ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080160/min/candle-20230612.csv

644 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
20230612,194100,1423700070,17600,17600,17600,17600,4437
20230612,194000,1423700070,17600,17600,17600,17600,0
20230612,193900,1423700070,17600,17600,17600,17600,0
20230612,193800,1423700070,17600,17600,17600,17600,0
20230612,193700,1423700070,17600,17600,17600,17600,0
20230612,193600,1423700070,17600,17600,17600,17600,0
20230612,193500,1423700070,17600,17600,17600,17600,0
20230612,193400,1423700070,17600,17600,17600,17600,0
20230612,193300,1423700070,17600,17600,17600,17600,0
20230612,193200,1423700070,17600,17600,17600,17600,0
20230612,193100,1423700070,17600,17600,17600,17600,0
20230612,193000,1423700070,17600,17600,17600,17600,0
20230612,192900,1423700070,17600,17600,17600,17600,0
20230612,192800,1423700070,17600,17600,17600,17600,0
20230612,192700,1423700070,17600,17600,17600,17600,0
20230612,192600,1423700070,17600,17600,17600,17600,0
20230612,192500,1423700070,17600,17600,17600,17600,0
20230612,192400,1423700070,17600,17600,17600,17600,0
20230612,192300,1423700070,17600,17600,17600,17600,0
20230612,192200,1423700070,17600,17600,17600,17600,0
20230612,192100,1423700070,17600,17600,17600,17600,0
20230612,192000,1423700070,17600,17600,17600,17600,0
20230612,191900,1423700070,17600,17600,17600,17600,0
20230612,191800,1423700070,17600,17600,17600,17600,0
20230612,191700,1423700070,17600,17600,17600,17600,0
20230612,191600,1423700070,17600,17600,17600,17600,0
20230612,191500,1423700070,17600,17600,17600,17600,0
20230612,191400,1423700070,17600,17600,17600,17600,0
20230612,191300,1423700070,17600,17600,17600,17600,0
20230612,191200,1423700070,17600,17600,17600,17600,0
20230612,191100,1423700070,17600,17600,17600,17600,4437
20230612,191000,1423700070,17600,17600,17600,17600,0
20230612,190900,1423700070,17600,17600,17600,17600,0
20230612,190800,1423700070,17600,17600,17600,17600,0
20230612,190700,1423700070,17600,17600,17600,17600,0
20230612,190600,1423700070,17600,17600,17600,17600,0
20230612,190500,1423700070,17600,17600,17600,17600,0
20230612,190400,1423700070,17600,17600,17600,17600,0
20230612,190300,1423700070,17600,17600,17600,17600,0
20230612,190200,1423700070,17600,17600,17600,17600,0
20230612,190100,1423700070,17600,17600,17600,17600,0
20230612,190000,1423700070,17600,17600,17600,17600,0
20230612,185900,1423700070,17600,17600,17600,17600,0
20230612,185800,1423700070,17600,17600,17600,17600,0
20230612,185700,1423700070,17600,17600,17600,17600,0
20230612,185600,1423700070,17600,17600,17600,17600,0
20230612,185500,1423700070,17600,17600,17600,17600,0
20230612,185400,1423700070,17600,17600,17600,17600,0
20230612,185300,1423700070,17600,17600,17600,17600,0
20230612,185200,1423700070,17600,17600,17600,17600,0
20230612,185100,1423700070,17600,17600,17600,17600,0
20230612,185000,1423700070,17600,17600,17600,17600,0
20230612,184900,1423700070,17600,17600,17600,17600,0
20230612,184800,1423700070,17600,17600,17600,17600,0
20230612,184700,1423700070,17600,17600,17600,17600,0
20230612,184600,1423700070,17600,17600,17600,17600,0
20230612,184500,1423700070,17600,17600,17600,17600,0
20230612,184400,1423700070,17600,17600,17600,17600,0
20230612,184300,1423700070,17600,17600,17600,17600,0
20230612,184200,1423700070,17600,17600,17600,17600,0
20230612,184100,1423700070,17600,17600,17600,17600,4437
20230612,184000,1423700070,17600,17600,17600,17600,0
20230612,183900,1423700070,17600,17600,17600,17600,0
20230612,183800,1423700070,17600,17600,17600,17600,0
20230612,183700,1423700070,17600,17600,17600,17600,0
20230612,183600,1423700070,17600,17600,17600,17600,0
20230612,183500,1423700070,17600,17600,17600,17600,0
20230612,183400,1423700070,17600,17600,17600,17600,0
20230612,183300,1423700070,17600,17600,17600,17600,0
20230612,183200,1423700070,17600,17600,17600,17600,0
20230612,183100,1423700070,17600,17600,17600,17600,0
20230612,183000,1423700070,17600,17600,17600,17600,0
20230612,182900,1423700070,17600,17600,17600,17600,0
20230612,182800,1423700070,17600,17600,17600,17600,0
20230612,182700,1423700070,17600,17600,17600,17600,0
20230612,182600,1423700070,17600,17600,17600,17600,0
20230612,182500,1423700070,17600,17600,17600,17600,0
20230612,182400,1423700070,17600,17600,17600,17600,0
