,123300,2027348105,3200,3190,3200,3190,3690
20230622,123200,2015575845,3200,3195,3200,3195,2486
20230622,123100,2007632670,3195,3195,3195,3190,839
20230622,123000,2004952315,3195,3190,3195,3190,1765
20230622,122900,1999315565,3190,3190,3190,3190,110
20230622,122800,1998964665,3190,3190,3190,3190,284
20230622,122700,1998058705,3190,3190,3190,3190,396
20230622,122600,1996795465,3190,3190,3190,3190,103
20230622,122500,1996466895,3180,3190,3190,3180,230
20230622,122400,1995735195,3190,3190,3190,3180,1002
20230622,122300,1992548815,3180,3190,3190,3180,1022
20230622,122200,1989298645,3185,3190,3190,3185,103
20230622,122100,1988970125,3180,3185,3185,3180,5000
20230622,122000,1973066815,3190,3190,3190,3180,3493
20230622,121900,1961954335,3190,3190,3195,3190,1298
20230622,121800,1957813690,3190,3185,3190,3185,2616
20230622,121700,1949481105,3185,3185,3185,3185,5186
20230622,121600,1932963695,3185,3185,3185,3180,429
20230622,121500,1931599460,3185,3185,3185,3185,101
20230622,121400,1931277775,3185,3185,3185,3185,19
20230622,121300,1931217260,3185,3185,3185,3180,766
20230622,121200,1928781335,3185,3185,3185,3180,41
20230622,121100,1928650775,3185,3190,3190,3185,530
20230622,121000,1926962375,3190,3195,3195,3190,31
20230622,120900,1926863335,3190,3190,3195,3190,231
20230622,120800,1926126295,3195,3195,3195,3195,685
20230622,120700,1923937720,3195,3190,3195,3185,1063
20230622,120600,1920546895,3190,3190,3195,3190,1364
20230622,120500,1916195730,3190,3185,3190,3185,496
20230622,120400,1914615565,3190,3195,3195,3190,641
20230622,120300,1912570770,3195,3195,3195,3195,100
20230622,120200,1912251270,3195,3185,3195,3185,597
20230622,120100,1910349795,3185,3185,3195,3185,202
20230622,120000,1909706415,3185,3180,3185,3180,212
20230622,115900,1909032000,3180,3180,3180,3180,100
20230622,115800,1908714000,3180,3180,3185,3180,659
20230622,115700,1906618230,3185,3180,3185,3180,2066
20230622,115600,1900048020,3185,3185,3185,3185,0
20230622,115500,1900048020,3185,3185,3185,3185,3
20230622,115400,1900038465,3180,3180,3180,3180,544
20230622,115300,1898308545,3195,3195,3195,3195,4
20230622,115200,1898295765,3195,3190,3195,3190,201
20230622,115100,1897654570,3180,3180,3180,3180,7182
20230622,115000,1874815810,3180,3185,3185,3180,386
20230622,114900,1873588315,3185,3185,3185,3185,2328
20230622,114800,1866173635,3185,3190,3190,3185,101
20230622,114700,1865851945,3185,3190,3190,3185,11
20230622,114600,1865816905,3190,3190,3190,3190,335
20230622,114500,1864748255,3190,3190,3190,3190,392
20230622,114400,1863497775,3185,3185,3185,3185,0
20230622,114300,1863497775,3185,3185,3185,3185,1305
20230622,114200,1859341350,3190,3190,3190,3190,325
20230622,114100,1858304600,3190,3190,3190,3190,219
20230622,114000,1857605990,3190,3190,3190,3190,477
20230622,113900,1856084360,3190,3190,3190,3190,435
20230622,113800,1854696710,3190,3190,3190,3190,0
20230622,113700,1854696710,3190,3190,3190,3190,536
20230622,113600,1852986870,3195,3195,3195,3195,170
20230622,113500,1852443720,3195,3190,3195,3190,1242
20230622,113400,1848481230,3195,3195,3195,3195,13
20230622,113300,1848439695,3195,3195,3195,3195,2
20230622,113200,1848433305,3190,3190,3190,3190,1
20230622,113100,1848430115,3195,3190,3195,3180,2207
20230622,113000,1841389380,3195,3195,3195,3195,855
20230622,112900,1838657655,3195,3195,3195,3190,3
20230622,112800,1838648075,3190,3185,3190,3180,5132
20230622,112700,1822282045,3185,3185,3185,3185,167
20230622,112600,1821750150,3185,3185,3185,3180,3235
20230622,112500,1811461685,3185,3185,3185,3185,1783
20230622,112400,1805782830,3185,3185,3185,3185,888
20230622,112300,1802954550,3185,3180,3185,3165,2037
20230622,112200,1796494610,3180,3175,3180,3175,613
