ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/048260/min/candle-20230628.csv

621 lines
34 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
20230628,191800,2656803500,188000,188000,188000,188000,1
20230628,191700,2656803500,188000,188000,188000,188000,0
20230628,191600,2656803500,188000,188000,188000,188000,0
20230628,191500,2656803500,188000,188000,188000,188000,0
20230628,191400,2656803500,188000,188000,188000,188000,0
20230628,191300,2656803500,188000,188000,188000,188000,0
20230628,191200,2656803500,188000,188000,188000,188000,0
20230628,191100,2656803500,188000,188000,188000,188000,0
20230628,191000,2656803500,188000,188000,188000,188000,0
20230628,190900,2656803500,188000,188000,188000,188000,0
20230628,190800,2656803500,188000,188000,188000,188000,0
20230628,190700,2656803500,188000,188000,188000,188000,0
20230628,190600,2656803500,188000,188000,188000,188000,0
20230628,190500,2656803500,188000,188000,188000,188000,0
20230628,190400,2656803500,188000,188000,188000,188000,0
20230628,190300,2656803500,188000,188000,188000,188000,0
20230628,190200,2656803500,188000,188000,188000,188000,0
20230628,190100,2656803500,188000,188000,188000,188000,0
20230628,190000,2656803500,188000,188000,188000,188000,0
20230628,185900,2656803500,188000,188000,188000,188000,0
20230628,185800,2656803500,188000,188000,188000,188000,0
20230628,185700,2656803500,188000,188000,188000,188000,0
20230628,185600,2656803500,188000,188000,188000,188000,0
20230628,185500,2656803500,188000,188000,188000,188000,0
20230628,185400,2656803500,188000,188000,188000,188000,0
20230628,185300,2656803500,188000,188000,188000,188000,0
20230628,185200,2656803500,188000,188000,188000,188000,0
20230628,185100,2656803500,188000,188000,188000,188000,0
20230628,185000,2656803500,188000,188000,188000,188000,0
20230628,184900,2656803500,188000,188000,188000,188000,0
20230628,184800,2656803500,188000,188000,188000,188000,1
20230628,184700,2656803500,188000,188000,188000,188000,0
20230628,184600,2656803500,188000,188000,188000,188000,0
20230628,184500,2656803500,188000,188000,188000,188000,0
20230628,184400,2656803500,188000,188000,188000,188000,0
20230628,184300,2656803500,188000,188000,188000,188000,0
20230628,184200,2656803500,188000,188000,188000,188000,0
20230628,184100,2656803500,188000,188000,188000,188000,0
20230628,184000,2656803500,188000,188000,188000,188000,0
20230628,183900,2656803500,188000,188000,188000,188000,0
20230628,183800,2656803500,188000,188000,188000,188000,0
20230628,183700,2656803500,188000,188000,188000,188000,0
20230628,183600,2656803500,188000,188000,188000,188000,0
20230628,183500,2656803500,188000,188000,188000,188000,0
20230628,183400,2656803500,188000,188000,188000,188000,0
20230628,183300,2656803500,188000,188000,188000,188000,0
20230628,183200,2656803500,188000,188000,188000,188000,0
20230628,183100,2656803500,188000,188000,188000,188000,0
20230628,183000,2656803500,188000,188000,188000,188000,0
20230628,182900,2656803500,188000,188000,188000,188000,0
20230628,182800,2656803500,188000,188000,188000,188000,0
20230628,182700,2656803500,188000,188000,188000,188000,0
20230628,182600,2656803500,188000,188000,188000,188000,0
20230628,182500,2656803500,188000,188000,188000,188000,0
20230628,182400,2656803500,188000,188000,188000,188000,0
20230628,182300,2656803500,188000,188000,188000,188000,0
20230628,182200,2656803500,188000,188000,188000,188000,0
20230628,182100,2656803500,188000,188000,188000,188000,0
20230628,182000,2656803500,188000,188000,188000,188000,0
20230628,181900,2656803500,188000,188000,188000,188000,0
20230628,181800,2656803500,188000,188000,188000,188000,1
20230628,181700,2656803500,188000,188000,188000,188000,0
20230628,181600,2656803500,188000,188000,188000,188000,0
20230628,181500,2656803500,188000,188000,188000,188000,0
20230628,181400,2656803500,188000,188000,188000,188000,0
20230628,181300,2656803500,188000,188000,188000,188000,0
20230628,181200,2656803500,188000,188000,188000,188000,0
20230628,181100,2656803500,188000,188000,188000,188000,0
20230628,181000,2656803500,188000,188000,188000,188000,0
20230628,180900,2656803500,188000,188000,188000,188000,0
20230628,180800,2656803500,188000,188000,188000,188000,0
20230628,180700,2656803500,188000,188000,188000,188000,0
20230628,180600,2656803500,188000,188000,188000,188000,0
20230628,180500,2656803500,188000,188000,188000,188000,0
20230628,180400,2656803500,188000,188000,188000,188000,0
