ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033160/min/candle-20230612.csv

685 lines
36 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
20230612,202200,1974189890,14120,14120,14120,14120,2076
20230612,202100,1974189890,14120,14120,14120,14120,0
20230612,202000,1974189890,14120,14120,14120,14120,0
20230612,201900,1974189890,14120,14120,14120,14120,0
20230612,201800,1974189890,14120,14120,14120,14120,0
20230612,201700,1974189890,14120,14120,14120,14120,0
20230612,201600,1974189890,14120,14120,14120,14120,0
20230612,201500,1974189890,14120,14120,14120,14120,0
20230612,201400,1974189890,14120,14120,14120,14120,0
20230612,201300,1974189890,14120,14120,14120,14120,0
20230612,201200,1974189890,14120,14120,14120,14120,0
20230612,201100,1974189890,14120,14120,14120,14120,0
20230612,201000,1974189890,14120,14120,14120,14120,0
20230612,200900,1974189890,14120,14120,14120,14120,0
20230612,200800,1974189890,14120,14120,14120,14120,0
20230612,200700,1974189890,14120,14120,14120,14120,0
20230612,200600,1974189890,14120,14120,14120,14120,0
20230612,200500,1974189890,14120,14120,14120,14120,0
20230612,200400,1974189890,14120,14120,14120,14120,0
20230612,200300,1974189890,14120,14120,14120,14120,0
20230612,200200,1974189890,14120,14120,14120,14120,0
20230612,200100,1974189890,14120,14120,14120,14120,0
20230612,200000,1974189890,14120,14120,14120,14120,0
20230612,195900,1974189890,14120,14120,14120,14120,0
20230612,195800,1974189890,14120,14120,14120,14120,0
20230612,195700,1974189890,14120,14120,14120,14120,0
20230612,195600,1974189890,14120,14120,14120,14120,0
20230612,195500,1974189890,14120,14120,14120,14120,0
20230612,195400,1974189890,14120,14120,14120,14120,0
20230612,195300,1974189890,14120,14120,14120,14120,0
20230612,195200,1974189890,14120,14120,14120,14120,2076
20230612,195100,1974189890,14120,14120,14120,14120,0
20230612,195000,1974189890,14120,14120,14120,14120,0
20230612,194900,1974189890,14120,14120,14120,14120,0
20230612,194800,1974189890,14120,14120,14120,14120,0
20230612,194700,1974189890,14120,14120,14120,14120,0
20230612,194600,1974189890,14120,14120,14120,14120,0
20230612,194500,1974189890,14120,14120,14120,14120,0
20230612,194400,1974189890,14120,14120,14120,14120,0
20230612,194300,1974189890,14120,14120,14120,14120,0
20230612,194200,1974189890,14120,14120,14120,14120,0
20230612,194100,1974189890,14120,14120,14120,14120,0
20230612,194000,1974189890,14120,14120,14120,14120,0
20230612,193900,1974189890,14120,14120,14120,14120,0
20230612,193800,1974189890,14120,14120,14120,14120,0
20230612,193700,1974189890,14120,14120,14120,14120,0
20230612,193600,1974189890,14120,14120,14120,14120,0
20230612,193500,1974189890,14120,14120,14120,14120,0
20230612,193400,1974189890,14120,14120,14120,14120,0
20230612,193300,1974189890,14120,14120,14120,14120,0
20230612,193200,1974189890,14120,14120,14120,14120,0
20230612,193100,1974189890,14120,14120,14120,14120,0
20230612,193000,1974189890,14120,14120,14120,14120,0
20230612,192900,1974189890,14120,14120,14120,14120,0
20230612,192800,1974189890,14120,14120,14120,14120,0
20230612,192700,1974189890,14120,14120,14120,14120,0
20230612,192600,1974189890,14120,14120,14120,14120,0
20230612,192500,1974189890,14120,14120,14120,14120,0
20230612,192400,1974189890,14120,14120,14120,14120,0
20230612,192300,1974189890,14120,14120,14120,14120,0
20230612,192200,1974189890,14120,14120,14120,14120,2076
20230612,192100,1974189890,14120,14120,14120,14120,0
20230612,192000,1974189890,14120,14120,14120,14120,0
20230612,191900,1974189890,14120,14120,14120,14120,0
20230612,191800,1974189890,14120,14120,14120,14120,0
20230612,191700,1974189890,14120,14120,14120,14120,0
20230612,191600,1974189890,14120,14120,14120,14120,0
20230612,191500,1974189890,14120,14120,14120,14120,0
20230612,191400,1974189890,14120,14120,14120,14120,0
20230612,191300,1974189890,14120,14120,14120,14120,0
20230612,191200,1974189890,14120,14120,14120,14120,0
20230612,191100,1974189890,14120,14120,14120,14120,0
20230612,191000,1974189890,14120,14120,14120,14120,0
20230612,190900,1974189890,14120,14120,14120,14120,0
20230612,190800,1974189890,14120,14120,14120,14120,0
20230612,190700,1974189890,14120,14120,14120,14120,0
20230612,190600,1974189890,14120,14120,14120,14120,0
20230612,190500,1974189890,14120,14120,14120,14120,0
20230612,190400,1974189890,14120,14120,14120,14120,0
20230612,190300,1974189890,14120,14120,14120,14120,0
20230612,190200,1974189890,14120,14120,14120,14120,0
20230612,190100,1974189890,14120,14120,14120,14120,0
20230612,190000,1974189890,14120,14120,14120,14120,0
20230612,185900,1974189890,14120,14120,14120,14120,0
