ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/001200/min/candle-20230607.csv

631 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
20230607,192800,1777892055,3625,3625,3625,3625,4122
20230607,192700,1777892055,3625,3625,3625,3625,0
20230607,192600,1777892055,3625,3625,3625,3625,0
20230607,192500,1777892055,3625,3625,3625,3625,0
20230607,192400,1777892055,3625,3625,3625,3625,0
20230607,192300,1777892055,3625,3625,3625,3625,0
20230607,192200,1777892055,3625,3625,3625,3625,0
20230607,192100,1777892055,3625,3625,3625,3625,0
20230607,192000,1777892055,3625,3625,3625,3625,0
20230607,191900,1777892055,3625,3625,3625,3625,0
20230607,191800,1777892055,3625,3625,3625,3625,0
20230607,191700,1777892055,3625,3625,3625,3625,0
20230607,191600,1777892055,3625,3625,3625,3625,0
20230607,191500,1777892055,3625,3625,3625,3625,0
20230607,191400,1777892055,3625,3625,3625,3625,0
20230607,191300,1777892055,3625,3625,3625,3625,0
20230607,191200,1777892055,3625,3625,3625,3625,0
20230607,191100,1777892055,3625,3625,3625,3625,0
20230607,191000,1777892055,3625,3625,3625,3625,0
20230607,190900,1777892055,3625,3625,3625,3625,0
20230607,190800,1777892055,3625,3625,3625,3625,0
20230607,190700,1777892055,3625,3625,3625,3625,0
20230607,190600,1777892055,3625,3625,3625,3625,0
20230607,190500,1777892055,3625,3625,3625,3625,0
20230607,190400,1777892055,3625,3625,3625,3625,0
20230607,190300,1777892055,3625,3625,3625,3625,0
20230607,190200,1777892055,3625,3625,3625,3625,0
20230607,190100,1777892055,3625,3625,3625,3625,0
20230607,190000,1777892055,3625,3625,3625,3625,0
20230607,185900,1777892055,3625,3625,3625,3625,0
20230607,185800,1777892055,3625,3625,3625,3625,4122
20230607,185700,1777892055,3625,3625,3625,3625,0
20230607,185600,1777892055,3625,3625,3625,3625,0
20230607,185500,1777892055,3625,3625,3625,3625,0
20230607,185400,1777892055,3625,3625,3625,3625,0
20230607,185300,1777892055,3625,3625,3625,3625,0
20230607,185200,1777892055,3625,3625,3625,3625,0
20230607,185100,1777892055,3625,3625,3625,3625,0
20230607,185000,1777892055,3625,3625,3625,3625,0
20230607,184900,1777892055,3625,3625,3625,3625,0
20230607,184800,1777892055,3625,3625,3625,3625,0
20230607,184700,1777892055,3625,3625,3625,3625,0
20230607,184600,1777892055,3625,3625,3625,3625,0
20230607,184500,1777892055,3625,3625,3625,3625,0
20230607,184400,1777892055,3625,3625,3625,3625,0
20230607,184300,1777892055,3625,3625,3625,3625,0
20230607,184200,1777892055,3625,3625,3625,3625,0
20230607,184100,1777892055,3625,3625,3625,3625,0
20230607,184000,1777892055,3625,3625,3625,3625,0
20230607,183900,1777892055,3625,3625,3625,3625,0
20230607,183800,1777892055,3625,3625,3625,3625,0
20230607,183700,1777892055,3625,3625,3625,3625,0
20230607,183600,1777892055,3625,3625,3625,3625,0
20230607,183500,1777892055,3625,3625,3625,3625,0
20230607,183400,1777892055,3625,3625,3625,3625,0
20230607,183300,1777892055,3625,3625,3625,3625,0
20230607,183200,1777892055,3625,3625,3625,3625,0
20230607,183100,1777892055,3625,3625,3625,3625,0
20230607,183000,1777892055,3625,3625,3625,3625,0
20230607,182900,1777892055,3625,3625,3625,3625,0
20230607,182800,1777892055,3625,3625,3625,3625,4122
20230607,182700,1777892055,3625,3625,3625,3625,0
20230607,182600,1777892055,3625,3625,3625,3625,0
20230607,182500,1777892055,3625,3625,3625,3625,0
20230607,182400,1777892055,3625,3625,3625,3625,0
20230607,182300,1777892055,3625,3625,3625,3625,0
20230607,182200,1777892055,3625,3625,3625,3625,0
20230607,182100,1777892055,3625,3625,3625,3625,0
20230607,182000,1777892055,3625,3625,3625,3625,0
20230607,181900,1777892055,3625,3625,3625,3625,0
20230607,181800,1777892055,3625,3625,3625,3625,0
20230607,181700,1777892055,3625,3625,3625,3625,0
20230607,181600,1777892055,3625,3625,3625,3625,0
20230607,181500,1777892055,3625,3625,3625,3625,0
20230607,181400,1777892055,3625,3625,3625,3625,0
20230607,181300,1777892055,3625,3625,3625,3625,0
20230607,181200,1777892055,3625,3625,3625,3625,0
