ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/028080/min/candle-20230627.csv

606 lines
30 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
20230627,190300,1861131010,8110,8110,8110,8110,4725
20230627,190200,1861131010,8110,8110,8110,8110,0
20230627,190100,1861131010,8110,8110,8110,8110,0
20230627,190000,1861131010,8110,8110,8110,8110,0
20230627,185900,1861131010,8110,8110,8110,8110,0
20230627,185800,1861131010,8110,8110,8110,8110,0
20230627,185700,1861131010,8110,8110,8110,8110,0
20230627,185600,1861131010,8110,8110,8110,8110,0
20230627,185500,1861131010,8110,8110,8110,8110,0
20230627,185400,1861131010,8110,8110,8110,8110,0
20230627,185300,1861131010,8110,8110,8110,8110,0
20230627,185200,1861131010,8110,8110,8110,8110,0
20230627,185100,1861131010,8110,8110,8110,8110,0
20230627,185000,1861131010,8110,8110,8110,8110,0
20230627,184900,1861131010,8110,8110,8110,8110,0
20230627,184800,1861131010,8110,8110,8110,8110,0
20230627,184700,1861131010,8110,8110,8110,8110,0
20230627,184600,1861131010,8110,8110,8110,8110,0
20230627,184500,1861131010,8110,8110,8110,8110,0
20230627,184400,1861131010,8110,8110,8110,8110,0
20230627,184300,1861131010,8110,8110,8110,8110,0
20230627,184200,1861131010,8110,8110,8110,8110,0
20230627,184100,1861131010,8110,8110,8110,8110,0
20230627,184000,1861131010,8110,8110,8110,8110,0
20230627,183900,1861131010,8110,8110,8110,8110,0
20230627,183800,1861131010,8110,8110,8110,8110,0
20230627,183700,1861131010,8110,8110,8110,8110,0
20230627,183600,1861131010,8110,8110,8110,8110,0
20230627,183500,1861131010,8110,8110,8110,8110,0
20230627,183400,1861131010,8110,8110,8110,8110,0
20230627,183300,1861131010,8110,8110,8110,8110,4725
20230627,183200,1861131010,8110,8110,8110,8110,0
20230627,183100,1861131010,8110,8110,8110,8110,0
20230627,183000,1861131010,8110,8110,8110,8110,0
20230627,182900,1861131010,8110,8110,8110,8110,0
20230627,182800,1861131010,8110,8110,8110,8110,0
20230627,182700,1861131010,8110,8110,8110,8110,0
20230627,182600,1861131010,8110,8110,8110,8110,0
20230627,182500,1861131010,8110,8110,8110,8110,0
20230627,182400,1861131010,8110,8110,8110,8110,0
20230627,182300,1861131010,8110,8110,8110,8110,0
20230627,182200,1861131010,8110,8110,8110,8110,0
20230627,182100,1861131010,8110,8110,8110,8110,0
20230627,182000,1861131010,8110,8110,8110,8110,0
20230627,181900,1861131010,8110,8110,8110,8110,0
20230627,181800,1861131010,8110,8110,8110,8110,0
20230627,181700,1861131010,8110,8110,8110,8110,0
20230627,181600,1861131010,8110,8110,8110,8110,0
20230627,181500,1861131010,8110,8110,8110,8110,0
20230627,181400,1861131010,8110,8110,8110,8110,0
20230627,181300,1861131010,8110,8110,8110,8110,0
20230627,181200,1861131010,8110,8110,8110,8110,0
20230627,181100,1861131010,8110,8110,8110,8110,0
20230627,181000,1861131010,8110,8110,8110,8110,0
20230627,180900,1861131010,8110,8110,8110,8110,0
20230627,180800,1861131010,8110,8110,8110,8110,0
20230627,180700,1861131010,8110,8110,8110,8110,0
20230627,180600,1861131010,8110,8110,8110,8110,0
20230627,180500,1861131010,8110,8110,8110,8110,0
20230627,180400,1861131010,8110,8110,8110,8110,0
20230627,180300,1861131010,8110,8110,8110,8110,4725
20230627,180200,1861131010,8110,8110,8110,8110,0
20230627,180100,1861131010,8110,8110,8110,8110,0
20230627,180000,1861131010,8110,8110,8110,8110,0
20230627,175900,1861131010,8110,8110,8110,8110,0
20230627,175800,1861131010,8110,8110,8110,8110,0
20230627,175700,1861131010,8110,8110,8110,8110,0
20230627,175600,1861131010,8110,8110,8110,8110,0
20230627,175500,1861131010,8110,8110,8110,8110,0
20230627,175400,1861131010,8110,8110,8110,8110,0
20230627,175300,1861131010,8110,8110,8110,8110,0
20230627,175200,1861131010,8110,8110,8110,8110,0
20230627,175100,1861131010,8110,8110,8110,8110,0
20230627,175000,1861131010,8110,8110,8110,8110,0
