ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080220/min/candle-20230627.csv

640 lines
31 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
20230627,193700,2619061110,5090,5090,5090,5090,5130
20230627,193600,2619061110,5090,5090,5090,5090,0
20230627,193500,2619061110,5090,5090,5090,5090,0
20230627,193400,2619061110,5090,5090,5090,5090,0
20230627,193300,2619061110,5090,5090,5090,5090,0
20230627,193200,2619061110,5090,5090,5090,5090,0
20230627,193100,2619061110,5090,5090,5090,5090,0
20230627,193000,2619061110,5090,5090,5090,5090,0
20230627,192900,2619061110,5090,5090,5090,5090,0
20230627,192800,2619061110,5090,5090,5090,5090,0
20230627,192700,2619061110,5090,5090,5090,5090,0
20230627,192600,2619061110,5090,5090,5090,5090,0
20230627,192500,2619061110,5090,5090,5090,5090,0
20230627,192400,2619061110,5090,5090,5090,5090,0
20230627,192300,2619061110,5090,5090,5090,5090,0
20230627,192200,2619061110,5090,5090,5090,5090,0
20230627,192100,2619061110,5090,5090,5090,5090,0
20230627,192000,2619061110,5090,5090,5090,5090,0
20230627,191900,2619061110,5090,5090,5090,5090,0
20230627,191800,2619061110,5090,5090,5090,5090,0
20230627,191700,2619061110,5090,5090,5090,5090,0
20230627,191600,2619061110,5090,5090,5090,5090,0
20230627,191500,2619061110,5090,5090,5090,5090,0
20230627,191400,2619061110,5090,5090,5090,5090,0
20230627,191300,2619061110,5090,5090,5090,5090,0
20230627,191200,2619061110,5090,5090,5090,5090,0
20230627,191100,2619061110,5090,5090,5090,5090,0
20230627,191000,2619061110,5090,5090,5090,5090,0
20230627,190900,2619061110,5090,5090,5090,5090,0
20230627,190800,2619061110,5090,5090,5090,5090,0
20230627,190700,2619061110,5090,5090,5090,5090,5130
20230627,190600,2619061110,5090,5090,5090,5090,0
20230627,190500,2619061110,5090,5090,5090,5090,0
20230627,190400,2619061110,5090,5090,5090,5090,0
20230627,190300,2619061110,5090,5090,5090,5090,0
20230627,190200,2619061110,5090,5090,5090,5090,0
20230627,190100,2619061110,5090,5090,5090,5090,0
20230627,190000,2619061110,5090,5090,5090,5090,0
20230627,185900,2619061110,5090,5090,5090,5090,0
20230627,185800,2619061110,5090,5090,5090,5090,0
20230627,185700,2619061110,5090,5090,5090,5090,0
20230627,185600,2619061110,5090,5090,5090,5090,0
20230627,185500,2619061110,5090,5090,5090,5090,0
20230627,185400,2619061110,5090,5090,5090,5090,0
20230627,185300,2619061110,5090,5090,5090,5090,0
20230627,185200,2619061110,5090,5090,5090,5090,0
20230627,185100,2619061110,5090,5090,5090,5090,0
20230627,185000,2619061110,5090,5090,5090,5090,0
20230627,184900,2619061110,5090,5090,5090,5090,0
20230627,184800,2619061110,5090,5090,5090,5090,0
20230627,184700,2619061110,5090,5090,5090,5090,0
20230627,184600,2619061110,5090,5090,5090,5090,0
20230627,184500,2619061110,5090,5090,5090,5090,0
20230627,184400,2619061110,5090,5090,5090,5090,0
20230627,184300,2619061110,5090,5090,5090,5090,0
20230627,184200,2619061110,5090,5090,5090,5090,0
20230627,184100,2619061110,5090,5090,5090,5090,0
20230627,184000,2619061110,5090,5090,5090,5090,0
20230627,183900,2619061110,5090,5090,5090,5090,0
20230627,183800,2619061110,5090,5090,5090,5090,0
20230627,183700,2619061110,5090,5090,5090,5090,5130
20230627,183600,2619061110,5090,5090,5090,5090,0
20230627,183500,2619061110,5090,5090,5090,5090,0
20230627,183400,2619061110,5090,5090,5090,5090,0
20230627,183300,2619061110,5090,5090,5090,5090,0
20230627,183200,2619061110,5090,5090,5090,5090,0
20230627,183100,2619061110,5090,5090,5090,5090,0