20230607,181100,1777892055,3625,3625,3625,3625,0
20230607,181000,1777892055,3625,3625,3625,3625,0
20230607,180900,1777892055,3625,3625,3625,3625,0
20230607,180800,1777892055,3625,3625,3625,3625,0
20230607,180700,1777892055,3625,3625,3625,3625,0
20230607,180600,1777892055,3625,3625,3625,3625,0
20230607,180500,1777892055,3625,3625,3625,3625,0
20230607,180400,1777892055,3625,3625,3625,3625,0
20230607,180300,1777892055,3625,3625,3625,3625,0
20230607,180200,1777892055,3625,3625,3625,3625,0
20230607,180100,1777892055,3625,3625,3625,3625,0
20230607,180000,1777892055,3625,3625,3625,3625,0
20230607,175900,1777892055,3625,3625,3625,3625,0
20230607,175800,1777892055,3625,3625,3625,3625,4122
20230607,175700,1777892055,3625,3625,3625,3625,0
20230607,175600,1777892055,3625,3625,3625,3625,0
20230607,175500,1777892055,3625,3625,3625,3625,0
20230607,175400,1777892055,3625,3625,3625,3625,0
20230607,175300,1777892055,3625,3625,3625,3625,0
20230607,175200,1777892055,3625,3625,3625,3625,0
20230607,175100,1777892055,3625,3625,3625,3625,0
20230607,175000,1777892055,3625,3625,3625,3625,0
20230607,174900,1777892055,3625,3625,3625,3625,0
20230607,174800,1777892055,3625,3625,3625,3625,0
20230607,174700,1777892055,3625,3625,3625,3625,0
20230607,174600,1777892055,3625,3625,3625,3625,0
20230607,174500,1777892055,3625,3625,3625,3625,0
20230607,174400,1777892055,3625,3625,3625,3625,0
20230607,174300,1777892055,3625,3625,3625,3625,0
20230607,174200,1777892055,3625,3625,3625,3625,0
20230607,174100,1777892055,3625,3625,3625,3625,0
20230607,174000,1777892055,3625,3625,3625,3625,0
20230607,173900,1777892055,3625,3625,3625,3625,0
20230607,173800,1777892055,3625,3625,3625,3625,0
20230607,173700,1777892055,3625,3625,3625,3625,0
20230607,173600,1777892055,3625,3625,3625,3625,0
20230607,173500,1777892055,3625,3625,3625,3625,0
20230607,173400,1777892055,3625,3625,3625,3625,0
20230607,173300,1777892055,3625,3625,3625,3625,0
20230607,173200,1777892055,3625,3625,3625,3625,0
20230607,173100,1777892055,3625,3625,3625,3625,0
20230607,173000,1777892055,3625,3625,3625,3625,0
20230607,172900,1777892055,3625,3625,3625,3625,0
20230607,172800,1777892055,3625,3625,3625,3625,4122
20230607,172700,1777892055,3625,3625,3625,3625,0
20230607,172600,1777892055,3625,3625,3625,3625,0
20230607,172500,1777892055,3625,3625,3625,3625,0
20230607,172400,1777892055,3625,3625,3625,3625,0
20230607,172300,1777892055,3625,3625,3625,3625,0
20230607,172200,1777892055,3625,3625,3625,3625,0
20230607,172100,1777892055,3625,3625,3625,3625,0
20230607,172000,1777892055,3625,3625,3625,3625,0
20230607,171900,1777892055,3625,3625,3625,3625,0
20230607,171800,1777892055,3625,3625,3625,3625,0
20230607,171700,1777892055,3625,3625,3625,3625,0
20230607,171600,1777892055,3625,3625,3625,3625,0
20230607,171500,1777892055,3625,3625,3625,3625,0
20230607,171400,1777892055,3625,3625,3625,3625,0
20230607,171300,1777892055,3625,3625,3625,3625,0
20230607,171200,1777892055,3625,3625,3625,3625,0
20230607,171100,1777892055,3625,3625,3625,3625,0
20230607,171000,1777892055,3625,3625,3625,3625,0
20230607,170900,1777892055,3625,3625,3625,3625,0
20230607,170800,1777892055,3625,3625,3625,3625,0
20230607,170700,1777892055,3625,3625,3625,3625,0
20230607,170600,1777892055,3625,3625,3625,3625,0
20230607,170500,1777892055,3625,3625,3625,3625,0
20230607,170400,1777892055,3625,3625,3625,3625,0
20230607,170300,1777892055,3625,3625,3625,3625,0
20230607,170200,1777892055,3625,3625,3625,3625,0
20230607,170100,1777892055,3625,3625,3625,3625,0
20230607,170000,1777892055,3625,3625,3625,3625,0
20230607,165900,1777892055,3625,3625,3625,3625,0
20230607,165800,1777892055,3625,3625,3625,3625,4122
20230607,165700,1777892055,3625,3625,3625,3625,0
20230607,165600,1777892055,3625,3625,3625,3625,0
20230607,165500,1777892055,3625,3625,3625,3625,0
20230607,165400,1777892055,3625,3625,3625,3625,0
20230607,165300,1777892055,3625,3625,3625,3625,0
20230607,165200,1777892055,3625,3625,3625,3625,0