20230627,174900,1861131010,8110,8110,8110,8110,0
20230627,174800,1861131010,8110,8110,8110,8110,0
20230627,174700,1861131010,8110,8110,8110,8110,0
20230627,174600,1861131010,8110,8110,8110,8110,0
20230627,174500,1861131010,8110,8110,8110,8110,0
20230627,174400,1861131010,8110,8110,8110,8110,0
20230627,174300,1861131010,8110,8110,8110,8110,0
20230627,174200,1861131010,8110,8110,8110,8110,0
20230627,174100,1861131010,8110,8110,8110,8110,0
20230627,174000,1861131010,8110,8110,8110,8110,0
20230627,173900,1861131010,8110,8110,8110,8110,0
20230627,173800,1861131010,8110,8110,8110,8110,0
20230627,173700,1861131010,8110,8110,8110,8110,0
20230627,173600,1861131010,8110,8110,8110,8110,0
20230627,173500,1861131010,8110,8110,8110,8110,0
20230627,173400,1861131010,8110,8110,8110,8110,0
20230627,173300,1861131010,8110,8110,8110,8110,4725
20230627,173200,1861131010,8110,8110,8110,8110,0
20230627,173100,1861131010,8110,8110,8110,8110,0
20230627,173000,1861131010,8110,8110,8110,8110,0
20230627,172900,1861131010,8110,8110,8110,8110,0
20230627,172800,1861131010,8110,8110,8110,8110,0
20230627,172700,1861131010,8110,8110,8110,8110,0
20230627,172600,1861131010,8110,8110,8110,8110,0
20230627,172500,1861131010,8110,8110,8110,8110,0
20230627,172400,1861131010,8110,8110,8110,8110,0
20230627,172300,1861131010,8110,8110,8110,8110,0
20230627,172200,1861131010,8110,8110,8110,8110,0
20230627,172100,1861131010,8110,8110,8110,8110,0
20230627,172000,1861131010,8110,8110,8110,8110,0
20230627,171900,1861131010,8110,8110,8110,8110,0
20230627,171800,1861131010,8110,8110,8110,8110,0
20230627,171700,1861131010,8110,8110,8110,8110,0
20230627,171600,1861131010,8110,8110,8110,8110,0
20230627,171500,1861131010,8110,8110,8110,8110,0
20230627,171400,1861131010,8110,8110,8110,8110,0
20230627,171300,1861131010,8110,8110,8110,8110,0
20230627,171200,1861131010,8110,8110,8110,8110,0
20230627,171100,1861131010,8110,8110,8110,8110,0
20230627,171000,1861131010,8110,8110,8110,8110,0
20230627,170900,1861131010,8110,8110,8110,8110,0
20230627,170800,1861131010,8110,8110,8110,8110,0
20230627,170700,1861131010,8110,8110,8110,8110,0
20230627,170600,1861131010,8110,8110,8110,8110,0
20230627,170500,1861131010,8110,8110,8110,8110,0
20230627,170400,1861131010,8110,8110,8110,8110,0
20230627,170300,1861131010,8110,8110,8110,8110,4725
20230627,170200,1861131010,8110,8110,8110,8110,0
20230627,170100,1861131010,8110,8110,8110,8110,0
20230627,170000,1861131010,8110,8110,8110,8110,0
20230627,165900,1861131010,8110,8110,8110,8110,0
20230627,165800,1861131010,8110,8110,8110,8110,0
20230627,165700,1861131010,8110,8110,8110,8110,0
20230627,165600,1861131010,8110,8110,8110,8110,0
20230627,165500,1861131010,8110,8110,8110,8110,0
20230627,165400,1861131010,8110,8110,8110,8110,0
20230627,165300,1861131010,8110,8110,8110,8110,0
20230627,165200,1861131010,8110,8110,8110,8110,0
20230627,165100,1861131010,8110,8110,8110,8110,0
20230627,165000,1861131010,8110,8110,8110,8110,0
20230627,164900,1861131010,8110,8110,8110,8110,0
20230627,164800,1861131010,8110,8110,8110,8110,0
20230627,164700,1861131010,8110,8110,8110,8110,0
20230627,164600,1861131010,8110,8110,8110,8110,0
20230627,164500,1861131010,8110,8110,8110,8110,0
20230627,164400,1861131010,8110,8110,8110,8110,0
20230627,164300,1861131010,8110,8110,8110,8110,0
20230627,164200,1861131010,8110,8110,8110,8110,0
20230627,164100,1861131010,8110,8110,8110,8110,0
20230627,164000,1861131010,8110,8110,8110,8110,0
20230627,163900,1861131010,8110,8110,8110,8110,0
20230627,163800,1861131010,8110,8110,8110,8110,0
20230627,163700,1861131010,8110,8110,8110,8110,0
20230627,163600,1861131010,8110,8110,8110,8110,0
20230627,163500,1861131010,8110,8110,8110,8110,0
20230627,163400,1861131010,8110,8110,8110,8110,0
20230627,163300,1861131010,8110,8110,8110,8110,4725
