ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/028080/min/candle-20230616.csv

669 lines
33 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
20230616,200600,2355587750,8050,8050,8050,8050,4586
20230616,200500,2355587750,8050,8050,8050,8050,0
20230616,200400,2355587750,8050,8050,8050,8050,0
20230616,200300,2355587750,8050,8050,8050,8050,0
20230616,200200,2355587750,8050,8050,8050,8050,0
20230616,200100,2355587750,8050,8050,8050,8050,0
20230616,200000,2355587750,8050,8050,8050,8050,0
20230616,195900,2355587750,8050,8050,8050,8050,0
20230616,195800,2355587750,8050,8050,8050,8050,0
20230616,195700,2355587750,8050,8050,8050,8050,0
20230616,195600,2355587750,8050,8050,8050,8050,0
20230616,195500,2355587750,8050,8050,8050,8050,0
20230616,195400,2355587750,8050,8050,8050,8050,0
20230616,195300,2355587750,8050,8050,8050,8050,0
20230616,195200,2355587750,8050,8050,8050,8050,0
20230616,195100,2355587750,8050,8050,8050,8050,0
20230616,195000,2355587750,8050,8050,8050,8050,0
20230616,194900,2355587750,8050,8050,8050,8050,0
20230616,194800,2355587750,8050,8050,8050,8050,0
20230616,194700,2355587750,8050,8050,8050,8050,0
20230616,194600,2355587750,8050,8050,8050,8050,0
20230616,194500,2355587750,8050,8050,8050,8050,0
20230616,194400,2355587750,8050,8050,8050,8050,0
20230616,194300,2355587750,8050,8050,8050,8050,0
20230616,194200,2355587750,8050,8050,8050,8050,0
20230616,194100,2355587750,8050,8050,8050,8050,0
20230616,194000,2355587750,8050,8050,8050,8050,0
20230616,193900,2355587750,8050,8050,8050,8050,0
20230616,193800,2355587750,8050,8050,8050,8050,0
20230616,193700,2355587750,8050,8050,8050,8050,0
20230616,193600,2355587750,8050,8050,8050,8050,4586
20230616,193500,2355587750,8050,8050,8050,8050,0
20230616,193400,2355587750,8050,8050,8050,8050,0
20230616,193300,2355587750,8050,8050,8050,8050,0
20230616,193200,2355587750,8050,8050,8050,8050,0
20230616,193100,2355587750,8050,8050,8050,8050,0
20230616,193000,2355587750,8050,8050,8050,8050,0
20230616,192900,2355587750,8050,8050,8050,8050,0
20230616,192800,2355587750,8050,8050,8050,8050,0
20230616,192700,2355587750,8050,8050,8050,8050,0
20230616,192600,2355587750,8050,8050,8050,8050,0
20230616,192500,2355587750,8050,8050,8050,8050,0
20230616,192400,2355587750,8050,8050,8050,8050,0
20230616,192300,2355587750,8050,8050,8050,8050,0
20230616,192200,2355587750,8050,8050,8050,8050,0
20230616,192100,2355587750,8050,8050,8050,8050,0
20230616,192000,2355587750,8050,8050,8050,8050,0
20230616,191900,2355587750,8050,8050,8050,8050,0
20230616,191800,2355587750,8050,8050,8050,8050,0
20230616,191700,2355587750,8050,8050,8050,8050,0
20230616,191600,2355587750,8050,8050,8050,8050,0
20230616,191500,2355587750,8050,8050,8050,8050,0
20230616,191400,2355587750,8050,8050,8050,8050,0
20230616,191300,2355587750,8050,8050,8050,8050,0
20230616,191200,2355587750,8050,8050,8050,8050,0
20230616,191100,2355587750,8050,8050,8050,8050,0
20230616,191000,2355587750,8050,8050,8050,8050,0
20230616,190900,2355587750,8050,8050,8050,8050,0
20230616,190800,2355587750,8050,8050,8050,8050,0
20230616,190700,2355587750,8050,8050,8050,8050,0
20230616,190600,2355587750,8050,8050,8050,8050,4586
20230616,190500,2355587750,8050,8050,8050,8050,0
20230616,190400,2355587750,8050,8050,8050,8050,0
20230616,190300,2355587750,8050,8050,8050,8050,0
20230616,190200,2355587750,8050,8050,8050,8050,0
20230616,190100,2355587750,8050,8050,8050,8050,0
20230616,190000,2355587750,8050,8050,8050,8050,0
20230616,185900,2355587750,8050,8050,8050,8050,0
20230616,185800,2355587750,8050,8050,8050,8050,0
20230616,185700,2355587750,8050,8050,8050,8050,0
20230616,185600,2355587750,8050,8050,8050,8050,0
20230616,185500,2355587750,8050,8050,8050,8050,0
20230616,185400,2355587750,8050,8050,8050,8050,0
20230616,185300,2355587750,8050,8050,8050,8050,0
20230616,185200,2355587750,8050,8050,8050,8050,0
20230616,185100,2355587750,8050,8050,8050,8050,0
20230616,185000,2355587750,8050,8050,8050,8050,0
20230616,184900,2355587750,8050,8050,8050,8050,0
20230616,184800,2355587750,8050,8050,8050,8050,0
20230616,184700,2355587750,8050,8050,8050,8050,0
20230616,184600,2355587750,8050,8050,8050,8050,0
20230616,184500,2355587750,8050,8050,8050,8050,0
