ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014620/min/candle-20230622.csv

727 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210400,3251538750,14540,14540,14540,14540,4005
20230622,210300,3251538750,14540,14540,14540,14540,0
20230622,210200,3251538750,14540,14540,14540,14540,0
20230622,210100,3251538750,14540,14540,14540,14540,0
20230622,210000,3251538750,14540,14540,14540,14540,0
20230622,205900,3251538750,14540,14540,14540,14540,0
20230622,205800,3251538750,14540,14540,14540,14540,0
20230622,205700,3251538750,14540,14540,14540,14540,0
20230622,205600,3251538750,14540,14540,14540,14540,0
20230622,205500,3251538750,14540,14540,14540,14540,0
20230622,205400,3251538750,14540,14540,14540,14540,0
20230622,205300,3251538750,14540,14540,14540,14540,0
20230622,205200,3251538750,14540,14540,14540,14540,0
20230622,205100,3251538750,14540,14540,14540,14540,0
20230622,205000,3251538750,14540,14540,14540,14540,0
20230622,204900,3251538750,14540,14540,14540,14540,0
20230622,204800,3251538750,14540,14540,14540,14540,0
20230622,204700,3251538750,14540,14540,14540,14540,0
20230622,204600,3251538750,14540,14540,14540,14540,0
20230622,204500,3251538750,14540,14540,14540,14540,0
20230622,204400,3251538750,14540,14540,14540,14540,0
20230622,204300,3251538750,14540,14540,14540,14540,0
20230622,204200,3251538750,14540,14540,14540,14540,0
20230622,204100,3251538750,14540,14540,14540,14540,0
20230622,204000,3251538750,14540,14540,14540,14540,0
20230622,203900,3251538750,14540,14540,14540,14540,0
20230622,203800,3251538750,14540,14540,14540,14540,0
20230622,203700,3251538750,14540,14540,14540,14540,0
20230622,203600,3251538750,14540,14540,14540,14540,0
20230622,203500,3251538750,14540,14540,14540,14540,0
20230622,203400,3251538750,14540,14540,14540,14540,4005
20230622,203300,3251538750,14540,14540,14540,14540,0
20230622,203200,3251538750,14540,14540,14540,14540,0
20230622,203100,3251538750,14540,14540,14540,14540,0
20230622,203000,3251538750,14540,14540,14540,14540,0
20230622,202900,3251538750,14540,14540,14540,14540,0
20230622,202800,3251538750,14540,14540,14540,14540,0
20230622,202700,3251538750,14540,14540,14540,14540,0
20230622,202600,3251538750,14540,14540,14540,14540,0
20230622,202500,3251538750,14540,14540,14540,14540,0
20230622,202400,3251538750,14540,14540,14540,14540,0
20230622,202300,3251538750,14540,14540,14540,14540,0
20230622,202200,3251538750,14540,14540,14540,14540,0
20230622,202100,3251538750,14540,14540,14540,14540,0
20230622,202000,3251538750,14540,14540,14540,14540,0
20230622,201900,3251538750,14540,14540,14540,14540,0
20230622,201800,3251538750,14540,14540,14540,14540,0
20230622,201700,3251538750,14540,14540,14540,14540,0
20230622,201600,3251538750,14540,14540,14540,14540,0
20230622,201500,3251538750,14540,14540,14540,14540,0
20230622,201400,3251538750,14540,14540,14540,14540,0
20230622,201300,3251538750,14540,14540,14540,14540,0
20230622,201200,3251538750,14540,14540,14540,14540,0
20230622,201100,3251538750,14540,14540,14540,14540,0
20230622,201000,3251538750,14540,14540,14540,14540,0
20230622,200900,3251538750,14540,14540,14540,14540,0
20230622,200800,3251538750,14540,14540,14540,14540,0
20230622,200700,3251538750,14540,14540,14540,14540,0
20230622,200600,3251538750,14540,14540,14540,14540,0
20230622,200500,3251538750,14540,14540,14540,14540,0
20230622,200400,3251538750,14540,14540,14540,14540,4005
20230622,200300,3251538750,14540,14540,14540,14540,0
20230622,200200,3251538750,14540,14540,14540,14540,0
20230622,200100,3251538750,14540,14540,14540,14540,0
20230622,200000,3251538750,14540,14540,14540,14540,0
20230622,195900,3251538750,14540,14540,14540,14540,0
20230622,195800,3251538750,14540,14540,14540,14540,0
20230622,195700,3251538750,14540,14540,14540,14540,0
20230622,195600,3251538750,14540,14540,14540,14540,0
20230622,195500,3251538750,14540,14540,14540,14540,0
20230622,195400,3251538750,14540,14540,14540,14540,0
20230622,195300,3251538750,14540,14540,14540,14540,0
20230622,195200,3251538750,14540,14540,14540,14540,0
20230622,195100,3251538750,14540,14540,14540,14540,0
20230622,195000,3251538750,14540,14540,14540,14540,0
20230622,194900,3251538750,14540,14540,14540,14540,0
20230622,194800,3251538750,14540,14540,14540,14540,0
20230622,194700,3251538750,14540,14540,14540,14540,0
20230622,194600,3251538750,14540,14540,14540,14540,0
20230622,194500,3251538750,14540,14540,14540,14540,0
20230622,194400,3251538750,14540,14540,14540,14540,0
20230622,194300,3251538750,14540,14540,14540,14540,0
20230622,194200,3251538750,14540,14540,14540,14540,0
20230622,194100,3251538750,14540,14540,14540,14540,0
20230622,194000,3251538750,14540,14540,14540,14540,0
20230622,193900,3251538750,14540,14540,14540,14540,0
20230622,193800,3251538750,14540,14540,14540,14540,0
20230622,193700,3251538750,14540,14540,14540,14540,0
20230622,193600,3251538750,14540,14540,14540,14540,0
20230622,193500,3251538750,14540,14540,14540,14540,0