20230627,163200,1861131010,8110,8110,8110,8110,0
20230627,163100,1861131010,8110,8110,8110,8110,0
20230627,163000,1861131010,8110,8110,8110,8110,0
20230627,162900,1861131010,8110,8110,8110,8110,0
20230627,162800,1861131010,8110,8110,8110,8110,0
20230627,162700,1861131010,8110,8110,8110,8110,0
20230627,162600,1861131010,8110,8110,8110,8110,0
20230627,162500,1861131010,8110,8110,8110,8110,0
20230627,162400,1861131010,8110,8110,8110,8110,0
20230627,162300,1861131010,8110,8110,8110,8110,0
20230627,162200,1861131010,8110,8110,8110,8110,0
20230627,162100,1861131010,8110,8110,8110,8110,0
20230627,162000,1861131010,8110,8110,8110,8110,0
20230627,161900,1861131010,8110,8110,8110,8110,0
20230627,161800,1861131010,8110,8110,8110,8110,0
20230627,161700,1861131010,8110,8110,8110,8110,0
20230627,161600,1861131010,8110,8110,8110,8110,0
20230627,161500,1861131010,8110,8110,8110,8110,0
20230627,161400,1861131010,8110,8110,8110,8110,0
20230627,161300,1861131010,8110,8110,8110,8110,0
20230627,161200,1861131010,8110,8110,8110,8110,0
20230627,161100,1861131010,8110,8110,8110,8110,0
20230627,161000,1861131010,8110,8110,8110,8110,0
20230627,160900,1861131010,8110,8110,8110,8110,0
20230627,160800,1861131010,8110,8110,8110,8110,0
20230627,160700,1861131010,8110,8110,8110,8110,0
20230627,160600,1861131010,8110,8110,8110,8110,0
20230627,160500,1861131010,8110,8110,8110,8110,0
20230627,160400,1861131010,8110,8110,8110,8110,0
20230627,160300,1861131010,8110,8110,8110,8110,4725
20230627,160200,1861131010,8110,8110,8110,8110,0
20230627,160100,1861131010,8110,8110,8110,8110,0
20230627,160000,1861131010,8110,8110,8110,8110,0
20230627,155900,1861131010,8110,8110,8110,8110,0
20230627,155800,1861131010,8110,8110,8110,8110,0
20230627,155700,1861131010,8110,8110,8110,8110,0
20230627,155600,1861131010,8110,8110,8110,8110,0
20230627,155500,1861131010,8110,8110,8110,8110,0
20230627,155400,1861131010,8110,8110,8110,8110,0
20230627,155300,1861131010,8110,8110,8110,8110,0
20230627,155200,1861131010,8110,8110,8110,8110,0
20230627,155100,1861131010,8110,8110,8110,8110,0
20230627,155000,1861131010,8110,8110,8110,8110,0
20230627,154900,1861131010,8110,8110,8110,8110,0
20230627,154800,1861131010,8110,8110,8110,8110,0
20230627,154700,1861131010,8110,8110,8110,8110,0
20230627,154600,1861131010,8110,8110,8110,8110,0
20230627,154500,1861131010,8110,8110,8110,8110,0
20230627,154400,1861131010,8110,8110,8110,8110,0
20230627,154300,1861131010,8110,8110,8110,8110,0
20230627,154200,1861131010,8110,8110,8110,8110,0
20230627,154100,1861131010,8110,8110,8110,8110,0
20230627,154000,1861131010,8110,8110,8110,8110,0
20230627,153900,1861131010,8110,8110,8110,8110,0
20230627,153800,1861131010,8110,8110,8110,8110,0
20230627,153700,1861131010,8110,8110,8110,8110,0
20230627,153600,1861131010,8110,8110,8110,8110,0
20230627,153500,1861131010,8110,8110,8110,8110,0
20230627,153400,1861131010,8110,8110,8110,8110,0
20230627,153300,1861131010,8110,8110,8110,8110,4725
20230627,153200,1861131010,8110,8110,8110,8110,0
20230627,153100,1861131010,8110,8110,8110,8110,0
20230627,153000,1861131010,8110,8110,8110,8110,4725
20230627,152900,1822811260,8110,8110,8110,8110,0
20230627,152800,1822811260,8110,8110,8110,8110,0
20230627,152700,1822811260,8110,8110,8110,8110,0
20230627,152600,1822811260,8110,8110,8110,8110,0
20230627,152500,1822811260,8110,8110,8110,8110,0
20230627,152400,1822811260,8110,8110,8110,8110,0
20230627,152300,1822811260,8110,8110,8110,8110,0
20230627,152200,1822811260,8110,8110,8110,8110,0
20230627,152100,1822811260,8110,8110,8110,8110,0
20230627,152000,1822811260,8110,8110,8110,8110,0
20230627,151900,1822811260,8110,8100,8110,8100,602
20230627,151800,1817932040,8100,8100,8100,8090,1054
20230627,151700,1809394700,8090,8100,8100,8090,922
20230627,151600,1801934290,8090,8090,8090,8090,900