20230607,165100,1777892055,3625,3625,3625,3625,0
20230607,165000,1777892055,3625,3625,3625,3625,0
20230607,164900,1777892055,3625,3625,3625,3625,0
20230607,164800,1777892055,3625,3625,3625,3625,0
20230607,164700,1777892055,3625,3625,3625,3625,0
20230607,164600,1777892055,3625,3625,3625,3625,0
20230607,164500,1777892055,3625,3625,3625,3625,0
20230607,164400,1777892055,3625,3625,3625,3625,0
20230607,164300,1777892055,3625,3625,3625,3625,0
20230607,164200,1777892055,3625,3625,3625,3625,0
20230607,164100,1777892055,3625,3625,3625,3625,0
20230607,164000,1777892055,3625,3625,3625,3625,0
20230607,163900,1777892055,3625,3625,3625,3625,0
20230607,163800,1777892055,3625,3625,3625,3625,0
20230607,163700,1777892055,3625,3625,3625,3625,0
20230607,163600,1777892055,3625,3625,3625,3625,0
20230607,163500,1777892055,3625,3625,3625,3625,0
20230607,163400,1777892055,3625,3625,3625,3625,0
20230607,163300,1777892055,3625,3625,3625,3625,0
20230607,163200,1777892055,3625,3625,3625,3625,0
20230607,163100,1777892055,3625,3625,3625,3625,0
20230607,163000,1777892055,3625,3625,3625,3625,0
20230607,162900,1777892055,3625,3625,3625,3625,0
20230607,162800,1777892055,3625,3625,3625,3625,4122
20230607,162700,1777892055,3625,3625,3625,3625,0
20230607,162600,1777892055,3625,3625,3625,3625,0
20230607,162500,1777892055,3625,3625,3625,3625,0
20230607,162400,1777892055,3625,3625,3625,3625,0
20230607,162300,1777892055,3625,3625,3625,3625,0
20230607,162200,1777892055,3625,3625,3625,3625,0
20230607,162100,1777892055,3625,3625,3625,3625,0
20230607,162000,1777892055,3625,3625,3625,3625,0
20230607,161900,1777892055,3625,3625,3625,3625,0
20230607,161800,1777892055,3625,3625,3625,3625,0
20230607,161700,1777892055,3625,3625,3625,3625,0
20230607,161600,1777892055,3625,3625,3625,3625,0
20230607,161500,1777892055,3625,3625,3625,3625,0
20230607,161400,1777892055,3625,3625,3625,3625,0
20230607,161300,1777892055,3625,3625,3625,3625,0
20230607,161200,1777892055,3625,3625,3625,3625,0
20230607,161100,1777892055,3625,3625,3625,3625,0
20230607,161000,1777892055,3625,3625,3625,3625,0
20230607,160900,1777892055,3625,3625,3625,3625,0
20230607,160800,1777892055,3625,3625,3625,3625,0
20230607,160700,1777892055,3625,3625,3625,3625,0
20230607,160600,1777892055,3625,3625,3625,3625,0
20230607,160500,1777892055,3625,3625,3625,3625,0
20230607,160400,1777892055,3625,3625,3625,3625,0
20230607,160300,1777892055,3625,3625,3625,3625,0
20230607,160200,1777892055,3625,3625,3625,3625,0
20230607,160100,1777892055,3625,3625,3625,3625,0
20230607,160000,1777892055,3625,3625,3625,3625,0
20230607,155900,1777892055,3625,3625,3625,3625,0
20230607,155800,1777892055,3625,3625,3625,3625,4122
20230607,155700,1777892055,3625,3625,3625,3625,0
20230607,155600,1777892055,3625,3625,3625,3625,0
20230607,155500,1777892055,3625,3625,3625,3625,0
20230607,155400,1777892055,3625,3625,3625,3625,0
20230607,155300,1777892055,3625,3625,3625,3625,0
20230607,155200,1777892055,3625,3625,3625,3625,0
20230607,155100,1777892055,3625,3625,3625,3625,0
20230607,155000,1777892055,3625,3625,3625,3625,0
20230607,154900,1777892055,3625,3625,3625,3625,0
20230607,154800,1777892055,3625,3625,3625,3625,0
20230607,154700,1777892055,3625,3625,3625,3625,0
20230607,154600,1777892055,3625,3625,3625,3625,0
20230607,154500,1777892055,3625,3625,3625,3625,0
20230607,154400,1777892055,3625,3625,3625,3625,0
20230607,154300,1777892055,3625,3625,3625,3625,0
20230607,154200,1777892055,3625,3625,3625,3625,0
20230607,154100,1777892055,3625,3625,3625,3625,0
20230607,154000,1777892055,3625,3625,3625,3625,0
20230607,153900,1777892055,3625,3625,3625,3625,0
20230607,153800,1777892055,3625,3625,3625,3625,0
20230607,153700,1777892055,3625,3625,3625,3625,0
20230607,153600,1777892055,3625,3625,3625,3625,0
20230607,153500,1777892055,3625,3625,3625,3625,0
20230607,153400,1777892055,3625,3625,3625,3625,0
20230607,153300,1777892055,3625,3625,3625,3625,0
20230607,153200,1777892055,3625,3625,3625,3625,0