20230622,193400,3251538750,14540,14540,14540,14540,4005
20230622,193300,3251538750,14540,14540,14540,14540,0
20230622,193200,3251538750,14540,14540,14540,14540,0
20230622,193100,3251538750,14540,14540,14540,14540,0
20230622,193000,3251538750,14540,14540,14540,14540,0
20230622,192900,3251538750,14540,14540,14540,14540,0
20230622,192800,3251538750,14540,14540,14540,14540,0
20230622,192700,3251538750,14540,14540,14540,14540,0
20230622,192600,3251538750,14540,14540,14540,14540,0
20230622,192500,3251538750,14540,14540,14540,14540,0
20230622,192400,3251538750,14540,14540,14540,14540,0
20230622,192300,3251538750,14540,14540,14540,14540,0
20230622,192200,3251538750,14540,14540,14540,14540,0
20230622,192100,3251538750,14540,14540,14540,14540,0
20230622,192000,3251538750,14540,14540,14540,14540,0
20230622,191900,3251538750,14540,14540,14540,14540,0
20230622,191800,3251538750,14540,14540,14540,14540,0
20230622,191700,3251538750,14540,14540,14540,14540,0
20230622,191600,3251538750,14540,14540,14540,14540,0
20230622,191500,3251538750,14540,14540,14540,14540,0
20230622,191400,3251538750,14540,14540,14540,14540,0
20230622,191300,3251538750,14540,14540,14540,14540,0
20230622,191200,3251538750,14540,14540,14540,14540,0
20230622,191100,3251538750,14540,14540,14540,14540,0
20230622,191000,3251538750,14540,14540,14540,14540,0
20230622,190900,3251538750,14540,14540,14540,14540,0
20230622,190800,3251538750,14540,14540,14540,14540,0
20230622,190700,3251538750,14540,14540,14540,14540,0
20230622,190600,3251538750,14540,14540,14540,14540,0
20230622,190500,3251538750,14540,14540,14540,14540,0
20230622,190400,3251538750,14540,14540,14540,14540,4005
20230622,190300,3251538750,14540,14540,14540,14540,0
20230622,190200,3251538750,14540,14540,14540,14540,0
20230622,190100,3251538750,14540,14540,14540,14540,0
20230622,190000,3251538750,14540,14540,14540,14540,0
20230622,185900,3251538750,14540,14540,14540,14540,0
20230622,185800,3251538750,14540,14540,14540,14540,0
20230622,185700,3251538750,14540,14540,14540,14540,0
20230622,185600,3251538750,14540,14540,14540,14540,0
20230622,185500,3251538750,14540,14540,14540,14540,0
20230622,185400,3251538750,14540,14540,14540,14540,0
20230622,185300,3251538750,14540,14540,14540,14540,0
20230622,185200,3251538750,14540,14540,14540,14540,0
20230622,185100,3251538750,14540,14540,14540,14540,0
20230622,185000,3251538750,14540,14540,14540,14540,0
20230622,184900,3251538750,14540,14540,14540,14540,0
20230622,184800,3251538750,14540,14540,14540,14540,0
20230622,184700,3251538750,14540,14540,14540,14540,0
20230622,184600,3251538750,14540,14540,14540,14540,0
20230622,184500,3251538750,14540,14540,14540,14540,0
20230622,184400,3251538750,14540,14540,14540,14540,0
20230622,184300,3251538750,14540,14540,14540,14540,0
20230622,184200,3251538750,14540,14540,14540,14540,0
20230622,184100,3251538750,14540,14540,14540,14540,0
20230622,184000,3251538750,14540,14540,14540,14540,0
20230622,183900,3251538750,14540,14540,14540,14540,0
20230622,183800,3251538750,14540,14540,14540,14540,0
20230622,183700,3251538750,14540,14540,14540,14540,0
20230622,183600,3251538750,14540,14540,14540,14540,0
20230622,183500,3251538750,14540,14540,14540,14540,0
20230622,183400,3251538750,14540,14540,14540,14540,4005
20230622,183300,3251538750,14540,14540,14540,14540,0
20230622,183200,3251538750,14540,14540,14540,14540,0
20230622,183100,3251538750,14540,14540,14540,14540,0
20230622,183000,3251538750,14540,14540,14540,14540,0
20230622,182900,3251538750,14540,14540,14540,14540,0
20230622,182800,3251538750,14540,14540,14540,14540,0
20230622,182700,3251538750,14540,14540,14540,14540,0
20230622,182600,3251538750,14540,14540,14540,14540,0
20230622,182500,3251538750,14540,14540,14540,14540,0
20230622,182400,3251538750,14540,14540,14540,14540,0
20230622,182300,3251538750,14540,14540,14540,14540,0
20230622,182200,3251538750,14540,14540,14540,14540,0
20230622,182100,3251538750,14540,14540,14540,14540,0
20230622,182000,3251538750,14540,14540,14540,14540,0
20230622,181900,3251538750,14540,14540,14540,14540,0
20230622,181800,3251538750,14540,14540,14540,14540,0
20230622,181700,3251538750,14540,14540,14540,14540,0
20230622,181600,3251538750,14540,14540,14540,14540,0
20230622,181500,3251538750,14540,14540,14540,14540,0
20230622,181400,3251538750,14540,14540,14540,14540,0
20230622,181300,3251538750,14540,14540,14540,14540,0
20230622,181200,3251538750,14540,14540,14540,14540,0
20230622,181100,3251538750,14540,14540,14540,14540,0
20230622,181000,3251538750,14540,14540,14540,14540,0
20230622,180900,3251538750,14540,14540,14540,14540,0
20230622,180800,3251538750,14540,14540,14540,14540,0
20230622,180700,3251538750,14540,14540,14540,14540,0
20230622,180600,3251538750,14540,14540,14540,14540,0
20230622,180500,3251538750,14540,14540,14540,14540,0
20230622,180400,3251538750,14540,14540,14540,14540,4005
20230622,180300,3251538750,14540,14540,14540,14540,0
20230622,180200,3251538750,14540,14540,14540,14540,0