20230627,151500,1794653290,8100,8100,8100,8100,10
20230627,151400,1794572290,8100,8090,8100,8090,572
20230627,151300,1789939800,8100,8100,8100,8100,0
20230627,151200,1789939800,8100,8100,8100,8090,168
20230627,151100,1788579660,8090,8090,8090,8090,60
20230627,151000,1788094260,8090,8090,8090,8080,132
20230627,150900,1787027290,8080,8080,8090,8080,152
20230627,150800,1785799100,8080,8080,8080,8080,630
20230627,150700,1780708700,8080,8080,8090,8080,504
20230627,150600,1776633450,8080,8090,8090,8080,388
20230627,150500,1773497570,8090,8090,8090,8090,1629
20230627,150400,1760318960,8090,8090,8090,8090,35
20230627,150300,1760035810,8090,8110,8110,8090,16
20230627,150200,1759906150,8090,8110,8110,8090,300
20230627,150100,1757478150,8090,8110,8110,8090,1989
20230627,150000,1741358860,8120,8110,8120,8110,814
20230627,145900,1734750760,8110,8110,8110,8110,567
20230627,145800,1730152390,8110,8120,8120,8110,477
20230627,145700,1726283850,8120,8110,8120,8110,105
20230627,145600,1725431750,8110,8120,8120,8110,480
20230627,145500,1721537720,8110,8130,8130,8110,619
20230627,145400,1716509550,8130,8130,8130,8130,1
20230627,145300,1716501420,8130,8120,8130,8120,190
20230627,145200,1714958180,8120,8120,8120,8120,17
20230627,145100,1714820140,8120,8120,8120,8120,409
20230627,145000,1711499060,8120,8120,8120,8120,1240
20230627,144900,1701430260,8110,8110,8110,8110,65
20230627,144800,1700903110,8110,8110,8110,8110,180
20230627,144700,1699443310,8120,8120,8120,8100,1117
20230627,144600,1690386210,8100,8100,8100,8100,151
20230627,144500,1689163110,8100,8100,8100,8100,0
20230627,144400,1689163110,8100,8100,8100,8100,355
20230627,144300,1686287610,8100,8090,8100,8090,668
20230627,144200,1680876850,8070,8070,8070,8070,10
20230627,144100,1680796150,8070,8090,8090,8070,55
20230627,144000,1680352200,8100,8090,8100,8090,2
20230627,143900,1680336010,8070,8070,8070,8070,0
20230627,143800,1680336010,8070,8070,8070,8070,0
20230627,143700,1680336010,8070,8100,8100,8060,811
20230627,143600,1673794490,8070,8070,8070,8070,0
20230627,143500,1673794490,8070,8080,8080,8070,222
20230627,143400,1672001170,8080,8090,8090,8080,522
20230627,143300,1667782970,8090,8100,8100,8090,949
20230627,143200,1660105500,8100,8120,8120,8100,330
20230627,143100,1657432300,8120,8110,8120,8100,316
20230627,143000,1654871200,8110,8110,8110,8110,111
20230627,142900,1653970990,8120,8120,8130,8120,363
20230627,142800,1651022990,8120,8110,8120,8110,192
20230627,142700,1649464080,8110,8110,8120,8110,557
20230627,142600,1644946520,8110,8110,8110,8110,217
20230627,142500,1643186650,8100,8100,8100,8100,78
20230627,142400,1642554850,8100,8110,8110,8100,109
20230627,142300,1641670960,8110,8100,8120,8090,1054
20230627,142200,1633119690,8100,8100,8110,8100,592
20230627,142100,1628324140,8120,8120,8120,8120,1
20230627,142000,1628316020,8100,8120,8120,8100,664
20230627,141900,1622925680,8120,8120,8120,8120,0
20230627,141800,1622925680,8120,8120,8120,8120,284
20230627,141700,1620619600,8130,8130,8130,8120,473
20230627,141600,1616777340,8120,8110,8120,8110,222
20230627,141500,1614975700,8100,8120,8120,8100,952
20230627,141400,1607257090,8110,8110,8120,8110,92
20230627,141300,1606510960,8100,8110,8110,8100,100
20230627,141200,1605700950,8100,8120,8120,8100,621
20230627,141100,1600659730,8130,8130,8140,8120,1753
20230627,141000,1586406040,8120,8110,8130,8100,1774
20230627,140900,1572029790,8110,8120,8140,8110,2264
20230627,140800,1553626870,8090,8080,8140,8080,6039
20230627,140700,1504735910,8080,8080,8090,8050,1667
20230627,140600,1491275270,8080,8070,8090,8070,1129
20230627,140500,1482153040,8060,8050,8060,8050,1251
20230627,140400,1472081970,8050,8050,8050,8050,2
20230627,140300,1472065870,8030,8030,8030,8030,374
20230627,140200,1469062650,8050,8050,8050,8050,0