20230612,185800,1974189890,14120,14120,14120,14120,0
20230612,185700,1974189890,14120,14120,14120,14120,0
20230612,185600,1974189890,14120,14120,14120,14120,0
20230612,185500,1974189890,14120,14120,14120,14120,0
20230612,185400,1974189890,14120,14120,14120,14120,0
20230612,185300,1974189890,14120,14120,14120,14120,0
20230612,185200,1974189890,14120,14120,14120,14120,2076
20230612,185100,1974189890,14120,14120,14120,14120,0
20230612,185000,1974189890,14120,14120,14120,14120,0
20230612,184900,1974189890,14120,14120,14120,14120,0
20230612,184800,1974189890,14120,14120,14120,14120,0
20230612,184700,1974189890,14120,14120,14120,14120,0
20230612,184600,1974189890,14120,14120,14120,14120,0
20230612,184500,1974189890,14120,14120,14120,14120,0
20230612,184400,1974189890,14120,14120,14120,14120,0
20230612,184300,1974189890,14120,14120,14120,14120,0
20230612,184200,1974189890,14120,14120,14120,14120,0
20230612,184100,1974189890,14120,14120,14120,14120,0
20230612,184000,1974189890,14120,14120,14120,14120,0
20230612,183900,1974189890,14120,14120,14120,14120,0
20230612,183800,1974189890,14120,14120,14120,14120,0
20230612,183700,1974189890,14120,14120,14120,14120,0
20230612,183600,1974189890,14120,14120,14120,14120,0
20230612,183500,1974189890,14120,14120,14120,14120,0
20230612,183400,1974189890,14120,14120,14120,14120,0
20230612,183300,1974189890,14120,14120,14120,14120,0
20230612,183200,1974189890,14120,14120,14120,14120,0
20230612,183100,1974189890,14120,14120,14120,14120,0
20230612,183000,1974189890,14120,14120,14120,14120,0
20230612,182900,1974189890,14120,14120,14120,14120,0
20230612,182800,1974189890,14120,14120,14120,14120,0
20230612,182700,1974189890,14120,14120,14120,14120,0
20230612,182600,1974189890,14120,14120,14120,14120,0
20230612,182500,1974189890,14120,14120,14120,14120,0
20230612,182400,1974189890,14120,14120,14120,14120,0
20230612,182300,1974189890,14120,14120,14120,14120,0
20230612,182200,1974189890,14120,14120,14120,14120,2076
20230612,182100,1974189890,14120,14120,14120,14120,0
20230612,182000,1974189890,14120,14120,14120,14120,0
20230612,181900,1974189890,14120,14120,14120,14120,0
20230612,181800,1974189890,14120,14120,14120,14120,0
20230612,181700,1974189890,14120,14120,14120,14120,0
20230612,181600,1974189890,14120,14120,14120,14120,0
20230612,181500,1974189890,14120,14120,14120,14120,0
20230612,181400,1974189890,14120,14120,14120,14120,0
20230612,181300,1974189890,14120,14120,14120,14120,0
20230612,181200,1974189890,14120,14120,14120,14120,0
20230612,181100,1974189890,14120,14120,14120,14120,0
20230612,181000,1974189890,14120,14120,14120,14120,0
20230612,180900,1974189890,14120,14120,14120,14120,0
20230612,180800,1974189890,14120,14120,14120,14120,0
20230612,180700,1974189890,14120,14120,14120,14120,0
20230612,180600,1974189890,14120,14120,14120,14120,0
20230612,180500,1974189890,14120,14120,14120,14120,0
20230612,180400,1974189890,14120,14120,14120,14120,0
20230612,180300,1974189890,14120,14120,14120,14120,0
20230612,180200,1974189890,14120,14120,14120,14120,0
20230612,180100,1974189890,14120,14120,14120,14120,0
20230612,180000,1974189890,14120,14120,14120,14120,0
20230612,175900,1974189890,14120,14120,14120,14120,0
20230612,175800,1974189890,14120,14120,14120,14120,0
20230612,175700,1974189890,14120,14120,14120,14120,0
20230612,175600,1974189890,14120,14120,14120,14120,0
20230612,175500,1974189890,14120,14120,14120,14120,0
20230612,175400,1974189890,14120,14120,14120,14120,0
20230612,175300,1974189890,14120,14120,14120,14120,0
20230612,175200,1974189890,14120,14120,14120,14120,2076
20230612,175100,1974189890,14120,14120,14120,14120,0
20230612,175000,1974189890,14120,14120,14120,14120,0
20230612,174900,1974189890,14120,14120,14120,14120,0
20230612,174800,1974189890,14120,14120,14120,14120,0
20230612,174700,1974189890,14120,14120,14120,14120,0
20230612,174600,1974189890,14120,14120,14120,14120,0
20230612,174500,1974189890,14120,14120,14120,14120,0
20230612,174400,1974189890,14120,14120,14120,14120,0
20230612,174300,1974189890,14120,14120,14120,14120,0
20230612,174200,1974189890,14120,14120,14120,14120,0
20230612,174100,1974189890,14120,14120,14120,14120,0
20230612,174000,1974189890,14120,14120,14120,14120,0
20230612,173900,1974189890,14120,14120,14120,14120,0
20230612,173800,1974189890,14120,14120,14120,14120,0
20230612,173700,1974189890,14120,14120,14120,14120,0
20230612,173600,1974189890,14120,14120,14120,14120,0
20230612,173500,1974189890,14120,14120,14120,14120,0
20230612,173400,1974189890,14120,14120,14120,14120,0
20230612,173300,1974189890,14120,14120,14120,14120,0