20230622,180100,3251538750,14540,14540,14540,14540,0
20230622,180000,3251538750,14540,14540,14540,14540,0
20230622,175900,3251538750,14540,14540,14540,14540,0
20230622,175800,3251538750,14540,14540,14540,14540,0
20230622,175700,3251538750,14540,14540,14540,14540,0
20230622,175600,3251538750,14540,14540,14540,14540,0
20230622,175500,3251538750,14540,14540,14540,14540,0
20230622,175400,3251538750,14540,14540,14540,14540,0
20230622,175300,3251538750,14540,14540,14540,14540,0
20230622,175200,3251538750,14540,14540,14540,14540,0
20230622,175100,3251538750,14540,14540,14540,14540,0
20230622,175000,3251538750,14540,14540,14540,14540,0
20230622,174900,3251538750,14540,14540,14540,14540,0
20230622,174800,3251538750,14540,14540,14540,14540,0
20230622,174700,3251538750,14540,14540,14540,14540,0
20230622,174600,3251538750,14540,14540,14540,14540,0
20230622,174500,3251538750,14540,14540,14540,14540,0
20230622,174400,3251538750,14540,14540,14540,14540,0
20230622,174300,3251538750,14540,14540,14540,14540,0
20230622,174200,3251538750,14540,14540,14540,14540,0
20230622,174100,3251538750,14540,14540,14540,14540,0
20230622,174000,3251538750,14540,14540,14540,14540,0
20230622,173900,3251538750,14540,14540,14540,14540,0
20230622,173800,3251538750,14540,14540,14540,14540,0
20230622,173700,3251538750,14540,14540,14540,14540,0
20230622,173600,3251538750,14540,14540,14540,14540,0
20230622,173500,3251538750,14540,14540,14540,14540,0
20230622,173400,3251538750,14540,14540,14540,14540,4005
20230622,173300,3251538750,14540,14540,14540,14540,0
20230622,173200,3251538750,14540,14540,14540,14540,0
20230622,173100,3251538750,14540,14540,14540,14540,0
20230622,173000,3251538750,14540,14540,14540,14540,0
20230622,172900,3251538750,14540,14540,14540,14540,0
20230622,172800,3251538750,14540,14540,14540,14540,0
20230622,172700,3251538750,14540,14540,14540,14540,0
20230622,172600,3251538750,14540,14540,14540,14540,0
20230622,172500,3251538750,14540,14540,14540,14540,0
20230622,172400,3251538750,14540,14540,14540,14540,0
20230622,172300,3251538750,14540,14540,14540,14540,0
20230622,172200,3251538750,14540,14540,14540,14540,0
20230622,172100,3251538750,14540,14540,14540,14540,0
20230622,172000,3251538750,14540,14540,14540,14540,0
20230622,171900,3251538750,14540,14540,14540,14540,0
20230622,171800,3251538750,14540,14540,14540,14540,0
20230622,171700,3251538750,14540,14540,14540,14540,0
20230622,171600,3251538750,14540,14540,14540,14540,0
20230622,171500,3251538750,14540,14540,14540,14540,0
20230622,171400,3251538750,14540,14540,14540,14540,0
20230622,171300,3251538750,14540,14540,14540,14540,0
20230622,171200,3251538750,14540,14540,14540,14540,0
20230622,171100,3251538750,14540,14540,14540,14540,0
20230622,171000,3251538750,14540,14540,14540,14540,0
20230622,170900,3251538750,14540,14540,14540,14540,0
20230622,170800,3251538750,14540,14540,14540,14540,0
20230622,170700,3251538750,14540,14540,14540,14540,0
20230622,170600,3251538750,14540,14540,14540,14540,0
20230622,170500,3251538750,14540,14540,14540,14540,0
20230622,170400,3251538750,14540,14540,14540,14540,4005
20230622,170300,3251538750,14540,14540,14540,14540,0
20230622,170200,3251538750,14540,14540,14540,14540,0
20230622,170100,3251538750,14540,14540,14540,14540,0
20230622,170000,3251538750,14540,14540,14540,14540,0
20230622,165900,3251538750,14540,14540,14540,14540,0
20230622,165800,3251538750,14540,14540,14540,14540,0
20230622,165700,3251538750,14540,14540,14540,14540,0
20230622,165600,3251538750,14540,14540,14540,14540,0
20230622,165500,3251538750,14540,14540,14540,14540,0
20230622,165400,3251538750,14540,14540,14540,14540,0
20230622,165300,3251538750,14540,14540,14540,14540,0
20230622,165200,3251538750,14540,14540,14540,14540,0
20230622,165100,3251538750,14540,14540,14540,14540,0
20230622,165000,3251538750,14540,14540,14540,14540,0
20230622,164900,3251538750,14540,14540,14540,14540,0
20230622,164800,3251538750,14540,14540,14540,14540,0
20230622,164700,3251538750,14540,14540,14540,14540,0
20230622,164600,3251538750,14540,14540,14540,14540,0
20230622,164500,3251538750,14540,14540,14540,14540,0
20230622,164400,3251538750,14540,14540,14540,14540,0
20230622,164300,3251538750,14540,14540,14540,14540,0
20230622,164200,3251538750,14540,14540,14540,14540,0
20230622,164100,3251538750,14540,14540,14540,14540,0
20230622,164000,3251538750,14540,14540,14540,14540,0
20230622,163900,3251538750,14540,14540,14540,14540,0
20230622,163800,3251538750,14540,14540,14540,14540,0
20230622,163700,3251538750,14540,14540,14540,14540,0
20230622,163600,3251538750,14540,14540,14540,14540,0
20230622,163500,3251538750,14540,14540,14540,14540,0
20230622,163400,3251538750,14540,14540,14540,14540,4005
20230622,163300,3251538750,14540,14540,14540,14540,0
20230622,163200,3251538750,14540,14540,14540,14540,0
20230622,163100,3251538750,14540,14540,14540,14540,0
20230622,163000,3251538750,14540,14540,14540,14540,0