20230616,184400,2355587750,8050,8050,8050,8050,0
20230616,184300,2355587750,8050,8050,8050,8050,0
20230616,184200,2355587750,8050,8050,8050,8050,0
20230616,184100,2355587750,8050,8050,8050,8050,0
20230616,184000,2355587750,8050,8050,8050,8050,0
20230616,183900,2355587750,8050,8050,8050,8050,0
20230616,183800,2355587750,8050,8050,8050,8050,0
20230616,183700,2355587750,8050,8050,8050,8050,0
20230616,183600,2355587750,8050,8050,8050,8050,4586
20230616,183500,2355587750,8050,8050,8050,8050,0
20230616,183400,2355587750,8050,8050,8050,8050,0
20230616,183300,2355587750,8050,8050,8050,8050,0
20230616,183200,2355587750,8050,8050,8050,8050,0
20230616,183100,2355587750,8050,8050,8050,8050,0
20230616,183000,2355587750,8050,8050,8050,8050,0
20230616,182900,2355587750,8050,8050,8050,8050,0
20230616,182800,2355587750,8050,8050,8050,8050,0
20230616,182700,2355587750,8050,8050,8050,8050,0
20230616,182600,2355587750,8050,8050,8050,8050,0
20230616,182500,2355587750,8050,8050,8050,8050,0
20230616,182400,2355587750,8050,8050,8050,8050,0
20230616,182300,2355587750,8050,8050,8050,8050,0
20230616,182200,2355587750,8050,8050,8050,8050,0
20230616,182100,2355587750,8050,8050,8050,8050,0
20230616,182000,2355587750,8050,8050,8050,8050,0
20230616,181900,2355587750,8050,8050,8050,8050,0
20230616,181800,2355587750,8050,8050,8050,8050,0
20230616,181700,2355587750,8050,8050,8050,8050,0
20230616,181600,2355587750,8050,8050,8050,8050,0
20230616,181500,2355587750,8050,8050,8050,8050,0
20230616,181400,2355587750,8050,8050,8050,8050,0
20230616,181300,2355587750,8050,8050,8050,8050,0
20230616,181200,2355587750,8050,8050,8050,8050,0
20230616,181100,2355587750,8050,8050,8050,8050,0
20230616,181000,2355587750,8050,8050,8050,8050,0
20230616,180900,2355587750,8050,8050,8050,8050,0
20230616,180800,2355587750,8050,8050,8050,8050,0
20230616,180700,2355587750,8050,8050,8050,8050,0
20230616,180600,2355587750,8050,8050,8050,8050,4586
20230616,180500,2355587750,8050,8050,8050,8050,0
20230616,180400,2355587750,8050,8050,8050,8050,0
20230616,180300,2355587750,8050,8050,8050,8050,0
20230616,180200,2355587750,8050,8050,8050,8050,0
20230616,180100,2355587750,8050,8050,8050,8050,0
20230616,180000,2355587750,8050,8050,8050,8050,0
20230616,175900,2355587750,8050,8050,8050,8050,0
20230616,175800,2355587750,8050,8050,8050,8050,0
20230616,175700,2355587750,8050,8050,8050,8050,0
20230616,175600,2355587750,8050,8050,8050,8050,0
20230616,175500,2355587750,8050,8050,8050,8050,0
20230616,175400,2355587750,8050,8050,8050,8050,0
20230616,175300,2355587750,8050,8050,8050,8050,0
20230616,175200,2355587750,8050,8050,8050,8050,0
20230616,175100,2355587750,8050,8050,8050,8050,0
20230616,175000,2355587750,8050,8050,8050,8050,0
20230616,174900,2355587750,8050,8050,8050,8050,0
20230616,174800,2355587750,8050,8050,8050,8050,0
20230616,174700,2355587750,8050,8050,8050,8050,0
20230616,174600,2355587750,8050,8050,8050,8050,0
20230616,174500,2355587750,8050,8050,8050,8050,0
20230616,174400,2355587750,8050,8050,8050,8050,0
20230616,174300,2355587750,8050,8050,8050,8050,0
20230616,174200,2355587750,8050,8050,8050,8050,0
20230616,174100,2355587750,8050,8050,8050,8050,0
20230616,174000,2355587750,8050,8050,8050,8050,0
20230616,173900,2355587750,8050,8050,8050,8050,0
20230616,173800,2355587750,8050,8050,8050,8050,0
20230616,173700,2355587750,8050,8050,8050,8050,0
20230616,173600,2355587750,8050,8050,8050,8050,4586
20230616,173500,2355587750,8050,8050,8050,8050,0
20230616,173400,2355587750,8050,8050,8050,8050,0
20230616,173300,2355587750,8050,8050,8050,8050,0
20230616,173200,2355587750,8050,8050,8050,8050,0
20230616,173100,2355587750,8050,8050,8050,8050,0
20230616,173000,2355587750,8050,8050,8050,8050,0
20230616,172900,2355587750,8050,8050,8050,8050,0
20230616,172800,2355587750,8050,8050,8050,8050,0
20230616,172700,2355587750,8050,8050,8050,8050,0
20230616,172600,2355587750,8050,8050,8050,8050,0
20230616,172500,2355587750,8050,8050,8050,8050,0
20230616,172400,2355587750,8050,8050,8050,8050,0
20230616,172300,2355587750,8050,8050,8050,8050,0
20230616,172200,2355587750,8050,8050,8050,8050,0
20230616,172100,2355587750,8050,8050,8050,8050,0
20230616,172000,2355587750,8050,8050,8050,8050,0