20230612,173200,1974189890,14120,14120,14120,14120,0
20230612,173100,1974189890,14120,14120,14120,14120,0
20230612,173000,1974189890,14120,14120,14120,14120,0
20230612,172900,1974189890,14120,14120,14120,14120,0
20230612,172800,1974189890,14120,14120,14120,14120,0
20230612,172700,1974189890,14120,14120,14120,14120,0
20230612,172600,1974189890,14120,14120,14120,14120,0
20230612,172500,1974189890,14120,14120,14120,14120,0
20230612,172400,1974189890,14120,14120,14120,14120,0
20230612,172300,1974189890,14120,14120,14120,14120,0
20230612,172200,1974189890,14120,14120,14120,14120,2076
20230612,172100,1974189890,14120,14120,14120,14120,0
20230612,172000,1974189890,14120,14120,14120,14120,0
20230612,171900,1974189890,14120,14120,14120,14120,0
20230612,171800,1974189890,14120,14120,14120,14120,0
20230612,171700,1974189890,14120,14120,14120,14120,0
20230612,171600,1974189890,14120,14120,14120,14120,0
20230612,171500,1974189890,14120,14120,14120,14120,0
20230612,171400,1974189890,14120,14120,14120,14120,0
20230612,171300,1974189890,14120,14120,14120,14120,0
20230612,171200,1974189890,14120,14120,14120,14120,0
20230612,171100,1974189890,14120,14120,14120,14120,0
20230612,171000,1974189890,14120,14120,14120,14120,0
20230612,170900,1974189890,14120,14120,14120,14120,0
20230612,170800,1974189890,14120,14120,14120,14120,0
20230612,170700,1974189890,14120,14120,14120,14120,0
20230612,170600,1974189890,14120,14120,14120,14120,0
20230612,170500,1974189890,14120,14120,14120,14120,0
20230612,170400,1974189890,14120,14120,14120,14120,0
20230612,170300,1974189890,14120,14120,14120,14120,0
20230612,170200,1974189890,14120,14120,14120,14120,0
20230612,170100,1974189890,14120,14120,14120,14120,0
20230612,170000,1974189890,14120,14120,14120,14120,0
20230612,165900,1974189890,14120,14120,14120,14120,0
20230612,165800,1974189890,14120,14120,14120,14120,0
20230612,165700,1974189890,14120,14120,14120,14120,0
20230612,165600,1974189890,14120,14120,14120,14120,0
20230612,165500,1974189890,14120,14120,14120,14120,0
20230612,165400,1974189890,14120,14120,14120,14120,0
20230612,165300,1974189890,14120,14120,14120,14120,0
20230612,165200,1974189890,14120,14120,14120,14120,2076
20230612,165100,1974189890,14120,14120,14120,14120,0
20230612,165000,1974189890,14120,14120,14120,14120,0
20230612,164900,1974189890,14120,14120,14120,14120,0
20230612,164800,1974189890,14120,14120,14120,14120,0
20230612,164700,1974189890,14120,14120,14120,14120,0
20230612,164600,1974189890,14120,14120,14120,14120,0
20230612,164500,1974189890,14120,14120,14120,14120,0
20230612,164400,1974189890,14120,14120,14120,14120,0
20230612,164300,1974189890,14120,14120,14120,14120,0
20230612,164200,1974189890,14120,14120,14120,14120,0
20230612,164100,1974189890,14120,14120,14120,14120,0
20230612,164000,1974189890,14120,14120,14120,14120,0
20230612,163900,1974189890,14120,14120,14120,14120,0
20230612,163800,1974189890,14120,14120,14120,14120,0
20230612,163700,1974189890,14120,14120,14120,14120,0
20230612,163600,1974189890,14120,14120,14120,14120,0
20230612,163500,1974189890,14120,14120,14120,14120,0
20230612,163400,1974189890,14120,14120,14120,14120,0
20230612,163300,1974189890,14120,14120,14120,14120,0
20230612,163200,1974189890,14120,14120,14120,14120,0
20230612,163100,1974189890,14120,14120,14120,14120,0
20230612,163000,1974189890,14120,14120,14120,14120,0
20230612,162900,1974189890,14120,14120,14120,14120,0
20230612,162800,1974189890,14120,14120,14120,14120,0
20230612,162700,1974189890,14120,14120,14120,14120,0
20230612,162600,1974189890,14120,14120,14120,14120,0
20230612,162500,1974189890,14120,14120,14120,14120,0
20230612,162400,1974189890,14120,14120,14120,14120,0
20230612,162300,1974189890,14120,14120,14120,14120,0
20230612,162200,1974189890,14120,14120,14120,14120,2076
20230612,162100,1974189890,14120,14120,14120,14120,0
20230612,162000,1974189890,14120,14120,14120,14120,0
20230612,161900,1974189890,14120,14120,14120,14120,0
20230612,161800,1974189890,14120,14120,14120,14120,0
20230612,161700,1974189890,14120,14120,14120,14120,0
20230612,161600,1974189890,14120,14120,14120,14120,0
20230612,161500,1974189890,14120,14120,14120,14120,0
20230612,161400,1974189890,14120,14120,14120,14120,0
20230612,161300,1974189890,14120,14120,14120,14120,0
20230612,161200,1974189890,14120,14120,14120,14120,0
20230612,161100,1974189890,14120,14120,14120,14120,0
20230612,161000,1974189890,14120,14120,14120,14120,0
20230612,160900,1974189890,14120,14120,14120,14120,0
20230612,160800,1974189890,14120,14120,14120,14120,0
20230612,160700,1974189890,14120,14120,14120,14120,0
20230612,160600,1974189890,14120,14120,14120,14120,0