20230607,153100,1777892055,3625,3625,3625,3625,0
20230607,153000,1777892055,3625,3625,3625,3625,4122
20230607,152900,1762949805,3605,3605,3605,3605,0
20230607,152800,1762949805,3605,3605,3605,3605,0
20230607,152700,1762949805,3605,3605,3605,3605,0
20230607,152600,1762949805,3605,3605,3605,3605,0
20230607,152500,1762949805,3605,3605,3605,3605,0
20230607,152400,1762949805,3605,3605,3605,3605,0
20230607,152300,1762949805,3605,3605,3605,3605,0
20230607,152200,1762949805,3605,3605,3605,3605,0
20230607,152100,1762949805,3605,3605,3605,3605,0
20230607,152000,1762949805,3605,3605,3605,3605,0
20230607,151900,1762949805,3605,3625,3630,3605,2367
20230607,151800,1754383765,3630,3635,3635,3630,941
20230607,151700,1750967135,3630,3630,3645,3630,3746
20230607,151600,1737360640,3625,3635,3635,3625,1012
20230607,151500,1733684720,3635,3635,3635,3635,311
20230607,151400,1732554235,3635,3630,3635,3625,1493
20230607,151300,1727135795,3630,3630,3630,3630,840
20230607,151200,1724086595,3630,3620,3630,3620,1779
20230607,151100,1717631745,3620,3625,3625,3620,678
20230607,151000,1715175790,3625,3625,3630,3625,1066
20230607,150900,1711311035,3625,3635,3635,3625,3268
20230607,150800,1699433200,3630,3630,3630,3630,80
20230607,150700,1699142800,3635,3635,3635,3635,668
20230607,150600,1696714620,3635,3640,3640,3635,672
20230607,150500,1694269250,3645,3640,3645,3640,209
20230607,150400,1693507855,3640,3640,3645,3635,692
20230607,150300,1690989125,3640,3640,3640,3640,649
20230607,150200,1688626765,3640,3650,3650,3640,2305
20230607,150100,1680227505,3650,3650,3650,3650,536
20230607,150000,1678271105,3635,3635,3650,3635,354
20230607,145900,1676984285,3650,3630,3650,3630,86
20230607,145800,1676670405,3650,3650,3650,3650,6
20230607,145700,1676648505,3650,3650,3650,3650,100
20230607,145600,1676283505,3670,3625,3670,3625,5733
20230607,145500,1655332480,3665,3610,3665,3610,7548
20230607,145400,1627797580,3610,3610,3610,3610,0
20230607,145300,1627797580,3610,3610,3610,3610,30
20230607,145200,1627689280,3615,3615,3615,3615,0
20230607,145100,1627689280,3615,3615,3615,3615,15
20230607,145000,1627635055,3615,3615,3615,3615,0
20230607,144900,1627635055,3615,3615,3615,3615,0
20230607,144800,1627635055,3615,3615,3615,3615,500
20230607,144700,1625827555,3610,3610,3610,3610,51
20230607,144600,1625643445,3610,3610,3610,3610,0
20230607,144500,1625643445,3610,3610,3610,3610,700
20230607,144400,1623116445,3610,3610,3610,3610,70
20230607,144300,1622863745,3615,3615,3615,3615,44
20230607,144200,1622704685,3625,3625,3625,3625,1
20230607,144100,1622701060,3615,3615,3615,3615,1
20230607,144000,1622697445,3625,3625,3625,3625,0
20230607,143900,1622697445,3625,3625,3625,3625,1
20230607,143800,1622693820,3615,3615,3615,3615,0
20230607,143700,1622693820,3615,3615,3615,3615,489
20230607,143600,1620926085,3615,3615,3615,3615,0
20230607,143500,1620926085,3615,3615,3615,3615,1
20230607,143400,1620922470,3625,3625,3625,3625,0
20230607,143300,1620922470,3625,3625,3625,3625,0
20230607,143200,1620922470,3625,3620,3625,3610,2071
20230607,143100,1613433990,3620,3620,3620,3620,2
20230607,143000,1613426750,3620,3620,3620,3620,131
20230607,142900,1612952530,3620,3610,3620,3610,2
20230607,142800,1612945300,3620,3620,3620,3620,135
20230607,142700,1612456600,3620,3610,3620,3610,516
20230607,142600,1610589590,3605,3605,3605,3605,0
20230607,142500,1610589590,3605,3605,3605,3605,0
20230607,142400,1610589590,3605,3610,3610,3605,269
20230607,142300,1609618575,3610,3610,3610,3610,0
20230607,142200,1609618575,3610,3610,3610,3610,27
20230607,142100,1609521105,3620,3610,3620,3610,115
20230607,142000,1609105805,3610,3610,3610,3610,20
20230607,141900,1609033605,3620,3620,3620,3620,1
20230607,141800,1609029985,3605,3605,3605,3605,1000
20230607,141700,1605424985,3610,3610,3610,3610,1699
20230607,141600,1599291595,3610,3610,3610,3610,1
20230607,141500,1599287985,3610,3610,3610,3610,1308
20230607,141400,1594566105,3610,3610,3610,3610,0
