ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079170/min/candle-20230613.csv

695 lines
37 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
20230613,203200,3080386630,14500,14500,14500,14500,1437
20230613,203100,3080386630,14500,14500,14500,14500,0
20230613,203000,3080386630,14500,14500,14500,14500,0
20230613,202900,3080386630,14500,14500,14500,14500,0
20230613,202800,3080386630,14500,14500,14500,14500,0
20230613,202700,3080386630,14500,14500,14500,14500,0
20230613,202600,3080386630,14500,14500,14500,14500,0
20230613,202500,3080386630,14500,14500,14500,14500,0
20230613,202400,3080386630,14500,14500,14500,14500,0
20230613,202300,3080386630,14500,14500,14500,14500,0
20230613,202200,3080386630,14500,14500,14500,14500,0
20230613,202100,3080386630,14500,14500,14500,14500,0
20230613,202000,3080386630,14500,14500,14500,14500,0
20230613,201900,3080386630,14500,14500,14500,14500,0
20230613,201800,3080386630,14500,14500,14500,14500,0
20230613,201700,3080386630,14500,14500,14500,14500,0
20230613,201600,3080386630,14500,14500,14500,14500,0
20230613,201500,3080386630,14500,14500,14500,14500,0
20230613,201400,3080386630,14500,14500,14500,14500,0
20230613,201300,3080386630,14500,14500,14500,14500,0
20230613,201200,3080386630,14500,14500,14500,14500,0
20230613,201100,3080386630,14500,14500,14500,14500,0
20230613,201000,3080386630,14500,14500,14500,14500,0
20230613,200900,3080386630,14500,14500,14500,14500,0
20230613,200800,3080386630,14500,14500,14500,14500,0
20230613,200700,3080386630,14500,14500,14500,14500,0
20230613,200600,3080386630,14500,14500,14500,14500,0
20230613,200500,3080386630,14500,14500,14500,14500,0
20230613,200400,3080386630,14500,14500,14500,14500,0
20230613,200300,3080386630,14500,14500,14500,14500,0
20230613,200200,3080386630,14500,14500,14500,14500,1437
20230613,200100,3080386630,14500,14500,14500,14500,0
20230613,200000,3080386630,14500,14500,14500,14500,0
20230613,195900,3080386630,14500,14500,14500,14500,0
20230613,195800,3080386630,14500,14500,14500,14500,0
20230613,195700,3080386630,14500,14500,14500,14500,0
20230613,195600,3080386630,14500,14500,14500,14500,0
20230613,195500,3080386630,14500,14500,14500,14500,0
20230613,195400,3080386630,14500,14500,14500,14500,0
20230613,195300,3080386630,14500,14500,14500,14500,0
20230613,195200,3080386630,14500,14500,14500,14500,0
20230613,195100,3080386630,14500,14500,14500,14500,0
20230613,195000,3080386630,14500,14500,14500,14500,0
20230613,194900,3080386630,14500,14500,14500,14500,0
20230613,194800,3080386630,14500,14500,14500,14500,0
20230613,194700,3080386630,14500,14500,14500,14500,0
20230613,194600,3080386630,14500,14500,14500,14500,0
20230613,194500,3080386630,14500,14500,14500,14500,0
20230613,194400,3080386630,14500,14500,14500,14500,0
20230613,194300,3080386630,14500,14500,14500,14500,0
20230613,194200,3080386630,14500,14500,14500,14500,0
20230613,194100,3080386630,14500,14500,14500,14500,0
20230613,194000,3080386630,14500,14500,14500,14500,0
20230613,193900,3080386630,14500,14500,14500,14500,0
20230613,193800,3080386630,14500,14500,14500,14500,0
20230613,193700,3080386630,14500,14500,14500,14500,0
20230613,193600,3080386630,14500,14500,14500,14500,0
20230613,193500,3080386630,14500,14500,14500,14500,0
20230613,193400,3080386630,14500,14500,14500,14500,0
20230613,193300,3080386630,14500,14500,14500,14500,0
20230613,193200,3080386630,14500,14500,14500,14500,1437
20230613,193100,3080386630,14500,14500,14500,14500,0
20230613,193000,3080386630,14500,14500,14500,14500,0
20230613,192900,3080386630,14500,14500,14500,14500,0
20230613,192800,3080386630,14500,14500,14500,14500,0
20230613,192700,3080386630,14500,14500,14500,14500,0
20230613,192600,3080386630,14500,14500,14500,14500,0
20230613,192500,3080386630,14500,14500,14500,14500,0
20230613,192400,3080386630,14500,14500,14500,14500,0
20230613,192300,3080386630,14500,14500,14500,14500,0
20230613,192200,3080386630,14500,14500,14500,14500,0
20230613,192100,3080386630,14500,14500,14500,14500,0
20230613,192000,3080386630,14500,14500,14500,14500,0
20230613,191900,3080386630,14500,14500,14500,14500,0
20230613,191800,3080386630,14500,14500,14500,14500,0
20230613,191700,3080386630,14500,14500,14500,14500,0
20230613,191600,3080386630,14500,14500,14500,14500,0
20230613,191500,3080386630,14500,14500,14500,14500,0
20230613,191400,3080386630,14500,14500,14500,14500,0
20230613,191300,3080386630,14500,14500,14500,14500,0
20230613,191200,3080386630,14500,14500,14500,14500,0
20230613,191100,3080386630,14500,14500,14500,14500,0
20230613,191000,3080386630,14500,14500,14500,14500,0
20230613,190900,3080386630,14500,14500,14500,14500,0
20230613,190800,3080386630,14500,14500,14500,14500,0