20230622,162900,3251538750,14540,14540,14540,14540,0
20230622,162800,3251538750,14540,14540,14540,14540,0
20230622,162700,3251538750,14540,14540,14540,14540,0
20230622,162600,3251538750,14540,14540,14540,14540,0
20230622,162500,3251538750,14540,14540,14540,14540,0
20230622,162400,3251538750,14540,14540,14540,14540,0
20230622,162300,3251538750,14540,14540,14540,14540,0
20230622,162200,3251538750,14540,14540,14540,14540,0
20230622,162100,3251538750,14540,14540,14540,14540,0
20230622,162000,3251538750,14540,14540,14540,14540,0
20230622,161900,3251538750,14540,14540,14540,14540,0
20230622,161800,3251538750,14540,14540,14540,14540,0
20230622,161700,3251538750,14540,14540,14540,14540,0
20230622,161600,3251538750,14540,14540,14540,14540,0
20230622,161500,3251538750,14540,14540,14540,14540,0
20230622,161400,3251538750,14540,14540,14540,14540,0
20230622,161300,3251538750,14540,14540,14540,14540,0
20230622,161200,3251538750,14540,14540,14540,14540,0
20230622,161100,3251538750,14540,14540,14540,14540,0
20230622,161000,3251538750,14540,14540,14540,14540,0
20230622,160900,3251538750,14540,14540,14540,14540,0
20230622,160800,3251538750,14540,14540,14540,14540,0
20230622,160700,3251538750,14540,14540,14540,14540,0
20230622,160600,3251538750,14540,14540,14540,14540,0
20230622,160500,3251538750,14540,14540,14540,14540,0
20230622,160400,3251538750,14540,14540,14540,14540,4005
20230622,160300,3251538750,14540,14540,14540,14540,0
20230622,160200,3251538750,14540,14540,14540,14540,0
20230622,160100,3251538750,14540,14540,14540,14540,0
20230622,160000,3251538750,14540,14540,14540,14540,0
20230622,155900,3251538750,14540,14540,14540,14540,0
20230622,155800,3251538750,14540,14540,14540,14540,0
20230622,155700,3251538750,14540,14540,14540,14540,0
20230622,155600,3251538750,14540,14540,14540,14540,0
20230622,155500,3251538750,14540,14540,14540,14540,0
20230622,155400,3251538750,14540,14540,14540,14540,0
20230622,155300,3251538750,14540,14540,14540,14540,0
20230622,155200,3251538750,14540,14540,14540,14540,0
20230622,155100,3251538750,14540,14540,14540,14540,0
20230622,155000,3251538750,14540,14540,14540,14540,0
20230622,154900,3251538750,14540,14540,14540,14540,0
20230622,154800,3251538750,14540,14540,14540,14540,0
20230622,154700,3251538750,14540,14540,14540,14540,0
20230622,154600,3251538750,14540,14540,14540,14540,0
20230622,154500,3251538750,14540,14540,14540,14540,0
20230622,154400,3251538750,14540,14540,14540,14540,0
20230622,154300,3251538750,14540,14540,14540,14540,0
20230622,154200,3251538750,14540,14540,14540,14540,0
20230622,154100,3251538750,14540,14540,14540,14540,0
20230622,154000,3251538750,14540,14540,14540,14540,0
20230622,153900,3251538750,14540,14540,14540,14540,0
20230622,153800,3251538750,14540,14540,14540,14540,0
20230622,153700,3251538750,14540,14540,14540,14540,0
20230622,153600,3251538750,14540,14540,14540,14540,0
20230622,153500,3251538750,14540,14540,14540,14540,0
20230622,153400,3251538750,14540,14540,14540,14540,4005
20230622,153300,3251538750,14540,14540,14540,14540,0
20230622,153200,3251538750,14540,14540,14540,14540,0
20230622,153100,3251538750,14540,14540,14540,14540,0
20230622,153000,3251538750,14540,14540,14540,14540,4005
20230622,152900,3193306050,14530,14530,14530,14530,0
20230622,152800,3193306050,14530,14530,14530,14530,0
20230622,152700,3193306050,14530,14530,14530,14530,0
20230622,152600,3193306050,14530,14530,14530,14530,0
20230622,152500,3193306050,14530,14530,14530,14530,0
20230622,152400,3193306050,14530,14530,14530,14530,0
20230622,152300,3193306050,14530,14530,14530,14530,0
20230622,152200,3193306050,14530,14530,14530,14530,0
20230622,152100,3193306050,14530,14530,14530,14530,0
20230622,152000,3193306050,14530,14530,14530,14530,0
20230622,151900,3193306050,14530,14530,14530,14520,231
20230622,151800,3189949670,14530,14530,14540,14520,222
20230622,151700,3186724410,14530,14520,14530,14520,736
20230622,151600,3176030340,14530,14530,14540,14520,483
20230622,151500,3169011870,14530,14530,14540,14530,604
20230622,151400,3160235670,14540,14530,14540,14530,487
20230622,151300,3153158340,14540,14550,14550,14530,406
20230622,151200,3147255300,14550,14540,14550,14540,217
20230622,151100,3144099570,14540,14540,14550,14540,1548
20230622,151000,3121576610,14550,14540,14550,14540,362
20230622,150900,3116312470,14550,14550,14550,14540,314
20230622,150800,3111744590,14550,14540,14560,14540,47
20230622,150700,3111060950,14540,14540,14540,14530,271
20230622,150600,3107121690,14540,14540,14540,14540,123
20230622,150500,3105333270,14520,14520,14520,14520,613
20230622,150400,3096432510,14520,14530,14540,14520,951
20230622,150300,3082619530,14530,14540,14540,14530,234
20230622,150200,3079219000,14540,14530,14540,14530,399
20230622,150100,3073421090,14530,14530,14530,14530,75
20230622,150000,3072331340,14540,14530,14540,14530,328
20230622,145900,3067563820,14530,14540,14540,14530,678
20230622,145800,3057712000,14530,14530,14540,14530,250