20230612,160500,1974189890,14120,14120,14120,14120,0
20230612,160400,1974189890,14120,14120,14120,14120,0
20230612,160300,1974189890,14120,14120,14120,14120,0
20230612,160200,1974189890,14120,14120,14120,14120,0
20230612,160100,1974189890,14120,14120,14120,14120,0
20230612,160000,1974189890,14120,14120,14120,14120,0
20230612,155900,1974189890,14120,14120,14120,14120,0
20230612,155800,1974189890,14120,14120,14120,14120,0
20230612,155700,1974189890,14120,14120,14120,14120,0
20230612,155600,1974189890,14120,14120,14120,14120,0
20230612,155500,1974189890,14120,14120,14120,14120,0
20230612,155400,1974189890,14120,14120,14120,14120,0
20230612,155300,1974189890,14120,14120,14120,14120,0
20230612,155200,1974189890,14120,14120,14120,14120,2076
20230612,155100,1974189890,14120,14120,14120,14120,0
20230612,155000,1974189890,14120,14120,14120,14120,0
20230612,154900,1974189890,14120,14120,14120,14120,0
20230612,154800,1974189890,14120,14120,14120,14120,0
20230612,154700,1974189890,14120,14120,14120,14120,0
20230612,154600,1974189890,14120,14120,14120,14120,0
20230612,154500,1974189890,14120,14120,14120,14120,0
20230612,154400,1974189890,14120,14120,14120,14120,0
20230612,154300,1974189890,14120,14120,14120,14120,0
20230612,154200,1974189890,14120,14120,14120,14120,0
20230612,154100,1974189890,14120,14120,14120,14120,0
20230612,154000,1974189890,14120,14120,14120,14120,0
20230612,153900,1974189890,14120,14120,14120,14120,0
20230612,153800,1974189890,14120,14120,14120,14120,0
20230612,153700,1974189890,14120,14120,14120,14120,0
20230612,153600,1974189890,14120,14120,14120,14120,0
20230612,153500,1974189890,14120,14120,14120,14120,0
20230612,153400,1974189890,14120,14120,14120,14120,0
20230612,153300,1974189890,14120,14120,14120,14120,0
20230612,153200,1974189890,14120,14120,14120,14120,0
20230612,153100,1974189890,14120,14120,14120,14120,0
20230612,153000,1974189890,14120,14120,14120,14120,2076
20230612,152900,1944876770,14120,14120,14120,14120,0
20230612,152800,1944876770,14120,14120,14120,14120,0
20230612,152700,1944876770,14120,14120,14120,14120,0
20230612,152600,1944876770,14120,14120,14120,14120,0
20230612,152500,1944876770,14120,14120,14120,14120,0
20230612,152400,1944876770,14120,14120,14120,14120,0
20230612,152300,1944876770,14120,14120,14120,14120,0
20230612,152200,1944876770,14120,14120,14120,14120,0
20230612,152100,1944876770,14120,14120,14120,14120,0
20230612,152000,1944876770,14120,14120,14120,14120,0
20230612,151900,1944876770,14120,14120,14120,14110,303
20230612,151800,1940599410,14110,14120,14120,14110,134
20230612,151700,1938707810,14120,14110,14120,14110,339
20230612,151600,1933921150,14110,14100,14110,14100,109
20230612,151500,1932383210,14100,14100,14100,14100,5
20230612,151400,1932312710,14100,14090,14100,14080,477
20230612,151300,1925593550,14090,14100,14100,14080,254
20230612,151200,1922014950,14090,14100,14100,14090,25
20230612,151100,1921662550,14100,14100,14110,14080,1635
20230612,151000,1898616810,14110,14110,14110,14110,16
20230612,150900,1898391050,14100,14100,14100,14100,10
20230612,150800,1898250050,14100,14100,14100,14100,61
20230612,150700,1897389950,14100,14120,14120,14100,224
20230612,150600,1894228700,14120,14120,14120,14110,1201
20230612,150500,1877270770,14120,14120,14120,14120,137
20230612,150400,1875336330,14130,14130,14130,14120,258
20230612,150300,1871690800,14130,14130,14140,14130,352
20230612,150200,1866715620,14140,14130,14140,14130,243
20230612,150100,1863279630,14130,14120,14130,14120,752
20230612,150000,1852656520,14110,14110,14110,14110,11
20230612,145900,1852501310,14110,14080,14110,14060,2818
20230612,145800,1812793550,14080,14080,14080,14080,71
20230612,145700,1811793870,14080,14080,14080,14080,210
20230612,145600,1808837070,14050,14070,14070,14050,783
20230612,145500,1797821360,14050,14050,14050,14050,0
20230612,145400,1797821360,14050,14080,14080,14050,428
20230612,145300,1791807930,14050,14050,14050,14050,84
20230612,145200,1790627730,14060,14060,14060,14060,53
20230612,145100,1789882550,14050,14050,14050,14050,0
20230612,145000,1789882550,14050,14050,14050,14050,108
20230612,144900,1788365150,14050,14050,14050,14050,1459
20230612,144800,1767866200,14050,14070,14070,14050,2145
20230612,144700,1737718610,14080,14080,14080,14080,101
20230612,144600,1736296530,14080,14080,14080,14080,51
20230612,144500,1735578450,14080,14080,14080,14080,136
20230612,144400,1733663570,14080,14090,14090,14080,46
20230612,144300,1733015880,14060,14060,14060,14060,0
20230612,144200,1733015880,14060,14080,14080,14060,496
20230612,144100,1726036860,14070,14070,14070,14070,1
20230612,144000,1726022790,14070,14070,14070,14070,84