20230613,190700,3080386630,14500,14500,14500,14500,0
20230613,190600,3080386630,14500,14500,14500,14500,0
20230613,190500,3080386630,14500,14500,14500,14500,0
20230613,190400,3080386630,14500,14500,14500,14500,0
20230613,190300,3080386630,14500,14500,14500,14500,0
20230613,190200,3080386630,14500,14500,14500,14500,1437
20230613,190100,3080386630,14500,14500,14500,14500,0
20230613,190000,3080386630,14500,14500,14500,14500,0
20230613,185900,3080386630,14500,14500,14500,14500,0
20230613,185800,3080386630,14500,14500,14500,14500,0
20230613,185700,3080386630,14500,14500,14500,14500,0
20230613,185600,3080386630,14500,14500,14500,14500,0
20230613,185500,3080386630,14500,14500,14500,14500,0
20230613,185400,3080386630,14500,14500,14500,14500,0
20230613,185300,3080386630,14500,14500,14500,14500,0
20230613,185200,3080386630,14500,14500,14500,14500,0
20230613,185100,3080386630,14500,14500,14500,14500,0
20230613,185000,3080386630,14500,14500,14500,14500,0
20230613,184900,3080386630,14500,14500,14500,14500,0
20230613,184800,3080386630,14500,14500,14500,14500,0
20230613,184700,3080386630,14500,14500,14500,14500,0
20230613,184600,3080386630,14500,14500,14500,14500,0
20230613,184500,3080386630,14500,14500,14500,14500,0
20230613,184400,3080386630,14500,14500,14500,14500,0
20230613,184300,3080386630,14500,14500,14500,14500,0
20230613,184200,3080386630,14500,14500,14500,14500,0
20230613,184100,3080386630,14500,14500,14500,14500,0
20230613,184000,3080386630,14500,14500,14500,14500,0
20230613,183900,3080386630,14500,14500,14500,14500,0
20230613,183800,3080386630,14500,14500,14500,14500,0
20230613,183700,3080386630,14500,14500,14500,14500,0
20230613,183600,3080386630,14500,14500,14500,14500,0
20230613,183500,3080386630,14500,14500,14500,14500,0
20230613,183400,3080386630,14500,14500,14500,14500,0
20230613,183300,3080386630,14500,14500,14500,14500,0
20230613,183200,3080386630,14500,14500,14500,14500,1437
20230613,183100,3080386630,14500,14500,14500,14500,0
20230613,183000,3080386630,14500,14500,14500,14500,0
20230613,182900,3080386630,14500,14500,14500,14500,0
20230613,182800,3080386630,14500,14500,14500,14500,0
20230613,182700,3080386630,14500,14500,14500,14500,0
20230613,182600,3080386630,14500,14500,14500,14500,0
20230613,182500,3080386630,14500,14500,14500,14500,0
20230613,182400,3080386630,14500,14500,14500,14500,0
20230613,182300,3080386630,14500,14500,14500,14500,0
20230613,182200,3080386630,14500,14500,14500,14500,0
20230613,182100,3080386630,14500,14500,14500,14500,0
20230613,182000,3080386630,14500,14500,14500,14500,0
20230613,181900,3080386630,14500,14500,14500,14500,0
20230613,181800,3080386630,14500,14500,14500,14500,0
20230613,181700,3080386630,14500,14500,14500,14500,0
20230613,181600,3080386630,14500,14500,14500,14500,0
20230613,181500,3080386630,14500,14500,14500,14500,0
20230613,181400,3080386630,14500,14500,14500,14500,0
20230613,181300,3080386630,14500,14500,14500,14500,0
20230613,181200,3080386630,14500,14500,14500,14500,0
20230613,181100,3080386630,14500,14500,14500,14500,0
20230613,181000,3080386630,14500,14500,14500,14500,0
20230613,180900,3080386630,14500,14500,14500,14500,0
20230613,180800,3080386630,14500,14500,14500,14500,0
20230613,180700,3080386630,14500,14500,14500,14500,0
20230613,180600,3080386630,14500,14500,14500,14500,0
20230613,180500,3080386630,14500,14500,14500,14500,0
20230613,180400,3080386630,14500,14500,14500,14500,0
20230613,180300,3080386630,14500,14500,14500,14500,0
20230613,180200,3080386630,14500,14500,14500,14500,1437
20230613,180100,3080386630,14500,14500,14500,14500,0
20230613,180000,3080386630,14500,14500,14500,14500,0
20230613,175900,3080386630,14500,14500,14500,14500,0
20230613,175800,3080386630,14500,14500,14500,14500,0
20230613,175700,3080386630,14500,14500,14500,14500,0
20230613,175600,3080386630,14500,14500,14500,14500,0
20230613,175500,3080386630,14500,14500,14500,14500,0
20230613,175400,3080386630,14500,14500,14500,14500,0
20230613,175300,3080386630,14500,14500,14500,14500,0
20230613,175200,3080386630,14500,14500,14500,14500,0
20230613,175100,3080386630,14500,14500,14500,14500,0
20230613,175000,3080386630,14500,14500,14500,14500,0
20230613,174900,3080386630,14500,14500,14500,14500,0
20230613,174800,3080386630,14500,14500,14500,14500,0
20230613,174700,3080386630,14500,14500,14500,14500,0
20230613,174600,3080386630,14500,14500,14500,14500,0
20230613,174500,3080386630,14500,14500,14500,14500,0
20230613,174400,3080386630,14500,14500,14500,14500,0
20230613,174300,3080386630,14500,14500,14500,14500,0
20230613,174200,3080386630,14500,14500,14500,14500,0
20230613,174100,3080386630,14500,14500,14500,14500,0
20230613,174000,3080386630,14500,14500,14500,14500,0
20230613,173900,3080386630,14500,14500,14500,14500,0