20230622,145700,3054079430,14530,14530,14540,14530,132
20230622,145600,3052160800,14530,14530,14530,14530,152
20230622,145500,3049952240,14530,14530,14540,14530,781
20230622,145400,3038603850,14530,14540,14540,14530,464
20230622,145300,3031860110,14530,14530,14530,14530,126
20230622,145200,3030029330,14530,14530,14540,14530,336
20230622,145100,3025146460,14530,14540,14540,14530,188
20230622,145000,3022413050,14530,14540,14550,14530,233
20230622,144900,3019025170,14540,14550,14550,14540,195
20230622,144800,3016188580,14540,14540,14540,14530,361
20230622,144700,3010939760,14540,14540,14540,14530,180
20230622,144600,3008322670,14540,14530,14540,14530,254
20230622,144500,3004632040,14530,14540,14540,14530,456
20230622,144400,2998002210,14550,14540,14550,14540,53
20230622,144300,2997231560,14530,14530,14540,14530,567
20230622,144200,2988992460,14530,14530,14530,14530,12
20230622,144100,2988818100,14550,14540,14550,14530,82
20230622,144000,2987625330,14550,14540,14550,14540,140
20230622,143900,2985589340,14530,14540,14540,14530,34
20230622,143800,2985095160,14530,14540,14540,14530,1087
20230622,143700,2969290470,14540,14530,14540,14530,156
20230622,143600,2967023760,14530,14540,14540,14530,374
20230622,143500,2961588320,14540,14540,14540,14530,318
20230622,143400,2956967080,14530,14540,14540,14530,517
20230622,143300,2949454670,14540,14530,14540,14530,309
20230622,143200,2944964000,14540,14530,14540,14530,246
20230622,143100,2941389590,14540,14550,14550,14530,140
20230622,143000,2939353620,14540,14540,14540,14530,713
20230622,142900,2928986880,14550,14540,14550,14540,356
20230622,142800,2923810060,14540,14540,14550,14540,197
20230622,142700,2920945180,14540,14540,14540,14540,19
20230622,142600,2920668920,14540,14540,14550,14540,194
20230622,142500,2917847570,14540,14550,14550,14540,54
20230622,142400,2917062370,14570,14550,14570,14540,449
20230622,142300,2910528170,14560,14560,14560,14550,242
20230622,142200,2907004730,14560,14560,14560,14560,84
20230622,142100,2905781690,14570,14560,14570,14560,82
20230622,142000,2904587250,14570,14560,14570,14530,2386
20230622,141900,2869889640,14560,14560,14570,14560,231
20230622,141800,2866525650,14560,14560,14560,14560,8
20230622,141700,2866409170,14570,14570,14580,14560,146
20230622,141600,2864282100,14570,14570,14570,14570,50
20230622,141500,2863553600,14570,14570,14580,14570,139
20230622,141400,2861528310,14570,14580,14580,14560,114
20230622,141300,2859867180,14580,14580,14580,14580,70
20230622,141200,2858846580,14580,14570,14580,14550,307
20230622,141100,2854376200,14570,14570,14570,14570,74
20230622,141000,2853298020,14560,14570,14570,14560,69
20230622,140900,2852293180,14580,14590,14590,14570,345
20230622,140800,2847262230,14590,14590,14590,14590,30
20230622,140700,2846824530,14590,14580,14590,14580,138
20230622,140600,2844812140,14590,14590,14590,14590,8
20230622,140500,2844695420,14590,14580,14590,14560,5226
20230622,140400,2768584930,14600,14600,14600,14600,98
20230622,140300,2767154130,14600,14590,14600,14580,930
20230622,140200,2753593140,14590,14600,14600,14590,121
20230622,140100,2751827050,14590,14600,14610,14590,520
20230622,140000,2744238650,14610,14620,14620,14600,197
20230622,135900,2741359750,14620,14620,14620,14620,70
20230622,135800,2740336350,14620,14620,14620,14600,12
20230622,135700,2740161000,14610,14610,14610,14610,188
20230622,135600,2737414320,14610,14620,14620,14610,71
20230622,135500,2736376810,14600,14620,14620,14600,123
20230622,135400,2734579050,14620,14630,14630,14600,196
20230622,135300,2731715490,14620,14610,14620,14600,405
20230622,135200,2725796770,14620,14620,14620,14600,396
20230622,135100,2720011930,14620,14620,14620,14600,92
20230622,135000,2718667730,14610,14610,14610,14610,209
20230622,134900,2715614240,14610,14610,14630,14610,76
20230622,134800,2714503770,14610,14630,14630,14610,181
20230622,134700,2711857310,14610,14620,14620,14610,111
20230622,134600,2710235050,14620,14620,14620,14610,63
20230622,134500,2709314070,14630,14630,14630,14630,83
20230622,134400,2708099780,14620,14650,14650,14620,1101
20230622,134300,2691981950,14640,14620,14640,14620,1075
20230622,134200,2676245030,14630,14630,14640,14630,337
20230622,134100,2671313490,14630,14630,14630,14630,29
20230622,134000,2670889220,14630,14610,14630,14610,69
20230622,133900,2669880840,14610,14610,14620,14610,49
20230622,133800,2669164930,14620,14630,14630,14610,1505
20230622,133700,2647165860,14630,14630,14630,14620,30
20230622,133600,2646727040,14630,14630,14630,14630,145
20230622,133500,2644605690,14620,14630,14630,14620,174
20230622,133400,2642061770,14630,14620,14630,14620,1243
20230622,133300,2623887920,14620,14610,14620,14610,96
20230622,133200,2622484470,14620,14610,14620,14610,23
20230622,133100,2622148430,14620,14620,14620,14620,68
20230622,133000,2621154270,14610,14620,14620,14610,138
20230622,132900,2619137810,14620,14610,14620,14610,92
20230622,132800,2617792800,14610,14620,14620,14610,193