20230627,140100,1469062650,8050,8050,8050,8050,2
20230627,140000,1469046550,8040,8040,8040,8040,1
20230627,135900,1469038510,8050,8050,8050,8050,10
20230627,135800,1468958010,8050,8010,8050,8010,265
20230627,135700,1466835120,8020,8020,8020,8020,121
20230627,135600,1465864700,8020,8020,8020,8020,102
20230627,135500,1465046660,8050,8050,8050,8050,0
20230627,135400,1465046660,8050,8050,8050,8050,1
20230627,135300,1465038610,8010,8010,8010,8010,10
20230627,135200,1464958510,8070,8070,8070,8070,0
20230627,135100,1464958510,8070,8070,8070,8070,0
20230627,135000,1464958510,8070,8070,8070,8070,0
20230627,134900,1464958510,8070,8050,8070,8010,4771
20230627,134800,1426668670,8070,8070,8070,8070,0
20230627,134700,1426668670,8070,8070,8070,8070,0
20230627,134600,1426668670,8070,8070,8070,8070,50
20230627,134500,1426265170,8030,8040,8040,8030,351
20230627,134400,1423445100,8030,8030,8030,8030,27
20230627,134300,1423228290,8030,8070,8070,8030,260
20230627,134200,1421139290,8030,8030,8030,8030,55
20230627,134100,1420697640,8070,8070,8070,8070,3
20230627,134000,1420673430,8080,8080,8080,8080,3
20230627,133900,1420649190,8030,8060,8080,8030,504
20230627,133800,1416594870,8060,8060,8060,8060,0
20230627,133700,1416594870,8060,8060,8060,8060,0
20230627,133600,1416594870,8060,8070,8100,8060,2717
20230627,133500,1394598950,8090,8030,8090,8010,1799
20230627,133400,1380138640,8030,8030,8030,8030,101
20230627,133300,1379327610,8040,8040,8040,8040,0
20230627,133200,1379327610,8040,8040,8040,8040,0
20230627,133100,1379327610,8040,8040,8040,8040,31
20230627,133000,1379078370,8010,8020,8040,8010,412
20230627,132900,1375775450,8020,8020,8020,8020,0
20230627,132800,1375775450,8020,8020,8020,8020,1
20230627,132700,1375767430,8040,8040,8040,8040,45
20230627,132600,1375405630,8040,8020,8040,8020,552
20230627,132500,1370978530,8020,8030,8030,8020,14
20230627,132400,1370866140,8040,8040,8040,8040,1
20230627,132300,1370858100,8040,8040,8040,8040,11
20230627,132200,1370769660,8050,8050,8050,8050,2
20230627,132100,1370753560,8050,8050,8050,8050,2
20230627,132000,1370737460,8020,8020,8020,8020,98
20230627,131900,1369951500,8030,8050,8050,8030,1176
20230627,131800,1360508180,8050,8050,8050,8050,697
20230627,131700,1354897330,8050,8050,8050,8050,141
20230627,131600,1353762280,8040,8040,8040,8040,91
20230627,131500,1353030640,8030,8030,8030,8030,54
20230627,131400,1352597020,8030,8030,8030,8030,10
20230627,131300,1352516720,8040,8040,8040,8040,0
20230627,131200,1352516720,8040,8050,8050,8040,14
20230627,131100,1352404110,8050,8050,8050,8050,5
20230627,131000,1352363860,8050,8040,8050,8040,2
20230627,130900,1352347770,8040,8040,8040,8040,15
20230627,130800,1352227170,8040,8050,8050,8040,295
20230627,130700,1349854370,8040,8040,8040,8040,52
20230627,130600,1349436290,8030,8030,8030,8030,51
20230627,130500,1349026760,8030,8030,8030,8030,0
20230627,130400,1349026760,8030,8040,8040,8030,125
20230627,130300,1348021960,8040,8040,8040,8030,123
20230627,130200,1347033140,8030,8040,8040,8030,188
20230627,130100,1345522620,8040,8040,8040,8040,17
20230627,130000,1345385940,8030,8040,8040,8030,216
20230627,125900,1343650010,8040,8030,8040,8030,102
20230627,125800,1342830930,8040,8040,8040,8040,227
20230627,125700,1341005850,8040,8050,8050,8040,1967
20230627,125600,1325181210,8050,8040,8050,8040,319
20230627,125500,1322616440,8030,8020,8030,8020,234
20230627,125400,1320737490,8020,8020,8020,8010,97
20230627,125300,1319960490,8010,8000,8010,8000,236
20230627,125200,1318070180,8010,8010,8010,8010,0
20230627,125100,1318070180,8010,8000,8010,7980,2083
20230627,125000,1301415160,8010,8010,8010,8010,104
20230627,124900,1300582120,8010,8010,8010,8010,4
20230627,124800,1300550080,8000,8010,8010,8000,201
20230627,124700,1298940080,8010,8010,8010,8010,2
20230627,124600,1298924060,8000,8000,8000,8000,1