20230613,173800,3080386630,14500,14500,14500,14500,0
20230613,173700,3080386630,14500,14500,14500,14500,0
20230613,173600,3080386630,14500,14500,14500,14500,0
20230613,173500,3080386630,14500,14500,14500,14500,0
20230613,173400,3080386630,14500,14500,14500,14500,0
20230613,173300,3080386630,14500,14500,14500,14500,0
20230613,173200,3080386630,14500,14500,14500,14500,1437
20230613,173100,3080386630,14500,14500,14500,14500,0
20230613,173000,3080386630,14500,14500,14500,14500,0
20230613,172900,3080386630,14500,14500,14500,14500,0
20230613,172800,3080386630,14500,14500,14500,14500,0
20230613,172700,3080386630,14500,14500,14500,14500,0
20230613,172600,3080386630,14500,14500,14500,14500,0
20230613,172500,3080386630,14500,14500,14500,14500,0
20230613,172400,3080386630,14500,14500,14500,14500,0
20230613,172300,3080386630,14500,14500,14500,14500,0
20230613,172200,3080386630,14500,14500,14500,14500,0
20230613,172100,3080386630,14500,14500,14500,14500,0
20230613,172000,3080386630,14500,14500,14500,14500,0
20230613,171900,3080386630,14500,14500,14500,14500,0
20230613,171800,3080386630,14500,14500,14500,14500,0
20230613,171700,3080386630,14500,14500,14500,14500,0
20230613,171600,3080386630,14500,14500,14500,14500,0
20230613,171500,3080386630,14500,14500,14500,14500,0
20230613,171400,3080386630,14500,14500,14500,14500,0
20230613,171300,3080386630,14500,14500,14500,14500,0
20230613,171200,3080386630,14500,14500,14500,14500,0
20230613,171100,3080386630,14500,14500,14500,14500,0
20230613,171000,3080386630,14500,14500,14500,14500,0
20230613,170900,3080386630,14500,14500,14500,14500,0
20230613,170800,3080386630,14500,14500,14500,14500,0
20230613,170700,3080386630,14500,14500,14500,14500,0
20230613,170600,3080386630,14500,14500,14500,14500,0
20230613,170500,3080386630,14500,14500,14500,14500,0
20230613,170400,3080386630,14500,14500,14500,14500,0
20230613,170300,3080386630,14500,14500,14500,14500,0
20230613,170200,3080386630,14500,14500,14500,14500,1437
20230613,170100,3080386630,14500,14500,14500,14500,0
20230613,170000,3080386630,14500,14500,14500,14500,0
20230613,165900,3080386630,14500,14500,14500,14500,0
20230613,165800,3080386630,14500,14500,14500,14500,0
20230613,165700,3080386630,14500,14500,14500,14500,0
20230613,165600,3080386630,14500,14500,14500,14500,0
20230613,165500,3080386630,14500,14500,14500,14500,0
20230613,165400,3080386630,14500,14500,14500,14500,0
20230613,165300,3080386630,14500,14500,14500,14500,0
20230613,165200,3080386630,14500,14500,14500,14500,0
20230613,165100,3080386630,14500,14500,14500,14500,0
20230613,165000,3080386630,14500,14500,14500,14500,0
20230613,164900,3080386630,14500,14500,14500,14500,0
20230613,164800,3080386630,14500,14500,14500,14500,0
20230613,164700,3080386630,14500,14500,14500,14500,0
20230613,164600,3080386630,14500,14500,14500,14500,0
20230613,164500,3080386630,14500,14500,14500,14500,0
20230613,164400,3080386630,14500,14500,14500,14500,0
20230613,164300,3080386630,14500,14500,14500,14500,0
20230613,164200,3080386630,14500,14500,14500,14500,0
20230613,164100,3080386630,14500,14500,14500,14500,0
20230613,164000,3080386630,14500,14500,14500,14500,0
20230613,163900,3080386630,14500,14500,14500,14500,0
20230613,163800,3080386630,14500,14500,14500,14500,0
20230613,163700,3080386630,14500,14500,14500,14500,0
20230613,163600,3080386630,14500,14500,14500,14500,0
20230613,163500,3080386630,14500,14500,14500,14500,0
20230613,163400,3080386630,14500,14500,14500,14500,0
20230613,163300,3080386630,14500,14500,14500,14500,0
20230613,163200,3080386630,14500,14500,14500,14500,1437
20230613,163100,3080386630,14500,14500,14500,14500,0
20230613,163000,3080386630,14500,14500,14500,14500,0
20230613,162900,3080386630,14500,14500,14500,14500,0
20230613,162800,3080386630,14500,14500,14500,14500,0
20230613,162700,3080386630,14500,14500,14500,14500,0
20230613,162600,3080386630,14500,14500,14500,14500,0
20230613,162500,3080386630,14500,14500,14500,14500,0
20230613,162400,3080386630,14500,14500,14500,14500,0
20230613,162300,3080386630,14500,14500,14500,14500,0
20230613,162200,3080386630,14500,14500,14500,14500,0
20230613,162100,3080386630,14500,14500,14500,14500,0
20230613,162000,3080386630,14500,14500,14500,14500,0
20230613,161900,3080386630,14500,14500,14500,14500,0
20230613,161800,3080386630,14500,14500,14500,14500,0
20230613,161700,3080386630,14500,14500,14500,14500,0
20230613,161600,3080386630,14500,14500,14500,14500,0
20230613,161500,3080386630,14500,14500,14500,14500,0
20230613,161400,3080386630,14500,14500,14500,14500,0
20230613,161300,3080386630,14500,14500,14500,14500,0
20230613,161200,3080386630,14500,14500,14500,14500,0
20230613,161100,3080386630,14500,14500,14500,14500,0
