ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/048550/min/candle-20230615.csv

648 lines
32 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
20230615,194500,1369334750,2780,2780,2780,2780,4536
20230615,194400,1369334750,2780,2780,2780,2780,0
20230615,194300,1369334750,2780,2780,2780,2780,0
20230615,194200,1369334750,2780,2780,2780,2780,0
20230615,194100,1369334750,2780,2780,2780,2780,0
20230615,194000,1369334750,2780,2780,2780,2780,0
20230615,193900,1369334750,2780,2780,2780,2780,0
20230615,193800,1369334750,2780,2780,2780,2780,0
20230615,193700,1369334750,2780,2780,2780,2780,0
20230615,193600,1369334750,2780,2780,2780,2780,0
20230615,193500,1369334750,2780,2780,2780,2780,0
20230615,193400,1369334750,2780,2780,2780,2780,0
20230615,193300,1369334750,2780,2780,2780,2780,0
20230615,193200,1369334750,2780,2780,2780,2780,0
20230615,193100,1369334750,2780,2780,2780,2780,0
20230615,193000,1369334750,2780,2780,2780,2780,0
20230615,192900,1369334750,2780,2780,2780,2780,0
20230615,192800,1369334750,2780,2780,2780,2780,0
20230615,192700,1369334750,2780,2780,2780,2780,0
20230615,192600,1369334750,2780,2780,2780,2780,0
20230615,192500,1369334750,2780,2780,2780,2780,0
20230615,192400,1369334750,2780,2780,2780,2780,0
20230615,192300,1369334750,2780,2780,2780,2780,0
20230615,192200,1369334750,2780,2780,2780,2780,0
20230615,192100,1369334750,2780,2780,2780,2780,0
20230615,192000,1369334750,2780,2780,2780,2780,0
20230615,191900,1369334750,2780,2780,2780,2780,0
20230615,191800,1369334750,2780,2780,2780,2780,0
20230615,191700,1369334750,2780,2780,2780,2780,0
20230615,191600,1369334750,2780,2780,2780,2780,0
20230615,191500,1369334750,2780,2780,2780,2780,4536
20230615,191400,1369334750,2780,2780,2780,2780,0
20230615,191300,1369334750,2780,2780,2780,2780,0
20230615,191200,1369334750,2780,2780,2780,2780,0
20230615,191100,1369334750,2780,2780,2780,2780,0
20230615,191000,1369334750,2780,2780,2780,2780,0
20230615,190900,1369334750,2780,2780,2780,2780,0
20230615,190800,1369334750,2780,2780,2780,2780,0
20230615,190700,1369334750,2780,2780,2780,2780,0
20230615,190600,1369334750,2780,2780,2780,2780,0
20230615,190500,1369334750,2780,2780,2780,2780,0
20230615,190400,1369334750,2780,2780,2780,2780,0
20230615,190300,1369334750,2780,2780,2780,2780,0
20230615,190200,1369334750,2780,2780,2780,2780,0
20230615,190100,1369334750,2780,2780,2780,2780,0
20230615,190000,1369334750,2780,2780,2780,2780,0
20230615,185900,1369334750,2780,2780,2780,2780,0
20230615,185800,1369334750,2780,2780,2780,2780,0
20230615,185700,1369334750,2780,2780,2780,2780,0
20230615,185600,1369334750,2780,2780,2780,2780,0
20230615,185500,1369334750,2780,2780,2780,2780,0
20230615,185400,1369334750,2780,2780,2780,2780,0
20230615,185300,1369334750,2780,2780,2780,2780,0
20230615,185200,1369334750,2780,2780,2780,2780,0
20230615,185100,1369334750,2780,2780,2780,2780,0
20230615,185000,1369334750,2780,2780,2780,2780,0
20230615,184900,1369334750,2780,2780,2780,2780,0
20230615,184800,1369334750,2780,2780,2780,2780,0
20230615,184700,1369334750,2780,2780,2780,2780,0
20230615,184600,1369334750,2780,2780,2780,2780,0
20230615,184500,1369334750,2780,2780,2780,2780,4536
20230615,184400,1369334750,2780,2780,2780,2780,0
20230615,184300,1369334750,2780,2780,2780,2780,0
20230615,184200,1369334750,2780,2780,2780,2780,0
20230615,184100,1369334750,2780,2780,2780,2780,0
20230615,184000,1369334750,2780,2780,2780,2780,0
20230615,183900,1369334750,2780,2780,2780,2780,0
20230615,183800,1369334750,2780,2780,2780,2780,0
20230615,183700,1369334750,2780,2780,2780,2780,0
20230615,183600,1369334750,2780,2780,2780,2780,0
20230615,183500,1369334750,2780,2780,2780,2780,0
20230615,183400,1369334750,2780,2780,2780,2780,0
20230615,183300,1369334750,2780,2780,2780,2780,0
20230615,183200,1369334750,2780,2780,2780,2780,0
20230615,183100,1369334750,2780,2780,2780,2780,0
20230615,183000,1369334750,2780,2780,2780,2780,0
20230615,182900,1369334750,2780,2780,2780,2780,0
20230615,182800,1369334750,2780,2780,2780,2780,0
20230615,182700,1369334750,2780,2780,2780,2780,0