20230622,112100,1794547025,3180,3180,3180,3180,369
20230622,112000,1793373605,3180,3170,3180,3170,215
20230622,111900,1792691525,3170,3170,3170,3170,80
20230622,111800,1792437925,3170,3165,3170,3165,1262
20230622,111700,1788441905,3170,3170,3180,3170,1098
20230622,111600,1784961235,3170,3170,3170,3170,255
20230622,111500,1784152885,3170,3170,3170,3170,0
20230622,111400,1784152885,3170,3170,3170,3170,230
20230622,111300,1783423785,3170,3175,3175,3170,330
20230622,111200,1782377135,3170,3170,3170,3170,1728
20230622,111100,1776899375,3165,3165,3165,3165,646
20230622,111000,1774854785,3170,3170,3170,3170,5007
20230622,110900,1758982595,3175,3170,3185,3170,1871
20230622,110800,1753051160,3170,3185,3185,3170,201
20230622,110700,1752413975,3170,3175,3175,3170,4217
20230622,110600,1739037060,3185,3185,3185,3185,105
20230622,110500,1738702635,3185,3175,3185,3175,2908
20230622,110400,1729468810,3175,3180,3180,3175,540
20230622,110300,1727752075,3180,3180,3180,3180,753
20230622,110200,1725357535,3190,3190,3190,3190,201
20230622,110100,1724716345,3180,3190,3190,3180,2
20230622,110000,1724709975,3175,3175,3175,3175,70
20230622,105900,1724487725,3175,3185,3190,3175,2170
20230622,105800,1717593030,3190,3190,3190,3190,110
20230622,105700,1717242130,3190,3180,3190,3180,159
20230622,105600,1716736490,3180,3180,3180,3180,1007
20230622,105500,1713534230,3180,3180,3180,3180,1
20230622,105400,1713531050,3180,3180,3180,3180,391
20230622,105300,1712287670,3180,3180,3180,3180,63
20230622,105200,1712087330,3190,3185,3190,3185,301
20230622,105100,1711128640,3180,3180,3180,3180,1701
20230622,105000,1705719460,3180,3180,3180,3175,630
20230622,104900,1703717775,3180,3180,3180,3175,2123
20230622,104800,1696966640,3180,3180,3180,3175,95
20230622,104700,1696664715,3180,3180,3180,3180,0
20230622,104600,1696664715,3180,3180,3180,3175,1415
20230622,104500,1692167515,3175,3175,3175,3175,1000
20230622,104400,1688992515,3180,3180,3180,3180,3
20230622,104300,1688982975,3175,3180,3180,3175,1760
20230622,104200,1683387695,3190,3190,3190,3190,180
20230622,104100,1682813495,3190,3190,3190,3190,1003
20230622,104000,1679613925,3190,3175,3195,3175,1212
20230622,103900,1675764305,3195,3175,3195,3175,481
20230622,103800,1674228110,3175,3210,3210,3170,6766
20230622,103700,1652707280,3210,3205,3210,3205,1284
20230622,103600,1648591810,3210,3210,3210,3210,610
20230622,103500,1646633710,3215,3210,3215,3205,502
20230622,103400,1645022290,3215,3210,3220,3195,1117
20230622,103300,1641431160,3210,3195,3210,3190,15082
20230622,103200,1593168280,3195,3195,3195,3195,1060
20230622,103100,1589781580,3190,3190,3190,3190,1000
20230622,103000,1586591580,3185,3175,3185,3175,11069
20230622,102900,1551398600,3165,3170,3170,3165,5030
20230622,102800,1535478500,3175,3175,3175,3175,62
20230622,102700,1535281650,3165,3170,3170,3165,950
20230622,102600,1532272605,3170,3165,3170,3165,7777
20230622,102500,1507654330,3165,3160,3165,3155,2844
20230622,102400,1498667030,3165,3160,3165,3160,208
20230622,102300,1498008720,3155,3160,3160,3155,2699
20230622,102200,1489493350,3155,3160,3160,3155,1000
20230622,102100,1486336850,3170,3155,3170,3155,1054
20230622,102000,1482996465,3170,3170,3170,3170,33
20230622,101900,1482891855,3170,3160,3170,3155,802
20230622,101800,1480358980,3165,3165,3170,3165,1299
20230622,101700,1476247365,3170,3165,3170,3165,577
20230622,101600,1474418625,3165,3165,3175,3165,410
20230622,101500,1473120945,3165,3165,3165,3165,184
20230622,101400,1472538585,3165,3155,3165,3155,1338
20230622,101300,1468314030,3155,3160,3160,3150,12309
20230622,101200,1429530805,3155,3160,3160,3155,600
20230622,101100,1427637780,3155,3155,3155,3155,2857