20230627,183000,2619061110,5090,5090,5090,5090,0
20230627,182900,2619061110,5090,5090,5090,5090,0
20230627,182800,2619061110,5090,5090,5090,5090,0
20230627,182700,2619061110,5090,5090,5090,5090,0
20230627,182600,2619061110,5090,5090,5090,5090,0
20230627,182500,2619061110,5090,5090,5090,5090,0
20230627,182400,2619061110,5090,5090,5090,5090,0
20230627,182300,2619061110,5090,5090,5090,5090,0
20230627,182200,2619061110,5090,5090,5090,5090,0
20230627,182100,2619061110,5090,5090,5090,5090,0
20230627,182000,2619061110,5090,5090,5090,5090,0
20230627,181900,2619061110,5090,5090,5090,5090,0
20230627,181800,2619061110,5090,5090,5090,5090,0
20230627,181700,2619061110,5090,5090,5090,5090,0
20230627,181600,2619061110,5090,5090,5090,5090,0
20230627,181500,2619061110,5090,5090,5090,5090,0
20230627,181400,2619061110,5090,5090,5090,5090,0
20230627,181300,2619061110,5090,5090,5090,5090,0
20230627,181200,2619061110,5090,5090,5090,5090,0
20230627,181100,2619061110,5090,5090,5090,5090,0
20230627,181000,2619061110,5090,5090,5090,5090,0
20230627,180900,2619061110,5090,5090,5090,5090,0
20230627,180800,2619061110,5090,5090,5090,5090,0
20230627,180700,2619061110,5090,5090,5090,5090,5130
20230627,180600,2619061110,5090,5090,5090,5090,0
20230627,180500,2619061110,5090,5090,5090,5090,0
20230627,180400,2619061110,5090,5090,5090,5090,0
20230627,180300,2619061110,5090,5090,5090,5090,0
20230627,180200,2619061110,5090,5090,5090,5090,0
20230627,180100,2619061110,5090,5090,5090,5090,0
20230627,180000,2619061110,5090,5090,5090,5090,0
20230627,175900,2619061110,5090,5090,5090,5090,0
20230627,175800,2619061110,5090,5090,5090,5090,0
20230627,175700,2619061110,5090,5090,5090,5090,0
20230627,175600,2619061110,5090,5090,5090,5090,0
20230627,175500,2619061110,5090,5090,5090,5090,0
20230627,175400,2619061110,5090,5090,5090,5090,0
20230627,175300,2619061110,5090,5090,5090,5090,0
20230627,175200,2619061110,5090,5090,5090,5090,0
20230627,175100,2619061110,5090,5090,5090,5090,0
20230627,175000,2619061110,5090,5090,5090,5090,0
20230627,174900,2619061110,5090,5090,5090,5090,0
20230627,174800,2619061110,5090,5090,5090,5090,0
20230627,174700,2619061110,5090,5090,5090,5090,0
20230627,174600,2619061110,5090,5090,5090,5090,0
20230627,174500,2619061110,5090,5090,5090,5090,0
20230627,174400,2619061110,5090,5090,5090,5090,0
20230627,174300,2619061110,5090,5090,5090,5090,0
20230627,174200,2619061110,5090,5090,5090,5090,0
20230627,174100,2619061110,5090,5090,5090,5090,0
20230627,174000,2619061110,5090,5090,5090,5090,0
20230627,173900,2619061110,5090,5090,5090,5090,0
20230627,173800,2619061110,5090,5090,5090,5090,0
20230627,173700,2619061110,5090,5090,5090,5090,5130
20230627,173600,2619061110,5090,5090,5090,5090,0
20230627,173500,2619061110,5090,5090,5090,5090,0
20230627,173400,2619061110,5090,5090,5090,5090,0
20230627,173300,2619061110,5090,5090,5090,5090,0
20230627,173200,2619061110,5090,5090,5090,5090,0
20230627,173100,2619061110,5090,5090,5090,5090,0
20230627,173000,2619061110,5090,5090,5090,5090,0
20230627,172900,2619061110,5090,5090,5090,5090,0
20230627,172800,2619061110,5090,5090,5090,5090,0
20230627,172700,2619061110,5090,5090,5090,5090,0
20230627,172600,2619061110,5090,5090,5090,5090,0
20230627,172500,2619061110,5090,5090,5090,5090,0
20230627,172400,2619061110,5090,5090,5090,5090,0
20230627,172300,2619061110,5090,5090,5090,5090,0
20230627,172200,2619061110,5090,5090,5090,5090,0
20230627,172100,2619061110,5090,5090,5090,5090,0
20230627,172000,2619061110,5090,5090,5090,5090,0