20230622,132700,2614971410,14620,14620,14620,14620,46
20230622,132600,2614298890,14620,14620,14620,14610,178
20230622,132500,2611696670,14620,14610,14620,14610,81
20230622,132400,2610512690,14620,14620,14620,14620,78
20230622,132300,2609372330,14610,14620,14620,14610,203
20230622,132200,2606405000,14620,14620,14620,14610,65
20230622,132100,2605454740,14620,14620,14620,14610,260
20230622,132000,2601653750,14610,14620,14620,14610,78
20230622,131900,2600514040,14610,14600,14610,14600,49
20230622,131800,2599798220,14600,14610,14620,14600,267
20230622,131700,2595899140,14610,14600,14610,14600,71
20230622,131600,2594862340,14600,14610,14610,14600,75
20230622,131500,2593766650,14610,14610,14610,14610,11
20230622,131400,2593605940,14620,14620,14620,14600,202
20230622,131300,2590653510,14610,14610,14610,14610,47
20230622,131200,2589966840,14610,14620,14620,14610,159
20230622,131100,2587643820,14620,14610,14620,14610,43
20230622,131000,2587015390,14620,14610,14620,14600,1221
20230622,130900,2569166260,14610,14610,14620,14610,194
20230622,130800,2566331460,14620,14620,14620,14620,12
20230622,130700,2566156020,14610,14620,14620,14610,107
20230622,130600,2564591900,14620,14620,14620,14620,791
20230622,130500,2553027480,14620,14620,14620,14610,56
20230622,130400,2552208830,14620,14610,14620,14600,571
20230622,130300,2543866420,14610,14610,14610,14600,12
20230622,130200,2543691180,14610,14610,14610,14600,135
20230622,130100,2541718840,14610,14610,14620,14610,9
20230622,130000,2541587310,14610,14620,14620,14610,112
20230622,125900,2539950200,14620,14620,14620,14620,45
20230622,125800,2539292300,14610,14600,14610,14600,115
20230622,125700,2537612790,14600,14590,14600,14590,176
20230622,125600,2535043430,14590,14600,14600,14590,17
20230622,125500,2534795360,14600,14600,14600,14600,74
20230622,125400,2533714960,14600,14610,14610,14600,266
20230622,125300,2529830870,14610,14610,14610,14610,19
20230622,125200,2529553280,14590,14610,14620,14590,188
20230622,125100,2526808090,14600,14590,14600,14590,180
20230622,125000,2524180520,14590,14610,14620,14580,1550
20230622,124900,2501553520,14610,14610,14620,14610,17
20230622,124800,2501305070,14610,14620,14620,14610,67
20230622,124700,2500325730,14620,14610,14620,14610,13
20230622,124600,2500135750,14610,14610,14610,14610,335
20230622,124500,2495241400,14610,14610,14610,14610,67
20230622,124400,2494262530,14600,14610,14610,14600,110
20230622,124300,2492656500,14600,14600,14610,14600,275
20230622,124200,2488640900,14600,14610,14610,14600,111
20230622,124100,2487020260,14610,14620,14620,14610,115
20230622,124000,2485339820,14620,14620,14620,14600,797
20230622,123900,2473695200,14610,14610,14610,14610,17
20230622,123800,2473446830,14610,14600,14620,14600,63
20230622,123700,2472525920,14600,14610,14620,14600,5737
20230622,123600,2388761740,14610,14580,14610,14580,208
20230622,123500,2385724840,14590,14600,14600,14590,222
20230622,123400,2382485770,14600,14600,14600,14600,60
20230622,123300,2381609770,14610,14580,14610,14580,1557
20230622,123200,2358894220,14580,14590,14590,14580,85
20230622,123100,2357654720,14590,14580,14590,14580,205
20230622,123000,2354664680,14590,14600,14600,14590,333
20230622,122900,2349806100,14600,14600,14620,14600,291
20230622,122800,2345555260,14600,14610,14610,14600,130
20230622,122700,2343656030,14610,14610,14610,14610,71
20230622,122600,2342618720,14600,14610,14610,14600,102
20230622,122500,2341128830,14600,14600,14600,14590,62
20230622,122400,2340223820,14610,14590,14610,14590,772
20230622,122300,2328954290,14590,14590,14590,14590,14
20230622,122200,2328750030,14590,14590,14600,14590,92
20230622,122100,2327406920,14590,14600,14600,14590,100
20230622,122000,2325947160,14610,14600,14610,14600,38
20230622,121900,2325392090,14610,14590,14610,14570,818
20230622,121800,2313466360,14590,14610,14610,14580,399
20230622,121700,2307645190,14600,14590,14600,14590,67
20230622,121600,2306667060,14600,14600,14600,14600,70
20230622,121500,2305645060,14600,14600,14610,14590,383
20230622,121400,2300055310,14600,14600,14610,14590,450
20230622,121300,2293486250,14610,14610,14610,14600,1234
20230622,121200,2275469510,14600,14600,14620,14600,109
20230622,121100,2273876770,14620,14620,14620,14600,5111
20230622,121000,2199246710,14620,14620,14620,14610,106
20230622,120900,2197697060,14620,14630,14630,14620,68
20230622,120800,2196702240,14620,14610,14620,14610,53
20230622,120700,2195927880,14610,14630,14630,14610,494
20230622,120600,2188708750,14630,14620,14630,14620,349
20230622,120500,2183605850,14630,14640,14640,14620,319
20230622,120400,2178939330,14630,14640,14640,14630,762
20230622,120300,2167788840,14650,14650,14660,14640,497
20230622,120200,2160507830,14640,14660,14660,14640,651
20230622,120100,2150970070,14660,14660,14660,14650,335
20230622,120000,2146059040,14660,14670,14670,14660,66
20230622,115900,2145091020,14670,14670,14670,14670,64
20230622,115800,2144152140,14670,14680,14680,14670,130