20230616,171900,2355587750,8050,8050,8050,8050,0
20230616,171800,2355587750,8050,8050,8050,8050,0
20230616,171700,2355587750,8050,8050,8050,8050,0
20230616,171600,2355587750,8050,8050,8050,8050,0
20230616,171500,2355587750,8050,8050,8050,8050,0
20230616,171400,2355587750,8050,8050,8050,8050,0
20230616,171300,2355587750,8050,8050,8050,8050,0
20230616,171200,2355587750,8050,8050,8050,8050,0
20230616,171100,2355587750,8050,8050,8050,8050,0
20230616,171000,2355587750,8050,8050,8050,8050,0
20230616,170900,2355587750,8050,8050,8050,8050,0
20230616,170800,2355587750,8050,8050,8050,8050,0
20230616,170700,2355587750,8050,8050,8050,8050,0
20230616,170600,2355587750,8050,8050,8050,8050,4586
20230616,170500,2355587750,8050,8050,8050,8050,0
20230616,170400,2355587750,8050,8050,8050,8050,0
20230616,170300,2355587750,8050,8050,8050,8050,0
20230616,170200,2355587750,8050,8050,8050,8050,0
20230616,170100,2355587750,8050,8050,8050,8050,0
20230616,170000,2355587750,8050,8050,8050,8050,0
20230616,165900,2355587750,8050,8050,8050,8050,0
20230616,165800,2355587750,8050,8050,8050,8050,0
20230616,165700,2355587750,8050,8050,8050,8050,0
20230616,165600,2355587750,8050,8050,8050,8050,0
20230616,165500,2355587750,8050,8050,8050,8050,0
20230616,165400,2355587750,8050,8050,8050,8050,0
20230616,165300,2355587750,8050,8050,8050,8050,0
20230616,165200,2355587750,8050,8050,8050,8050,0
20230616,165100,2355587750,8050,8050,8050,8050,0
20230616,165000,2355587750,8050,8050,8050,8050,0
20230616,164900,2355587750,8050,8050,8050,8050,0
20230616,164800,2355587750,8050,8050,8050,8050,0
20230616,164700,2355587750,8050,8050,8050,8050,0
20230616,164600,2355587750,8050,8050,8050,8050,0
20230616,164500,2355587750,8050,8050,8050,8050,0
20230616,164400,2355587750,8050,8050,8050,8050,0
20230616,164300,2355587750,8050,8050,8050,8050,0
20230616,164200,2355587750,8050,8050,8050,8050,0
20230616,164100,2355587750,8050,8050,8050,8050,0
20230616,164000,2355587750,8050,8050,8050,8050,0
20230616,163900,2355587750,8050,8050,8050,8050,0
20230616,163800,2355587750,8050,8050,8050,8050,0
20230616,163700,2355587750,8050,8050,8050,8050,0
20230616,163600,2355587750,8050,8050,8050,8050,4586
20230616,163500,2355587750,8050,8050,8050,8050,0
20230616,163400,2355587750,8050,8050,8050,8050,0
20230616,163300,2355587750,8050,8050,8050,8050,0
20230616,163200,2355587750,8050,8050,8050,8050,0
20230616,163100,2355587750,8050,8050,8050,8050,0
20230616,163000,2355587750,8050,8050,8050,8050,0
20230616,162900,2355587750,8050,8050,8050,8050,0
20230616,162800,2355587750,8050,8050,8050,8050,0
20230616,162700,2355587750,8050,8050,8050,8050,0
20230616,162600,2355587750,8050,8050,8050,8050,0
20230616,162500,2355587750,8050,8050,8050,8050,0
20230616,162400,2355587750,8050,8050,8050,8050,0
20230616,162300,2355587750,8050,8050,8050,8050,0
20230616,162200,2355587750,8050,8050,8050,8050,0
20230616,162100,2355587750,8050,8050,8050,8050,0
20230616,162000,2355587750,8050,8050,8050,8050,0
20230616,161900,2355587750,8050,8050,8050,8050,0
20230616,161800,2355587750,8050,8050,8050,8050,0
20230616,161700,2355587750,8050,8050,8050,8050,0
20230616,161600,2355587750,8050,8050,8050,8050,0
20230616,161500,2355587750,8050,8050,8050,8050,0
20230616,161400,2355587750,8050,8050,8050,8050,0
20230616,161300,2355587750,8050,8050,8050,8050,0
20230616,161200,2355587750,8050,8050,8050,8050,0
20230616,161100,2355587750,8050,8050,8050,8050,0
20230616,161000,2355587750,8050,8050,8050,8050,0
20230616,160900,2355587750,8050,8050,8050,8050,0
20230616,160800,2355587750,8050,8050,8050,8050,0
20230616,160700,2355587750,8050,8050,8050,8050,0
20230616,160600,2355587750,8050,8050,8050,8050,4586
20230616,160500,2355587750,8050,8050,8050,8050,0
20230616,160400,2355587750,8050,8050,8050,8050,0
20230616,160300,2355587750,8050,8050,8050,8050,0
20230616,160200,2355587750,8050,8050,8050,8050,0
20230616,160100,2355587750,8050,8050,8050,8050,0
20230616,160000,2355587750,8050,8050,8050,8050,0
20230616,155900,2355587750,8050,8050,8050,8050,0
20230616,155800,2355587750,8050,8050,8050,8050,0
20230616,155700,2355587750,8050,8050,8050,8050,0
20230616,155600,2355587750,8050,8050,8050,8050,0
20230616,155500,2355587750,8050,8050,8050,8050,0
20230616,155400,2355587750,8050,8050,8050,8050,0