20230615,182600,1369334750,2780,2780,2780,2780,0
20230615,182500,1369334750,2780,2780,2780,2780,0
20230615,182400,1369334750,2780,2780,2780,2780,0
20230615,182300,1369334750,2780,2780,2780,2780,0
20230615,182200,1369334750,2780,2780,2780,2780,0
20230615,182100,1369334750,2780,2780,2780,2780,0
20230615,182000,1369334750,2780,2780,2780,2780,0
20230615,181900,1369334750,2780,2780,2780,2780,0
20230615,181800,1369334750,2780,2780,2780,2780,0
20230615,181700,1369334750,2780,2780,2780,2780,0
20230615,181600,1369334750,2780,2780,2780,2780,0
20230615,181500,1369334750,2780,2780,2780,2780,4536
20230615,181400,1369334750,2780,2780,2780,2780,0
20230615,181300,1369334750,2780,2780,2780,2780,0
20230615,181200,1369334750,2780,2780,2780,2780,0
20230615,181100,1369334750,2780,2780,2780,2780,0
20230615,181000,1369334750,2780,2780,2780,2780,0
20230615,180900,1369334750,2780,2780,2780,2780,0
20230615,180800,1369334750,2780,2780,2780,2780,0
20230615,180700,1369334750,2780,2780,2780,2780,0
20230615,180600,1369334750,2780,2780,2780,2780,0
20230615,180500,1369334750,2780,2780,2780,2780,0
20230615,180400,1369334750,2780,2780,2780,2780,0
20230615,180300,1369334750,2780,2780,2780,2780,0
20230615,180200,1369334750,2780,2780,2780,2780,0
20230615,180100,1369334750,2780,2780,2780,2780,0
20230615,180000,1369334750,2780,2780,2780,2780,0
20230615,175900,1369334750,2780,2780,2780,2780,0
20230615,175800,1369334750,2780,2780,2780,2780,0
20230615,175700,1369334750,2780,2780,2780,2780,0
20230615,175600,1369334750,2780,2780,2780,2780,0
20230615,175500,1369334750,2780,2780,2780,2780,0
20230615,175400,1369334750,2780,2780,2780,2780,0
20230615,175300,1369334750,2780,2780,2780,2780,0
20230615,175200,1369334750,2780,2780,2780,2780,0
20230615,175100,1369334750,2780,2780,2780,2780,0
20230615,175000,1369334750,2780,2780,2780,2780,0
20230615,174900,1369334750,2780,2780,2780,2780,0
20230615,174800,1369334750,2780,2780,2780,2780,0
20230615,174700,1369334750,2780,2780,2780,2780,0
20230615,174600,1369334750,2780,2780,2780,2780,0
20230615,174500,1369334750,2780,2780,2780,2780,4536
20230615,174400,1369334750,2780,2780,2780,2780,0
20230615,174300,1369334750,2780,2780,2780,2780,0
20230615,174200,1369334750,2780,2780,2780,2780,0
20230615,174100,1369334750,2780,2780,2780,2780,0
20230615,174000,1369334750,2780,2780,2780,2780,0
20230615,173900,1369334750,2780,2780,2780,2780,0
20230615,173800,1369334750,2780,2780,2780,2780,0
20230615,173700,1369334750,2780,2780,2780,2780,0
20230615,173600,1369334750,2780,2780,2780,2780,0
20230615,173500,1369334750,2780,2780,2780,2780,0
20230615,173400,1369334750,2780,2780,2780,2780,0
20230615,173300,1369334750,2780,2780,2780,2780,0
20230615,173200,1369334750,2780,2780,2780,2780,0
20230615,173100,1369334750,2780,2780,2780,2780,0
20230615,173000,1369334750,2780,2780,2780,2780,0
20230615,172900,1369334750,2780,2780,2780,2780,0
20230615,172800,1369334750,2780,2780,2780,2780,0
20230615,172700,1369334750,2780,2780,2780,2780,0
20230615,172600,1369334750,2780,2780,2780,2780,0
20230615,172500,1369334750,2780,2780,2780,2780,0
20230615,172400,1369334750,2780,2780,2780,2780,0
20230615,172300,1369334750,2780,2780,2780,2780,0
20230615,172200,1369334750,2780,2780,2780,2780,0
20230615,172100,1369334750,2780,2780,2780,2780,0
20230615,172000,1369334750,2780,2780,2780,2780,0
20230615,171900,1369334750,2780,2780,2780,2780,0
20230615,171800,1369334750,2780,2780,2780,2780,0
20230615,171700,1369334750,2780,2780,2780,2780,0
20230615,171600,1369334750,2780,2780,2780,2780,0
20230615,171500,1369334750,2780,2780,2780,2780,4536
20230615,171400,1369334750,2780,2780,2780,2780,0
20230615,171300,1369334750,2780,2780,2780,2780,0
20230615,171200,1369334750,2780,2780,2780,2780,0
20230615,171100,1369334750,2780,2780,2780,2780,0
20230615,171000,1369334750,2780,2780,2780,2780,0
20230615,170900,1369334750,2780,2780,2780,2780,0
20230615,170800,1369334750,2780,2780,2780,2780,0
20230615,170700,1369334750,2780,2780,2780,2780,0
20230615,170600,1369334750,2780,2780,2780,2780,0
20230615,170500,1369334750,2780,2780,2780,2780,0
20230615,170400,1369334750,2780,2780,2780,2780,0