20230622,115700,2142244070,14670,14670,14680,14670,181
20230622,115600,2139588270,14670,14680,14680,14670,12
20230622,115500,2139412190,14680,14670,14680,14670,211
20230622,115400,2136315260,14670,14680,14680,14670,315
20230622,115300,2131691530,14680,14690,14690,14680,135
20230622,115200,2129708580,14690,14680,14690,14680,445
20230622,115100,2123175940,14690,14690,14690,14680,118
20230622,115000,2121442530,14690,14670,14690,14650,797
20230622,114900,2109739400,14660,14670,14680,14650,297
20230622,114800,2105385020,14680,14670,14680,14670,170
20230622,114700,2102890160,14660,14670,14670,14660,36
20230622,114600,2102362360,14660,14670,14670,14660,70
20230622,114500,2101335690,14670,14680,14680,14650,1171
20230622,114400,2084171350,14670,14680,14690,14670,124
20230622,114300,2082350830,14680,14670,14680,14660,226
20230622,114200,2079034000,14680,14680,14690,14670,174
20230622,114100,2076479770,14680,14680,14690,14660,244
20230622,114000,2072898400,14680,14680,14690,14680,59
20230622,113900,2072032240,14680,14690,14690,14680,180
20230622,113800,2069388390,14690,14680,14690,14670,205
20230622,113700,2066378260,14680,14680,14690,14680,106
20230622,113600,2064822170,14690,14680,14690,14680,218
20230622,113500,2061620450,14680,14680,14690,14660,746
20230622,113400,2050669300,14690,14680,14690,14670,1133
20230622,113300,2034046060,14690,14690,14690,14670,78
20230622,113200,2032900550,14670,14690,14690,14670,871
20230622,113100,2020115380,14690,14700,14700,14690,115
20230622,113000,2018425410,14700,14690,14700,14690,103
20230622,112900,2016912320,14690,14710,14710,14690,350
20230622,112800,2011767380,14710,14720,14720,14700,308
20230622,112700,2007235320,14720,14700,14720,14700,352
20230622,112600,2002057310,14700,14690,14710,14690,263
20230622,112500,1998190280,14690,14720,14720,14690,1314
20230622,112400,1978867860,14710,14710,14720,14710,508
20230622,112300,1971390820,14710,14710,14710,14710,337
20230622,112200,1966433550,14710,14700,14710,14700,786
20230622,112100,1954875400,14700,14700,14700,14680,518
20230622,112000,1947261810,14700,14700,14700,14690,307
20230622,111900,1942749460,14690,14700,14700,14690,1305
20230622,111800,1923573210,14710,14720,14730,14710,698
20230622,111700,1913300040,14700,14680,14740,14680,3910
20230622,111600,1855794810,14690,14670,14690,14670,553
20230622,111500,1847672370,14670,14680,14680,14670,876
20230622,111400,1834815960,14680,14680,14690,14680,532
20230622,111300,1827005710,14680,14650,14690,14650,2301
20230622,111200,1793250660,14660,14640,14660,14640,754
20230622,111100,1782208130,14630,14650,14650,14630,531
20230622,111000,1774433060,14650,14650,14650,14640,466
20230622,110900,1767607160,14650,14630,14650,14630,636
20230622,110800,1758291510,14630,14630,14640,14620,229
20230622,110700,1754940520,14630,14650,14650,14620,314
20230622,110600,1750344210,14650,14620,14650,14620,800
20230622,110500,1738635600,14610,14610,14610,14600,221
20230622,110400,1735406800,14600,14610,14610,14600,356
20230622,110300,1730206580,14610,14600,14610,14600,190
20230622,110200,1727431180,14600,14600,14600,14590,506
20230622,110100,1720045580,14590,14600,14600,14590,133
20230622,110000,1718103860,14600,14610,14620,14600,235
20230622,105900,1714671500,14610,14610,14620,14600,302
20230622,105800,1710259920,14610,14610,14610,14600,271
20230622,105700,1706303060,14600,14610,14610,14600,356
20230622,105600,1701105170,14600,14610,14610,14600,248
20230622,105500,1697484260,14610,14610,14610,14610,122
20230622,105400,1695701840,14620,14620,14620,14610,263
20230622,105300,1691856920,14610,14590,14620,14590,289
20230622,105200,1687635650,14600,14590,14610,14590,398
20230622,105100,1681826900,14580,14600,14610,14540,1448
20230622,105000,1660752760,14600,14620,14620,14600,1135
20230622,104900,1644176330,14620,14570,14620,14540,4962
20230622,104800,1571787870,14560,14540,14560,14530,280
20230622,104700,1567714460,14540,14550,14560,14540,195
20230622,104600,1564878990,14550,14550,14550,14550,374
20230622,104500,1559437290,14550,14560,14560,14550,35
20230622,104400,1558927770,14550,14570,14570,14550,324
20230622,104300,1554213470,14560,14590,14590,14560,256
20230622,104200,1550481490,14600,14560,14600,14560,2833
20230622,104100,1509177460,14560,14530,14560,14520,1221
20230622,104000,1491442830,14530,14530,14530,14530,257
20230622,103900,1487708620,14530,14530,14530,14530,50
20230622,103800,1486982120,14570,14530,14570,14530,708
20230622,103700,1476675000,14520,14530,14530,14520,138
20230622,103600,1474670920,14530,14530,14530,14530,75
20230622,103500,1473581170,14530,14530,14530,14520,124
20230622,103400,1471779880,14530,14530,14530,14520,309
20230622,103300,1467291760,14540,14540,14550,14540,310
20230622,103200,1462783320,14540,14540,14540,14540,49
20230622,103100,1462070860,14540,14530,14540,14530,129
20230622,103000,1460195900,14520,14580,14580,14520,386
20230622,102900,1454587410,14540,14580,14580,14520,1122