20230613,161000,3080386630,14500,14500,14500,14500,0
20230613,160900,3080386630,14500,14500,14500,14500,0
20230613,160800,3080386630,14500,14500,14500,14500,0
20230613,160700,3080386630,14500,14500,14500,14500,0
20230613,160600,3080386630,14500,14500,14500,14500,0
20230613,160500,3080386630,14500,14500,14500,14500,0
20230613,160400,3080386630,14500,14500,14500,14500,0
20230613,160300,3080386630,14500,14500,14500,14500,0
20230613,160200,3080386630,14500,14500,14500,14500,1437
20230613,160100,3080386630,14500,14500,14500,14500,0
20230613,160000,3080386630,14500,14500,14500,14500,0
20230613,155900,3080386630,14500,14500,14500,14500,0
20230613,155800,3080386630,14500,14500,14500,14500,0
20230613,155700,3080386630,14500,14500,14500,14500,0
20230613,155600,3080386630,14500,14500,14500,14500,0
20230613,155500,3080386630,14500,14500,14500,14500,0
20230613,155400,3080386630,14500,14500,14500,14500,0
20230613,155300,3080386630,14500,14500,14500,14500,0
20230613,155200,3080386630,14500,14500,14500,14500,0
20230613,155100,3080386630,14500,14500,14500,14500,0
20230613,155000,3080386630,14500,14500,14500,14500,0
20230613,154900,3080386630,14500,14500,14500,14500,0
20230613,154800,3080386630,14500,14500,14500,14500,0
20230613,154700,3080386630,14500,14500,14500,14500,0
20230613,154600,3080386630,14500,14500,14500,14500,0
20230613,154500,3080386630,14500,14500,14500,14500,0
20230613,154400,3080386630,14500,14500,14500,14500,0
20230613,154300,3080386630,14500,14500,14500,14500,0
20230613,154200,3080386630,14500,14500,14500,14500,0
20230613,154100,3080386630,14500,14500,14500,14500,0
20230613,154000,3080386630,14500,14500,14500,14500,0
20230613,153900,3080386630,14500,14500,14500,14500,0
20230613,153800,3080386630,14500,14500,14500,14500,0
20230613,153700,3080386630,14500,14500,14500,14500,0
20230613,153600,3080386630,14500,14500,14500,14500,0
20230613,153500,3080386630,14500,14500,14500,14500,0
20230613,153400,3080386630,14500,14500,14500,14500,0
20230613,153300,3080386630,14500,14500,14500,14500,0
20230613,153200,3080386630,14500,14500,14500,14500,1437
20230613,153100,3080386630,14500,14500,14500,14500,0
20230613,153000,3080386630,14500,14500,14500,14500,1437
20230613,152900,3059550130,14500,14500,14500,14500,0
20230613,152800,3059550130,14500,14500,14500,14500,0
20230613,152700,3059550130,14500,14500,14500,14500,0
20230613,152600,3059550130,14500,14500,14500,14500,0
20230613,152500,3059550130,14500,14500,14500,14500,0
20230613,152400,3059550130,14500,14500,14500,14500,0
20230613,152300,3059550130,14500,14500,14500,14500,0
20230613,152200,3059550130,14500,14500,14500,14500,0
20230613,152100,3059550130,14500,14500,14500,14500,0
20230613,152000,3059550130,14500,14500,14500,14500,0
20230613,151900,3059550130,14500,14490,14500,14490,1001
20230613,151800,3045037040,14490,14440,14490,14440,49
20230613,151700,3044329430,14530,14530,14530,14440,1308
20230613,151600,3025432720,14530,14520,14530,14520,5
20230613,151500,3025360080,14530,14480,14530,14440,4970
20230613,151400,2953526990,14490,14510,14510,14490,158
20230613,151300,2951236410,14510,14510,14510,14510,6
20230613,151200,2951149350,14510,14510,14510,14510,121
20230613,151100,2949393640,14510,14510,14510,14510,51
20230613,151000,2948653630,14510,14460,14510,14460,202
20230613,150900,2945730190,14460,14450,14480,14450,131
20230613,150800,2943833830,14440,14480,14480,14440,3950
20230613,150700,2886708890,14480,14490,14490,14480,15
20230613,150600,2886491680,14520,14470,14520,14470,239
20230613,150500,2883028650,14470,14480,14480,14470,756
20230613,150400,2872086770,14480,14460,14480,14460,1348
20230613,150300,2852581590,14490,14490,14490,14490,166
20230613,150200,2850176250,14460,14530,14530,14460,5403
20230613,150100,2771972260,14540,14540,14540,14540,34
20230613,150000,2771477900,14540,14540,14540,14540,1
20230613,145900,2771463360,14500,14500,14500,14500,1
20230613,145800,2771448860,14500,14500,14500,14500,55
20230613,145700,2770651360,14570,14490,14570,14490,170
20230613,145600,2768185790,14500,14500,14500,14500,313
20230613,145500,2763647290,14500,14510,14510,14500,1160
20230613,145400,2746826690,14570,14530,14570,14500,2866
20230613,145300,2705264930,14570,14570,14570,14570,175
20230613,145200,2702715180,14570,14500,14570,14500,498
20230613,145100,2695490410,14500,14530,14530,14500,2049
20230613,145000,2665779860,14570,14510,14570,14500,791
20230613,144900,2654310200,14570,14510,14570,14500,1773
20230613,144800,2628590130,14610,14500,14610,14500,389
20230613,144700,2622946200,14500,14500,14510,14500,1650
20230613,144600,2599019970,14520,14520,14520,14500,1052
20230613,144500,2583758460,14520,14540,14540,14520,130
20230613,144400,2581870830,14550,14560,14560,14550,507