20230612,143900,1724840910,14070,14080,14080,14070,243
20230612,143800,1721421880,14090,14090,14090,14090,1
20230612,143700,1721407790,14070,14080,14080,14070,260
20230612,143600,1717748610,14080,14080,14080,14080,61
20230612,143500,1716889730,14080,14080,14080,14080,722
20230612,143400,1706723970,14080,14080,14080,14080,17
20230612,143300,1706484610,14080,14080,14080,14080,64
20230612,143200,1705583490,14060,14060,14060,14060,0
20230612,143100,1705583490,14060,14060,14060,14060,115
20230612,143000,1703966590,14060,14060,14060,14060,0
20230612,142900,1703966590,14060,14060,14060,14060,44
20230612,142800,1703347950,14060,14060,14060,14060,250
20230612,142700,1699832950,14060,14060,14060,14060,268
20230612,142600,1696064870,14060,14060,14060,14060,301
20230612,142500,1691832810,14060,14070,14070,14060,47
20230612,142400,1691171840,14070,14070,14070,14070,16
20230612,142300,1690946720,14060,14060,14060,14060,0
20230612,142200,1690946720,14060,14060,14060,14060,0
20230612,142100,1690946720,14060,14080,14080,14060,333
20230612,142000,1686264140,14070,14070,14070,14070,0
20230612,141900,1686264140,14070,14070,14070,14070,41
20230612,141800,1685687270,14090,14090,14090,14090,4
20230612,141700,1685630910,14070,14070,14070,14070,8
20230612,141600,1685518350,14080,14080,14080,14080,1347
20230612,141500,1666552590,14080,14080,14080,14080,122
20230612,141400,1664834830,14080,14080,14080,14080,238
20230612,141300,1661483790,14080,14100,14100,14080,123
20230612,141200,1659751430,14090,14090,14090,14090,18
20230612,141100,1659497810,14090,14080,14090,14080,2
20230612,141000,1659469640,14080,14080,14080,14080,170
20230612,140900,1657076040,14080,14080,14080,14080,357
20230612,140800,1652049480,14080,14080,14080,14080,0
20230612,140700,1652049480,14080,14080,14080,14080,1
20230612,140600,1652035400,14080,14090,14090,14080,1023
20230612,140500,1637626600,14080,14080,14080,14080,107
20230612,140400,1636120040,14080,14080,14080,14080,163
20230612,140300,1633825000,14080,14080,14080,14080,32
20230612,140200,1633374440,14080,14080,14080,14080,31
20230612,140100,1632937960,14090,14090,14090,14090,3
20230612,140000,1632895690,14090,14090,14090,14090,1
20230612,135900,1632881600,14080,14080,14080,14080,93
20230612,135800,1631572160,14080,14080,14080,14080,106
20230612,135700,1630079680,14080,14090,14090,14080,406
20230612,135600,1624362910,14090,14090,14090,14090,58
20230612,135500,1623545690,14090,14090,14090,14090,22
20230612,135400,1623235710,14090,14090,14090,14090,0
20230612,135300,1623235710,14090,14090,14090,14090,1
20230612,135200,1623221620,14100,14100,14100,14100,39
20230612,135100,1622671720,14100,14090,14100,14090,500
20230612,135000,1615623620,14090,14080,14090,14070,850
20230612,134900,1603655050,14080,14080,14080,14080,290
20230612,134800,1599571850,14080,14080,14080,14080,60
20230612,134700,1598727050,14080,14090,14090,14080,116
20230612,134600,1597092860,14090,14080,14090,14080,183
20230612,134500,1594515980,14080,14080,14080,14080,163
20230612,134400,1592220940,14090,14070,14090,14070,108
20230612,134300,1590699330,14080,14080,14080,14080,2
20230612,134200,1590671170,14080,14080,14080,14080,2997
20230612,134100,1548473410,14080,14070,14080,14070,279
20230612,134000,1544546810,14040,14060,14060,14040,416
20230612,133900,1538702420,14060,14060,14060,14060,105
20230612,133800,1537226120,14060,14070,14070,14060,17
20230612,133700,1536987050,14070,14070,14070,14070,2
20230612,133600,1536958910,14070,14070,14070,14070,604
20230612,133500,1528460630,14070,14070,14070,14070,122
20230612,133400,1526744090,14070,14080,14080,14070,497
20230612,133300,1519749240,14090,14090,14090,14090,36
20230612,133200,1519242000,14090,14080,14090,14080,56
20230612,133100,1518453490,14090,14070,14090,14070,245
20230612,133000,1515005130,14070,14080,14080,14070,646
20230612,132900,1505914710,14080,14080,14080,14080,87
20230612,132800,1504689750,14080,14080,14080,14080,100
20230612,132700,1503281750,14080,14080,14080,14080,0
20230612,132600,1503281750,14080,14080,14080,14080,1
20230612,132500,1503267670,14070,14070,14080,14070,14
20230612,132400,1503070680,14070,14060,14070,14060,111
20230612,132300,1501508930,14060,14060,14060,14060,95
20230612,132200,1500173230,14050,14050,14050,14050,3
20230612,132100,1500131080,14050,14050,14050,14050,209
20230612,132000,1497194630,14060,14060,14060,14060,29
20230612,131900,1496786890,14080,14070,14080,14060,102
20230612,131800,1495352020,14080,14080,14080,14080,1
20230612,131700,1495337940,14060,14070,14070,14060,8
20230612,131600,1495225390,14060,14070,14070,14060,16