20230622,102800,1438267550,14570,14580,14580,14570,3160
20230622,102700,1392226340,14580,14580,14590,14570,290
20230622,102600,1387996920,14580,14570,14580,14570,53
20230622,102500,1387224560,14580,14590,14590,14580,611
20230622,102400,1378314670,14580,14580,14580,14580,106
20230622,102300,1376769190,14580,14570,14580,14570,750
20230622,102200,1365835100,14570,14570,14580,14570,466
20230622,102100,1359042980,14580,14580,14580,14580,543
20230622,102000,1351126040,14570,14580,14580,14570,1061
20230622,101900,1335657790,14580,14580,14580,14580,185
20230622,101800,1332960490,14580,14580,14590,14580,180
20230622,101700,1330336080,14580,14610,14610,14580,496
20230622,101600,1323098440,14610,14600,14610,14590,568
20230622,101500,1314805930,14600,14590,14600,14580,1127
20230622,101400,1298356950,14590,14590,14590,14580,212
20230622,101300,1295264290,14590,14600,14610,14580,1389
20230622,101200,1274983840,14600,14620,14620,14590,963
20230622,101100,1260923930,14600,14570,14600,14570,574
20230622,101000,1252548600,14570,14560,14570,14550,1054
20230622,100900,1237198830,14550,14560,14560,14550,103
20230622,100800,1235700110,14550,14550,14560,14550,94
20230622,100700,1234332400,14550,14550,14560,14540,902
20230622,100600,1221207240,14550,14550,14590,14550,971
20230622,100500,1207066120,14550,14540,14550,14530,1148
20230622,100400,1190370120,14540,14480,14540,14470,3321
20230622,100300,1142233520,14480,14460,14480,14460,481
20230622,100200,1135271410,14470,14470,14480,14460,1179
20230622,100100,1118211320,14450,14460,14460,14450,515
20230622,100000,1110764840,14450,14430,14450,14420,282
20230622,095900,1106692650,14420,14430,14430,14420,203
20230622,095800,1103764370,14430,14430,14440,14430,432
20230622,095700,1097530600,14430,14440,14440,14430,75
20230622,095600,1096448310,14430,14440,14440,14430,67
20230622,095500,1095481250,14440,14450,14450,14430,244
20230622,095400,1091957710,14440,14460,14460,14440,396
20230622,095300,1086238910,14460,14440,14460,14440,1090
20230622,095200,1070491840,14440,14440,14450,14440,248
20230622,095100,1066910600,14450,14420,14450,14420,817
20230622,095000,1055118410,14430,14400,14430,14400,862
20230622,094900,1042687910,14410,14410,14410,14400,2055
20230622,094800,1013095540,14410,14400,14410,14400,66
20230622,094700,1012144620,14410,14410,14410,14400,282
20230622,094600,1008082700,14400,14400,14410,14400,1032
20230622,094500,993221600,14400,14410,14420,14400,1516
20230622,094400,971387690,14410,14420,14420,14410,293
20230622,094300,967165550,14410,14420,14420,14410,505
20230622,094200,959885970,14410,14410,14410,14410,172
20230622,094100,957407450,14420,14420,14430,14410,828
20230622,094000,945473580,14420,14420,14420,14410,433
20230622,093900,939230540,14420,14410,14420,14410,142
20230622,093800,937183740,14410,14410,14430,14410,50
20230622,093700,936463220,14410,14420,14430,14410,376
20230622,093600,931042240,14420,14410,14420,14410,102
20230622,093500,929572030,14420,14400,14420,14400,342
20230622,093400,924645350,14400,14410,14410,14400,296
20230622,093300,920381710,14400,14400,14410,14400,366
20230622,093200,915111300,14400,14410,14410,14400,426
20230622,093100,908974650,14400,14400,14420,14390,564
20230622,093000,900853100,14420,14400,14420,14400,653
20230622,092900,891445960,14400,14400,14410,14400,249
20230622,092800,887860350,14400,14390,14400,14390,747
20230622,092700,877104750,14390,14380,14390,14380,665
20230622,092600,867537760,14390,14390,14390,14380,681
20230622,092500,857740740,14390,14420,14420,14390,830
20230622,092400,845793060,14390,14400,14420,14380,949
20230622,092300,832132450,14390,14390,14400,14370,2565
20230622,092200,795240210,14380,14440,14440,14370,2663
20230622,092100,756890150,14450,14450,14460,14450,583
20230622,092000,748464640,14460,14450,14470,14450,858
20230622,091900,736064690,14450,14400,14450,14400,2872
20230622,091800,694623070,14400,14380,14400,14380,538
20230622,091700,686884550,14380,14390,14400,14380,616
20230622,091600,678023300,14400,14410,14410,14360,3953
20230622,091500,621163250,14410,14420,14420,14410,249
20230622,091400,617573870,14410,14380,14420,14380,1235
20230622,091300,599796950,14380,14390,14420,14380,588
20230622,091200,591332480,14380,14370,14380,14360,3665
20230622,091100,538681570,14370,14380,14380,14360,1088
20230622,091000,523046540,14410,14380,14410,14360,1787
20230622,090900,497350970,14380,14370,14380,14330,3298
20230622,090800,450008430,14370,14410,14410,14370,3695
20230622,090700,396820840,14410,14390,14430,14390,670
20230622,090600,387167700,14390,14340,14390,14340,617
20230622,090500,378306260,14320,14350,14380,14300,6138
20230622,090400,290331220,14350,14370,14370,14310,4109
20230622,090300,231446340,14350,14330,14370,14330,4046
20230622,090200,173355860,14330,14340,14360,14320,1699
20230622,090100,149015010,14340,14430,14430,14320,5678
20230622,090000,67348610,14430,14470,14480,14430,4341
Reference in New Issue Copy Permalink