20230628,180300,2656803500,188000,188000,188000,188000,0
20230628,180200,2656803500,188000,188000,188000,188000,0
20230628,180100,2656803500,188000,188000,188000,188000,0
20230628,180000,2656803500,188000,188000,188000,188000,0
20230628,175900,2656803500,188000,188000,188000,188000,0
20230628,175800,2656803500,188000,188000,188000,188000,0
20230628,175700,2656803500,188000,188000,188000,188000,0
20230628,175600,2656803500,188000,188000,188000,188000,0
20230628,175500,2656803500,188000,188000,188000,188000,0
20230628,175400,2656803500,188000,188000,188000,188000,0
20230628,175300,2656803500,188000,188000,188000,188000,0
20230628,175200,2656803500,188000,188000,188000,188000,0
20230628,175100,2656803500,188000,188000,188000,188000,0
20230628,175000,2656803500,188000,188000,188000,188000,0
20230628,174900,2656803500,188000,188000,188000,188000,0
20230628,174800,2656803500,188000,188000,188000,188000,1
20230628,174700,2656803500,188000,188000,188000,188000,0
20230628,174600,2656803500,188000,188000,188000,188000,0
20230628,174500,2656803500,188000,188000,188000,188000,0
20230628,174400,2656803500,188000,188000,188000,188000,0
20230628,174300,2656803500,188000,188000,188000,188000,0
20230628,174200,2656803500,188000,188000,188000,188000,0
20230628,174100,2656803500,188000,188000,188000,188000,0
20230628,174000,2656803500,188000,188000,188000,188000,0
20230628,173900,2656803500,188000,188000,188000,188000,0
20230628,173800,2656803500,188000,188000,188000,188000,0
20230628,173700,2656803500,188000,188000,188000,188000,0
20230628,173600,2656803500,188000,188000,188000,188000,0
20230628,173500,2656803500,188000,188000,188000,188000,0
20230628,173400,2656803500,188000,188000,188000,188000,0
20230628,173300,2656803500,188000,188000,188000,188000,0
20230628,173200,2656803500,188000,188000,188000,188000,0
20230628,173100,2656803500,188000,188000,188000,188000,0
20230628,173000,2656803500,188000,188000,188000,188000,0
20230628,172900,2656803500,188000,188000,188000,188000,0
20230628,172800,2656803500,188000,188000,188000,188000,0
20230628,172700,2656803500,188000,188000,188000,188000,0
20230628,172600,2656803500,188000,188000,188000,188000,0
20230628,172500,2656803500,188000,188000,188000,188000,0
20230628,172400,2656803500,188000,188000,188000,188000,0
20230628,172300,2656803500,188000,188000,188000,188000,0
20230628,172200,2656803500,188000,188000,188000,188000,0
20230628,172100,2656803500,188000,188000,188000,188000,0
20230628,172000,2656803500,188000,188000,188000,188000,0
20230628,171900,2656803500,188000,188000,188000,188000,0
20230628,171800,2656803500,188000,188000,188000,188000,1
20230628,171700,2656803500,188000,188000,188000,188000,0
20230628,171600,2656803500,188000,188000,188000,188000,0
20230628,171500,2656803500,188000,188000,188000,188000,0
20230628,171400,2656803500,188000,188000,188000,188000,0
20230628,171300,2656803500,188000,188000,188000,188000,0
20230628,171200,2656803500,188000,188000,188000,188000,0
20230628,171100,2656803500,188000,188000,188000,188000,0
20230628,171000,2656803500,188000,188000,188000,188000,0
20230628,170900,2656803500,188000,188000,188000,188000,0
20230628,170800,2656803500,188000,188000,188000,188000,0
20230628,170700,2656803500,188000,188000,188000,188000,0
20230628,170600,2656803500,188000,188000,188000,188000,0
20230628,170500,2656803500,188000,188000,188000,188000,0
20230628,170400,2656803500,188000,188000,188000,188000,0
20230628,170300,2656803500,188000,188000,188000,188000,0
20230628,170200,2656803500,188000,188000,188000,188000,0
20230628,170100,2656803500,188000,188000,188000,188000,0
20230628,170000,2656803500,188000,188000,188000,188000,0
20230628,165900,2656803500,188000,188000,188000,188000,0
20230628,165800,2656803500,188000,188000,188000,188000,0
20230628,165700,2656803500,188000,188000,188000,188000,0
20230628,165600,2656803500,188000,188000,188000,188000,0
20230628,165500,2656803500,188000,188000,188000,188000,0
20230628,165400,2656803500,188000,188000,188000,188000,0
20230628,165300,2656803500,188000,188000,188000,188000,0
20230628,165200,2656803500,188000,188000,188000,188000,0
20230628,165100,2656803500,188000,188000,188000,188000,0
20230628,165000,2656803500,188000,188000,188000,188000,0
20230628,164900,2656803500,188000,188000,188000,188000,0
20230628,164800,2656803500,188000,188000,188000,188000,1
20230628,164700,2656803500,188000,188000,188000,188000,0