20230612,131500,1495000300,14080,14070,14080,14070,24
20230612,131400,1494662610,14080,14070,14080,14070,112
20230612,131300,1493086750,14070,14070,14070,14070,9
20230612,131200,1492960120,14070,14070,14070,14070,91
20230612,131100,1491679750,14070,14070,14070,14070,8
20230612,131000,1491567190,14070,14070,14070,14070,0
20230612,130900,1491567190,14070,14070,14070,14070,0
20230612,130800,1491567190,14070,14070,14070,14070,198
20230612,130700,1488781330,14060,14050,14060,14050,587
20230612,130600,1480531110,14060,14060,14060,14060,1
20230612,130500,1480517050,14010,14030,14060,14010,843
20230612,130400,1468695120,14030,14050,14050,14030,421
20230612,130300,1462786740,14050,14050,14050,14050,0
20230612,130200,1462786740,14050,14060,14060,14050,27
20230612,130100,1462407340,14050,14050,14050,14050,21
20230612,130000,1462112290,14050,14050,14050,14050,32
20230612,125900,1461662690,14040,14040,14040,14040,0
20230612,125800,1461662690,14040,14040,14040,14040,156
20230612,125700,1459472450,14030,14030,14030,14030,12
20230612,125600,1459304090,14030,14030,14030,14030,40
20230612,125500,1458742890,14040,14040,14040,14040,28
20230612,125400,1458349770,14040,14040,14040,14040,28
20230612,125300,1457956650,14030,14020,14030,14020,10
20230612,125200,1457816370,14010,14000,14050,14000,1745
20230612,125100,1433348070,14020,14020,14020,14020,188
20230612,125000,1430712310,14010,14010,14010,14010,36
20230612,124900,1430207950,14010,13990,14010,13990,3131
20230612,124800,1386387980,13980,13980,13980,13980,1249
20230612,124700,1368926960,13980,13980,13980,13980,0
20230612,124600,1368926960,13980,13980,13980,13980,1
20230612,124500,1368912980,13980,13980,13980,13980,0
20230612,124400,1368912980,13980,13980,13980,13980,1
20230612,124300,1368899000,13970,13970,13970,13970,6
20230612,124200,1368815180,13970,13980,13980,13970,652
20230612,124100,1359706240,13970,13970,13970,13970,16
20230612,124000,1359482720,13980,13970,13980,13970,55
20230612,123900,1358714350,13980,13980,13980,13980,0
20230612,123800,1358714350,13980,13990,13990,13980,512
20230612,123700,1351556580,13990,13980,13990,13980,1000
20230612,123600,1337567080,13990,13990,13990,13970,8
20230612,123500,1337455280,13960,13980,13990,13960,442
20230612,123400,1331281580,13980,13980,13980,13980,10
20230612,123300,1331141780,13980,13980,13980,13980,1
20230612,123200,1331127800,13970,13960,13970,13960,849
20230612,123100,1319267800,13960,13970,13970,13960,7
20230612,123000,1319170070,13960,13980,13980,13960,1124
20230612,122900,1303476950,13970,13980,13980,13970,1107
20230612,122800,1288012110,13980,13980,13980,13980,26
20230612,122700,1287648630,13980,13980,13980,13980,0
20230612,122600,1287648630,13980,13980,13980,13970,50
20230612,122500,1286950020,13980,13980,13980,13980,8
20230612,122400,1286838180,13980,13980,13980,13980,1
20230612,122300,1286824200,13980,13980,13980,13980,0
20230612,122200,1286824200,13980,13960,13980,13960,442
20230612,122100,1280649570,13960,13960,13960,13960,11
20230612,122000,1280496010,13970,13970,13970,13960,1813
20230612,121900,1255169460,13990,13990,13990,13990,0
20230612,121800,1255169460,13990,13990,13990,13970,22
20230612,121700,1254861740,13990,13970,13990,13970,611
20230612,121600,1246326050,13970,13970,13970,13970,1252
20230612,121500,1228835610,13970,13970,13970,13970,1
20230612,121400,1228821640,13960,13960,13970,13960,422
20230612,121300,1222930510,13970,13960,13970,13960,644
20230612,121200,1213940190,13970,13970,13970,13960,39
20230612,121100,1213395420,13970,13970,13970,13960,116
20230612,121000,1211775960,13970,13960,13970,13960,10
20230612,120900,1211636290,13970,13970,13970,13970,300
20230612,120800,1207445290,13970,13970,13970,13970,0
20230612,120700,1207445290,13970,13970,13970,13970,17
20230612,120600,1207207800,13970,13970,13970,13970,100
20230612,120500,1205810800,13970,13970,13970,13970,380
20230612,120400,1200502200,13970,13970,13970,13960,1056
20230612,120300,1185750930,13970,13970,13970,13970,26
20230612,120200,1185387710,13990,13990,13990,13990,5
20230612,120100,1185317760,13990,13990,13990,13990,0
20230612,120000,1185317760,13990,13990,13990,13990,0
20230612,115900,1185317760,13990,13990,13990,13990,1
20230612,115800,1185303770,13970,13990,13990,13970,320
20230612,115700,1180833290,13990,13990,13990,13970,122
20230612,115600,1179126930,13990,13990,13990,13990,81
20230612,115500,1177993740,13990,13970,13990,13970,52
20230612,115400,1177266280,13990,13990,13990,13990,0
20230612,115300,1177266280,13990,13970,13990,13970,64
20230612,115200,1176372180,13970,13970,13970,13970,20
20230612,115100,1176092780,13970,13960,13970,13960,320