20230612,182300,1423700070,17600,17600,17600,17600,0
20230612,182200,1423700070,17600,17600,17600,17600,0
20230612,182100,1423700070,17600,17600,17600,17600,0
20230612,182000,1423700070,17600,17600,17600,17600,0
20230612,181900,1423700070,17600,17600,17600,17600,0
20230612,181800,1423700070,17600,17600,17600,17600,0
20230612,181700,1423700070,17600,17600,17600,17600,0
20230612,181600,1423700070,17600,17600,17600,17600,0
20230612,181500,1423700070,17600,17600,17600,17600,0
20230612,181400,1423700070,17600,17600,17600,17600,0
20230612,181300,1423700070,17600,17600,17600,17600,0
20230612,181200,1423700070,17600,17600,17600,17600,0
20230612,181100,1423700070,17600,17600,17600,17600,4437
20230612,181000,1423700070,17600,17600,17600,17600,0
20230612,180900,1423700070,17600,17600,17600,17600,0
20230612,180800,1423700070,17600,17600,17600,17600,0
20230612,180700,1423700070,17600,17600,17600,17600,0
20230612,180600,1423700070,17600,17600,17600,17600,0
20230612,180500,1423700070,17600,17600,17600,17600,0
20230612,180400,1423700070,17600,17600,17600,17600,0
20230612,180300,1423700070,17600,17600,17600,17600,0
20230612,180200,1423700070,17600,17600,17600,17600,0
20230612,180100,1423700070,17600,17600,17600,17600,0
20230612,180000,1423700070,17600,17600,17600,17600,0
20230612,175900,1423700070,17600,17600,17600,17600,0
20230612,175800,1423700070,17600,17600,17600,17600,0
20230612,175700,1423700070,17600,17600,17600,17600,0
20230612,175600,1423700070,17600,17600,17600,17600,0
20230612,175500,1423700070,17600,17600,17600,17600,0
20230612,175400,1423700070,17600,17600,17600,17600,0
20230612,175300,1423700070,17600,17600,17600,17600,0
20230612,175200,1423700070,17600,17600,17600,17600,0
20230612,175100,1423700070,17600,17600,17600,17600,0
20230612,175000,1423700070,17600,17600,17600,17600,0
20230612,174900,1423700070,17600,17600,17600,17600,0
20230612,174800,1423700070,17600,17600,17600,17600,0
20230612,174700,1423700070,17600,17600,17600,17600,0
20230612,174600,1423700070,17600,17600,17600,17600,0
20230612,174500,1423700070,17600,17600,17600,17600,0
20230612,174400,1423700070,17600,17600,17600,17600,0
20230612,174300,1423700070,17600,17600,17600,17600,0
20230612,174200,1423700070,17600,17600,17600,17600,0
20230612,174100,1423700070,17600,17600,17600,17600,4437
20230612,174000,1423700070,17600,17600,17600,17600,0
20230612,173900,1423700070,17600,17600,17600,17600,0
20230612,173800,1423700070,17600,17600,17600,17600,0
20230612,173700,1423700070,17600,17600,17600,17600,0
20230612,173600,1423700070,17600,17600,17600,17600,0
20230612,173500,1423700070,17600,17600,17600,17600,0
20230612,173400,1423700070,17600,17600,17600,17600,0
20230612,173300,1423700070,17600,17600,17600,17600,0
20230612,173200,1423700070,17600,17600,17600,17600,0
20230612,173100,1423700070,17600,17600,17600,17600,0
20230612,173000,1423700070,17600,17600,17600,17600,0
20230612,172900,1423700070,17600,17600,17600,17600,0
20230612,172800,1423700070,17600,17600,17600,17600,0
20230612,172700,1423700070,17600,17600,17600,17600,0
20230612,172600,1423700070,17600,17600,17600,17600,0
20230612,172500,1423700070,17600,17600,17600,17600,0
20230612,172400,1423700070,17600,17600,17600,17600,0
20230612,172300,1423700070,17600,17600,17600,17600,0
20230612,172200,1423700070,17600,17600,17600,17600,0
20230612,172100,1423700070,17600,17600,17600,17600,0
20230612,172000,1423700070,17600,17600,17600,17600,0
20230612,171900,1423700070,17600,17600,17600,17600,0
20230612,171800,1423700070,17600,17600,17600,17600,0
20230612,171700,1423700070,17600,17600,17600,17600,0
20230612,171600,1423700070,17600,17600,17600,17600,0
20230612,171500,1423700070,17600,17600,17600,17600,0
20230612,171400,1423700070,17600,17600,17600,17600,0
20230612,171300,1423700070,17600,17600,17600,17600,0
20230612,171200,1423700070,17600,17600,17600,17600,0
20230612,171100,1423700070,17600,17600,17600,17600,4437
20230612,171000,1423700070,17600,17600,17600,17600,0
20230612,170900,1423700070,17600,17600,17600,17600,0
20230612,170800,1423700070,17600,17600,17600,17600,0
20230612,170700,1423700070,17600,17600,17600,17600,0
20230612,170600,1423700070,17600,17600,17600,17600,0
20230612,170500,1423700070,17600,17600,17600,17600,0
20230612,170400,1423700070,17600,17600,17600,17600,0
20230612,170300,1423700070,17600,17600,17600,17600,0