20230628,164600,2656803500,188000,188000,188000,188000,0
20230628,164500,2656803500,188000,188000,188000,188000,0
20230628,164400,2656803500,188000,188000,188000,188000,0
20230628,164300,2656803500,188000,188000,188000,188000,0
20230628,164200,2656803500,188000,188000,188000,188000,0
20230628,164100,2656803500,188000,188000,188000,188000,0
20230628,164000,2656803500,188000,188000,188000,188000,0
20230628,163900,2656803500,188000,188000,188000,188000,0
20230628,163800,2656803500,188000,188000,188000,188000,0
20230628,163700,2656803500,188000,188000,188000,188000,0
20230628,163600,2656803500,188000,188000,188000,188000,0
20230628,163500,2656803500,188000,188000,188000,188000,0
20230628,163400,2656803500,188000,188000,188000,188000,0
20230628,163300,2656803500,188000,188000,188000,188000,0
20230628,163200,2656803500,188000,188000,188000,188000,0
20230628,163100,2656803500,188000,188000,188000,188000,0
20230628,163000,2656803500,188000,188000,188000,188000,0
20230628,162900,2656803500,188000,188000,188000,188000,0
20230628,162800,2656803500,188000,188000,188000,188000,0
20230628,162700,2656803500,188000,188000,188000,188000,0
20230628,162600,2656803500,188000,188000,188000,188000,0
20230628,162500,2656803500,188000,188000,188000,188000,0
20230628,162400,2656803500,188000,188000,188000,188000,0
20230628,162300,2656803500,188000,188000,188000,188000,0
20230628,162200,2656803500,188000,188000,188000,188000,0
20230628,162100,2656803500,188000,188000,188000,188000,0
20230628,162000,2656803500,188000,188000,188000,188000,0
20230628,161900,2656803500,188000,188000,188000,188000,0
20230628,161800,2656803500,188000,188000,188000,188000,1
20230628,161700,2656803500,188000,188000,188000,188000,0
20230628,161600,2656803500,188000,188000,188000,188000,0
20230628,161500,2656803500,188000,188000,188000,188000,0
20230628,161400,2656803500,188000,188000,188000,188000,0
20230628,161300,2656803500,188000,188000,188000,188000,0
20230628,161200,2656803500,188000,188000,188000,188000,0
20230628,161100,2656803500,188000,188000,188000,188000,0
20230628,161000,2656803500,188000,188000,188000,188000,0
20230628,160900,2656803500,188000,188000,188000,188000,0
20230628,160800,2656803500,188000,188000,188000,188000,0
20230628,160700,2656803500,188000,188000,188000,188000,0
20230628,160600,2656803500,188000,188000,188000,188000,0
20230628,160500,2656803500,188000,188000,188000,188000,0
20230628,160400,2656803500,188000,188000,188000,188000,0
20230628,160300,2656803500,188000,188000,188000,188000,0
20230628,160200,2656803500,188000,188000,188000,188000,0
20230628,160100,2656803500,188000,188000,188000,188000,0
20230628,160000,2656803500,188000,188000,188000,188000,0
20230628,155900,2656803500,188000,188000,188000,188000,0
20230628,155800,2656803500,188000,188000,188000,188000,0
20230628,155700,2656803500,188000,188000,188000,188000,0
20230628,155600,2656803500,188000,188000,188000,188000,0
20230628,155500,2656803500,188000,188000,188000,188000,0
20230628,155400,2656803500,188000,188000,188000,188000,0
20230628,155300,2656803500,188000,188000,188000,188000,0
20230628,155200,2656803500,188000,188000,188000,188000,0
20230628,155100,2656803500,188000,188000,188000,188000,0
20230628,155000,2656803500,188000,188000,188000,188000,0
20230628,154900,2656803500,188000,188000,188000,188000,0
20230628,154800,2656803500,188000,188000,188000,188000,1
20230628,154700,2656803500,188000,188000,188000,188000,0
20230628,154600,2656803500,188000,188000,188000,188000,0
20230628,154500,2656803500,188000,188000,188000,188000,0
20230628,154400,2656803500,188000,188000,188000,188000,0
20230628,154300,2656803500,188000,188000,188000,188000,0
20230628,154200,2656803500,188000,188000,188000,188000,0
20230628,154100,2656803500,188000,188000,188000,188000,0
20230628,154000,2656803500,188000,188000,188000,188000,0
20230628,153900,2656803500,188000,188000,188000,188000,0
20230628,153800,2656803500,188000,188000,188000,188000,0
20230628,153700,2656803500,188000,188000,188000,188000,0
20230628,153600,2656803500,188000,188000,188000,188000,0
20230628,153500,2656803500,188000,188000,188000,188000,0
20230628,153400,2656803500,188000,188000,188000,188000,0
20230628,153300,2656803500,188000,188000,188000,188000,0
20230628,153200,2656803500,188000,188000,188000,188000,0
20230628,153100,2656803500,188000,188000,188000,188000,0
20230628,153000,2656803500,188000,188000,188000,188000,0