20230616,155300,2355587750,8050,8050,8050,8050,0
20230616,155200,2355587750,8050,8050,8050,8050,0
20230616,155100,2355587750,8050,8050,8050,8050,0
20230616,155000,2355587750,8050,8050,8050,8050,0
20230616,154900,2355587750,8050,8050,8050,8050,0
20230616,154800,2355587750,8050,8050,8050,8050,0
20230616,154700,2355587750,8050,8050,8050,8050,0
20230616,154600,2355587750,8050,8050,8050,8050,0
20230616,154500,2355587750,8050,8050,8050,8050,0
20230616,154400,2355587750,8050,8050,8050,8050,0
20230616,154300,2355587750,8050,8050,8050,8050,0
20230616,154200,2355587750,8050,8050,8050,8050,0
20230616,154100,2355587750,8050,8050,8050,8050,0
20230616,154000,2355587750,8050,8050,8050,8050,0
20230616,153900,2355587750,8050,8050,8050,8050,0
20230616,153800,2355587750,8050,8050,8050,8050,0
20230616,153700,2355587750,8050,8050,8050,8050,0
20230616,153600,2355587750,8050,8050,8050,8050,4586
20230616,153500,2355587750,8050,8050,8050,8050,0
20230616,153400,2355587750,8050,8050,8050,8050,0
20230616,153300,2355587750,8050,8050,8050,8050,0
20230616,153200,2355587750,8050,8050,8050,8050,0
20230616,153100,2355587750,8050,8050,8050,8050,0
20230616,153000,2355587750,8050,8050,8050,8050,4586
20230616,152900,2318670450,8080,8080,8080,8080,0
20230616,152800,2318670450,8080,8080,8080,8080,0
20230616,152700,2318670450,8080,8080,8080,8080,0
20230616,152600,2318670450,8080,8080,8080,8080,0
20230616,152500,2318670450,8080,8080,8080,8080,0
20230616,152400,2318670450,8080,8080,8080,8080,0
20230616,152300,2318670450,8080,8080,8080,8080,0
20230616,152200,2318670450,8080,8080,8080,8080,0
20230616,152100,2318670450,8080,8080,8080,8080,0
20230616,152000,2318670450,8080,8080,8080,8080,0
20230616,151900,2318670450,8080,8040,8080,8030,1729
20230616,151800,2304771510,8040,8060,8060,8040,6015
20230616,151700,2256346420,8060,8080,8080,8060,1900
20230616,151600,2241022960,8070,8080,8080,8070,1650
20230616,151500,2227695470,8080,8080,8090,8080,470
20230616,151400,2223897860,8080,8080,8080,8080,1956
20230616,151300,2208093380,8080,8090,8090,8080,1651
20230616,151200,2194748380,8100,8090,8100,8090,1395
20230616,151100,2183461380,8090,8100,8100,8090,561
20230616,151000,2178919050,8110,8100,8110,8100,242
20230616,150900,2176957820,8100,8100,8110,8100,198
20230616,150800,2175353810,8100,8090,8100,8090,102
20230616,150700,2174527620,8090,8090,8100,8090,267
20230616,150600,2172367470,8090,8090,8090,8090,7
20230616,150500,2172310840,8080,8090,8090,8080,323
20230616,150400,2169698560,8090,8090,8090,8090,51
20230616,150300,2169285970,8100,8090,8100,8080,120
20230616,150200,2168314860,8090,8090,8090,8090,1
20230616,150100,2168306770,8070,8080,8080,8070,375
20230616,150000,2165279500,8080,8080,8080,8080,269
20230616,145900,2163105980,8080,8080,8080,8080,445
20230616,145800,2159510380,8080,8080,8080,8080,43
20230616,145700,2159162940,8080,8080,8080,8080,72
20230616,145600,2158581180,8090,8120,8130,8090,1185
20230616,145500,2148985510,8100,8100,8100,8100,183
20230616,145400,2147503210,8130,8130,8130,8130,1
20230616,145300,2147495080,8100,8100,8100,8100,676
20230616,145200,2142019480,8100,8090,8100,8090,177
20230616,145100,2140587080,8090,8100,8100,8090,516
20230616,145000,2136412360,8100,8090,8100,8090,1170
20230616,144900,2126936600,8090,8090,8090,8090,496
20230616,144800,2122923960,8090,8090,8090,8090,194
20230616,144700,2121354500,8100,8110,8120,8100,269
20230616,144600,2119174550,8120,8100,8120,8100,301
20230616,144500,2116736430,8100,8100,8100,8100,24
20230616,144400,2116542030,8100,8100,8100,8100,1710
20230616,144300,2102691030,8100,8100,8100,8100,147
20230616,144200,2101500330,8100,8100,8100,8090,504
20230616,144100,2097418930,8100,8100,8100,8100,0
20230616,144000,2097418930,8100,8100,8100,8100,359
20230616,143900,2094511030,8100,8110,8110,8100,1589
20230616,143800,2081625240,8130,8110,8130,8110,1002
20230616,143700,2073479000,8110,8130,8140,8110,912
20230616,143600,2066058230,8110,8130,8130,8110,4
20230616,143500,2066025760,8130,8110,8130,8110,1149
20230616,143400,2056698840,8120,8120,8130,8120,1360
20230616,143300,2045655620,8130,8120,8130,8120,161
20230616,143200,2044348290,8120,8120,8130,8120,586
20230616,143100,2039588850,8110,8110,8110,8110,0