20230627,124500,1298916060,8010,8010,8010,8010,2
20230627,124400,1298900040,8000,8000,8000,8000,12
20230627,124300,1298804040,8000,8000,8000,8000,156
20230627,124200,1297556040,8000,8000,8000,8000,6
20230627,124100,1297508040,8000,8000,8000,8000,14
20230627,124000,1297396040,8000,8000,8000,8000,0
20230627,123900,1297396040,8000,8000,8000,8000,30
20230627,123800,1297156040,8000,8000,8000,8000,53
20230627,123700,1296732040,7990,7990,7990,7990,0
20230627,123600,1296732040,7990,7990,7990,7990,0
20230627,123500,1296732040,7990,7990,7990,7990,50
20230627,123400,1296332540,7990,8000,8000,7990,52
20230627,123300,1295916810,7990,7990,7990,7990,14
20230627,123200,1295804950,7990,7990,7990,7990,1
20230627,123100,1295796960,8010,8010,8010,8010,0
20230627,123000,1295796960,8010,7980,8010,7980,251
20230627,122900,1293793950,8000,7980,8000,7980,931
20230627,122800,1286352050,7980,7980,7980,7980,612
20230627,122700,1281468290,7980,7980,7980,7980,432
20230627,122600,1278020930,7980,7990,7990,7980,10
20230627,122500,1277941100,7980,7980,7980,7980,0
20230627,122400,1277941100,7980,7980,7980,7980,129
20230627,122300,1276911680,7980,7980,7980,7980,665
20230627,122200,1271604980,8000,8000,8000,7990,175
20230627,122100,1270205070,8000,8000,8000,8000,0
20230627,122000,1270205070,8000,8000,8000,8000,54
20230627,121900,1269773070,8000,8000,8000,8000,0
20230627,121800,1269773070,8000,8000,8000,8000,0
20230627,121700,1269773070,8000,8000,8000,8000,0
20230627,121600,1269773070,8000,8000,8000,8000,1
20230627,121500,1269765070,7980,7980,7980,7980,1
20230627,121400,1269757090,7990,7990,8000,7980,1106
20230627,121300,1260929240,7990,7990,7990,7990,42
20230627,121200,1260593660,8000,8000,8000,8000,0
20230627,121100,1260593660,8000,7980,8000,7980,879
20230627,121000,1253579200,8010,8000,8010,8000,514
20230627,120900,1249467190,8010,8000,8010,8000,11
20230627,120800,1249379180,8000,8000,8000,8000,32
20230627,120700,1249123180,8010,7990,8010,7990,108
20230627,120600,1248260210,8010,7990,8010,7990,44
20230627,120500,1247908610,8030,7990,8030,7980,237
20230627,120400,1246016180,7990,8000,8030,7990,1016
20230627,120300,1237888180,8030,8010,8030,8010,1156
20230627,120200,1228628580,8020,8040,8040,8020,11
20230627,120100,1228540340,8010,8020,8020,8010,304
20230627,120000,1226102300,8040,8040,8040,8040,1
20230627,115900,1226094260,8040,8040,8040,8010,183
20230627,115800,1224627440,8040,8040,8040,8040,3
20230627,115700,1224603320,8040,8000,8040,8000,63
20230627,115600,1224099280,8040,8040,8040,8040,20
20230627,115500,1223938480,8040,8040,8040,8000,86
20230627,115400,1223249440,8040,8010,8040,8000,470
20230627,115300,1219487470,8010,8040,8040,8010,54
20230627,115200,1219054900,8000,8040,8040,8000,301
20230627,115100,1216646860,8040,8000,8040,8000,54
20230627,115000,1216214820,8040,8030,8040,8030,1051
20230627,114900,1207774980,8030,8030,8030,8030,2
20230627,114800,1207758920,8000,8040,8040,8000,206
20230627,114700,1206110060,8020,8040,8040,8020,22
20230627,114600,1205933580,8020,7990,8020,7990,2378
20230627,114500,1186880530,8000,8010,8020,8000,547
20230627,114400,1182504500,8010,8050,8060,8010,3812
20230627,114300,1151900030,8050,8060,8060,8040,658
20230627,114200,1146608520,8080,7980,8080,7980,9360
20230627,114100,1071594520,7990,7960,7990,7960,193
20230627,114000,1070053260,7980,7980,7980,7980,0
20230627,113900,1070053260,7980,7980,7980,7980,6
20230627,113800,1070005380,7980,7980,7980,7980,1
20230627,113700,1069997400,7980,7970,7980,7960,2222
20230627,113600,1052290060,7980,7980,7980,7980,2
20230627,113500,1052274100,7990,7990,7990,7990,0
20230627,113400,1052274100,7990,7990,7990,7990,0
20230627,113300,1052274100,7990,7990,7990,7990,1
20230627,113200,1052266110,7990,7970,7990,7970,141
20230627,113100,1051142120,7980,7980,7980,7980,2