20230615,170300,1369334750,2780,2780,2780,2780,0
20230615,170200,1369334750,2780,2780,2780,2780,0
20230615,170100,1369334750,2780,2780,2780,2780,0
20230615,170000,1369334750,2780,2780,2780,2780,0
20230615,165900,1369334750,2780,2780,2780,2780,0
20230615,165800,1369334750,2780,2780,2780,2780,0
20230615,165700,1369334750,2780,2780,2780,2780,0
20230615,165600,1369334750,2780,2780,2780,2780,0
20230615,165500,1369334750,2780,2780,2780,2780,0
20230615,165400,1369334750,2780,2780,2780,2780,0
20230615,165300,1369334750,2780,2780,2780,2780,0
20230615,165200,1369334750,2780,2780,2780,2780,0
20230615,165100,1369334750,2780,2780,2780,2780,0
20230615,165000,1369334750,2780,2780,2780,2780,0
20230615,164900,1369334750,2780,2780,2780,2780,0
20230615,164800,1369334750,2780,2780,2780,2780,0
20230615,164700,1369334750,2780,2780,2780,2780,0
20230615,164600,1369334750,2780,2780,2780,2780,0
20230615,164500,1369334750,2780,2780,2780,2780,4536
20230615,164400,1369334750,2780,2780,2780,2780,0
20230615,164300,1369334750,2780,2780,2780,2780,0
20230615,164200,1369334750,2780,2780,2780,2780,0
20230615,164100,1369334750,2780,2780,2780,2780,0
20230615,164000,1369334750,2780,2780,2780,2780,0
20230615,163900,1369334750,2780,2780,2780,2780,0
20230615,163800,1369334750,2780,2780,2780,2780,0
20230615,163700,1369334750,2780,2780,2780,2780,0
20230615,163600,1369334750,2780,2780,2780,2780,0
20230615,163500,1369334750,2780,2780,2780,2780,0
20230615,163400,1369334750,2780,2780,2780,2780,0
20230615,163300,1369334750,2780,2780,2780,2780,0
20230615,163200,1369334750,2780,2780,2780,2780,0
20230615,163100,1369334750,2780,2780,2780,2780,0
20230615,163000,1369334750,2780,2780,2780,2780,0
20230615,162900,1369334750,2780,2780,2780,2780,0
20230615,162800,1369334750,2780,2780,2780,2780,0
20230615,162700,1369334750,2780,2780,2780,2780,0
20230615,162600,1369334750,2780,2780,2780,2780,0
20230615,162500,1369334750,2780,2780,2780,2780,0
20230615,162400,1369334750,2780,2780,2780,2780,0
20230615,162300,1369334750,2780,2780,2780,2780,0
20230615,162200,1369334750,2780,2780,2780,2780,0
20230615,162100,1369334750,2780,2780,2780,2780,0
20230615,162000,1369334750,2780,2780,2780,2780,0
20230615,161900,1369334750,2780,2780,2780,2780,0
20230615,161800,1369334750,2780,2780,2780,2780,0
20230615,161700,1369334750,2780,2780,2780,2780,0
20230615,161600,1369334750,2780,2780,2780,2780,0
20230615,161500,1369334750,2780,2780,2780,2780,4536
20230615,161400,1369334750,2780,2780,2780,2780,0
20230615,161300,1369334750,2780,2780,2780,2780,0
20230615,161200,1369334750,2780,2780,2780,2780,0
20230615,161100,1369334750,2780,2780,2780,2780,0
20230615,161000,1369334750,2780,2780,2780,2780,0
20230615,160900,1369334750,2780,2780,2780,2780,0
20230615,160800,1369334750,2780,2780,2780,2780,0
20230615,160700,1369334750,2780,2780,2780,2780,0
20230615,160600,1369334750,2780,2780,2780,2780,0
20230615,160500,1369334750,2780,2780,2780,2780,0
20230615,160400,1369334750,2780,2780,2780,2780,0
20230615,160300,1369334750,2780,2780,2780,2780,0
20230615,160200,1369334750,2780,2780,2780,2780,0
20230615,160100,1369334750,2780,2780,2780,2780,0
20230615,160000,1369334750,2780,2780,2780,2780,0
20230615,155900,1369334750,2780,2780,2780,2780,0
20230615,155800,1369334750,2780,2780,2780,2780,0
20230615,155700,1369334750,2780,2780,2780,2780,0
20230615,155600,1369334750,2780,2780,2780,2780,0
20230615,155500,1369334750,2780,2780,2780,2780,0
20230615,155400,1369334750,2780,2780,2780,2780,0
20230615,155300,1369334750,2780,2780,2780,2780,0
20230615,155200,1369334750,2780,2780,2780,2780,0
20230615,155100,1369334750,2780,2780,2780,2780,0
20230615,155000,1369334750,2780,2780,2780,2780,0
20230615,154900,1369334750,2780,2780,2780,2780,0
20230615,154800,1369334750,2780,2780,2780,2780,0
20230615,154700,1369334750,2780,2780,2780,2780,0
20230615,154600,1369334750,2780,2780,2780,2780,0
20230615,154500,1369334750,2780,2780,2780,2780,4536
20230615,154400,1369334750,2780,2780,2780,2780,0
20230615,154300,1369334750,2780,2780,2780,2780,0
20230615,154200,1369334750,2780,2780,2780,2780,0