20230612,170200,1423700070,17600,17600,17600,17600,0
20230612,170100,1423700070,17600,17600,17600,17600,0
20230612,170000,1423700070,17600,17600,17600,17600,0
20230612,165900,1423700070,17600,17600,17600,17600,0
20230612,165800,1423700070,17600,17600,17600,17600,0
20230612,165700,1423700070,17600,17600,17600,17600,0
20230612,165600,1423700070,17600,17600,17600,17600,0
20230612,165500,1423700070,17600,17600,17600,17600,0
20230612,165400,1423700070,17600,17600,17600,17600,0
20230612,165300,1423700070,17600,17600,17600,17600,0
20230612,165200,1423700070,17600,17600,17600,17600,0
20230612,165100,1423700070,17600,17600,17600,17600,0
20230612,165000,1423700070,17600,17600,17600,17600,0
20230612,164900,1423700070,17600,17600,17600,17600,0
20230612,164800,1423700070,17600,17600,17600,17600,0
20230612,164700,1423700070,17600,17600,17600,17600,0
20230612,164600,1423700070,17600,17600,17600,17600,0
20230612,164500,1423700070,17600,17600,17600,17600,0
20230612,164400,1423700070,17600,17600,17600,17600,0
20230612,164300,1423700070,17600,17600,17600,17600,0
20230612,164200,1423700070,17600,17600,17600,17600,0
20230612,164100,1423700070,17600,17600,17600,17600,4437
20230612,164000,1423700070,17600,17600,17600,17600,0
20230612,163900,1423700070,17600,17600,17600,17600,0
20230612,163800,1423700070,17600,17600,17600,17600,0
20230612,163700,1423700070,17600,17600,17600,17600,0
20230612,163600,1423700070,17600,17600,17600,17600,0
20230612,163500,1423700070,17600,17600,17600,17600,0
20230612,163400,1423700070,17600,17600,17600,17600,0
20230612,163300,1423700070,17600,17600,17600,17600,0
20230612,163200,1423700070,17600,17600,17600,17600,0
20230612,163100,1423700070,17600,17600,17600,17600,0
20230612,163000,1423700070,17600,17600,17600,17600,0
20230612,162900,1423700070,17600,17600,17600,17600,0
20230612,162800,1423700070,17600,17600,17600,17600,0
20230612,162700,1423700070,17600,17600,17600,17600,0
20230612,162600,1423700070,17600,17600,17600,17600,0
20230612,162500,1423700070,17600,17600,17600,17600,0
20230612,162400,1423700070,17600,17600,17600,17600,0
20230612,162300,1423700070,17600,17600,17600,17600,0
20230612,162200,1423700070,17600,17600,17600,17600,0
20230612,162100,1423700070,17600,17600,17600,17600,0
20230612,162000,1423700070,17600,17600,17600,17600,0
20230612,161900,1423700070,17600,17600,17600,17600,0
20230612,161800,1423700070,17600,17600,17600,17600,0
20230612,161700,1423700070,17600,17600,17600,17600,0
20230612,161600,1423700070,17600,17600,17600,17600,0
20230612,161500,1423700070,17600,17600,17600,17600,0
20230612,161400,1423700070,17600,17600,17600,17600,0
20230612,161300,1423700070,17600,17600,17600,17600,0
20230612,161200,1423700070,17600,17600,17600,17600,0
20230612,161100,1423700070,17600,17600,17600,17600,4437
20230612,161000,1423700070,17600,17600,17600,17600,0
20230612,160900,1423700070,17600,17600,17600,17600,0
20230612,160800,1423700070,17600,17600,17600,17600,0
20230612,160700,1423700070,17600,17600,17600,17600,0
20230612,160600,1423700070,17600,17600,17600,17600,0
20230612,160500,1423700070,17600,17600,17600,17600,0
20230612,160400,1423700070,17600,17600,17600,17600,0
20230612,160300,1423700070,17600,17600,17600,17600,0
20230612,160200,1423700070,17600,17600,17600,17600,0
20230612,160100,1423700070,17600,17600,17600,17600,0
20230612,160000,1423700070,17600,17600,17600,17600,0
20230612,155900,1423700070,17600,17600,17600,17600,0
20230612,155800,1423700070,17600,17600,17600,17600,0
20230612,155700,1423700070,17600,17600,17600,17600,0
20230612,155600,1423700070,17600,17600,17600,17600,0
20230612,155500,1423700070,17600,17600,17600,17600,0
20230612,155400,1423700070,17600,17600,17600,17600,0
20230612,155300,1423700070,17600,17600,17600,17600,0
20230612,155200,1423700070,17600,17600,17600,17600,0
20230612,155100,1423700070,17600,17600,17600,17600,0
20230612,155000,1423700070,17600,17600,17600,17600,0
20230612,154900,1423700070,17600,17600,17600,17600,0
20230612,154800,1423700070,17600,17600,17600,17600,0
20230612,154700,1423700070,17600,17600,17600,17600,0
20230612,154600,1423700070,17600,17600,17600,17600,0
20230612,154500,1423700070,17600,17600,17600,17600,0
20230612,154400,1423700070,17600,17600,17600,17600,0
20230612,154300,1423700070,17600,17600,17600,17600,0
20230612,154200,1423700070,17600,17600,17600,17600,0