20230627,113000,1051126160,7980,7980,7980,7980,201
20230627,112900,1049522180,7990,7990,7990,7990,1
20230627,112800,1049514190,7970,7970,7970,7970,68
20230627,112700,1048972230,7970,7980,7980,7970,255
20230627,112600,1046937810,7980,7980,7980,7980,25
20230627,112500,1046738310,7980,7980,7980,7980,86
20230627,112400,1046052030,7990,7990,7990,7990,54
20230627,112300,1045620570,7980,7990,7990,7980,52
20230627,112200,1045205590,7980,7980,7980,7980,26
20230627,112100,1044998110,7980,7980,7980,7980,338
20230627,112000,1042300870,7980,7990,7990,7980,19
20230627,111900,1042149120,7980,7990,7990,7980,297
20230627,111800,1039779050,7990,7990,7990,7990,8
20230627,111700,1039715130,7970,7970,7970,7970,0
20230627,111600,1039715130,7970,7980,7980,7970,118
20230627,111500,1038774450,7990,7990,7990,7990,35
20230627,111400,1038494800,7990,7990,7990,7990,1
20230627,111300,1038486810,7990,7970,7990,7970,7
20230627,111200,1038430980,7970,7970,7970,7970,606
20230627,111100,1033601160,7970,7970,7970,7970,0
20230627,111000,1033601160,7970,7970,7970,7970,5
20230627,110900,1033561310,7970,7980,7980,7970,388
20230627,110800,1030465850,7980,7970,7980,7970,265
20230627,110700,1028351650,7980,7980,7980,7980,29
20230627,110600,1028120230,7980,7970,7980,7970,120
20230627,110500,1027163630,7970,7970,7970,7970,709
20230627,110400,1021512900,7980,7980,7980,7980,335
20230627,110300,1018839600,7990,7990,7990,7990,10
20230627,110200,1018759700,7990,7990,7990,7990,10
20230627,110100,1018679800,7990,7990,7990,7990,21
20230627,110000,1018512010,7990,7990,7990,7990,60
20230627,105900,1018032610,7990,7990,7990,7990,2
20230627,105800,1018016630,7980,7980,7980,7980,50
20230627,105700,1017617630,7980,7970,7980,7970,37
20230627,105600,1017322670,7970,7970,7970,7970,15
20230627,105500,1017203120,7990,7990,7990,7990,90
20230627,105400,1016484020,7990,7980,7990,7970,96
20230627,105300,1015717960,7980,7980,7980,7980,105
20230627,105200,1014880060,7980,7970,7980,7970,1949
20230627,105100,999346470,7970,7960,7970,7950,342
20230627,105000,996624830,7980,7960,7980,7960,92
20230627,104900,995892470,7950,7950,7950,7950,1
20230627,104800,995884520,7950,7950,7950,7950,10
20230627,104700,995805020,7970,7970,7970,7970,1
20230627,104600,995797050,7980,7970,7980,7970,11
20230627,104500,995709280,7920,7950,7960,7920,6292
20230627,104400,945784300,7940,7940,7940,7940,0
20230627,104300,945784300,7940,7980,7980,7940,2010
20230627,104200,929805470,7970,7970,7970,7970,24
20230627,104100,929614190,7980,7970,7980,7970,119
20230627,104000,928665750,7970,8000,8000,7970,80
20230627,103900,928027950,8000,7990,8000,7990,522
20230627,103800,923852150,7990,7950,7990,7950,366
20230627,103700,920942190,7950,7960,7960,7950,2400
20230627,103600,901862160,7950,7970,7970,7950,2500
20230627,103500,881977870,7970,7970,7970,7970,507
20230627,103400,877937080,7970,7970,7970,7970,227
20230627,103300,876127890,7970,7980,7980,7970,722
20230627,103200,870368410,7980,7980,7980,7980,976
20230627,103100,862579930,7980,7990,7990,7980,616
20230627,103000,857663970,7990,7990,7990,7990,2
20230627,102900,857647990,7990,7980,8000,7980,70
20230627,102800,857089340,7980,7990,7990,7980,5000
20230627,102700,817177400,8000,8000,8000,8000,199
20230627,102600,815585400,8010,8010,8010,8000,242
20230627,102500,813648490,8010,8010,8010,8010,30
20230627,102400,813408190,8020,8020,8020,8020,1266
20230627,102300,803254870,8020,8020,8020,8020,13
20230627,102200,803150610,7990,8010,8020,7990,1501
20230627,102100,791141900,8010,8030,8030,8010,567
20230627,102000,786600170,8000,8000,8000,8000,0
20230627,101900,786600170,8000,8010,8010,8000,500
20230627,101800,782598820,8030,8010,8030,8010,267
20230627,101700,780460130,8030,8010,8030,8010,106
20230627,101600,779611050,8010,8000,8010,8000,175
20230627,101500,778209600,8030,8030,8030,7990,1905