20230607,141300,1594566105,3610,3610,3610,3610,0
20230607,141200,1594566105,3610,3610,3610,3610,357
20230607,141100,1593277335,3615,3620,3620,3615,1472
20230607,141000,1587955975,3620,3620,3620,3620,34
20230607,140900,1587832895,3625,3625,3625,3625,0
20230607,140800,1587832895,3625,3625,3625,3625,0
20230607,140700,1587832895,3625,3615,3625,3615,201
20230607,140600,1587106270,3625,3620,3625,3615,2402
20230607,140500,1578417700,3625,3625,3625,3625,28
20230607,140400,1578316200,3620,3620,3620,3620,363
20230607,140300,1577002140,3625,3625,3625,3625,0
20230607,140200,1577002140,3625,3625,3625,3625,907
20230607,140100,1573714265,3625,3625,3625,3625,0
20230607,140000,1573714265,3625,3625,3625,3625,0
20230607,135900,1573714265,3625,3625,3625,3625,0
20230607,135800,1573714265,3625,3625,3625,3625,1
20230607,135700,1573710640,3625,3625,3625,3625,0
20230607,135600,1573710640,3625,3625,3625,3625,0
20230607,135500,1573710640,3625,3625,3625,3625,0
20230607,135400,1573710640,3625,3625,3625,3625,0
20230607,135300,1573710640,3625,3625,3625,3625,500
20230607,135200,1571898140,3630,3630,3630,3630,1
20230607,135100,1571894510,3635,3635,3635,3635,1
20230607,135000,1571890875,3625,3625,3625,3625,0
20230607,134900,1571890875,3625,3625,3625,3625,0
20230607,134800,1571890875,3625,3625,3625,3625,18
20230607,134700,1571825625,3625,3625,3625,3625,0
20230607,134600,1571825625,3625,3635,3635,3625,1658
20230607,134500,1565802920,3640,3640,3640,3640,0
20230607,134400,1565802920,3640,3640,3640,3640,1
20230607,134300,1565799280,3640,3640,3640,3640,0
20230607,134200,1565799280,3640,3640,3640,3640,2
20230607,134100,1565792000,3640,3640,3640,3640,1
20230607,134000,1565788360,3640,3640,3640,3640,0
20230607,133900,1565788360,3640,3640,3640,3640,300
20230607,133800,1564696360,3635,3635,3635,3635,0
20230607,133700,1564696360,3635,3635,3635,3635,0
20230607,133600,1564696360,3635,3650,3650,3635,467
20230607,133500,1562997240,3650,3650,3650,3650,0
20230607,133400,1562997240,3650,3650,3650,3650,500
20230607,133300,1561172240,3650,3650,3650,3650,3
20230607,133200,1561161290,3645,3645,3645,3645,1000
20230607,133100,1557516290,3655,3655,3655,3655,20
20230607,133000,1557443190,3655,3655,3655,3655,1400
20230607,132900,1552326190,3650,3650,3650,3650,700
20230607,132800,1549771190,3645,3645,3645,3645,200
20230607,132700,1549042190,3645,3645,3645,3645,1
20230607,132600,1549038545,3645,3645,3645,3645,0
20230607,132500,1549038545,3645,3645,3645,3645,0
20230607,132400,1549038545,3645,3645,3645,3645,0
20230607,132300,1549038545,3645,3645,3645,3645,50
20230607,132200,1548856295,3645,3645,3645,3645,50
20230607,132100,1548674045,3645,3645,3645,3645,50
20230607,132000,1548491795,3650,3650,3650,3650,0
20230607,131900,1548491795,3650,3645,3650,3645,53
20230607,131800,1548298470,3650,3650,3650,3650,150
20230607,131700,1547750970,3650,3650,3650,3650,0
20230607,131600,1547750970,3650,3650,3650,3650,0
20230607,131500,1547750970,3650,3650,3650,3650,0
20230607,131400,1547750970,3650,3650,3650,3650,0
20230607,131300,1547750970,3650,3650,3650,3650,0
20230607,131200,1547750970,3650,3645,3650,3645,2
20230607,131100,1547743675,3645,3645,3645,3645,0
20230607,131000,1547743675,3645,3645,3645,3645,0
20230607,130900,1547743675,3645,3645,3645,3645,0
20230607,130800,1547743675,3645,3640,3645,3640,1935
20230607,130700,1540693975,3640,3640,3640,3640,0
20230607,130600,1540693975,3640,3640,3640,3640,0
20230607,130500,1540693975,3640,3640,3640,3640,101
20230607,130400,1540326335,3635,3635,3635,3635,0
20230607,130300,1540326335,3635,3635,3635,3635,0
20230607,130200,1540326335,3635,3635,3635,3635,0
20230607,130100,1540326335,3635,3635,3635,3635,0
20230607,130000,1540326335,3635,3635,3635,3635,4
20230607,125900,1540311795,3640,3640,3640,3640,300
20230607,125800,1539219795,3640,3640,3640,3640,0
20230607,125700,1539219795,3640,3640,3640,3640,316
20230607,125600,1538069555,3640,3640,3640,3640,0
20230607,125500,1538069555,3640,3640,3640,3640,0
20230607,125400,1538069555,3640,3640,3640,3640,0