20230615,154100,1369334750,2780,2780,2780,2780,0
20230615,154000,1369334750,2780,2780,2780,2780,0
20230615,153900,1369334750,2780,2780,2780,2780,0
20230615,153800,1369334750,2780,2780,2780,2780,0
20230615,153700,1369334750,2780,2780,2780,2780,0
20230615,153600,1369334750,2780,2780,2780,2780,0
20230615,153500,1369334750,2780,2780,2780,2780,0
20230615,153400,1369334750,2780,2780,2780,2780,0
20230615,153300,1369334750,2780,2780,2780,2780,0
20230615,153200,1369334750,2780,2780,2780,2780,0
20230615,153100,1369334750,2780,2780,2780,2780,0
20230615,153000,1369334750,2780,2780,2780,2780,4536
20230615,152900,1356724670,2785,2785,2785,2785,0
20230615,152800,1356724670,2785,2785,2785,2785,0
20230615,152700,1356724670,2785,2785,2785,2785,0
20230615,152600,1356724670,2785,2785,2785,2785,0
20230615,152500,1356724670,2785,2785,2785,2785,0
20230615,152400,1356724670,2785,2785,2785,2785,0
20230615,152300,1356724670,2785,2785,2785,2785,0
20230615,152200,1356724670,2785,2785,2785,2785,0
20230615,152100,1356724670,2785,2785,2785,2785,0
20230615,152000,1356724670,2785,2785,2785,2785,0
20230615,151900,1356724670,2785,2785,2785,2780,16769
20230615,151800,1310106205,2780,2780,2780,2780,186
20230615,151700,1309589125,2785,2785,2785,2785,57
20230615,151600,1309430380,2785,2780,2790,2780,350
20230615,151500,1308456160,2780,2785,2785,2780,201
20230615,151400,1307896995,2785,2785,2785,2785,138
20230615,151300,1307512665,2785,2785,2785,2785,750
20230615,151200,1305423915,2790,2790,2790,2785,4097
20230615,151100,1294010555,2790,2790,2790,2790,606
20230615,151000,1292319815,2785,2785,2785,2785,55
20230615,150900,1292166640,2785,2785,2785,2785,119
20230615,150800,1291835225,2785,2785,2785,2785,174
20230615,150700,1291350635,2785,2785,2785,2785,90
20230615,150600,1291099985,2785,2785,2785,2785,666
20230615,150500,1289245175,2790,2785,2790,2785,366
20230615,150400,1288224775,2785,2780,2785,2780,846
20230615,150300,1285872665,2780,2785,2785,2780,250
20230615,150200,1285177415,2785,2785,2785,2785,0
20230615,150100,1285177415,2785,2785,2785,2785,10
20230615,150000,1285149565,2785,2785,2785,2785,10
20230615,145900,1285121715,2785,2790,2790,2785,2106
20230615,145800,1279256455,2790,2790,2790,2790,0
20230615,145700,1279256455,2790,2790,2790,2790,24
20230615,145600,1279189495,2790,2790,2790,2790,10
20230615,145500,1279161595,2790,2785,2790,2785,2155
20230615,145400,1273149175,2785,2785,2785,2780,119
20230615,145300,1272818340,2780,2790,2790,2780,5856
20230615,145200,1256509970,2790,2790,2790,2790,0
20230615,145100,1256509970,2790,2790,2790,2790,509
20230615,145000,1255089860,2790,2790,2790,2790,21
20230615,144900,1255031270,2790,2790,2790,2790,0
20230615,144800,1255031270,2790,2790,2790,2790,100
20230615,144700,1254752270,2790,2790,2790,2790,1
20230615,144600,1254749480,2790,2785,2790,2785,3
20230615,144500,1254741120,2790,2790,2790,2790,0
20230615,144400,1254741120,2790,2780,2790,2780,2
20230615,144300,1254735550,2785,2785,2785,2785,337
20230615,144200,1253797005,2785,2785,2785,2785,10
20230615,144100,1253769155,2785,2785,2785,2785,500
20230615,144000,1252376655,2785,2785,2785,2785,1
20230615,143900,1252373870,2785,2785,2785,2785,133
20230615,143800,1252003465,2785,2785,2785,2785,155
20230615,143700,1251571790,2785,2785,2785,2785,566
20230615,143600,1249995480,2785,2785,2785,2780,282
20230615,143500,1249210145,2785,2785,2785,2785,360
20230615,143400,1248207545,2785,2785,2785,2785,40
20230615,143300,1248096145,2785,2780,2785,2780,997
20230615,143200,1245323935,2780,2785,2785,2780,1535
20230615,143100,1241056460,2785,2785,2785,2785,616
20230615,143000,1239340900,2785,2790,2790,2785,4965
20230615,142900,1225513025,2790,2790,2795,2790,615
20230615,142800,1223797170,2790,2790,2790,2790,2
20230615,142700,1223791590,2790,2790,2790,2790,0
20230615,142600,1223791590,2790,2790,2790,2790,1
20230615,142500,1223788800,2790,2790,2795,2790,1600
20230615,142400,1219324300,2790,2790,2790,2790,552
20230615,142300,1217784220,2790,2790,2790,2790,29
20230615,142200,1217703310,2795,2795,2795,2795,81
20230615,142100,1217476915,2790,2790,2790,2790,0