20230622,101000,1418623945,3170,3175,3175,3155,1015
20230622,100900,1415417995,3175,3170,3175,3155,20279
20230622,100800,1351271205,3175,3175,3175,3175,50
20230622,100700,1351112455,3175,3165,3175,3165,876
20230622,100600,1348335325,3170,3165,3170,3165,2360
20230622,100500,1340863675,3165,3165,3165,3165,7381
20230622,100400,1317502810,3165,3170,3170,3165,352
20230622,100300,1316388430,3180,3180,3180,3180,1159
20230622,100200,1312702810,3160,3165,3165,3160,5482
20230622,100100,1295368295,3185,3165,3185,3165,2086
20230622,100000,1288766085,3165,3175,3175,3165,494
20230622,095900,1287201485,3185,3185,3185,3165,3921
20230622,095800,1274753010,3185,3195,3195,3185,530
20230622,095700,1273064875,3200,3195,3200,3195,2495
20230622,095600,1265093300,3195,3180,3200,3180,1709
20230622,095500,1259639380,3200,3165,3200,3165,22259
20230622,095400,1188938450,3165,3170,3170,3165,2721
20230622,095300,1180324235,3170,3170,3170,3165,2312
20230622,095200,1173002795,3165,3170,3170,3165,4579
20230622,095100,1158488865,3170,3175,3175,3170,2878
20230622,095000,1149360545,3175,3175,3175,3175,1083
20230622,094900,1145922020,3175,3170,3175,3170,1385
20230622,094800,1141531545,3175,3175,3175,3175,1252
20230622,094700,1137556445,3175,3175,3175,3175,10
20230622,094600,1137524695,3165,3175,3175,3165,4950
20230622,094500,1121848845,3175,3170,3175,3170,803
20230622,094400,1119302835,3170,3170,3170,3170,3763
20230622,094300,1107374125,3170,3170,3170,3165,7035
20230622,094200,1085078965,3175,3180,3180,3170,10624
20230622,094100,1051306510,3180,3185,3190,3180,1932
20230622,094000,1045153630,3185,3185,3185,3180,2600
20230622,093900,1036876630,3185,3190,3190,3185,1300
20230622,093800,1032733230,3190,3185,3195,3185,4099
20230622,093700,1019658775,3190,3190,3195,3190,3611
20230622,093600,1008139680,3195,3185,3195,3180,6092
20230622,093500,988716545,3185,3180,3185,3180,2238
20230622,093400,981599700,3180,3185,3185,3180,2892
20230622,093300,972399875,3185,3180,3185,3180,172
20230622,093200,971852790,3175,3190,3190,3175,585
20230622,093100,969990615,3190,3190,3190,3190,6
20230622,093000,969971475,3170,3170,3180,3165,9116
20230622,092900,941055235,3170,3180,3180,3170,2512
20230622,092800,933092165,3180,3190,3190,3170,4235
20230622,092700,919632700,3190,3190,3195,3190,2231
20230622,092600,912515290,3195,3195,3195,3180,879
20230622,092500,909707110,3195,3185,3195,3165,7484
20230622,092400,885884180,3185,3215,3215,3185,2493
20230622,092300,877912365,3215,3200,3220,3200,1403
20230622,092200,873410095,3205,3215,3220,3195,8525
20230622,092100,846104745,3220,3210,3220,3210,1446
20230622,092000,841458745,3220,3215,3220,3210,5649
20230622,091900,823299835,3220,3225,3225,3210,1181
20230622,091800,819506895,3210,3235,3235,3210,1675
20230622,091700,814101905,3240,3230,3240,3230,18829
20230622,091600,753261505,3230,3175,3230,3170,21192
20230622,091500,685651385,3175,3150,3175,3150,1337
20230622,091400,681418095,3145,3160,3160,3140,13611
20230622,091300,638482410,3160,3140,3160,3140,11132
20230622,091200,603346815,3145,3140,3145,3140,5870
20230622,091100,584894425,3140,3160,3165,3135,15200
20230622,091000,536918590,3160,3180,3180,3160,25721
20230622,090900,455526165,3180,3185,3185,3170,4392
20230622,090800,441592665,3185,3185,3190,3175,3033
20230622,090700,431931300,3175,3185,3185,3175,2238
20230622,090600,424805990,3185,3170,3185,3160,5218
20230622,090500,408265635,3170,3120,3170,3120,40337
20230622,090400,281791555,3120,3135,3135,3120,7467
20230622,090300,258416855,3135,3115,3150,3115,15452
20230622,090200,210039985,3115,3135,3165,3110,19006
20230622,090100,150804555,3100,3205,3215,3100,32420
20230622,090000,49323825,3205,3235,3245,3205,15238
Reference in New Issue Copy Permalink