20230607,125300,1538069555,3640,3640,3640,3640,0
20230607,125200,1538069555,3640,3640,3640,3640,96
20230607,125100,1537720115,3640,3640,3640,3640,0
20230607,125000,1537720115,3640,3640,3640,3640,0
20230607,124900,1537720115,3640,3640,3640,3640,0
20230607,124800,1537720115,3640,3640,3640,3640,0
20230607,124700,1537720115,3640,3640,3640,3640,0
20230607,124600,1537720115,3640,3640,3640,3640,496
20230607,124500,1535914675,3640,3645,3645,3640,142
20230607,124400,1535397760,3645,3645,3645,3645,0
20230607,124300,1535397760,3645,3645,3645,3645,2
20230607,124200,1535390470,3650,3655,3655,3650,1675
20230607,124100,1529271280,3675,3675,3675,3675,0
20230607,124000,1529271280,3675,3675,3675,3675,0
20230607,123900,1529271280,3675,3675,3675,3675,0
20230607,123800,1529271280,3675,3675,3675,3675,0
20230607,123700,1529271280,3675,3640,3675,3640,21
20230607,123600,1529194765,3650,3670,3685,3650,4598
20230607,123500,1512306135,3665,3635,3675,3630,6277
20230607,123400,1489279535,3670,3650,3690,3640,20155
20230607,123300,1415247545,3655,3655,3655,3655,0
20230607,123200,1415247545,3655,3655,3655,3655,57
20230607,123100,1415039210,3655,3665,3665,3655,2899
20230607,123000,1404434785,3665,3665,3665,3665,272
20230607,122900,1403437905,3665,3665,3665,3665,10
20230607,122800,1403401255,3670,3670,3670,3670,613
20230607,122700,1401151545,3675,3675,3675,3675,983
20230607,122600,1397539020,3675,3675,3675,3675,0
20230607,122500,1397539020,3675,3660,3675,3660,2301
20230607,122400,1389085240,3670,3670,3675,3670,21
20230607,122300,1389008150,3665,3645,3680,3645,26022
20230607,122200,1293446460,3645,3640,3660,3640,3184
20230607,122100,1281848340,3640,3630,3640,3630,1000
20230607,122000,1278213545,3630,3630,3630,3630,1036
20230607,121900,1274452865,3625,3625,3625,3625,0
20230607,121800,1274452865,3625,3625,3625,3625,0
20230607,121700,1274452865,3625,3625,3625,3625,0
20230607,121600,1274452865,3625,3625,3625,3625,1
20230607,121500,1274449240,3625,3625,3625,3625,144
20230607,121400,1273927240,3625,3625,3625,3625,7
20230607,121300,1273901865,3625,3625,3625,3625,0
20230607,121200,1273901865,3625,3625,3625,3625,1113
20230607,121100,1269867240,3635,3625,3635,3625,249
20230607,121000,1268963515,3630,3620,3630,3620,3800
20230607,120900,1255189640,3625,3625,3625,3625,10
20230607,120800,1255153390,3615,3625,3625,3615,3079
20230607,120700,1244003740,3625,3625,3625,3625,30
20230607,120600,1243894990,3625,3625,3625,3625,0
20230607,120500,1243894990,3625,3630,3630,3625,2791
20230607,120400,1233763665,3620,3625,3625,3620,1482
20230607,120300,1228393820,3625,3625,3625,3625,0
20230607,120200,1228393820,3625,3625,3625,3625,2018
20230607,120100,1221078570,3625,3625,3625,3625,77
20230607,120000,1220799445,3625,3625,3625,3625,777
20230607,115900,1217982820,3625,3625,3625,3625,0
20230607,115800,1217982820,3625,3610,3625,3610,5381
20230607,115700,1198511605,3610,3610,3610,3610,37
20230607,115600,1198378035,3605,3605,3605,3605,0
20230607,115500,1198378035,3605,3605,3605,3605,0
20230607,115400,1198378035,3605,3605,3605,3605,3
20230607,115300,1198367220,3605,3605,3605,3605,14
20230607,115200,1198316750,3610,3610,3610,3610,200
20230607,115100,1197594750,3610,3610,3610,3610,1000
20230607,115000,1193984750,3610,3610,3610,3610,5
20230607,114900,1193966700,3610,3615,3615,3610,990
20230607,114800,1190391735,3615,3615,3615,3615,26
20230607,114700,1190297745,3610,3610,3610,3610,9
20230607,114600,1190265255,3615,3610,3615,3610,106
20230607,114500,1189882095,3615,3615,3615,3615,0
20230607,114400,1189882095,3615,3615,3615,3615,412
20230607,114300,1188392715,3615,3615,3615,3615,50
20230607,114200,1188211965,3615,3610,3615,3610,1257
20230607,114100,1183671295,3610,3610,3610,3610,345
20230607,114000,1182425845,3610,3610,3610,3610,0
20230607,113900,1182425845,3610,3610,3610,3610,1
20230607,113800,1182422235,3600,3595,3600,3595,4372
20230607,113700,1166683185,3595,3595,3595,3595,0
20230607,113600,1166683185,3595,3595,3595,3595,10