20230613,144300,2574492310,14600,14600,14600,14600,300
20230613,144200,2570112310,14610,14610,14610,14610,0
20230613,144100,2570112310,14610,14610,14610,14610,0
20230613,144000,2570112310,14610,14610,14610,14610,29
20230613,143900,2569688620,14610,14610,14610,14610,1
20230613,143800,2569674010,14560,14560,14560,14560,0
20230613,143700,2569674010,14560,14610,14610,14560,81
20230613,143600,2568493990,14590,14590,14590,14590,792
20230613,143500,2556938710,14600,14600,14600,14600,0
20230613,143400,2556938710,14600,14600,14600,14600,1
20230613,143300,2556924110,14590,14590,14590,14590,2
20230613,143200,2556894930,14610,14560,14610,14560,57
20230613,143100,2556064960,14560,14560,14560,14560,6
20230613,143000,2555977600,14610,14600,14610,14600,277
20230613,142900,2551930800,14600,14560,14610,14500,2233
20230613,142800,2519499300,14600,14620,14620,14600,520
20230613,142700,2511897300,14620,14530,14620,14520,271
20230613,142600,2507952720,14530,14560,14560,14530,454
20230613,142500,2501347820,14580,14630,14630,14560,2312
20230613,142400,2467607310,14630,14640,14640,14620,789
20230613,142300,2456064660,14630,14630,14630,14630,0
20230613,142200,2456064660,14630,14630,14630,14630,0
20230613,142100,2456064660,14630,14630,14630,14630,120
20230613,142000,2454309060,14640,14640,14640,14640,345
20230613,141900,2449258260,14640,14640,14640,14640,0
20230613,141800,2449258260,14640,14640,14640,14640,0
20230613,141700,2449258260,14640,14630,14640,14630,85
20230613,141600,2448014460,14690,14690,14690,14690,6
20230613,141500,2447926320,14620,14670,14700,14620,875
20230613,141400,2435096560,14670,14660,14670,14660,935
20230613,141300,2421382310,14660,14650,14660,14650,116
20230613,141200,2419682540,14650,14650,14650,14650,21
20230613,141100,2419374890,14660,14660,14660,14660,0
20230613,141000,2419374890,14660,14660,14660,14660,69
20230613,140900,2418363350,14660,14660,14670,14660,62
20230613,140800,2417454350,14670,14670,14670,14670,0
20230613,140700,2417454350,14670,14670,14670,14670,0
20230613,140600,2417454350,14670,14670,14670,14670,10
20230613,140500,2417307650,14670,14670,14670,14670,101
20230613,140400,2415825980,14670,14670,14670,14670,0
20230613,140300,2415825980,14670,14610,14670,14610,448
20230613,140200,2409280640,14670,14670,14670,14670,0
20230613,140100,2409280640,14670,14670,14670,14670,0
20230613,140000,2409280640,14670,14610,14670,14600,165
20230613,135900,2406871550,14610,14680,14680,14610,701
20230613,135800,2396610640,14680,14680,14680,14680,20
20230613,135700,2396317040,14680,14680,14680,14680,1
20230613,135600,2396302360,14680,14710,14710,14680,135
20230613,135500,2394317960,14710,14710,14710,14710,341
20230613,135400,2389301850,14730,14720,14730,14720,313
20230613,135300,2384693210,14720,14700,14720,14700,227
20230613,135200,2381352230,14700,14700,14700,14700,24
20230613,135100,2380999430,14700,14700,14700,14700,53
20230613,135000,2380220330,14700,14700,14700,14700,1
20230613,134900,2380205630,14650,14650,14650,14650,100
20230613,134800,2378740630,14650,14700,14700,14650,1865
20230613,134700,2351350130,14700,14660,14700,14660,442
20230613,134600,2344854940,14660,14650,14660,14640,157
20230613,134500,2342556390,14650,14660,14660,14650,201
20230613,134400,2339611730,14650,14650,14650,14650,600
20230613,134300,2330821730,14650,14640,14650,14640,66
20230613,134200,2329855480,14630,14630,14630,14630,4
20230613,134100,2329796960,14630,14630,14630,14630,15
20230613,134000,2329577510,14640,14640,14640,14640,0
20230613,133900,2329577510,14640,14640,14640,14640,0
20230613,133800,2329577510,14640,14640,14640,14640,125
20230613,133700,2327747510,14640,14640,14650,14640,478
20230613,133600,2320748460,14640,14640,14640,14640,56
20230613,133500,2319928620,14560,14610,14610,14560,396
20230613,133400,2314153390,14640,14640,14640,14640,109
20230613,133300,2312557630,14640,14640,14640,14640,1
20230613,133200,2312542990,14630,14630,14630,14630,127
20230613,133100,2310684980,14630,14600,14630,14600,287
20230613,133000,2306489150,14600,14630,14630,14600,2359
20230613,132900,2271977900,14630,14600,14640,14600,100
20230613,132800,2270515370,14640,14640,14640,14640,31
20230613,132700,2270061530,14600,14590,14600,14590,21
20230613,132600,2269754940,14590,14580,14590,14580,497
20230613,132500,2262504710,14580,14580,14580,14580,124
20230613,132400,2260696790,14580,14580,14580,14580,39
20230613,132300,2260128170,14570,14570,14570,14570,1492
20230613,132200,2238389730,14570,14560,14570,14560,465
20230613,132100,2231619140,14560,14560,14560,14560,0
20230613,132000,2231619140,14560,14560,14560,14560,0
20230613,131900,2231619140,14560,14560,14560,14560,46
20230613,131800,2230949380,14560,14560,14560,14560,1142