20230615,142000,1217476915,2790,2790,2790,2790,1
20230615,141900,1217474125,2790,2795,2795,2790,182
20230615,141800,1216965845,2795,2795,2795,2795,0
20230615,141700,1216965845,2795,2795,2795,2795,100
20230615,141600,1216686345,2795,2790,2795,2790,214
20230615,141500,1216088285,2790,2790,2790,2790,0
20230615,141400,1216088285,2790,2790,2790,2790,1357
20230615,141300,1212302255,2790,2790,2790,2790,0
20230615,141200,1212302255,2790,2790,2790,2790,5
20230615,141100,1212288305,2790,2790,2790,2790,10
20230615,141000,1212260405,2790,2790,2790,2790,9
20230615,140900,1212235295,2785,2790,2790,2785,1371
20230615,140800,1208413770,2795,2795,2795,2795,858
20230615,140700,1206015660,2795,2790,2795,2790,2316
20230615,140600,1199554015,2795,2795,2795,2795,2
20230615,140500,1199548425,2800,2795,2800,2795,103
20230615,140400,1199260535,2795,2795,2795,2795,0
20230615,140300,1199260535,2795,2795,2795,2795,10
20230615,140200,1199232585,2795,2795,2795,2795,5
20230615,140100,1199218610,2795,2790,2795,2790,1299
20230615,140000,1195594360,2795,2795,2795,2790,32
20230615,135900,1195505010,2790,2790,2790,2790,1000
20230615,135800,1192715010,2795,2795,2795,2790,1408
20230615,135700,1188779750,2795,2795,2795,2795,5
20230615,135600,1188765775,2795,2795,2795,2790,75
20230615,135500,1188556225,2795,2795,2795,2795,76
20230615,135400,1188343805,2795,2795,2795,2795,26
20230615,135300,1188271135,2795,2795,2795,2795,50
20230615,135200,1188131385,2795,2795,2795,2795,0
20230615,135100,1188131385,2795,2795,2795,2795,39
20230615,135000,1188022380,2790,2795,2795,2790,275
20230615,134900,1187255080,2795,2795,2795,2795,50
20230615,134800,1187115330,2795,2795,2795,2795,1
20230615,134700,1187112535,2790,2790,2790,2790,0
20230615,134600,1187112535,2790,2790,2790,2790,1
20230615,134500,1187109745,2795,2790,2795,2790,297
20230615,134400,1186280935,2790,2790,2790,2790,36
20230615,134300,1186180495,2795,2795,2795,2795,350
20230615,134200,1185202245,2795,2795,2795,2795,0
20230615,134100,1185202245,2795,2795,2795,2795,122
20230615,134000,1184861255,2785,2790,2790,2785,1917
20230615,133900,1179513340,2790,2785,2790,2785,6
20230615,133800,1179496615,2785,2785,2785,2785,162
20230615,133700,1179045445,2780,2780,2780,2780,707
20230615,133600,1177079985,2785,2785,2785,2785,1294
20230615,133500,1173476195,2785,2785,2785,2785,59
20230615,133400,1173311880,2785,2785,2785,2785,6
20230615,133300,1173295170,2785,2785,2785,2785,217
20230615,133200,1172690825,2785,2785,2785,2785,503
20230615,133100,1171289970,2785,2785,2785,2785,100
20230615,133000,1171011470,2785,2785,2785,2785,1084
20230615,132900,1167992530,2785,2785,2785,2780,2453
20230615,132800,1161161505,2785,2785,2785,2785,2500
20230615,132700,1154199005,2795,2790,2795,2785,154
20230615,132600,1153770060,2790,2790,2790,2790,11
20230615,132500,1153739370,2790,2790,2790,2790,199
20230615,132400,1153184160,2785,2785,2785,2785,0
20230615,132300,1153184160,2785,2785,2785,2785,0
20230615,132200,1153184160,2785,2785,2785,2785,845
20230615,132100,1150830835,2795,2795,2795,2795,0
20230615,132000,1150830835,2795,2795,2795,2795,204
20230615,131900,1150260655,2800,2800,2800,2800,35
20230615,131800,1150162655,2800,2800,2800,2800,5
20230615,131700,1150148655,2790,2790,2790,2790,0
20230615,131600,1150148655,2790,2790,2795,2790,621
20230615,131500,1148416060,2790,2790,2790,2790,279
20230615,131400,1147637650,2790,2790,2790,2790,10
20230615,131300,1147609750,2790,2790,2790,2785,92
20230615,131200,1147353075,2790,2790,2790,2790,428
20230615,131100,1146158955,2790,2790,2790,2790,677
20230615,131000,1144270125,2790,2790,2790,2790,0
20230615,130900,1144270125,2790,2790,2790,2790,8
20230615,130800,1144247805,2790,2790,2790,2790,2279
20230615,130700,1137889395,2790,2790,2790,2790,441
20230615,130600,1136659005,2790,2790,2790,2790,0
20230615,130500,1136659005,2790,2790,2790,2790,0
20230615,130400,1136659005,2790,2790,2790,2790,131
20230615,130300,1136293515,2790,2790,2790,2790,551
20230615,130200,1134756225,2790,2790,2790,2790,4
20230615,130100,1134745065,2785,2790,2790,2785,683