20230628,152900,2656803500,188000,188000,188000,188000,0
20230628,152800,2656803500,188000,188000,188000,188000,0
20230628,152700,2656803500,188000,188000,188000,188000,0
20230628,152600,2656803500,188000,188000,188000,188000,0
20230628,152500,2656803500,188000,188000,188000,188000,0
20230628,152400,2656803500,188000,188000,188000,188000,0
20230628,152300,2656803500,188000,188000,188000,188000,0
20230628,152200,2656803500,188000,188000,188000,188000,0
20230628,152100,2656803500,188000,188000,188000,188000,0
20230628,152000,2656803500,188000,188000,188000,188000,0
20230628,151900,2656803500,188000,188000,188000,188000,0
20230628,151800,2656803500,188000,188000,188000,188000,0
20230628,151700,2656803500,188000,188000,188000,188000,0
20230628,151600,2656803500,188000,188000,188000,188000,0
20230628,151500,2656803500,188000,188000,188000,188000,0
20230628,151400,2656803500,188000,188000,188000,188000,0
20230628,151300,2656803500,188000,188000,188000,188000,0
20230628,151200,2656803500,188000,188000,188000,188000,0
20230628,151100,2656803500,188000,188000,188000,188000,0
20230628,151000,2656803500,188000,188000,188000,188000,0
20230628,150900,2656803500,188000,188000,188000,188000,0
20230628,150800,2656803500,188000,188000,188000,188000,0
20230628,150700,2656803500,188000,188000,188000,188000,0
20230628,150600,2656803500,188000,188000,188000,188000,0
20230628,150500,2656803500,188000,188000,188000,188000,0
20230628,150400,2656803500,188000,188000,188000,188000,0
20230628,150300,2656803500,188000,188000,188000,188000,0
20230628,150200,2656803500,188000,188000,188000,188000,0
20230628,150100,2656803500,188000,188000,188000,188000,0
20230628,150000,2656803500,188000,188000,188000,188000,0
20230628,145900,2656803500,188000,188000,188000,188000,0
20230628,145800,2656803500,188000,188000,188000,188000,0
20230628,145700,2656803500,188000,188000,188000,188000,0
20230628,145600,2656803500,188000,188000,188000,188000,0
20230628,145500,2656803500,188000,188000,188000,188000,0
20230628,145400,2656803500,188000,188000,188000,188000,0
20230628,145300,2656803500,188000,188000,188000,188000,0
20230628,145200,2656803500,188000,188000,188000,188000,0
20230628,145100,2656803500,188000,188000,188000,188000,0
20230628,145000,2656803500,188000,188000,188000,188000,0
20230628,144900,2656803500,188000,188000,188000,188000,0
20230628,144800,2656803500,188000,188000,188000,188000,0
20230628,144700,2656803500,188000,188000,188000,188000,0
20230628,144600,2656803500,188000,188000,188000,188000,0
20230628,144500,2656803500,188000,188000,188000,188000,0
20230628,144400,2656803500,188000,188000,188000,188000,0
20230628,144300,2656803500,188000,188000,188000,188000,0
20230628,144200,2656803500,188000,188000,188000,188000,0
20230628,144100,2656803500,188000,188000,188000,188000,0
20230628,144000,2656803500,188000,188000,188000,188000,0
20230628,143900,2656803500,188000,188000,188000,188000,1
20230628,143800,2656615500,188000,188000,188000,188000,0
20230628,143700,2656615500,188000,188000,188000,188000,2
20230628,143600,2656239500,188000,188000,188000,188000,0
20230628,143500,2656239500,188000,188000,188000,188000,0
20230628,143400,2656239500,188000,188000,188000,188000,0
20230628,143300,2656239500,188000,188000,188000,188000,0
20230628,143200,2656239500,188000,188000,188000,188000,2
20230628,143100,2655863500,188000,188000,188000,188000,0
20230628,143000,2655863500,188000,188000,188000,188000,0
20230628,142900,2655863500,188000,188000,188000,188000,7
20230628,142800,2654547500,187900,187900,187900,187900,0
20230628,142700,2654547500,187900,187900,187900,187900,0
20230628,142600,2654547500,187900,187900,187900,187900,0
20230628,142500,2654547500,187900,187900,187900,187900,10
20230628,142400,2652668500,187900,187900,187900,187900,0
20230628,142300,2652668500,187900,187900,187900,187900,343
20230628,142200,2588218800,187800,187900,187900,187800,43
20230628,142100,2580140200,187900,187900,187900,187800,156
20230628,142000,2550827900,187900,187900,187900,187900,470
20230628,141900,2462514900,187900,187900,187900,187900,1058
20230628,141800,2263716700,187900,187900,187900,187900,582
20230628,141700,2154358900,187900,187900,187900,187900,539
20230628,141600,2053080800,187900,187900,187900,187900,0
20230628,141500,2053080800,187900,187900,187900,187900,0
20230628,141400,2053080800,187900,187900,187900,187900,479
20230628,141300,1963076700,188000,188000,188000,188000,7