20230612,115000,1171623380,13960,13960,13960,13960,12
20230612,114900,1171455860,13950,13950,13950,13950,0
20230612,114800,1171455860,13950,13970,13970,13950,2896
20230612,114700,1131034250,13970,13970,13970,13970,73
20230612,114600,1130014440,13970,13960,13980,13960,420
20230612,114500,1124151120,13960,13960,13960,13960,74
20230612,114400,1123118080,13960,13960,13960,13960,1
20230612,114300,1123104120,13970,13970,13970,13970,20
20230612,114200,1122824720,13970,13970,13970,13970,117
20230612,114100,1121190230,13970,13970,13970,13970,0
20230612,114000,1121190230,13970,13970,13970,13970,2
20230612,113900,1121162290,13970,13960,13970,13960,19
20230612,113800,1120897040,13970,13960,13970,13960,70
20230612,113700,1119919830,13970,13970,13970,13960,414
20230612,113600,1114138400,13970,13970,13980,13970,13
20230612,113500,1113956780,13970,13970,13970,13960,270
20230612,113400,1110185000,13970,13970,13970,13960,55
20230612,113300,1109416690,13970,13970,13970,13970,0
20230612,113200,1109416690,13970,13970,13970,13970,0
20230612,113100,1109416690,13970,13970,13970,13970,0
20230612,113000,1109416690,13970,13960,13970,13960,15
20230612,112900,1109207180,13960,13970,13970,13960,106
20230612,112800,1107726420,13980,13970,13980,13970,7
20230612,112700,1107628580,13980,13980,13980,13970,23
20230612,112600,1107307140,13980,13970,13980,13970,6
20230612,112500,1107223310,13970,13970,13970,13970,31
20230612,112400,1106790240,13980,13970,13980,13970,113
20230612,112300,1105211610,13970,13970,13970,13960,689
20230612,112200,1095586910,13970,13970,13970,13970,24
20230612,112100,1095251630,13980,13970,13980,13970,3
20230612,112000,1095209710,13970,13970,13970,13970,1
20230612,111900,1095195740,13970,13970,13970,13970,1397
20230612,111800,1075679650,13970,13970,13970,13970,201
20230612,111700,1072871680,13960,13970,13970,13960,7
20230612,111600,1072773950,13970,13970,13970,13970,175
20230612,111500,1070329200,13970,13970,13970,13970,70
20230612,111400,1069351300,13970,13970,13970,13970,2
20230612,111300,1069323360,13960,13970,13970,13960,87
20230612,111200,1068108180,13960,13960,13960,13960,21
20230612,111100,1067815020,13970,13970,13970,13970,57
20230612,111000,1067018730,13970,13970,13970,13970,122
20230612,110900,1065314390,13970,13960,13970,13960,17
20230612,110800,1065077000,13970,13970,13970,13960,121
20230612,110700,1063386740,13970,13970,13970,13970,15
20230612,110600,1063177190,13970,13960,13970,13960,434
20230612,110500,1057118540,13970,13970,13970,13970,7
20230612,110400,1057020750,13970,14000,14000,13970,4769
20230612,110300,990372290,13990,13990,13990,13980,49
20230612,110200,989687060,13990,13980,13990,13980,14
20230612,110100,989491240,13990,14000,14000,13980,61
20230612,110000,988637940,13990,13980,13990,13980,54
20230612,105900,987882710,14000,13980,14000,13980,136
20230612,105800,985981210,13990,13980,13990,13980,39
20230612,105700,985435730,13980,13980,13990,13980,175
20230612,105600,982989170,13990,13980,13990,13980,159
20230612,105500,980766340,13980,13980,13980,13980,163
20230612,105400,978487600,13990,13990,13990,13990,102
20230612,105300,977060620,13990,13980,13990,13980,639
20230612,105200,968127380,13990,13990,13990,13990,5
20230612,105100,968057430,13980,13980,13990,13980,65
20230612,105000,967148720,13990,13990,13990,13990,55
20230612,104900,966379270,13990,13980,13990,13980,57
20230612,104800,965582290,13990,13980,13990,13980,143
20230612,104700,963581930,13990,13980,13990,13980,148
20230612,104600,961512880,13990,13980,13990,13980,4
20230612,104500,961456950,13980,13990,13990,13980,16
20230612,104400,961233120,13980,13980,13980,13980,64
20230612,104300,960338400,13980,13980,13980,13980,96
20230612,104200,958996320,13970,13970,13970,13970,0
20230612,104100,958996320,13970,13970,13970,13970,0
20230612,104000,958996320,13970,13970,13970,13970,122
20230612,103900,957291980,13970,13970,13970,13970,4
20230612,103800,957236100,13970,13970,13970,13970,0
20230612,103700,957236100,13970,13970,13970,13970,42
20230612,103600,956649360,13960,13960,13960,13960,0
20230612,103500,956649360,13960,13970,13970,13960,13
20230612,103400,956467770,13970,13970,13970,13970,297
20230612,103300,952318680,13970,13960,13970,13960,276
20230612,103200,948465590,13960,13960,13970,13960,736
20230612,103100,938190880,13960,13960,13960,13960,99
20230612,103000,936808840,13960,13960,13960,13960,69
20230612,102900,935845600,13960,13970,13970,13960,770
20230612,102800,925094660,13970,13960,13970,13960,763
20230612,102700,914440530,13970,14000,14000,13970,5237
20230612,102600,841222780,14020,14000,14020,14000,129
20230612,102500,839414220,14000,14000,14000,14000,543