20230615,130000,1132839560,2790,2790,2790,2790,1
20230615,125900,1132836770,2790,2795,2795,2790,56
20230615,125800,1132680400,2795,2795,2795,2795,5
20230615,125700,1132666425,2795,2795,2800,2795,187
20230615,125600,1132143750,2795,2795,2795,2795,3
20230615,125500,1132135365,2795,2800,2800,2795,83
20230615,125400,1131902990,2800,2800,2800,2800,0
20230615,125300,1131902990,2800,2800,2800,2800,2
20230615,125200,1131897390,2790,2790,2790,2790,0
20230615,125100,1131897390,2790,2795,2795,2790,1257
20230615,125000,1128384860,2795,2795,2795,2790,846
20230615,124900,1126024460,2795,2795,2795,2795,0
20230615,124800,1126024460,2795,2795,2795,2795,1
20230615,124700,1126021665,2790,2795,2795,2790,382
20230615,124600,1124955085,2790,2790,2790,2790,0
20230615,124500,1124955085,2790,2785,2790,2785,606
20230615,124400,1123264600,2785,2790,2790,2780,103
20230615,124300,1122978055,2780,2790,2795,2780,7047
20230615,124200,1103346570,2790,2795,2795,2790,9
20230615,124100,1103321455,2795,2795,2795,2795,0
20230615,124000,1103321455,2795,2795,2795,2795,7
20230615,123900,1103301890,2790,2790,2790,2790,6
20230615,123800,1103285150,2795,2795,2795,2795,111
20230615,123700,1102974905,2790,2795,2795,2790,4945
20230615,123600,1089178155,2795,2795,2795,2795,30
20230615,123500,1089094305,2795,2795,2795,2795,574
20230615,123400,1087489975,2795,2795,2795,2795,70
20230615,123300,1087294325,2795,2795,2795,2795,1185
20230615,123200,1083982250,2795,2795,2795,2795,1
20230615,123100,1083979455,2795,2795,2795,2795,53
20230615,123000,1083831320,2795,2795,2795,2795,193
20230615,122900,1083291885,2795,2795,2795,2795,2420
20230615,122800,1076527985,2790,2790,2790,2790,5000
20230615,122700,1062577985,2790,2795,2795,2790,52
20230615,122600,1062432650,2795,2795,2795,2795,98
20230615,122500,1062158740,2795,2800,2800,2795,503
20230615,122400,1060752780,2800,2800,2800,2800,1348
20230615,122300,1056978380,2800,2800,2800,2800,0
20230615,122200,1056978380,2800,2795,2800,2795,2276
20230615,122100,1050610345,2795,2795,2795,2795,10
20230615,122000,1050582395,2795,2795,2795,2795,13
20230615,121900,1050546060,2795,2795,2795,2795,80
20230615,121800,1050322460,2795,2795,2795,2795,1178
20230615,121700,1047029950,2795,2800,2800,2795,811
20230615,121600,1044763005,2800,2800,2800,2800,0
20230615,121500,1044763005,2800,2800,2800,2800,200
20230615,121400,1044203005,2800,2800,2800,2800,179
20230615,121300,1043701805,2800,2795,2800,2795,390
20230615,121200,1042611685,2790,2790,2790,2790,0
20230615,121100,1042611685,2790,2795,2795,2790,1200
20230615,121000,1039260125,2795,2795,2795,2795,4
20230615,120900,1039248945,2795,2795,2795,2795,300
20230615,120800,1038410445,2795,2795,2795,2795,361
20230615,120700,1037401450,2795,2795,2795,2795,0
20230615,120600,1037401450,2795,2795,2795,2795,99
20230615,120500,1037124745,2795,2795,2795,2795,100
20230615,120400,1036845245,2795,2795,2795,2795,326
20230615,120300,1035934075,2795,2795,2795,2795,200
20230615,120200,1035375075,2795,2795,2795,2795,102
20230615,120100,1035089985,2795,2795,2795,2795,31
20230615,120000,1035003340,2795,2795,2795,2795,151
20230615,115900,1034581295,2795,2790,2795,2790,350
20230615,115800,1033603795,2790,2790,2790,2790,824
20230615,115700,1031304835,2795,2795,2795,2795,0
20230615,115600,1031304835,2795,2795,2795,2795,1036
20230615,115500,1028409215,2795,2800,2800,2795,3636
20230615,115400,1018236085,2805,2800,2805,2800,646
20230615,115300,1016427235,2800,2800,2800,2800,2
20230615,115200,1016421635,2800,2800,2800,2800,5
20230615,115100,1016407635,2800,2795,2800,2795,170
20230615,115000,1015932135,2800,2795,2800,2790,413
20230615,114900,1014777805,2790,2795,2795,2790,532
20230615,114800,1013291620,2795,2795,2795,2795,24
20230615,114700,1013224540,2795,2795,2795,2795,139
20230615,114600,1012836035,2795,2795,2795,2795,59
20230615,114500,1012671130,2795,2790,2795,2785,366
20230615,114400,1011648300,2790,2790,2790,2790,2101
20230615,114300,1005786510,2785,2785,2785,2785,0
20230615,114200,1005786510,2785,2785,2785,2785,551
20230615,114100,1004251975,2785,2785,2785,2785,130