20230628,141200,1961760700,187900,187900,187900,187900,0
20230628,141100,1961760700,187900,187900,187900,187900,0
20230628,141000,1961760700,187900,187900,187900,187900,2
20230628,140900,1961384900,188000,188000,188000,188000,0
20230628,140800,1961384900,188000,188000,188000,188000,0
20230628,140700,1961384900,188000,188000,188000,188000,0
20230628,140600,1961384900,188000,188000,188000,188000,7
20230628,140500,1960068900,187900,187900,187900,187900,32
20230628,140400,1954056100,187900,187900,187900,187900,0
20230628,140300,1954056100,187900,187900,187900,187900,4150
20230628,140200,1174271100,187900,187900,187900,187900,0
20230628,140100,1174271100,187900,187900,187900,187900,0
20230628,140000,1174271100,187900,187900,187900,187900,0
20230628,135900,1174271100,187900,187900,187900,187900,2
20230628,135800,1173895300,188000,188000,188000,188000,0
20230628,135700,1173895300,188000,188000,188000,188000,132
20230628,135600,1149079300,188000,188000,188000,188000,987
20230628,135500,963523300,188100,188100,188100,188100,0
20230628,135400,963523300,188100,188100,188100,188100,0
20230628,135300,963523300,188100,188100,188100,188100,0
20230628,135200,963523300,188100,188100,188100,188100,0
20230628,135100,963523300,188100,188100,188100,188100,8
20230628,135000,962018500,188000,188100,188100,188000,3
20230628,134900,961454400,188000,188000,188000,188000,0
20230628,134800,961454400,188000,188000,188000,188000,0
20230628,134700,961454400,188000,188000,188000,188000,1
20230628,134600,961266400,188100,188100,188100,188100,0
20230628,134500,961266400,188100,188100,188100,188100,0
20230628,134400,961266400,188100,188100,188100,188100,0
20230628,134300,961266400,188100,188100,188100,188100,0
20230628,134200,961266400,188100,188100,188100,188100,0
20230628,134100,961266400,188100,188100,188100,188100,0
20230628,134000,961266400,188100,188100,188100,188100,0
20230628,133900,961266400,188100,188100,188100,188100,4
20230628,133800,960514000,188000,188000,188000,188000,0
20230628,133700,960514000,188000,188000,188000,188000,0
20230628,133600,960514000,188000,188000,188000,188000,0
20230628,133500,960514000,188000,188000,188000,188000,0
20230628,133400,960514000,188000,188000,188000,188000,0
20230628,133300,960514000,188000,188000,188000,188000,0
20230628,133200,960514000,188000,188000,188000,188000,0
20230628,133100,960514000,188000,188000,188000,188000,0
20230628,133000,960514000,188000,188000,188000,188000,2
20230628,132900,960138000,188000,188000,188000,188000,0
20230628,132800,960138000,188000,188000,188000,188000,0
20230628,132700,960138000,188000,188000,188000,188000,0
20230628,132600,960138000,188000,188000,188000,188000,0
20230628,132500,960138000,188000,188000,188000,188000,0
20230628,132400,960138000,188000,188000,188000,188000,1
20230628,132300,959950000,188000,188000,188000,188000,0
20230628,132200,959950000,188000,188000,188000,188000,0
20230628,132100,959950000,188000,188000,188000,188000,0
20230628,132000,959950000,188000,188000,188000,188000,0
20230628,131900,959950000,188000,188000,188000,188000,4
20230628,131800,959198000,188000,188000,188000,188000,2
20230628,131700,958822000,188200,188200,188200,188200,0
20230628,131600,958822000,188200,188200,188200,188200,0
20230628,131500,958822000,188200,188200,188200,188200,0
20230628,131400,958822000,188200,188200,188200,188200,0
20230628,131300,958822000,188200,188200,188200,188200,4
20230628,131200,958069200,188200,188200,188200,188200,0
20230628,131100,958069200,188200,188200,188200,188200,0
20230628,131000,958069200,188200,188200,188200,188200,0
20230628,130900,958069200,188200,188200,188200,188200,0
20230628,130800,958069200,188200,188200,188200,188200,0
20230628,130700,958069200,188200,188200,188200,188200,0
20230628,130600,958069200,188200,188200,188200,188200,0
20230628,130500,958069200,188200,188200,188200,188200,10
20230628,130400,956187200,188200,188200,188200,188200,0
20230628,130300,956187200,188200,188200,188200,188200,0
20230628,130200,956187200,188200,188200,188200,188200,0
20230628,130100,956187200,188200,188200,188200,188200,0
20230628,130000,956187200,188200,188200,188200,188200,0
20230628,125900,956187200,188200,188200,188200,188200,0
20230628,125800,956187200,188200,188200,188200,188200,1
20230628,125700,955999000,188200,188200,188200,188200,0
20230628,125600,955999000,188200,188200,188200,188200,0
20230628,125500,955999000,188200,188200,188200,188200,0