20230613,131700,2214321860,14560,14540,14560,14540,364
20230613,131600,2209022240,14560,14560,14560,14560,7
20230613,131500,2208920320,14560,14560,14560,14560,81
20230613,131400,2207740960,14560,14550,14560,14550,558
20230613,131300,2199616770,14550,14540,14550,14540,988
20230613,131200,2185241390,14540,14540,14550,14540,941
20230613,131100,2171559220,14540,14540,14540,14540,1
20230613,131000,2171544680,14540,14540,14540,14540,32
20230613,130900,2171079400,14540,14540,14540,14540,0
20230613,130800,2171079400,14540,14540,14540,14540,0
20230613,130700,2171079400,14540,14540,14540,14540,0
20230613,130600,2171079400,14540,14530,14550,14520,804
20230613,130500,2159389450,14500,14500,14500,14490,854
20230613,130400,2147011620,14500,14510,14510,14490,117
20230613,130300,2145314880,14510,14490,14510,14490,277
20230613,130200,2141296660,14480,14480,14480,14470,120
20230613,130100,2139559140,14470,14480,14480,14470,100
20230613,130000,2138111210,14480,14480,14480,14480,25
20230613,125900,2137749210,14510,14510,14510,14510,0
20230613,125800,2137749210,14510,14470,14510,14470,129
20230613,125700,2135882180,14480,14480,14480,14480,401
20230613,125600,2130075700,14480,14480,14480,14480,42
20230613,125500,2129467540,14480,14480,14480,14480,2
20230613,125400,2129438580,14530,14480,14540,14470,874
20230613,125300,2116766770,14480,14490,14490,14480,50
20230613,125200,2116042760,14530,14470,14540,14470,1410
20230613,125100,2095565580,14470,14460,14470,14460,101
20230613,125000,2094104570,14470,14470,14470,14460,970
20230613,124900,2080068930,14470,14470,14470,14470,302
20230613,124800,2075698990,14470,14470,14470,14460,910
20230613,124700,2062537820,14460,14480,14480,14460,1088
20230613,124600,2046790660,14480,14480,14480,14480,51
20230613,124500,2046052180,14490,14520,14520,14490,1088
20230613,124400,2030266910,14530,14530,14530,14520,315
20230613,124300,2025690100,14510,14570,14570,14510,525
20230613,124200,2018065650,14510,14590,14590,14510,706
20230613,124100,2007768390,14580,14590,14590,14500,16
20230613,124000,2007535900,14500,14500,14500,14500,130
20230613,123900,2005650900,14500,14530,14530,14500,470
20230613,123800,1998835150,14530,14530,14530,14530,200
20230613,123700,1995929150,14510,14540,14540,14510,257
20230613,123600,1992199740,14540,14540,14540,14540,10
20230613,123500,1992054340,14540,14630,14630,14540,155
20230613,123400,1989799740,14630,14500,14640,14500,4087
20230613,123300,1930077510,14500,14500,14500,14500,0
20230613,123200,1930077510,14500,14510,14510,14500,1372
20230613,123100,1910173250,14510,14510,14510,14510,71
20230613,123000,1909143040,14500,14500,14500,14490,378
20230613,122900,1903662130,14540,14550,14550,14500,1019
20230613,122800,1888878820,14590,14550,14590,14550,13
20230613,122700,1888689570,14550,14560,14560,14550,58
20230613,122600,1887845110,14560,14560,14560,14560,216
20230613,122500,1884700150,14590,14590,14590,14590,1
20230613,122400,1884685560,14600,14600,14600,14600,30
20230613,122300,1884247560,14600,14600,14600,14600,1
20230613,122200,1884232960,14560,14560,14560,14560,0
20230613,122100,1884232960,14560,14560,14560,14560,25
20230613,122000,1883868960,14610,14540,14610,14540,111
20230613,121900,1882250370,14540,14560,14560,14540,586
20230613,121800,1873726840,14560,14580,14580,14560,85
20230613,121700,1872488400,14580,14580,14580,14580,1
20230613,121600,1872473820,14580,14600,14600,14580,36
20230613,121500,1871948240,14600,14600,14600,14600,10
20230613,121400,1871802240,14620,14620,14620,14620,0
20230613,121300,1871802240,14620,14550,14620,14550,201
20230613,121200,1868877620,14620,14540,14620,14540,1201
20230613,121100,1851403900,14540,14530,14540,14530,71
20230613,121000,1850372170,14530,14530,14530,14530,41
20230613,120900,1849776440,14520,14520,14520,14520,1
20230613,120800,1849761920,14510,14510,14510,14510,0
20230613,120700,1849761920,14510,14510,14510,14510,60
20230613,120600,1848891320,14510,14510,14510,14510,30
20230613,120500,1848456020,14510,14510,14510,14510,91
20230613,120400,1847135610,14510,14510,14510,14510,1
20230613,120300,1847121100,14500,14490,14500,14490,487
20230613,120200,1840060860,14470,14470,14470,14470,227
20230613,120100,1836776170,14460,14470,14470,14460,1000
20230613,120000,1822315430,14460,14500,14500,14460,1350
20230613,115900,1802767300,14500,14510,14510,14500,684
20230613,115800,1792847720,14540,14540,14540,14540,107
20230613,115700,1791291940,14540,14510,14540,14510,40
20230613,115600,1790711240,14540,14510,14540,14510,1112
20230613,115500,1774558110,14510,14510,14510,14510,22
20230613,115400,1774238890,14510,14500,14510,14500,101
20230613,115300,1772774380,14480,14520,14520,14480,315
20230613,115200,1768211670,14520,14530,14530,14480,5282