20230616,143000,2039588850,8110,8110,8110,8110,267
20230616,142900,2037423480,8110,8110,8110,8110,0
20230616,142800,2037423480,8110,8110,8110,8110,0
20230616,142700,2037423480,8110,8110,8110,8110,0
20230616,142600,2037423480,8110,8100,8140,8100,1478
20230616,142500,2025403460,8100,8100,8100,8100,831
20230616,142400,2018672360,8090,8080,8090,8060,748
20230616,142300,2012625220,8090,8090,8090,8090,221
20230616,142200,2010837330,8090,8070,8090,8070,263
20230616,142100,2008713950,8080,8080,8080,8080,0
20230616,142000,2008713950,8080,8080,8080,8080,11
20230616,141900,2008625070,8080,8080,8080,8080,2
20230616,141800,2008608910,8090,8090,8090,8090,1
20230616,141700,2008600820,8090,8090,8090,8090,63
20230616,141600,2008091150,8090,8090,8090,8060,37
20230616,141500,2007792660,8090,8090,8090,8090,81
20230616,141400,2007137370,8090,8080,8090,8080,47
20230616,141300,2006757550,8080,8080,8080,8080,51
20230616,141200,2006345470,8080,8080,8080,8080,56
20230616,141100,2005892990,8070,8070,8070,8050,1020
20230616,141000,1997679460,8070,8060,8070,8060,508
20230616,140900,1993580900,8050,8060,8060,8050,170
20230616,140800,1992212390,8070,8070,8070,8070,1
20230616,140700,1992204320,8060,8070,8070,8050,369
20230616,140600,1989232440,8070,8050,8070,8050,35
20230616,140500,1988950400,8060,8040,8070,8040,138
20230616,140400,1987840220,8040,8030,8040,8030,3258
20230616,140300,1961678290,8070,8030,8070,8030,458
20230616,140200,1958000500,8030,8030,8040,8030,2423
20230616,140100,1938541330,8070,8050,8070,8030,1533
20230616,140000,1926226100,8050,8050,8050,8050,378
20230616,135900,1923183200,8070,8070,8070,8070,1
20230616,135800,1923175130,8040,8050,8050,8040,200
20230616,135700,1921567110,8070,8050,8070,8050,101
20230616,135600,1920754040,8050,8050,8050,8050,127
20230616,135500,1919731690,8040,8050,8080,8040,1315
20230616,135400,1909152360,8050,8050,8090,8040,611
20230616,135300,1904236230,8050,8080,8090,8050,3872
20230616,135200,1873038580,8070,8070,8070,8070,5
20230616,135100,1872998230,8100,8080,8100,8080,12
20230616,135000,1872901250,8100,8100,8100,8080,11
20230616,134900,1872812250,8100,8080,8100,8070,312
20230616,134800,1870291340,8070,8100,8100,8070,2334
20230616,134700,1851437650,8090,8090,8110,8090,53
20230616,134600,1851008600,8080,8100,8110,8080,375
20230616,134500,1847974810,8110,8120,8120,8110,43
20230616,134400,1847626070,8060,8130,8130,8000,25145
20230616,134300,1644539670,8160,8160,8160,8160,0
20230616,134200,1644539670,8160,8130,8160,8120,382
20230616,134100,1641435630,8120,8140,8140,8120,1033
20230616,134000,1633035880,8140,8140,8170,8140,322
20230616,133900,1630414140,8140,8140,8150,8140,550
20230616,133800,1625937110,8140,8150,8150,8140,303
20230616,133700,1623469660,8180,8150,8180,8150,90
20230616,133600,1622735320,8150,8150,8150,8140,207
20230616,133500,1621048280,8140,8140,8140,8140,149
20230616,133400,1619835420,8150,8150,8150,8150,38
20230616,133300,1619525720,8150,8150,8150,8150,219
20230616,133200,1617740870,8150,8150,8150,8150,2216
20230616,133100,1599680470,8150,8180,8180,8150,1752
20230616,133000,1585396220,8160,8160,8160,8160,150
20230616,132900,1584172220,8160,8160,8160,8160,0
20230616,132800,1584172220,8160,8160,8160,8160,0
20230616,132700,1584172220,8160,8160,8160,8160,716
20230616,132600,1578329660,8160,8160,8160,8160,10
20230616,132500,1578248060,8160,8160,8160,8160,2
20230616,132400,1578231740,8160,8170,8170,8160,212
20230616,132300,1576501720,8170,8170,8170,8170,200
20230616,132200,1574867720,8180,8190,8190,8180,667
20230616,132100,1569411360,8180,8200,8200,8180,315
20230616,132000,1566832110,8200,8190,8200,8190,562
20230616,131900,1562224330,8190,8180,8190,8180,170
20230616,131800,1560832050,8180,8190,8190,8180,57
20230616,131700,1560365290,8180,8180,8180,8180,9
20230616,131600,1560291670,8170,8180,8180,8170,146
20230616,131500,1559098840,8180,8190,8190,8170,904
20230616,131400,1551704460,8200,8200,8200,8200,15
20230616,131300,1551581460,8180,8230,8230,8180,430
20230616,131200,1548060850,8230,8230,8230,8230,0
20230616,131100,1548060850,8230,8200,8230,8200,524
20230616,131000,1543750760,8200,8190,8200,8190,3
20230616,130900,1543726180,8190,8200,8200,8190,286
20230616,130800,1541382960,8200,8210,8210,8200,312