20230612,102400,831812220,14000,14000,14000,14000,324
20230612,102300,827276220,14000,14010,14020,14000,1115
20230612,102200,811662990,14020,14020,14020,14020,48
20230612,102100,810990030,14020,14020,14020,14020,0
20230612,102000,810990030,14020,14020,14020,14020,100
20230612,101900,809588030,14020,14000,14020,14000,172
20230612,101800,807176770,14000,14000,14000,14000,0
20230612,101700,807176770,14000,14000,14000,14000,0
20230612,101600,807176770,14000,14000,14000,14000,246
20230612,101500,803732770,14000,14000,14000,14000,101
20230612,101400,802318770,14000,14000,14000,14000,2
20230612,101300,802290770,13990,13990,13990,13990,0
20230612,101200,802290770,13990,13990,13990,13990,21
20230612,101100,801996980,13990,13990,13990,13990,11
20230612,101000,801843090,13990,14000,14000,13990,451
20230612,100900,795529970,14000,13990,14000,13990,196
20230612,100800,792786040,13990,14000,14000,13980,737
20230612,100700,782482070,14000,13990,14000,13990,235
20230612,100600,779193160,14000,14000,14000,14000,0
20230612,100500,779193160,14000,13980,14000,13980,891
20230612,100400,766733920,13980,13980,13980,13980,0
20230612,100300,766733920,13980,13980,13980,13980,57
20230612,100200,765937060,14000,13980,14000,13980,500
20230612,100100,758938310,13970,13980,13980,13970,426
20230612,100000,752986800,13980,14000,14000,13980,481
20230612,095900,746256470,14020,14000,14020,14000,184
20230612,095800,743679950,14020,14000,14020,14000,444
20230612,095700,737462910,14000,14000,14030,13990,296
20230612,095600,733319280,13990,13980,13990,13980,7
20230612,095500,733221360,13980,13980,13980,13980,96
20230612,095400,731879280,13980,13970,13990,13970,199
20230612,095300,729099110,13970,13930,13970,13930,370
20230612,095200,723941970,13930,14030,14030,13930,6244
20230612,095100,636598370,14010,14030,14030,14010,236
20230612,095000,633291910,14030,14040,14040,14020,2150
20230612,094900,603129740,14040,14040,14040,14040,20
20230612,094800,602848940,14040,14040,14040,14040,161
20230612,094700,600588500,14040,14040,14040,14040,365
20230612,094600,595463900,14040,14040,14050,14040,396
20230612,094500,589904010,14050,14050,14050,14050,291
20230612,094400,585815460,14040,14050,14050,14030,180
20230612,094300,583287680,14050,14040,14050,14040,111
20230612,094200,581729190,14040,14030,14050,14030,170
20230612,094100,579342610,14040,14040,14040,14040,3
20230612,094000,579300490,14040,14030,14040,14030,437
20230612,093900,573165420,14030,14020,14030,14020,401
20230612,093800,567542970,14020,14030,14040,14020,435
20230612,093700,561442510,14030,14030,14040,14030,41
20230612,093600,560867030,14040,14020,14040,14020,54
20230612,093500,560109930,14040,14030,14040,14020,744
20230612,093400,549678250,14030,14040,14040,14030,1978
20230612,093300,521909290,14020,14030,14040,14020,563
20230612,093200,514011040,14030,14050,14050,14030,594
20230612,093100,505675570,14050,14050,14060,14050,364
20230612,093000,500561330,14060,14070,14070,14060,52
20230612,092900,499830020,14080,14080,14090,14080,53
20230612,092800,499083760,14080,14080,14080,14080,34
20230612,092700,498605040,14070,14070,14080,14070,124
20230612,092600,496859360,14070,14070,14070,14050,193
20230612,092500,494147630,14050,14050,14050,14040,305
20230612,092400,489864400,14050,14060,14060,14050,394
20230612,092300,484328600,14080,14080,14080,14080,2
20230612,092200,484300440,14050,14100,14100,14050,3104
20230612,092100,440602300,14100,14120,14120,14100,694
20230612,092000,430810530,14120,14120,14120,14120,239
20230612,091900,427435850,14130,14130,14130,14130,5
20230612,091800,427365200,14100,14080,14130,14080,2892
20230612,091700,386522170,14080,14100,14100,14080,1331
20230612,091600,367781240,14090,14090,14090,14080,144
20230612,091500,365752900,14090,14100,14100,14080,608
20230612,091400,357183660,14100,14100,14110,14100,312
20230612,091300,352784330,14100,14080,14100,14080,291
20230612,091200,348681430,14070,14120,14120,14070,3445
20230612,091100,300114370,14120,14140,14140,14110,354
20230612,091000,295113730,14140,14130,14140,14130,397
20230612,090900,289504080,14130,14110,14130,14110,466
20230612,090800,282919790,14110,14110,14130,14110,318
20230612,090700,278429820,14110,14110,14110,14110,376
20230612,090600,273124460,14110,14070,14110,14070,1270
20230612,090500,255209460,14090,14050,14090,14030,699
20230612,090400,245378100,14070,14030,14070,14020,1040
20230612,090300,230792060,14030,14160,14170,13970,3552
20230612,090200,180847350,14120,14190,14190,14110,7077
20230612,090100,80607320,14130,14150,14230,14120,889
20230612,090000,68026140,14150,14210,14300,14150,4782
Reference in New Issue Copy Permalink