20230628,125400,955999000,188200,188200,188200,188200,0
20230628,125300,955999000,188200,188200,188200,188200,1
20230628,125200,955810800,188200,188200,188200,188200,0
20230628,125100,955810800,188200,188200,188200,188200,0
20230628,125000,955810800,188200,188200,188200,188200,0
20230628,124900,955810800,188200,188200,188200,188200,0
20230628,124800,955810800,188200,188200,188200,188200,0
20230628,124700,955810800,188200,188200,188200,188200,0
20230628,124600,955810800,188200,188200,188200,188200,0
20230628,124500,955810800,188200,188200,188200,188200,0
20230628,124400,955810800,188200,188200,188200,188200,0
20230628,124300,955810800,188200,188200,188200,188200,0
20230628,124200,955810800,188200,188200,188200,188200,0
20230628,124100,955810800,188200,188200,188200,188200,0
20230628,124000,955810800,188200,188200,188200,188200,1
20230628,123900,955622600,188300,188300,188300,188300,0
20230628,123800,955622600,188300,188300,188300,188300,0
20230628,123700,955622600,188300,188300,188300,188300,0
20230628,123600,955622600,188300,188300,188300,188300,0
20230628,123500,955622600,188300,188300,188300,188300,25
20230628,123400,950915100,188300,188300,188300,188300,0
20230628,123300,950915100,188300,188300,188300,188300,0
20230628,123200,950915100,188300,188300,188300,188300,0
20230628,123100,950915100,188300,188300,188300,188300,1
20230628,123000,950726800,188200,188200,188200,188200,0
20230628,122900,950726800,188200,188200,188200,188200,0
20230628,122800,950726800,188200,188200,188200,188200,0
20230628,122700,950726800,188200,188200,188200,188200,0
20230628,122600,950726800,188200,188200,188200,188200,10
20230628,122500,948844800,188200,188200,188200,188200,0
20230628,122400,948844800,188200,188200,188200,188200,0
20230628,122300,948844800,188200,188200,188200,188200,0
20230628,122200,948844800,188200,188200,188200,188200,4
20230628,122100,948092000,188000,188000,188000,188000,1
20230628,122000,947904000,188000,188000,188000,188000,0
20230628,121900,947904000,188000,188000,188000,188000,0
20230628,121800,947904000,188000,188000,188000,188000,0
20230628,121700,947904000,188000,188000,188000,188000,0
20230628,121600,947904000,188000,188000,188000,188000,0
20230628,121500,947904000,188000,188000,188000,188000,0
20230628,121400,947904000,188000,188000,188000,188000,7
20230628,121300,946588000,188300,188300,188300,188300,0
20230628,121200,946588000,188300,188300,188300,188300,0
20230628,121100,946588000,188300,188300,188300,188300,0
20230628,121000,946588000,188300,188300,188300,188300,0
20230628,120900,946588000,188300,188300,188300,188300,0
20230628,120800,946588000,188300,188000,188300,188000,8
20230628,120700,945083700,188100,188100,188100,188100,0
20230628,120600,945083700,188100,188100,188100,188100,0
20230628,120500,945083700,188100,188100,188100,188100,0
20230628,120400,945083700,188100,188100,188100,188100,0
20230628,120300,945083700,188100,188100,188100,188100,0
20230628,120200,945083700,188100,188100,188100,188100,7
20230628,120100,943767000,188000,188000,188000,188000,0
20230628,120000,943767000,188000,188000,188000,188000,0
20230628,115900,943767000,188000,188000,188000,188000,0
20230628,115800,943767000,188000,188000,188000,188000,0
20230628,115700,943767000,188000,188000,188000,188000,8
20230628,115600,942263000,188500,188500,188500,188500,0
20230628,115500,942263000,188500,188500,188500,188500,10
20230628,115400,940378000,188600,188600,188600,188600,0
20230628,115300,940378000,188600,188600,188600,188600,0
20230628,115200,940378000,188600,188600,188600,188600,0
20230628,115100,940378000,188600,188600,188600,188600,0
20230628,115000,940378000,188600,188600,188600,188600,0
20230628,114900,940378000,188600,188600,188600,188600,0
20230628,114800,940378000,188600,188600,188600,188600,0
20230628,114700,940378000,188600,188600,188600,188600,0
20230628,114600,940378000,188600,188600,188600,188600,0
20230628,114500,940378000,188600,188000,188700,188000,2003
20230628,114400,563013600,188000,188000,188000,188000,7
20230628,114300,561697600,188000,188000,188000,188000,7
20230628,114200,560381600,188000,188000,188000,188000,0
20230628,114100,560381600,188000,188000,188000,188000,0
20230628,114000,560381600,188000,188000,188000,188000,0
20230628,113900,560381600,188000,188000,188000,188000,0
20230628,113800,560381600,188000,188000,188000,188000,0
20230628,113700,560381600,188000,188000,188000,188000,0
20230628,113600,560381600,188000,188000,188000,188000,0