20230627,101400,762959390,8030,8060,8060,8030,328
20230627,101300,760325460,8030,8040,8040,8030,346
20230627,101200,757545230,8040,8070,8070,8040,250
20230627,101100,755533730,8030,8040,8040,8030,513
20230627,101000,751411680,8040,8040,8040,8040,24
20230627,100900,751218720,8040,8070,8070,8040,706
20230627,100800,745542420,8070,8070,8070,8070,4
20230627,100700,745510140,8070,8070,8070,8070,31
20230627,100600,745259970,8040,8070,8070,8040,4
20230627,100500,745227720,8070,8070,8070,8070,70
20230627,100400,744662820,8080,8060,8080,8000,1624
20230627,100300,731641420,8060,8040,8080,8030,294
20230627,100200,729274840,8040,8040,8040,8040,141
20230627,100100,728141200,8040,8040,8040,8040,338
20230627,100000,725423680,8040,8040,8040,8000,11
20230627,095900,725335280,8040,8040,8040,8040,31
20230627,095800,725086040,8040,8030,8040,8000,5094
20230627,095700,684285360,8020,8030,8030,8020,1198
20230627,095600,674675480,8030,8060,8060,8020,1037
20230627,095500,666351940,8070,8040,8070,8030,37
20230627,095400,666054080,8080,8090,8090,8030,3105
20230627,095300,641102760,8080,8070,8080,8070,625
20230627,095200,636053990,8070,8080,8080,8070,254
20230627,095100,634004170,8090,8090,8090,8090,58
20230627,095000,633534950,8090,8090,8090,8080,241
20230627,094900,631586060,8090,8090,8090,8090,333
20230627,094800,628892090,8090,8080,8090,8080,103
20230627,094700,628058840,8090,8100,8100,8090,716
20230627,094600,622265770,8100,8090,8100,8070,1859
20230627,094500,607234430,8090,8080,8090,8080,957
20230627,094400,599496670,8070,8070,8070,8070,291
20230627,094300,597148300,8070,8060,8070,8060,580
20230627,094200,592472990,8060,8060,8060,8050,200
20230627,094100,590861990,8060,8060,8060,8060,250
20230627,094000,588846990,8060,8050,8060,8050,456
20230627,093900,585176130,8050,8060,8060,8050,488
20230627,093800,581247720,8050,8050,8050,8010,1600
20230627,093700,568379720,8050,8050,8050,8050,115
20230627,093600,567453970,8050,8030,8050,8000,827
20230627,093500,560830920,8050,8020,8050,8000,1031
20230627,093400,552560530,8040,8020,8040,8020,446
20230627,093300,548974710,8050,8040,8060,8020,951
20230627,093200,541324200,8060,8040,8060,8040,73
20230627,093100,540737040,8040,8030,8040,8030,700
20230627,093000,535115540,8020,8020,8030,8020,462
20230627,092900,531410260,8000,8000,8000,8000,405
20230627,092800,528170260,8000,8020,8020,8000,721
20230627,092700,522392780,8020,7990,8030,7990,5419
20230627,092600,479043580,7980,7990,7990,7980,1600
20230627,092500,466263080,7980,7980,7980,7980,263
20230627,092400,464164340,7980,8000,8000,7950,2853
20230627,092300,441432320,8000,8000,8000,8000,65
20230627,092200,440912320,7960,7960,7960,7960,30
20230627,092100,440673520,7950,7980,7990,7950,1127
20230627,092000,431697760,7950,7960,7960,7950,753
20230627,091900,425705310,7950,7960,7960,7950,1967
20230627,091800,410067410,8000,7950,8000,7950,171
20230627,091700,408706560,8000,7960,8000,7930,1361
20230627,091600,397895650,7960,7960,7960,7960,1429
20230627,091500,386520810,7960,7980,8000,7960,2225
20230627,091400,368786720,7980,7970,7990,7930,3783
20230627,091300,338712260,7960,7970,7990,7960,2392
20230627,091200,319647940,7970,7970,7970,7950,1626
20230627,091100,306695480,7970,7950,7970,7930,2133
20230627,091000,289752650,7930,7930,7950,7920,1554
20230627,090900,277438360,7930,7950,7950,7930,3920
20230627,090800,246327300,7940,7970,7970,7940,998
20230627,090700,238399160,7970,7960,7980,7940,1031
20230627,090600,230195180,7980,8000,8030,7950,6880
20230627,090500,175337520,8000,8030,8030,8000,5694
20230627,090400,129740810,8070,8070,8070,8030,292
20230627,090300,127395750,8030,8020,8090,8020,100
20230627,090200,126590990,8020,8010,8020,8010,677
20230627,090100,121168010,8010,8010,8020,8000,5224
20230627,090000,79320880,8020,8000,8020,8000,9898
Reference in New Issue Copy Permalink