20230616,130700,1538823560,8200,8220,8220,8200,203
20230616,130600,1537158920,8220,8230,8230,8220,19
20230616,130500,1537002580,8180,8200,8200,8180,1078
20230616,130400,1528166160,8200,8210,8210,8200,100
20230616,130300,1527346000,8230,8210,8230,8200,232
20230616,130200,1525442190,8230,8230,8240,8230,73
20230616,130100,1524841370,8230,8240,8240,8230,40
20230616,130000,1524512020,8220,8240,8240,8220,34
20230616,125900,1524231900,8200,8230,8230,8200,1458
20230616,125800,1512265820,8240,8250,8250,8240,1376
20230616,125700,1500927170,8250,8250,8250,8240,458
20230616,125600,1497149670,8240,8260,8260,8240,502
20230616,125500,1493010620,8260,8250,8260,8240,870
20230616,125400,1485841420,8250,8270,8270,8250,459
20230616,125300,1482050050,8270,8260,8280,8260,699
20230616,125200,1476269520,8250,8260,8270,8240,713
20230616,125100,1470381700,8260,8250,8260,8250,953
20230616,125000,1462509930,8230,8210,8260,8210,16
20230616,124900,1462378270,8210,8220,8270,8210,5677
20230616,124800,1415544160,8220,8220,8220,8220,222
20230616,124700,1413719320,8210,8210,8210,8210,440
20230616,124600,1410106920,8210,8200,8210,8200,262
20230616,124500,1407956200,8200,8200,8200,8200,699
20230616,124400,1402224400,8210,8210,8210,8210,1
20230616,124300,1402216190,8210,8210,8210,8200,193
20230616,124200,1400632660,8210,8220,8230,8210,504
20230616,124100,1396491130,8220,8210,8220,8210,693
20230616,124000,1390794690,8220,8220,8220,8210,975
20230616,123900,1382782190,8210,8200,8210,8200,1612
20230616,123800,1369560420,8200,8160,8200,8160,2092
20230616,123700,1352424760,8160,8170,8170,8160,206
20230616,123600,1350742840,8170,8160,8170,8160,113
20230616,123500,1349820630,8170,8170,8170,8170,61
20230616,123400,1349322260,8170,8170,8170,8170,152
20230616,123300,1348080420,8190,8190,8190,8190,8
20230616,123200,1348014900,8190,8190,8190,8190,42
20230616,123100,1347670920,8190,8190,8190,8190,500
20230616,123000,1343575920,8190,8190,8190,8190,55
20230616,122900,1343125470,8160,8170,8190,8160,576
20230616,122800,1338414180,8160,8160,8160,8160,99
20230616,122700,1337606340,8150,8150,8160,8150,282
20230616,122600,1335308010,8150,8150,8150,8150,87
20230616,122500,1334598960,8150,8160,8160,8150,101
20230616,122400,1333774810,8160,8160,8160,8160,1
20230616,122300,1333766650,8150,8150,8150,8150,14
20230616,122200,1333652550,8150,8150,8150,8150,210
20230616,122100,1331941050,8150,8160,8160,8150,183
20230616,122000,1330448020,8160,8150,8160,8150,25
20230616,121900,1330244260,8150,8150,8150,8150,200
20230616,121800,1328614260,8150,8150,8150,8150,0
20230616,121700,1328614260,8150,8160,8160,8150,38
20230616,121600,1328304450,8150,8150,8150,8150,0
20230616,121500,1328304450,8150,8150,8150,8150,172
20230616,121400,1326902650,8160,8160,8160,8160,331
20230616,121300,1324201690,8170,8170,8170,8170,0
20230616,121200,1324201690,8170,8170,8170,8170,1
20230616,121100,1324193520,8180,8160,8180,8160,985
20230616,121000,1316141100,8150,8160,8160,8150,322
20230616,120900,1313513630,8160,8150,8160,8150,4
20230616,120800,1313481000,8150,8150,8150,8140,557
20230616,120700,1308942950,8150,8150,8150,8150,0
20230616,120600,1308942950,8150,8150,8150,8150,0
20230616,120500,1308942950,8150,8140,8150,8140,12
20230616,120400,1308845170,8140,8150,8150,8140,229
20230616,120300,1306978910,8140,8140,8140,8140,214
20230616,120200,1305236950,8130,8140,8140,8130,210
20230616,120100,1303529550,8130,8130,8130,8130,11
20230616,120000,1303440120,8130,8130,8130,8130,0
20230616,115900,1303440120,8130,8130,8130,8130,221
20230616,115800,1301643390,8140,8140,8140,8140,137
20230616,115700,1300528210,8140,8140,8140,8140,0
20230616,115600,1300528210,8140,8150,8150,8140,71
20230616,115500,1299949570,8150,8140,8150,8140,645
20230616,115400,1294697810,8150,8140,8150,8140,33
20230616,115300,1294429180,8140,8140,8140,8140,2
20230616,115200,1294412900,8150,8140,8150,8140,120
20230616,115100,1293435100,8150,8140,8150,8140,47
20230616,115000,1293052200,8150,8150,8150,8150,109
20230616,114900,1292163850,8150,8150,8160,8150,70
20230616,114800,1291593250,8160,8140,8160,8140,509
20230616,114700,1287447870,8140,8140,8140,8140,11
20230616,114600,1287358330,8130,8130,8130,8130,50
20230616,114500,1286951830,8130,8120,8130,8120,41