20230628,113500,560381600,188000,188000,188000,188000,0
20230628,113400,560381600,188000,188000,188000,188000,0
20230628,113300,560381600,188000,188000,188000,188000,0
20230628,113200,560381600,188000,188000,188000,188000,7
20230628,113100,559065600,188000,188000,188000,188000,0
20230628,113000,559065600,188000,188000,188000,188000,0
20230628,112900,559065600,188000,188000,188000,188000,0
20230628,112800,559065600,188000,188000,188000,188000,0
20230628,112700,559065600,188000,188000,188000,188000,0
20230628,112600,559065600,188000,188000,188000,188000,1
20230628,112500,558877600,188000,188000,188000,188000,0
20230628,112400,558877600,188000,188000,188000,188000,0
20230628,112300,558877600,188000,188000,188000,188000,0
20230628,112200,558877600,188000,188000,188000,188000,5
20230628,112100,557937600,188000,188000,188000,188000,0
20230628,112000,557937600,188000,188000,188000,188000,7
20230628,111900,556621600,187900,187900,187900,187900,0
20230628,111800,556621600,187900,187900,187900,187900,0
20230628,111700,556621600,187900,187900,187900,187900,0
20230628,111600,556621600,187900,187900,187900,187900,0
20230628,111500,556621600,187900,187900,187900,187900,0
20230628,111400,556621600,187900,187900,187900,187900,1
20230628,111300,556433700,188000,188000,188000,188000,0
20230628,111200,556433700,188000,188000,188000,188000,0
20230628,111100,556433700,188000,188000,188000,188000,0
20230628,111000,556433700,188000,188000,188000,188000,0
20230628,110900,556433700,188000,188000,188000,188000,7
20230628,110800,555117700,187900,187900,187900,187900,0
20230628,110700,555117700,187900,187900,187900,187900,0
20230628,110600,555117700,187900,187900,187900,187900,0
20230628,110500,555117700,187900,187900,187900,187900,0
20230628,110400,555117700,187900,187900,187900,187900,20
20230628,110300,551359700,188000,188000,188000,188000,0
20230628,110200,551359700,188000,188000,188000,188000,0
20230628,110100,551359700,188000,188000,188000,188000,0
20230628,110000,551359700,188000,188000,188000,188000,0
20230628,105900,551359700,188000,188000,188000,188000,0
20230628,105800,551359700,188000,188000,188000,188000,0
20230628,105700,551359700,188000,188000,188000,188000,38
20230628,105600,544215700,188000,188000,188000,188000,0
20230628,105500,544215700,188000,188000,188000,188000,100
20230628,105400,525415700,188000,188000,188000,188000,0
20230628,105300,525415700,188000,188000,188000,188000,0
20230628,105200,525415700,188000,188000,188000,188000,0
20230628,105100,525415700,188000,188000,188000,188000,30
20230628,105000,519775700,188000,188000,188000,188000,0
20230628,104900,519775700,188000,188000,188000,188000,101
20230628,104800,500787700,188000,188000,188000,188000,0
20230628,104700,500787700,188000,188000,188000,188000,0
20230628,104600,500787700,188000,188000,188000,188000,0
20230628,104500,500787700,188000,188000,188000,188000,0
20230628,104400,500787700,188000,188000,188000,188000,0
20230628,104300,500787700,188000,188000,188000,188000,0
20230628,104200,500787700,188000,188000,188000,188000,0
20230628,104100,500787700,188000,188000,188000,188000,226
20230628,104000,458299700,188100,188100,188100,188100,0
20230628,103900,458299700,188100,188100,188100,188100,0
20230628,103800,458299700,188100,188100,188100,188100,0
20230628,103700,458299700,188100,188100,188100,188100,10
20230628,103600,456418700,188000,188000,188000,188000,0
20230628,103500,456418700,188000,188000,188000,188000,0
20230628,103400,456418700,188000,188000,188000,188000,22
20230628,103300,452282700,188000,188000,188000,188000,0
20230628,103200,452282700,188000,188000,188000,188000,0
20230628,103100,452282700,188000,188000,188000,188000,0
20230628,103000,452282700,188000,188000,188000,188000,0
20230628,102900,452282700,188000,188000,188000,188000,0
20230628,102800,452282700,188000,188000,188000,188000,0
20230628,102700,452282700,188000,188100,188100,188000,100
20230628,102600,433473400,188000,188000,188000,188000,3
20230628,102500,432909400,188000,188000,188000,188000,0
20230628,102400,432909400,188000,188000,188000,188000,0
20230628,102300,432909400,188000,188000,188000,188000,0
20230628,102200,432909400,188000,188000,188000,188000,0
20230628,102100,432909400,188000,188000,188000,188000,6
20230628,102000,431781400,188000,188000,188000,188000,280
20230628,101900,379141400,188000,188000,188000,188000,0
20230628,101800,379141400,188000,188000,188000,188000,0