20230607,113500,1166647235,3595,3595,3595,3595,0
20230607,113400,1166647235,3595,3595,3595,3595,0
20230607,113300,1166647235,3595,3595,3595,3595,20
20230607,113200,1166575335,3600,3600,3600,3600,0
20230607,113100,1166575335,3600,3600,3600,3600,0
20230607,113000,1166575335,3600,3600,3600,3600,0
20230607,112900,1166575335,3600,3600,3600,3600,2
20230607,112800,1166568135,3600,3600,3600,3600,90
20230607,112700,1166244135,3600,3600,3600,3600,1003
20230607,112600,1162633335,3600,3600,3600,3600,0
20230607,112500,1162633335,3600,3595,3600,3595,189
20230607,112400,1161953850,3595,3595,3595,3595,4
20230607,112300,1161939470,3600,3600,3600,3600,0
20230607,112200,1161939470,3600,3600,3600,3600,525
20230607,112100,1160049470,3600,3595,3600,3595,151
20230607,112000,1159506125,3600,3600,3600,3600,0
20230607,111900,1159506125,3600,3600,3600,3600,18
20230607,111800,1159441325,3600,3600,3600,3595,1330
20230607,111700,1154654820,3600,3595,3600,3595,96
20230607,111600,1154309490,3595,3595,3595,3595,0
20230607,111500,1154309490,3595,3595,3595,3595,0
20230607,111400,1154309490,3595,3595,3595,3595,1
20230607,111300,1154305895,3595,3595,3595,3595,100
20230607,111200,1153946395,3595,3595,3595,3595,0
20230607,111100,1153946395,3595,3595,3595,3590,25
20230607,111000,1153856570,3595,3595,3595,3595,686
20230607,110900,1151390400,3600,3600,3600,3600,0
20230607,110800,1151390400,3600,3600,3600,3600,380
20230607,110700,1150022400,3605,3605,3605,3605,300
20230607,110600,1148940900,3605,3605,3605,3605,22
20230607,110500,1148861590,3605,3585,3645,3585,13424
20230607,110400,1100430125,3580,3555,3580,3555,16111
20230607,110300,1042878845,3550,3550,3550,3550,1
20230607,110200,1042875295,3550,3550,3550,3550,1000
20230607,110100,1039325295,3550,3550,3550,3550,2849
20230607,110000,1029211345,3555,3555,3555,3555,7333
20230607,105900,1003142530,3555,3555,3560,3555,2040
20230607,105800,995890230,3555,3555,3555,3555,238
20230607,105700,995044140,3560,3560,3560,3560,2117
20230607,105600,987507620,3560,3560,3560,3560,0
20230607,105500,987507620,3560,3560,3560,3560,30
20230607,105400,987400820,3565,3565,3565,3555,3718
20230607,105300,974165510,3565,3560,3565,3560,627
20230607,105200,971930380,3565,3570,3570,3565,2119
20230607,105100,964375305,3565,3575,3575,3565,33
20230607,105000,964257630,3570,3575,3575,3570,5
20230607,104900,964239770,3585,3580,3585,3580,7932
20230607,104800,935843205,3580,3580,3580,3580,0
20230607,104700,935843205,3580,3580,3580,3580,0
20230607,104600,935843205,3580,3585,3585,3580,2504
20230607,104500,926878865,3585,3580,3585,3580,370
20230607,104400,925552565,3580,3580,3580,3580,3000
20230607,104300,914812565,3580,3585,3585,3580,4
20230607,104200,914798230,3585,3585,3585,3585,1
20230607,104100,914794645,3590,3590,3590,3590,426
20230607,104000,913265305,3590,3580,3590,3580,284
20230607,103900,912246040,3575,3570,3575,3565,1500
20230607,103800,906889370,3570,3565,3570,3565,6072
20230607,103700,885220580,3560,3560,3560,3560,1
20230607,103600,885217020,3565,3565,3565,3565,5613
20230607,103500,865206675,3565,3565,3565,3565,500
20230607,103400,863424175,3560,3565,3565,3560,4947
20230607,103300,845811780,3565,3565,3565,3565,1
20230607,103200,845808215,3560,3565,3565,3560,3589
20230607,103100,833018430,3565,3565,3565,3565,40
20230607,103000,832875830,3565,3565,3565,3565,3000
20230607,102900,822180830,3565,3570,3570,3565,3500
20230607,102800,809693330,3570,3575,3575,3570,4332
20230607,102700,794213075,3575,3580,3580,3575,674
20230607,102600,791803520,3580,3580,3585,3580,721
20230607,102500,789222215,3580,3580,3580,3580,24
20230607,102400,789136295,3575,3575,3575,3575,403
20230607,102300,787695570,3575,3570,3575,3570,22
20230607,102200,787617025,3570,3565,3570,3565,3406
20230607,102100,775459485,3565,3560,3565,3560,501
20230607,102000,773675920,3560,3560,3560,3560,79
20230607,101900,773394680,3560,3560,3560,3560,100
20230607,101800,773038680,3555,3560,3560,3555,2723