20230612,154100,1423700070,17600,17600,17600,17600,4437
20230612,154000,1423700070,17600,17600,17600,17600,0
20230612,153900,1423700070,17600,17600,17600,17600,0
20230612,153800,1423700070,17600,17600,17600,17600,0
20230612,153700,1423700070,17600,17600,17600,17600,0
20230612,153600,1423700070,17600,17600,17600,17600,0
20230612,153500,1423700070,17600,17600,17600,17600,0
20230612,153400,1423700070,17600,17600,17600,17600,0
20230612,153300,1423700070,17600,17600,17600,17600,0
20230612,153200,1423700070,17600,17600,17600,17600,0
20230612,153100,1423700070,17600,17600,17600,17600,0
20230612,153000,1423700070,17600,17600,17600,17600,4437
20230612,152900,1345608870,17530,17530,17530,17530,0
20230612,152800,1345608870,17530,17530,17530,17530,0
20230612,152700,1345608870,17530,17530,17530,17530,0
20230612,152600,1345608870,17530,17530,17530,17530,0
20230612,152500,1345608870,17530,17530,17530,17530,0
20230612,152400,1345608870,17530,17530,17530,17530,0
20230612,152300,1345608870,17530,17530,17530,17530,0
20230612,152200,1345608870,17530,17530,17530,17530,0
20230612,152100,1345608870,17530,17530,17530,17530,0
20230612,152000,1345608870,17530,17530,17530,17530,0
20230612,151900,1345608870,17530,17540,17540,17520,247
20230612,151800,1341278990,17530,17530,17540,17530,11
20230612,151700,1341086110,17530,17530,17540,17530,36
20230612,151600,1340454700,17530,17530,17530,17530,809
20230612,151500,1326272930,17530,17540,17550,17530,425
20230612,151400,1318818510,17540,17540,17550,17540,139
20230612,151300,1316379450,17540,17530,17540,17530,140
20230612,151200,1313923950,17530,17530,17550,17530,20
20230612,151100,1313573120,17550,17530,17550,17520,224
20230612,151000,1309644250,17520,17520,17530,17520,490
20230612,150900,1301057330,17520,17520,17520,17520,3
20230612,150800,1301004770,17520,17520,17530,17520,228
20230612,150700,1297009510,17520,17530,17530,17520,14
20230612,150600,1296764110,17520,17550,17550,17520,188
20230612,150500,1293464810,17560,17550,17580,17550,9
20230612,150400,1293306750,17580,17580,17580,17580,3
20230612,150300,1293254010,17580,17530,17580,17530,760
20230612,150200,1279924480,17530,17530,17530,17530,6
20230612,150100,1279819300,17530,17530,17530,17530,23
20230612,150000,1279416110,17520,17530,17530,17520,8
20230612,145900,1279275920,17530,17530,17530,17530,12
20230612,145800,1279065560,17530,17530,17530,17530,217
20230612,145700,1275261550,17540,17530,17540,17530,526
20230612,145600,1266036070,17530,17530,17530,17530,38
20230612,145500,1265369930,17530,17530,17530,17530,400
20230612,145400,1258357930,17530,17530,17530,17530,252
20230612,145300,1253940370,17530,17530,17530,17530,5
20230612,145200,1253852720,17530,17520,17530,17520,4
20230612,145100,1253782610,17520,17520,17520,17520,0
20230612,145000,1253782610,17520,17520,17520,17520,752
20230612,144900,1240607570,17510,17510,17510,17510,170
20230612,144800,1237630870,17510,17510,17510,17510,114
20230612,144700,1235634730,17520,17510,17520,17510,13
20230612,144600,1235407020,17520,17520,17520,17520,0
20230612,144500,1235407020,17520,17520,17520,17520,2
20230612,144400,1235371980,17510,17510,17510,17510,0
20230612,144300,1235371980,17510,17510,17510,17510,50
20230612,144200,1234496480,17510,17530,17530,17510,1214
20230612,144100,1213227990,17530,17530,17530,17530,1
20230612,144000,1213210460,17530,17520,17530,17520,127
20230612,143900,1210984410,17520,17530,17530,17520,40
20230612,143800,1210283510,17530,17530,17530,17530,11
20230612,143700,1210090680,17530,17530,17530,17530,12
20230612,143600,1209880320,17520,17520,17520,17520,20
20230612,143500,1209529920,17530,17530,17530,17530,111
20230612,143400,1207584090,17530,17530,17530,17530,65
20230612,143300,1206444640,17520,17520,17520,17520,25
20230612,143200,1206006640,17530,17580,17580,17530,573
20230612,143100,1195943150,17580,17580,17580,17580,1
20230612,143000,1195925570,17580,17580,17580,17580,5
20230612,142900,1195837670,17580,17580,17580,17580,0
20230612,142800,1195837670,17580,17580,17580,17580,1
20230612,142700,1195820090,17580,17580,17580,17580,0
20230612,142600,1195820090,17580,17580,17580,17580,0
20230612,142500,1195820090,17580,17580,17580,17580,143
20230612,142400,1193306150,17570,17570,17570,17570,105
20230612,142300,1191461300,17570,17570,17570,17570,1
20230612,142200,1191443730,17580,17580,17580,17580,5