20230613,115100,1691556520,14540,14560,14560,14540,1536
20230613,115000,1669214080,14630,14630,14630,14630,126
20230613,114900,1667370700,14630,14570,14630,14570,593
20230613,114800,1658722610,14550,14560,14560,14550,643
20230613,114700,1649361710,14560,14560,14560,14560,0
20230613,114600,1649361710,14560,14580,14580,14560,643
20230613,114500,1639994900,14570,14590,14590,14570,170
20230613,114400,1637516830,14580,14580,14580,14580,0
20230613,114300,1637516830,14580,14590,14590,14580,120
20230613,114200,1635766230,14590,14590,14590,14590,0
20230613,114100,1635766230,14590,14580,14590,14580,102
20230613,114000,1634279050,14590,14590,14590,14580,76
20230613,113900,1633170830,14590,14600,14600,14590,150
20230613,113800,1630982050,14600,14610,14610,14600,100
20230613,113700,1629521900,14630,14630,14630,14630,32
20230613,113600,1629053740,14600,14600,14600,14580,389
20230613,113500,1623376000,14580,14580,14580,14580,5
20230613,113400,1623303100,14580,14590,14590,14580,559
20230613,113300,1615152750,14580,14580,14600,14580,800
20230613,113200,1603483540,14580,14580,14580,14580,100
20230613,113100,1602025540,14570,14610,14610,14570,290
20230613,113000,1597795810,14630,14630,14630,14630,106
20230613,112900,1596245030,14650,14650,14650,14630,18
20230613,112800,1595981370,14650,14650,14650,14650,60
20230613,112700,1595102370,14650,14690,14690,14650,81
20230613,112600,1593915680,14670,14670,14670,14670,172
20230613,112500,1591392440,14720,14720,14720,14720,0
20230613,112400,1591392440,14720,14630,14720,14630,112
20230613,112300,1589743890,14730,14650,14730,14560,2117
20230613,112200,1558845710,14650,14650,14650,14650,52
20230613,112100,1558083910,14670,14690,14690,14670,419
20230613,112000,1551933800,14690,14720,14720,14690,384
20230613,111900,1546283210,14720,14720,14720,14720,0
20230613,111800,1546283210,14720,14720,14720,14720,269
20230613,111700,1542323530,14730,14730,14730,14730,0
20230613,111600,1542323530,14730,14690,14730,14610,1797
20230613,111500,1516012390,14690,14700,14700,14690,773
20230613,111400,1504649460,14680,14680,14680,14680,100
20230613,111300,1503181460,14680,14720,14720,14680,524
20230613,111200,1495478180,14740,14740,14740,14740,0
20230613,111100,1495478180,14740,14720,14740,14720,175
20230613,111000,1492901150,14720,14720,14720,14720,33
20230613,110900,1492415390,14740,14720,14740,14720,399
20230613,110800,1486535540,14730,14730,14730,14730,1
20230613,110700,1486520810,14730,14720,14730,14680,210
20230613,110600,1483431600,14720,14720,14720,14720,14
20230613,110500,1483225520,14690,14700,14700,14670,4048
20230613,110400,1423763820,14700,14700,14700,14700,30
20230613,110300,1423322820,14700,14700,14700,14700,20
20230613,110200,1423028820,14700,14700,14700,14690,13
20230613,110100,1422837750,14700,14720,14730,14700,132
20230613,110000,1420897100,14740,14740,14740,14740,1
20230613,105900,1420882360,14710,14710,14710,14710,102
20230613,105800,1419381940,14710,14700,14710,14700,326
20230613,105700,1414589480,14700,14700,14700,14700,216
20230613,105600,1411414280,14700,14730,14740,14700,189
20230613,105500,1408635340,14730,14730,14730,14730,2
20230613,105400,1408605880,14740,14710,14740,14710,97
20230613,105300,1407177600,14740,14740,14740,14740,4
20230613,105200,1407118640,14740,14740,14740,14740,0
20230613,105100,1407118640,14740,14740,14740,14730,3
20230613,105000,1407074430,14670,14750,14750,14670,1003
20230613,104900,1392351370,14710,14710,14710,14710,29
20230613,104800,1391924780,14710,14680,14710,14680,123
20230613,104700,1390118600,14670,14710,14710,14670,478
20230613,104600,1383095330,14740,14740,14740,14740,7
20230613,104500,1382992150,14740,14740,14740,14740,69
20230613,104400,1381975090,14740,14720,14740,14720,30
20230613,104300,1381532910,14700,14700,14700,14700,0
20230613,104200,1381532910,14700,14670,14700,14670,735
20230613,104100,1370730320,14670,14710,14710,14670,509
20230613,104000,1363252300,14740,14740,14740,14740,13
20230613,103900,1363060680,14710,14710,14710,14710,1
20230613,103800,1363045970,14700,14720,14720,14700,297
20230613,103700,1358677680,14740,14740,14740,14740,5
20230613,103600,1358603980,14740,14750,14760,14740,237
20230613,103500,1355107450,14760,14750,14760,14750,10
20230613,103400,1354959940,14760,14760,14760,14760,0
20230613,103300,1354959940,14760,14750,14760,14750,708
20230613,103200,1344513260,14750,14750,14750,14750,32
20230613,103100,1344041260,14750,14740,14760,14710,962
20230613,103000,1329863720,14760,14760,14760,14760,0
20230613,102900,1329863720,14760,14760,14760,14760,1
20230613,102800,1329848960,14660,14760,14760,14660,1816
20230613,102700,1303199860,14760,14770,14770,14760,151
20230613,102600,1300969600,14770,14770,14770,14760,149
20230613,102500,1298768880,14770,14810,14810,14770,520