20230628,101700,379141400,188000,188000,188000,188000,0
20230628,101600,379141400,188000,188000,188000,188000,0
20230628,101500,379141400,188000,188000,188000,188000,0
20230628,101400,379141400,188000,188000,188000,188000,0
20230628,101300,379141400,188000,188000,188000,188000,9
20230628,101200,377449400,187900,187900,187900,187900,40
20230628,101100,369933400,187900,187900,187900,187900,0
20230628,101000,369933400,187900,187900,187900,187900,0
20230628,100900,369933400,187900,187900,187900,187900,0
20230628,100800,369933400,187900,187900,187900,187900,0
20230628,100700,369933400,187900,187900,187900,187900,0
20230628,100600,369933400,187900,187900,187900,187900,21
20230628,100500,365987500,188000,188000,188000,188000,0
20230628,100400,365987500,188000,188000,188000,188000,1
20230628,100300,365799500,188000,188000,188000,188000,0
20230628,100200,365799500,188000,188000,188000,188000,0
20230628,100100,365799500,188000,188000,188000,188000,0
20230628,100000,365799500,188000,188000,188000,188000,8
20230628,095900,364295500,187900,187900,187900,187900,20
20230628,095800,360537500,187900,187900,187900,187900,30
20230628,095700,354900500,187900,187900,187900,187900,0
20230628,095600,354900500,187900,187900,187900,187900,0
20230628,095500,354900500,187900,187900,187900,187900,0
20230628,095400,354900500,187900,187900,187900,187900,0
20230628,095300,354900500,187900,187900,187900,187900,0
20230628,095200,354900500,187900,187900,187900,187900,0
20230628,095100,354900500,187900,187900,187900,187900,0
20230628,095000,354900500,187900,187900,187900,187900,200
20230628,094900,317320500,187900,187900,187900,187900,0
20230628,094800,317320500,187900,187900,187900,187900,284
20230628,094700,263956900,188000,188000,188000,188000,0
20230628,094600,263956900,188000,188000,188000,188000,26
20230628,094500,259068900,188000,188000,188000,188000,50
20230628,094400,249668900,188000,188000,188000,188000,0
20230628,094300,249668900,188000,188000,188000,188000,0
20230628,094200,249668900,188000,188000,188000,188000,0
20230628,094100,249668900,188000,188000,188000,188000,2
20230628,094000,249292900,188000,188000,188000,188000,0
20230628,093900,249292900,188000,188000,188000,188000,0
20230628,093800,249292900,188000,188000,188000,188000,0
20230628,093700,249292900,188000,188000,188000,188000,0
20230628,093600,249292900,188000,188000,188000,188000,42
20230628,093500,241396900,188000,188000,188000,188000,200
20230628,093400,203796900,188000,188000,188000,188000,300
20230628,093300,147396900,188000,188000,188000,188000,0
20230628,093200,147396900,188000,188000,188000,188000,0
20230628,093100,147396900,188000,188000,188000,188000,515
20230628,093000,50576900,188000,188000,188000,188000,0
20230628,092900,50576900,188000,188000,188000,188000,0
20230628,092800,50576900,188000,188000,188000,188000,0
20230628,092700,50576900,188000,188000,188000,188000,0
20230628,092600,50576900,188000,188000,188000,188000,0
20230628,092500,50576900,188000,188000,188000,188000,0
20230628,092400,50576900,188000,188000,188000,188000,1
20230628,092300,50388900,188000,188000,188000,188000,1
20230628,092200,50200900,188000,188000,188000,188000,0
20230628,092100,50200900,188000,188000,188000,188000,0
20230628,092000,50200900,188000,188000,188000,188000,20
20230628,091900,46440900,188000,188000,188000,188000,0
20230628,091800,46440900,188000,188000,188000,188000,10
20230628,091700,44560900,188000,188000,188000,188000,31
20230628,091600,38732900,188000,188000,188000,188000,0
20230628,091500,38732900,188000,188000,188000,188000,5
20230628,091400,37792900,188000,188000,188000,188000,0
20230628,091300,37792900,188000,188000,188000,188000,0
20230628,091200,37792900,188000,188000,188000,188000,2
20230628,091100,37416900,188000,188000,188000,188000,10
20230628,091000,35536900,188000,188000,188000,188000,0
20230628,090900,35536900,188000,188000,188000,188000,0
20230628,090800,35536900,188000,188000,188000,188000,0
20230628,090700,35536900,188000,188000,188000,188000,0
20230628,090600,35536900,188000,188000,188000,188000,0
20230628,090500,35536900,188000,188000,188000,188000,33
20230628,090400,29332900,188100,188100,188100,188100,26
20230628,090300,24442300,188100,188100,188100,188100,0
20230628,090200,24442300,188100,188100,188100,188100,0
20230628,090100,24442300,188100,188100,188100,188100,0
20230628,090000,24442300,188100,188000,188100,188000,130
Reference in New Issue Copy Permalink