20230612,142100,1191355830,17580,17580,17580,17580,4
20230612,142000,1191285510,17580,17580,17580,17580,0
20230612,141900,1191285510,17580,17580,17580,17580,668
20230612,141800,1179542070,17580,17590,17590,17580,633
20230612,141700,1168413910,17590,17590,17590,17590,1
20230612,141600,1168396320,17580,17580,17580,17580,20
20230612,141500,1168044720,17590,17590,17590,17590,300
20230612,141400,1162767720,17590,17590,17590,17590,101
20230612,141300,1160991130,17590,17590,17590,17590,50
20230612,141200,1160111630,17590,17590,17590,17590,117
20230612,141100,1158053600,17590,17590,17590,17580,187
20230612,141000,1154765920,17580,17590,17590,17580,56
20230612,140900,1153781200,17590,17590,17590,17590,40
20230612,140800,1153077600,17590,17590,17590,17590,38
20230612,140700,1152409180,17590,17590,17590,17580,59
20230612,140600,1151371510,17590,17590,17590,17580,47
20230612,140500,1150544830,17590,17580,17590,17580,16
20230612,140400,1150263400,17590,17590,17590,17580,335
20230612,140300,1144373800,17590,17590,17590,17580,108
20230612,140200,1142474220,17580,17590,17590,17580,167
20230612,140100,1139537890,17590,17590,17590,17590,44
20230612,140000,1138763930,17590,17590,17590,17590,44
20230612,135900,1137989970,17590,17590,17590,17580,73
20230612,135800,1136706100,17590,17590,17590,17590,43
20230612,135700,1135949730,17590,17590,17590,17590,40
20230612,135600,1135246130,17590,17590,17590,17580,116
20230612,135500,1133205700,17590,17590,17590,17580,66
20230612,135400,1132045020,17590,17590,17590,17590,40
20230612,135300,1131341420,17590,17590,17590,17590,48
20230612,135200,1130497100,17590,17590,17590,17590,40
20230612,135100,1129793500,17590,17590,17590,17580,71
20230612,135000,1128544930,17590,17590,17590,17580,102
20230612,134900,1126750770,17590,17590,17590,17590,47
20230612,134800,1125924040,17590,17590,17590,17590,43
20230612,134700,1125167670,17590,17580,17590,17580,62
20230612,134600,1124077590,17590,17590,17590,17590,47
20230612,134500,1123250860,17590,17520,17590,17520,687
20230612,134400,1111204600,17520,17490,17520,17480,2663
20230612,134300,1064622590,17490,17490,17490,17490,89
20230612,134200,1063065980,17490,17490,17490,17480,167
20230612,134100,1060146330,17490,17490,17490,17490,40
20230612,134000,1059446730,17490,17490,17490,17490,44
20230612,133900,1058677170,17490,17490,17490,17490,40
20230612,133800,1057977570,17490,17490,17490,17470,424
20230612,133700,1050567010,17490,17490,17490,17480,477
20230612,133600,1042228630,17490,17490,17490,17490,46
20230612,133500,1041424090,17490,17490,17490,17480,148
20230612,133400,1038836650,17490,17490,17490,17480,107
20230612,133300,1036965720,17490,17490,17490,17490,44
20230612,133200,1036196160,17490,17490,17490,17480,71
20230612,133100,1034954390,17490,17490,17490,17480,115
20230612,133000,1032943700,17490,17490,17490,17490,76
20230612,132900,1031614460,17490,17490,17490,17490,88
20230612,132800,1030075340,17490,17480,17490,17480,72
20230612,132700,1028816400,17490,17480,17490,17480,78
20230612,132600,1027452500,17490,17490,17490,17480,114
20230612,132500,1025459090,17490,17490,17490,17480,107
20230612,132400,1023588090,17490,17490,17490,17490,43
20230612,132300,1022836020,17490,17490,17490,17480,121
20230612,132200,1020719740,17490,17490,17490,17490,44
20230612,132100,1019950180,17490,17490,17490,17490,47
20230612,132000,1019128150,17490,17490,17490,17490,31
20230612,131900,1018585960,17490,17490,17490,17490,47
20230612,131800,1017763930,17480,17490,17490,17480,79
20230612,131700,1016382390,17490,17490,17490,17490,45
20230612,131600,1015595340,17490,17480,17490,17480,68
20230612,131500,1014406280,17480,17480,17480,17480,6
20230612,131400,1014301400,17490,17490,17490,17470,81
20230612,131300,1012885770,17490,17470,17490,17470,58
20230612,131200,1011871980,17480,17480,17480,17470,27
20230612,131100,1011400030,17480,17480,17480,17480,13
20230612,131000,1011172790,17470,17470,17470,17470,0
20230612,130900,1011172790,17470,17470,17470,17470,7
20230612,130800,1011050500,17470,17480,17480,17470,68
20230612,130700,1009861870,17480,17480,17480,17480,31
20230612,130600,1009319990,17480,17480,17480,17480,165
20230612,130500,1006435790,17480,17480,17480,17480,126
20230612,130400,1004233310,17480,17480,17480,17480,31
20230612,130300,1003691430,17480,17480,17480,17480,81
20230612,130200,1002275550,17480,17480,17480,17480,0