20230613,102400,1291067840,14810,14780,14810,14780,798
20230613,102300,1279264550,14800,14740,14800,14740,218
20230613,102200,1276048830,14810,14800,14810,14800,597
20230613,102100,1267211230,14740,14770,14790,14740,268
20230613,102000,1263249020,14780,14760,14780,14760,426
20230613,101900,1256956500,14700,14700,14700,14700,165
20230613,101800,1254531000,14730,14740,14740,14730,271
20230613,101700,1250536960,14770,14730,14770,14730,486
20230613,101600,1243363070,14720,14700,14720,14660,666
20230613,101500,1233591930,14720,14740,14740,14720,401
20230613,101400,1227688340,14710,14730,14730,14710,400
20230613,101300,1221801340,14780,14780,14780,14780,0
20230613,101200,1221801340,14780,14750,14780,14750,496
20230613,101100,1214475250,14730,14600,14730,14600,1327
20230613,101000,1194970150,14580,14640,14650,14570,1249
20230613,100900,1176731530,14630,14680,14680,14610,842
20230613,100800,1164405520,14680,14680,14680,14680,40
20230613,100700,1163818320,14680,14650,14680,14640,360
20230613,100600,1158545940,14660,14660,14660,14660,50
20230613,100500,1157812940,14660,14660,14660,14660,1502
20230613,100400,1135793620,14660,14630,14660,14620,149
20230613,100300,1133613730,14630,14630,14660,14620,63
20230613,100200,1132692510,14650,14640,14660,14630,1102
20230613,100100,1116556840,14640,14660,14670,14640,24
20230613,100000,1116205260,14670,14640,14670,14640,5
20230613,095900,1116131960,14670,14650,14670,14650,127
20230613,095800,1114271370,14690,14700,14700,14690,51
20230613,095700,1113522170,14690,14600,14700,14600,1581
20230613,095600,1090433490,14570,14570,14570,14560,387
20230613,095500,1084795150,14570,14560,14570,14560,201
20230613,095400,1081867870,14560,14560,14560,14560,200
20230613,095300,1078955870,14560,14560,14560,14530,1009
20230613,095200,1064270080,14540,14590,14600,14540,2836
20230613,095100,1022974640,14600,14610,14630,14600,1287
20230613,095000,1004176260,14610,14670,14670,14610,3027
20230613,094900,959887120,14700,14690,14700,14690,51
20230613,094800,959137920,14690,14650,14700,14650,112
20230613,094700,957496830,14650,14670,14670,14650,1355
20230613,094600,937637270,14670,14680,14680,14660,243
20230613,094500,934073160,14670,14720,14720,14670,1955
20230613,094400,905339420,14730,14760,14760,14730,294
20230613,094300,901007570,14760,14770,14770,14760,31
20230613,094200,900549910,14790,14790,14790,14780,1121
20230613,094100,883980010,14790,14780,14790,14780,66
20230613,094000,883004070,14790,14790,14790,14790,313
20230613,093900,878374800,14790,14800,14820,14790,278
20230613,093800,874258270,14800,14820,14820,14800,18
20230613,093700,873991670,14830,14830,14830,14830,950
20230613,093600,859903170,14830,14830,14830,14830,383
20230613,093500,854223280,14830,14830,14830,14820,630
20230613,093400,844880480,14830,14730,14830,14720,3408
20230613,093300,794419690,14720,14720,14780,14720,497
20230613,093200,787097430,14710,14710,14710,14710,61
20230613,093100,786200120,14760,14760,14760,14760,11
20230613,093000,786037760,14760,14750,14760,14750,170
20230613,092900,783528710,14750,14690,14750,14680,971
20230613,092800,769266120,14690,14700,14700,14690,420
20230613,092700,763094270,14700,14690,14700,14680,313
20230613,092600,758496760,14700,14760,14760,14680,331
20230613,092500,753632550,14680,14710,14720,14680,2360
20230613,092400,718945530,14720,14720,14720,14720,204
20230613,092300,715942650,14720,14740,14740,14720,580
20230613,092200,707400570,14730,14750,14750,14730,109
20230613,092100,705793880,14750,14770,14770,14750,1017
20230613,092000,690772930,14770,14750,14800,14750,412
20230613,091900,684686880,14790,14760,14790,14760,444
20230613,091800,678130410,14750,14710,14760,14710,256
20230613,091700,674356310,14680,14730,14730,14680,1027
20230613,091600,659243100,14730,14770,14770,14730,31
20230613,091500,658786030,14800,14800,14800,14800,367
20230613,091400,653354430,14800,14740,14800,14670,1568
20230613,091300,630259320,14750,14700,14750,14660,2047
20230613,091200,600218310,14740,14760,14790,14670,2890
20230613,091100,557736720,14750,14740,14750,14740,678
20230613,091000,547741530,14740,14690,14740,14690,754
20230613,090900,536636960,14690,14700,14700,14680,624
20230613,090800,527465530,14720,14780,14780,14720,1239
20230613,090700,509212130,14780,14920,14930,14780,2338
20230613,090600,474483020,14910,14840,14930,14780,1649
20230613,090500,450013860,14770,14730,14790,14720,2234
20230613,090400,417049670,14720,14650,14720,14650,2341
20230613,090300,382681670,14700,14840,14840,14700,5383
20230613,090200,303092350,14840,14880,14980,14840,2962
20230613,090100,259013050,14880,14970,15060,14820,6037
20230613,090000,168945240,15030,14820,15050,14820,10414
Reference in New Issue Copy Permalink