20230607,101700,763358385,3565,3560,3565,3560,151
20230607,101600,762820075,3565,3560,3565,3555,4029
20230607,101500,748457070,3560,3560,3560,3560,859
20230607,101400,745399030,3560,3560,3560,3555,3634
20230607,101300,732463495,3560,3540,3560,3540,5924
20230607,101200,711419280,3540,3540,3555,3530,4956
20230607,101100,693890885,3535,3545,3550,3535,2039
20230607,101000,686670125,3545,3555,3555,3545,2017
20230607,100900,679511830,3555,3570,3570,3550,2632
20230607,100800,670139245,3570,3580,3580,3570,7705
20230607,100700,642593105,3580,3585,3585,3580,3354
20230607,100600,630570015,3590,3590,3590,3585,601
20230607,100500,628413925,3590,3590,3590,3590,38
20230607,100400,628277505,3590,3600,3600,3590,5192
20230607,100300,609605445,3600,3610,3610,3600,1472
20230607,100200,604300690,3605,3605,3605,3605,105
20230607,100100,603922165,3605,3610,3610,3605,885
20230607,100000,600728740,3610,3610,3610,3610,10
20230607,095900,600692640,3610,3610,3610,3610,21
20230607,095800,600616830,3605,3610,3610,3605,50
20230607,095700,600436550,3610,3610,3610,3610,36
20230607,095600,600306590,3605,3605,3605,3605,0
20230607,095500,600306590,3605,3605,3605,3605,1024
20230607,095400,596615070,3605,3605,3605,3605,3004
20230607,095300,585785650,3600,3610,3610,3600,6585
20230607,095200,562060490,3610,3610,3610,3605,502
20230607,095100,560249890,3610,3610,3610,3610,48
20230607,095000,560076610,3610,3610,3610,3610,1070
20230607,094900,556213910,3610,3620,3620,3600,6934
20230607,094800,531202675,3620,3625,3625,3620,3442
20230607,094700,518727365,3630,3640,3640,3630,2263
20230607,094600,510512665,3640,3640,3640,3625,7717
20230607,094500,482458200,3640,3645,3645,3640,468
20230607,094400,480754100,3645,3640,3645,3640,2000
20230607,094300,473469100,3645,3650,3650,3645,13745
20230607,094200,423334655,3655,3655,3655,3655,2702
20230607,094100,413458845,3660,3660,3660,3660,3037
20230607,094000,402343425,3660,3655,3660,3655,3660
20230607,093900,388954315,3655,3655,3655,3655,0
20230607,093800,388954315,3655,3655,3655,3655,2079
20230607,093700,381355570,3655,3660,3660,3655,720
20230607,093600,378723965,3655,3660,3660,3655,911
20230607,093500,375391990,3660,3660,3660,3660,0
20230607,093400,375391990,3660,3675,3675,3660,3500
20230607,093300,362544490,3655,3675,3675,3655,242
20230607,093200,361659420,3665,3675,3675,3660,11352
20230607,093100,320053440,3685,3685,3685,3685,0
20230607,093000,320053440,3685,3685,3685,3685,1
20230607,092900,320049755,3670,3680,3680,3670,1381
20230607,092800,314977675,3700,3670,3700,3670,19000
20230607,092700,244857270,3665,3680,3680,3665,858
20230607,092600,241707735,3690,3680,3690,3680,5368
20230607,092500,221939675,3685,3690,3690,3685,4
20230607,092400,221924930,3685,3700,3700,3685,1743
20230607,092300,215487950,3715,3700,3715,3700,10429
20230607,092200,176800605,3705,3700,3705,3690,6070
20230607,092100,154356620,3700,3690,3710,3690,6697
20230607,092000,129558555,3700,3690,3700,3690,3477
20230607,091900,116700895,3700,3700,3700,3700,2176
20230607,091800,108649695,3675,3675,3675,3675,0
20230607,091700,108649695,3675,3690,3700,3675,10891
20230607,091600,68477395,3670,3670,3670,3670,2
20230607,091500,68470055,3675,3675,3675,3675,463
20230607,091400,66768530,3670,3670,3670,3670,0
20230607,091300,66768530,3670,3670,3670,3670,93
20230607,091200,66427220,3670,3670,3670,3670,100
20230607,091100,66060220,3670,3670,3670,3670,60
20230607,091000,65840020,3670,3670,3670,3670,241
20230607,090900,64955550,3675,3695,3695,3675,1861
20230607,090800,58096195,3695,3695,3695,3695,2
20230607,090700,58088805,3695,3695,3695,3695,2901
20230607,090600,47369610,3695,3690,3695,3690,2788
20230607,090500,37076205,3690,3665,3690,3665,797
20230607,090400,34155175,3695,3655,3700,3645,1118
20230607,090300,30053870,3700,3660,3700,3660,2694
20230607,090200,20114015,3640,3650,3650,3640,1141
20230607,090100,15960675,3650,3645,3660,3640,4068
20230607,090000,1115440,3650,3645,3655,3645,306
Reference in New Issue Copy Permalink