20230612,130100,1002275550,17480,17470,17480,17470,203
20230612,130000,998729110,17470,17480,17480,17470,91
20230612,125900,997138630,17470,17470,17470,17470,754
20230612,125800,983966250,17470,17470,17470,17470,262
20230612,125700,979389110,17470,17460,17470,17460,6
20230612,125600,979284340,17470,17470,17470,17470,393
20230612,125500,972418630,17470,17470,17470,17470,2
20230612,125400,972383690,17470,17470,17470,17470,2
20230612,125300,972348750,17460,17460,17460,17460,3
20230612,125200,972296370,17460,17460,17460,17460,0
20230612,125100,972296370,17460,17460,17460,17460,5
20230612,125000,972209070,17460,17460,17460,17460,0
20230612,124900,972209070,17460,17460,17460,17460,0
20230612,124800,972209070,17460,17460,17460,17460,54
20230612,124700,971266230,17470,17460,17470,17460,125
20230612,124600,969083490,17460,17460,17460,17460,50
20230612,124500,968210490,17460,17460,17460,17460,498
20230612,124400,959515410,17460,17470,17470,17460,31
20230612,124300,958974140,17470,17470,17470,17470,3
20230612,124200,958921730,17470,17470,17470,17470,106
20230612,124100,957069910,17470,17470,17470,17470,0
20230612,124000,957069910,17470,17470,17470,17470,22
20230612,123900,956685570,17470,17470,17470,17470,20
20230612,123800,956336170,17470,17460,17470,17460,7
20230612,123700,956213890,17470,17470,17470,17470,1
20230612,123600,956196420,17470,17470,17470,17470,20
20230612,123500,955847020,17470,17470,17470,17470,1
20230612,123400,955829550,17470,17470,17470,17470,1
20230612,123300,955812080,17470,17470,17470,17470,0
20230612,123200,955812080,17470,17470,17470,17470,159
20230612,123100,953034350,17470,17470,17470,17470,0
20230612,123000,953034350,17470,17470,17470,17470,16
20230612,122900,952754830,17470,17470,17470,17470,31
20230612,122800,952213260,17470,17470,17470,17470,6
20230612,122700,952108440,17470,17470,17470,17470,5
20230612,122600,952021090,17470,17470,17470,17470,0
20230612,122500,952021090,17470,17470,17470,17470,0
20230612,122400,952021090,17470,17470,17470,17470,5
20230612,122300,951933740,17470,17470,17470,17470,8
20230612,122200,951793980,17470,17470,17470,17470,0
20230612,122100,951793980,17470,17470,17470,17470,0
20230612,122000,951793980,17470,17460,17470,17460,43
20230612,121900,951043170,17460,17460,17460,17460,20
20230612,121800,950693970,17460,17460,17460,17460,10
20230612,121700,950519370,17470,17470,17470,17470,8
20230612,121600,950379610,17470,17460,17470,17460,36
20230612,121500,949750740,17460,17460,17460,17460,20
20230612,121400,949401540,17460,17470,17470,17460,80
20230612,121300,948004240,17470,17470,17470,17460,775
20230612,121200,934469360,17480,17480,17480,17480,20
20230612,121100,934119760,17480,17480,17480,17480,30
20230612,121000,933595360,17480,17480,17480,17480,202
20230612,120900,930064400,17470,17470,17470,17470,20
20230612,120800,929715000,17480,17480,17480,17480,4
20230612,120700,929645080,17470,17470,17470,17470,496
20230612,120600,920979960,17480,17480,17480,17480,4
20230612,120500,920910040,17480,17480,17480,17480,0
20230612,120400,920910040,17480,17480,17480,17480,0
20230612,120300,920910040,17480,17480,17480,17480,31
20230612,120200,920368160,17480,17480,17480,17470,82
20230612,120100,918934810,17480,17480,17480,17480,0
20230612,120000,918934810,17480,17480,17480,17480,16
20230612,115900,918655130,17480,17470,17480,17470,63
20230612,115800,917554510,17480,17480,17480,17480,0
20230612,115700,917554510,17480,17480,17480,17480,11
20230612,115600,917362230,17480,17470,17480,17470,276
20230612,115500,912540310,17470,17470,17470,17470,1
20230612,115400,912522840,17470,17470,17470,17470,68
20230612,115300,911334880,17470,17470,17470,17470,0
20230612,115200,911334880,17470,17470,17470,17470,5
20230612,115100,911247530,17470,17470,17470,17470,0
20230612,115000,911247530,17470,17470,17470,17470,150
20230612,114900,908627030,17470,17470,17470,17470,155
20230612,114800,905919180,17470,17470,17470,17470,0
20230612,114700,905919180,17470,17470,17470,17470,0
20230612,114600,905919180,17470,17470,17470,17470,267
20230612,114500,901254690,17480,17480,17480,17480,32
20230612,114400,900695330,17480,17480,17480,17480,95
20230612,114300,899034730,17480,17480,17480,17480,20
20230612,114200,898685130,17480,17470,17480,17470,187
20230612,114100,895416380,17470,17470,17480,17470,92