20230616,114400,1286618800,8120,8130,8130,8120,1810
20230616,114300,1271921500,8120,8120,8120,8120,103
20230616,114200,1271085140,8140,8140,8140,8140,21
20230616,114100,1270914200,8140,8140,8140,8140,0
20230616,114000,1270914200,8140,8140,8140,8140,0
20230616,113900,1270914200,8140,8130,8140,8130,50
20230616,113800,1270507360,8130,8130,8130,8130,60
20230616,113700,1270019560,8130,8130,8130,8130,20
20230616,113600,1269856960,8130,8130,8130,8130,14
20230616,113500,1269743140,8130,8120,8130,8120,97
20230616,113400,1268955480,8120,8120,8120,8120,59
20230616,113300,1268476400,8140,8120,8140,8120,36
20230616,113200,1268183380,8120,8120,8120,8120,158
20230616,113100,1266900420,8120,8120,8120,8120,1
20230616,113000,1266892300,8120,8120,8120,8120,10
20230616,112900,1266811100,8120,8120,8120,8120,0
20230616,112800,1266811100,8120,8120,8120,8120,0
20230616,112700,1266811100,8120,8120,8120,8120,1
20230616,112600,1266802980,8110,8110,8110,8110,0
20230616,112500,1266802980,8110,8110,8110,8110,240
20230616,112400,1264856580,8110,8110,8110,8110,960
20230616,112300,1257070980,8110,8120,8120,8110,206
20230616,112200,1255400110,8120,8120,8120,8110,460
20230616,112100,1251664960,8120,8130,8130,8120,1542
20230616,112000,1239137430,8130,8130,8130,8130,0
20230616,111900,1239137430,8130,8130,8130,8130,558
20230616,111800,1234600890,8130,8130,8130,8130,171
20230616,111700,1233210660,8130,8130,8130,8130,638
20230616,111600,1228023720,8140,8140,8140,8140,26
20230616,111500,1227812080,8140,8140,8140,8140,6
20230616,111400,1227763240,8140,8140,8140,8130,234
20230616,111300,1225859980,8140,8140,8140,8140,5
20230616,111200,1225819280,8140,8150,8150,8140,642
20230616,111100,1220590400,8150,8150,8150,8150,0
20230616,111000,1220590400,8150,8150,8150,8150,0
20230616,110900,1220590400,8150,8150,8150,8150,300
20230616,110800,1218145400,8140,8140,8140,8140,39
20230616,110700,1217827940,8150,8150,8150,8150,21
20230616,110600,1217656790,8150,8130,8150,8120,581
20230616,110500,1212933430,8150,8150,8150,8150,104
20230616,110400,1212085830,8150,8150,8150,8150,59
20230616,110300,1211604980,8130,8140,8150,8130,331
20230616,110200,1208913630,8140,8140,8150,8140,354
20230616,110100,1206031050,8140,8140,8140,8140,285
20230616,110000,1203711150,8140,8150,8150,8140,43
20230616,105900,1203361000,8150,8160,8160,8150,129
20230616,105800,1202309450,8150,8150,8150,8150,320
20230616,105700,1199701450,8170,8170,8170,8170,50
20230616,105600,1199292950,8160,8160,8170,8160,269
20230616,105500,1197097800,8170,8170,8170,8170,4
20230616,105400,1197065120,8170,8160,8170,8150,819
20230616,105300,1190377490,8160,8160,8160,8160,514
20230616,105200,1186183250,8170,8170,8170,8170,42
20230616,105100,1185840110,8170,8170,8170,8170,1030
20230616,105000,1177425010,8140,8140,8140,8140,63
20230616,104900,1176912190,8140,8170,8170,8140,3825
20230616,104800,1145696000,8180,8180,8180,8180,30
20230616,104700,1145450600,8160,8200,8200,8160,617
20230616,104600,1140398880,8210,8200,8210,8180,1953
20230616,104500,1124383620,8200,8170,8200,8170,1371
20230616,104400,1113158350,8170,8180,8200,8170,837
20230616,104300,1106313530,8190,8190,8190,8180,357
20230616,104200,1103393010,8180,8190,8210,8170,2324
20230616,104100,1084340700,8190,8180,8190,8160,519
20230616,104000,1080094680,8180,8140,8180,8140,3269
20230616,103900,1053440570,8140,8130,8140,8130,624
20230616,103800,1048367440,8120,8130,8130,8120,604
20230616,103700,1043462930,8120,8130,8130,8120,373
20230616,103600,1040432950,8130,8130,8130,8120,25
20230616,103500,1040229820,8130,8120,8130,8120,7
20230616,103400,1040172960,8120,8130,8140,8120,747
20230616,103300,1034100040,8140,8130,8140,8120,1536
20230616,103200,1021614120,8130,8130,8130,8130,28
20230616,103100,1021386480,8130,8130,8130,8130,218
20230616,103000,1019614140,8130,8130,8130,8130,231
20230616,102900,1017736110,8130,8100,8130,8100,1240
20230616,102800,1007676020,8110,8110,8110,8110,30
20230616,102700,1007432720,8110,8120,8120,8110,72
20230616,102600,1006848780,8120,8100,8120,8080,182
20230616,102500,1005376540,8120,8080,8120,8080,356
20230616,102400,1002490750,8120,8120,8120,8080,167
20230616,102300,1001139230,8120,8070,8120,8060,9236