20230615,114000,1003889925,2785,2780,2785,2780,353
20230615,113900,1002906830,2780,2780,2780,2775,540
20230615,113800,1001407565,2780,2780,2780,2780,364
20230615,113700,1000395645,2780,2780,2780,2780,1038
20230615,113600,997510005,2780,2780,2780,2780,488
20230615,113500,996153365,2780,2780,2780,2780,220
20230615,113400,995541765,2780,2780,2780,2780,214
20230615,113300,994946845,2780,2780,2780,2780,1014
20230615,113200,992127925,2780,2780,2780,2780,29
20230615,113100,992047305,2780,2780,2780,2780,1606
20230615,113000,987582625,2775,2780,2780,2775,1828
20230615,112900,982509630,2780,2775,2780,2775,3604
20230615,112800,972508100,2775,2775,2775,2775,6539
20230615,112700,954362375,2775,2780,2780,2775,4010
20230615,112600,943234575,2780,2780,2780,2780,75
20230615,112500,943026075,2780,2775,2790,2770,4151
20230615,112400,931516920,2775,2775,2775,2775,800
20230615,112300,929296920,2775,2780,2780,2775,169
20230615,112200,928827655,2780,2780,2780,2780,149
20230615,112100,928413435,2780,2780,2785,2780,569
20230615,112000,926831515,2785,2785,2785,2785,16
20230615,111900,926786955,2785,2770,2785,2770,1643
20230615,111800,922235610,2770,2775,2775,2765,2430
20230615,111700,915506335,2765,2770,2780,2765,4127
20230615,111600,904069745,2765,2785,2790,2765,28344
20230615,111500,825392350,2785,2785,2785,2785,30
20230615,111400,825308800,2785,2790,2800,2785,4874
20230615,111300,811721695,2795,2790,2800,2790,1806
20230615,111200,806668165,2790,2805,2805,2790,23627
20230615,111100,740584210,2805,2810,2810,2805,2308
20230615,111000,734110170,2805,2805,2805,2805,346
20230615,110900,733139640,2820,2805,2820,2805,2819
20230615,110800,725216835,2800,2800,2800,2800,300
20230615,110700,724376835,2800,2800,2800,2800,6627
20230615,110600,705821235,2800,2800,2800,2795,1398
20230615,110500,701912190,2800,2800,2800,2795,4943
20230615,110400,688079745,2800,2805,2805,2800,13528
20230615,110300,650195885,2825,2825,2825,2825,3
20230615,110200,650187410,2825,2810,2825,2800,15438
20230615,110100,606902900,2810,2810,2810,2810,580
20230615,110000,605273100,2810,2820,2820,2810,1159
20230615,105900,602016245,2825,2820,2825,2820,2
20230615,105800,602010600,2810,2810,2810,2805,1344
20230615,105700,598235475,2810,2810,2810,2810,295
20230615,105600,597406525,2810,2810,2810,2805,8188
20230615,105500,574428245,2805,2805,2810,2805,917
20230615,105400,571852980,2810,2810,2810,2810,6884
20230615,105300,552508940,2810,2810,2815,2810,12002
20230615,105200,518779315,2815,2815,2815,2810,589
20230615,105100,517122315,2815,2815,2815,2810,386
20230615,105000,516036605,2815,2815,2815,2815,3135
20230615,104900,507211580,2810,2810,2810,2810,1001
20230615,104800,504398770,2810,2820,2820,2810,13859
20230615,104700,465389090,2825,2820,2825,2820,3003
20230615,104600,456905630,2820,2820,2820,2820,673
20230615,104500,455007770,2820,2820,2820,2820,247
20230615,104400,454311230,2820,2820,2820,2820,0
20230615,104300,454311230,2820,2820,2820,2820,3616
20230615,104200,444114110,2820,2825,2835,2820,1085
20230615,104100,441049345,2825,2825,2825,2825,1
20230615,104000,441046520,2825,2840,2840,2825,2855
20230615,103900,432980985,2840,2830,2840,2825,3148
20230615,103800,424072115,2840,2830,2840,2830,866
20230615,103700,421621325,2840,2830,2840,2830,10774
20230615,103600,391130880,2830,2830,2830,2830,3001
20230615,103500,382638050,2825,2825,2825,2820,652
20230615,103400,380796325,2825,2825,2825,2825,230
20230615,103300,380146575,2825,2825,2825,2825,1
20230615,103200,380143750,2825,2820,2825,2820,40
20230615,103100,380030945,2820,2820,2820,2820,1106
20230615,103000,376912025,2825,2825,2825,2815,3212
20230615,102900,367854700,2825,2825,2825,2825,4
20230615,102800,367843400,2825,2820,2825,2820,407
20230615,102700,366694655,2820,2825,2825,2820,374
20230615,102600,365639955,2825,2825,2825,2820,8328
20230615,102500,342153840,2825,2825,2825,2825,10
20230615,102400,342125590,2830,2830,2830,2825,1814
20230615,102300,337000295,2830,2830,2830,2830,1311
20230615,102200,333290165,2830,2825,2830,2825,1410
20230615,102100,329306910,2825,2825,2825,2825,4826