20230612,114000,893809130,17480,17480,17480,17480,0
20230612,113900,893809130,17480,17480,17480,17470,104
20230612,113800,891991260,17470,17470,17470,17470,30
20230612,113700,891467160,17480,17470,17480,17470,18
20230612,113600,891152690,17480,17470,17480,17470,158
20230612,113500,888392230,17470,17470,17470,17470,0
20230612,113400,888392230,17470,17470,17470,17470,0
20230612,113300,888392230,17470,17480,17480,17470,24
20230612,113200,887972920,17480,17480,17480,17480,48
20230612,113100,887133880,17480,17480,17480,17480,2
20230612,113000,887098920,17480,17480,17480,17480,0
20230612,112900,887098920,17480,17480,17490,17480,544
20230612,112800,877589790,17490,17490,17490,17490,32
20230612,112700,877030110,17490,17490,17490,17490,120
20230612,112600,874931310,17490,17490,17490,17490,180
20230612,112500,871783110,17490,17480,17490,17480,20
20230612,112400,871433410,17480,17480,17480,17480,166
20230612,112300,868531730,17480,17480,17480,17480,0
20230612,112200,868531730,17480,17510,17530,17480,464
20230612,112100,860402090,17520,17490,17520,17490,101
20230612,112000,858635570,17490,17480,17490,17480,8
20230612,111900,858495720,17470,17470,17470,17470,0
20230612,111800,858495720,17470,17480,17480,17470,64
20230612,111700,857377130,17480,17480,17480,17480,869
20230612,111600,842187010,17480,17480,17480,17470,397
20230612,111500,835247550,17480,17480,17480,17480,10
20230612,111400,835072750,17480,17480,17480,17480,2
20230612,111300,835037790,17470,17470,17470,17470,343
20230612,111200,829045580,17460,17460,17470,17460,12
20230612,111100,828836020,17460,17460,17470,17460,82
20230612,111000,827404230,17470,17460,17470,17460,905
20230612,110900,811596810,17470,17470,17470,17470,4
20230612,110800,811526930,17470,17470,17470,17470,1
20230612,110700,811509460,17470,17460,17470,17460,12
20230612,110600,811299850,17470,17470,17470,17470,0
20230612,110500,811299850,17470,17470,17470,17460,51
20230612,110400,810409280,17470,17470,17470,17470,4
20230612,110300,810339400,17470,17470,17470,17470,26
20230612,110200,809885180,17460,17470,17470,17460,1396
20230612,110100,785499350,17470,17470,17470,17470,349
20230612,110000,779402320,17480,17480,17480,17470,57
20230612,105900,778406470,17470,17480,17480,17470,7
20230612,105800,778284170,17480,17480,17480,17480,127
20230612,105700,776064210,17470,17530,17530,17470,5392
20230612,105600,681674060,17520,17520,17520,17520,0
20230612,105500,681674060,17520,17530,17530,17520,35
20230612,105400,681060830,17520,17520,17520,17520,183
20230612,105300,677854670,17530,17530,17530,17530,28
20230612,105200,677363830,17540,17540,17540,17540,0
20230612,105100,677363830,17540,17530,17540,17530,70
20230612,105000,676136710,17540,17540,17540,17540,112
20230612,104900,674172230,17540,17580,17580,17540,47
20230612,104800,673347170,17560,17560,17560,17560,1
20230612,104700,673329610,17540,17530,17540,17530,115
20230612,104600,671312850,17530,17580,17580,17530,251
20230612,104500,666912770,17550,17580,17580,17540,1178
20230612,104400,646210000,17580,17530,17580,17520,137
20230612,104300,643809460,17530,17520,17530,17520,91
20230612,104200,642215120,17520,17520,17520,17520,146
20230612,104100,639657200,17520,17520,17520,17510,305
20230612,104000,634313650,17530,17520,17530,17520,842
20230612,103900,619561790,17530,17530,17530,17530,257
20230612,103800,615056580,17530,17530,17530,17520,171
20230612,103700,612060630,17530,17550,17550,17530,91
20230612,103600,610463640,17600,17520,17600,17520,356
20230612,103500,604226440,17520,17520,17520,17520,289
20230612,103400,599163160,17520,17520,17520,17520,49
20230612,103300,598304680,17520,17540,17540,17510,1355
20230612,103200,574560440,17560,17560,17560,17550,569
20230612,103100,564574430,17560,17560,17560,17560,0
20230612,103000,564574430,17560,17600,17600,17560,55
20230612,102900,563606510,17600,17600,17600,17600,3
20230612,102800,563553710,17600,17550,17600,17550,222
20230612,102700,559657540,17550,17550,17550,17550,5
20230612,102600,559569790,17550,17600,17600,17550,150
20230612,102500,556935070,17600,17580,17600,17570,106
20230612,102400,555072020,17580,17580,17580,17580,104
20230612,102300,553243700,17580,17580,17580,17570,314
20230612,102200,547723590,17580,17580,17580,17580,101
20230612,102100,545948010,17580,17580,17580,17580,80
20230612,102000,544541610,17570,17560,17570,17550,602