20230616,102200,926401250,8080,8070,8080,8070,401
20230616,102100,923162180,8080,8080,8090,8070,645
20230616,102000,917950030,8080,8080,8080,8080,178
20230616,101900,916511790,8080,8090,8090,8080,4
20230616,101800,916479440,8060,8090,8090,8060,665
20230616,101700,911106520,8090,8080,8090,8080,60
20230616,101600,910621610,8080,8090,8090,8080,37
20230616,101500,910322550,8090,8090,8090,8090,12
20230616,101400,910225470,8060,8090,8090,8060,1118
20230616,101300,901204590,8090,8080,8090,8080,151
20230616,101200,899984500,8090,8070,8090,8070,636
20230616,101100,894851920,8070,8080,8080,8070,39
20230616,101000,894537110,8080,8090,8090,8080,247
20230616,100900,892541330,8090,8090,8090,8090,59
20230616,100800,892064020,8070,8090,8090,8070,462
20230616,100700,888334550,8090,8090,8100,8090,600
20230616,100600,883479960,8100,8100,8100,8100,0
20230616,100500,883479960,8100,8080,8100,8060,642
20230616,100400,878293680,8070,8070,8070,8060,2423
20230616,100300,858750030,8070,8070,8070,8070,187
20230616,100200,857240940,8070,8070,8070,8070,594
20230616,100100,852447360,8070,8070,8080,8070,1051
20230616,100000,843965660,8080,8080,8080,8080,21
20230616,095900,843795980,8070,8080,8080,8070,5
20230616,095800,843755620,8090,8070,8090,8070,322
20230616,095700,841157060,8070,8100,8100,8070,302
20230616,095600,838715670,8080,8090,8090,8080,21
20230616,095500,838545830,8090,8090,8090,8080,666
20230616,095400,833163310,8090,8090,8090,8080,886
20230616,095300,825999010,8090,8080,8090,8080,26
20230616,095200,825788920,8080,8090,8100,8080,593
20230616,095100,820992940,8100,8100,8100,8100,2
20230616,095000,820976740,8100,8080,8100,8080,177
20230616,094900,819546240,8100,8100,8100,8100,101
20230616,094800,818728140,8080,8090,8100,8080,275
20230616,094700,816506090,8080,8100,8100,8080,17
20230616,094600,816368690,8100,8100,8100,8100,34
20230616,094500,816093290,8100,8080,8100,8080,354
20230616,094400,813227190,8080,8100,8100,8080,322
20230616,094300,810625390,8100,8070,8100,8070,207
20230616,094200,808954200,8080,8100,8100,8080,237
20230616,094100,807035140,8100,8070,8100,8060,1185
20230616,094000,797478350,8070,8080,8090,8070,252
20230616,093900,795443000,8080,8100,8100,8080,397
20230616,093800,792231700,8100,8080,8100,8080,365
20230616,093700,789282290,8090,8090,8090,8060,2076
20230616,093600,772507640,8090,8090,8090,8080,189
20230616,093500,770978790,8080,8100,8100,8080,246
20230616,093400,768990840,8100,8070,8120,8070,212
20230616,093300,767279600,8070,8120,8120,8070,1484
20230616,093200,755257170,8120,8120,8120,8100,951
20230616,093100,747546610,8130,8100,8130,8100,2060
20230616,093000,730833340,8100,8100,8110,8100,1060
20230616,092900,722239870,8100,8110,8110,8070,226
20230616,092800,720413060,8110,8120,8130,8060,1086
20230616,092700,711600950,8110,8030,8110,8030,5670
20230616,092600,665869920,8040,8030,8050,8030,1533
20230616,092500,653548540,8050,8030,8050,8030,1135
20230616,092400,644419130,8030,8020,8050,8020,1136
20230616,092300,635300290,8020,8020,8030,8010,1663
20230616,092200,621967410,8010,7990,8060,7980,2169
20230616,092100,604580780,7980,8010,8020,7980,10089
20230616,092000,523891730,8010,8020,8020,8000,7421
20230616,091900,464425130,8020,8070,8070,8020,6800
20230616,091800,409708640,8070,8080,8090,8070,898
20230616,091700,402455810,8110,8100,8110,8080,5028
20230616,091600,361802730,8100,8100,8110,8100,2479
20230616,091500,341720120,8100,8110,8110,8100,209
20230616,091400,340026030,8110,8110,8120,8100,585
20230616,091300,335281830,8100,8120,8130,8100,2818
20230616,091200,312415230,8120,8120,8120,8120,748
20230616,091100,306341470,8110,8150,8150,8110,411
20230616,091000,303005060,8110,8110,8150,8110,1201
20230616,090900,293234930,8100,8090,8100,8090,1312
20230616,090800,282616850,8090,8110,8130,8090,3373
20230616,090700,255283830,8110,8120,8130,8110,1849
20230616,090600,240287900,8110,8140,8140,8110,2123
20230616,090500,223056730,8130,8120,8130,8110,1024
20230616,090400,214741780,8120,8140,8140,8120,4883
20230616,090300,175048320,8150,8180,8180,8140,2490
20230616,090200,154756040,8180,8140,8180,8130,1233
20230616,090100,144723570,8170,8200,8200,8140,5663
20230616,090000,98339300,8200,8300,8300,8200,11876
Reference in New Issue Copy Permalink