20230615,102000,315673460,2825,2830,2830,2825,3456
20230615,101900,305893980,2830,2830,2830,2830,1479
20230615,101800,301708410,2830,2830,2830,2830,2555
20230615,101700,294477760,2840,2840,2840,2840,1
20230615,101600,294474920,2840,2835,2840,2835,540
20230615,101500,292943320,2835,2835,2835,2835,506
20230615,101400,291508810,2835,2835,2835,2835,2153
20230615,101300,285405055,2835,2840,2840,2835,1349
20230615,101200,281575640,2835,2830,2840,2830,140
20230615,101100,281178695,2830,2830,2830,2830,899
20230615,101000,278634525,2830,2830,2830,2830,0
20230615,100900,278634525,2830,2830,2830,2830,2612
20230615,100800,271242565,2830,2830,2830,2830,10
20230615,100700,271214265,2830,2835,2835,2830,5372
20230615,100600,256011215,2835,2835,2835,2835,3184
20230615,100500,246984575,2835,2835,2835,2835,0
20230615,100400,246984575,2835,2835,2835,2835,661
20230615,100300,245110640,2835,2835,2835,2835,3208
20230615,100200,236015960,2835,2835,2835,2830,1339
20230615,100100,232221645,2835,2835,2835,2835,4576
20230615,100000,219248685,2845,2840,2845,2840,761
20230615,095900,217087190,2835,2835,2835,2835,53
20230615,095800,216936935,2840,2840,2840,2840,1
20230615,095700,216934095,2835,2835,2835,2835,0
20230615,095600,216934095,2835,2835,2835,2835,2781
20230615,095500,209049960,2835,2840,2840,2835,10582
20230615,095400,179013820,2845,2845,2845,2845,2002
20230615,095300,173318130,2850,2850,2850,2850,0
20230615,095200,173318130,2850,2850,2850,2850,353
20230615,095100,172312080,2850,2845,2850,2845,697
20230615,095000,170328130,2845,2845,2845,2845,389
20230615,094900,169221425,2840,2840,2840,2840,0
20230615,094800,169221425,2840,2840,2840,2840,1623
20230615,094700,164612105,2845,2855,2855,2845,1486
20230615,094600,160384135,2855,2855,2855,2855,1
20230615,094500,160381280,2845,2845,2845,2845,20
20230615,094400,160324380,2855,2850,2855,2850,210
20230615,094300,159725875,2850,2850,2850,2850,0
20230615,094200,159725875,2850,2850,2850,2850,0
20230615,094100,159725875,2850,2850,2850,2850,0
20230615,094000,159725875,2850,2850,2850,2850,12
20230615,093900,159691675,2850,2855,2855,2850,1304
20230615,093800,155974275,2860,2855,2860,2855,625
20230615,093700,154189335,2855,2855,2855,2855,3
20230615,093600,154180770,2855,2855,2855,2855,4002
20230615,093500,142755060,2855,2855,2855,2855,301
20230615,093400,141895705,2855,2850,2855,2850,1209
20230615,093300,138450025,2850,2850,2850,2845,1749
20230615,093200,133466155,2850,2845,2850,2845,156
20230615,093100,133021605,2845,2850,2850,2845,509
20230615,093000,131573475,2845,2845,2845,2845,21
20230615,092900,131513730,2845,2845,2845,2845,230
20230615,092800,130859380,2845,2845,2845,2845,600
20230615,092700,129152380,2845,2850,2855,2845,6058
20230615,092600,111916810,2850,2850,2855,2850,2072
20230615,092500,106011435,2845,2850,2850,2845,84
20230615,092400,105772450,2850,2850,2850,2850,1406
20230615,092300,101765350,2850,2850,2855,2850,3959
20230615,092200,90480435,2850,2850,2850,2850,0
20230615,092100,90480435,2850,2850,2850,2850,83
20230615,092000,90243885,2850,2850,2855,2845,2644
20230615,091900,82718075,2850,2850,2850,2850,503
20230615,091800,81284525,2850,2850,2850,2850,201
20230615,091700,80711675,2840,2845,2850,2840,2438
20230615,091600,73773715,2845,2845,2845,2845,9
20230615,091500,73748110,2850,2850,2850,2850,10
20230615,091400,73719610,2855,2845,2855,2845,4395
20230615,091300,61193250,2845,2845,2850,2845,946
20230615,091200,58498030,2845,2835,2845,2835,2778
20230615,091100,50605305,2840,2840,2840,2840,260
20230615,091000,49866905,2850,2850,2850,2845,977
20230615,090900,47084860,2850,2850,2850,2850,579
20230615,090800,45434710,2850,2845,2855,2845,1654
20230615,090700,40718055,2855,2850,2855,2850,33
20230615,090600,40624000,2845,2845,2845,2845,128
20230615,090500,40259840,2840,2840,2840,2840,3289
20230615,090400,30919080,2840,2845,2845,2840,1053
20230615,090300,27926695,2845,2850,2850,2845,2342
20230615,090200,21256995,2850,2850,2850,2850,163
20230615,090100,20792445,2845,2840,2845,2835,2045
20230615,090000,14986695,2840,2840,2845,2840,5277
Reference in New Issue Copy Permalink