20230612,101900,533972440,17560,17550,17560,17550,912
20230612,101800,517966830,17560,17550,17560,17550,25
20230612,101700,517528050,17560,17560,17570,17560,157
20230612,101600,514771080,17570,17580,17580,17560,163
20230612,101500,511907480,17580,17610,17610,17580,81
20230612,101400,510481870,17610,17600,17610,17600,11
20230612,101300,510288260,17610,17610,17610,17610,1
20230612,101200,510270650,17610,17610,17610,17610,0
20230612,101100,510270650,17610,17610,17610,17610,10
20230612,101000,510094550,17610,17570,17610,17570,88
20230612,100900,508548340,17570,17570,17570,17570,17
20230612,100800,508249650,17570,17600,17600,17570,78
20230612,100700,506878170,17610,17600,17610,17600,22
20230612,100600,506490950,17610,17610,17610,17600,69
20230612,100500,505276010,17620,17590,17620,17570,259
20230612,100400,500719250,17620,17620,17620,17620,57
20230612,100300,499714910,17620,17590,17620,17580,223
20230612,100200,495794170,17590,17590,17590,17590,31
20230612,100100,495248880,17590,17630,17630,17580,577
20230612,100000,485090960,17630,17670,17670,17620,459
20230612,095900,476992430,17690,17680,17690,17680,163
20230612,095800,474109080,17690,17690,17690,17680,126
20230612,095700,471880390,17690,17700,17700,17660,279
20230612,095600,466950010,17700,17700,17700,17700,0
20230612,095500,466950010,17700,17700,17700,17660,141
20230612,095400,464455470,17700,17650,17700,17650,76
20230612,095300,463113940,17650,17660,17660,17620,125
20230612,095200,460910570,17660,17710,17710,17640,7405
20230612,095100,329846310,17710,17710,17710,17710,0
20230612,095000,329846310,17710,17700,17710,17700,201
20230612,094900,326288600,17710,17720,17740,17700,904
20230612,094800,310281200,17740,17720,17740,17720,31
20230612,094700,309731860,17740,17720,17740,17720,101
20230612,094600,307942120,17740,17740,17740,17740,0
20230612,094500,307942120,17740,17730,17740,17730,111
20230612,094400,305974080,17730,17730,17730,17730,4
20230612,094300,305903160,17730,17730,17730,17730,60
20230612,094200,304839360,17730,17720,17730,17720,27
20230612,094100,304360900,17730,17720,17730,17720,362
20230612,094000,297944640,17730,17730,17740,17730,69
20230612,093900,296721230,17730,17730,17730,17730,1
20230612,093800,296703500,17730,17730,17730,17720,341
20230612,093700,290659360,17730,17760,17760,17730,42
20230612,093600,289914270,17760,17750,17760,17750,23
20230612,093500,289506010,17750,17750,17750,17750,70
20230612,093400,288263510,17750,17750,17760,17740,63
20230612,093300,287145340,17760,17730,17760,17730,161
20230612,093200,284287480,17730,17750,17750,17720,198
20230612,093100,280778240,17760,17720,17760,17720,132
20230612,093000,278434520,17720,17730,17760,17720,317
20230612,092900,272808450,17720,17720,17720,17720,34
20230612,092800,272205970,17720,17690,17720,17690,249
20230612,092700,267798280,17690,17650,17690,17650,282
20230612,092600,262817020,17650,17650,17650,17650,0
20230612,092500,262817020,17650,17650,17650,17640,159
20230612,092400,260011270,17650,17650,17650,17650,46
20230612,092300,259199370,17650,17650,17660,17640,73
20230612,092200,257910560,17650,17620,17650,17620,108
20230612,092100,256006110,17620,17670,17670,17620,88
20230612,092000,254452470,17680,17550,17690,17550,2303
20230612,091900,213963750,17550,17550,17550,17540,18
20230612,091800,213647860,17550,17520,17550,17520,1090
20230612,091700,194545800,17520,17510,17520,17510,476
20230612,091600,186211030,17510,17520,17520,17510,596
20230612,091500,175775050,17510,17520,17520,17510,1068
20230612,091400,157074340,17510,17520,17520,17510,1264
20230612,091300,134938660,17530,17530,17530,17520,427
20230612,091200,127457010,17530,17530,17530,17520,238
20230612,091100,123284900,17530,17510,17530,17510,258
20230612,091000,118764120,17530,17550,17550,17510,901
20230612,090900,102976490,17540,17570,17570,17540,829
20230612,090800,88425200,17570,17560,17570,17550,383
20230612,090700,81701290,17560,17560,17560,17560,60
20230612,090600,80647690,17560,17540,17560,17540,438
20230612,090500,72962050,17550,17510,17570,17510,503
20230612,090400,64146730,17520,17540,17540,17510,1034
20230612,090300,46027610,17540,17570,17570,17530,154
20230612,090200,43324180,17550,17550,17550,17540,431
20230612,090100,35760400,17550,17550,17670,17510,653
20230612,090000,24317720,17720,17750,17750,17540,1375
Reference in New Issue Copy Permalink