20230627,171900,2619061110,5090,5090,5090,5090,0
20230627,171800,2619061110,5090,5090,5090,5090,0
20230627,171700,2619061110,5090,5090,5090,5090,0
20230627,171600,2619061110,5090,5090,5090,5090,0
20230627,171500,2619061110,5090,5090,5090,5090,0
20230627,171400,2619061110,5090,5090,5090,5090,0
20230627,171300,2619061110,5090,5090,5090,5090,0
20230627,171200,2619061110,5090,5090,5090,5090,0
20230627,171100,2619061110,5090,5090,5090,5090,0
20230627,171000,2619061110,5090,5090,5090,5090,0
20230627,170900,2619061110,5090,5090,5090,5090,0
20230627,170800,2619061110,5090,5090,5090,5090,0
20230627,170700,2619061110,5090,5090,5090,5090,5130
20230627,170600,2619061110,5090,5090,5090,5090,0
20230627,170500,2619061110,5090,5090,5090,5090,0
20230627,170400,2619061110,5090,5090,5090,5090,0
20230627,170300,2619061110,5090,5090,5090,5090,0
20230627,170200,2619061110,5090,5090,5090,5090,0
20230627,170100,2619061110,5090,5090,5090,5090,0
20230627,170000,2619061110,5090,5090,5090,5090,0
20230627,165900,2619061110,5090,5090,5090,5090,0
20230627,165800,2619061110,5090,5090,5090,5090,0
20230627,165700,2619061110,5090,5090,5090,5090,0
20230627,165600,2619061110,5090,5090,5090,5090,0
20230627,165500,2619061110,5090,5090,5090,5090,0
20230627,165400,2619061110,5090,5090,5090,5090,0
20230627,165300,2619061110,5090,5090,5090,5090,0
20230627,165200,2619061110,5090,5090,5090,5090,0
20230627,165100,2619061110,5090,5090,5090,5090,0
20230627,165000,2619061110,5090,5090,5090,5090,0
20230627,164900,2619061110,5090,5090,5090,5090,0
20230627,164800,2619061110,5090,5090,5090,5090,0
20230627,164700,2619061110,5090,5090,5090,5090,0
20230627,164600,2619061110,5090,5090,5090,5090,0
20230627,164500,2619061110,5090,5090,5090,5090,0
20230627,164400,2619061110,5090,5090,5090,5090,0
20230627,164300,2619061110,5090,5090,5090,5090,0
20230627,164200,2619061110,5090,5090,5090,5090,0
20230627,164100,2619061110,5090,5090,5090,5090,0
20230627,164000,2619061110,5090,5090,5090,5090,0
20230627,163900,2619061110,5090,5090,5090,5090,0
20230627,163800,2619061110,5090,5090,5090,5090,0
20230627,163700,2619061110,5090,5090,5090,5090,5130
20230627,163600,2619061110,5090,5090,5090,5090,0
20230627,163500,2619061110,5090,5090,5090,5090,0
20230627,163400,2619061110,5090,5090,5090,5090,0
20230627,163300,2619061110,5090,5090,5090,5090,0
20230627,163200,2619061110,5090,5090,5090,5090,0
20230627,163100,2619061110,5090,5090,5090,5090,0
20230627,163000,2619061110,5090,5090,5090,5090,0
20230627,162900,2619061110,5090,5090,5090,5090,0
20230627,162800,2619061110,5090,5090,5090,5090,0
20230627,162700,2619061110,5090,5090,5090,5090,0
20230627,162600,2619061110,5090,5090,5090,5090,0
20230627,162500,2619061110,5090,5090,5090,5090,0
20230627,162400,2619061110,5090,5090,5090,5090,0
20230627,162300,2619061110,5090,5090,5090,5090,0
20230627,162200,2619061110,5090,5090,5090,5090,0
20230627,162100,2619061110,5090,5090,5090,5090,0
20230627,162000,2619061110,5090,5090,5090,5090,0
20230627,161900,2619061110,5090,5090,5090,5090,0
20230627,161800,2619061110,5090,5090,5090,5090,0
20230627,161700,2619061110,5090,5090,5090,5090,0
20230627,161600,2619061110,5090,5090,5090,5090,0
20230627,161500,2619061110,5090,5090,5090,5090,0
20230627,161400,2619061110,5090,5090,5090,5090,0
20230627,161300,2619061110,5090,5090,5090,5090,0
20230627,161200,2619061110,5090,5090,5090,5090,0
20230627,161100,2619061110,5090,5090,5090,5090,0
20230627,161000,2619061110,5090,5090,5090,5090,0
20230627,160900,2619061110,5090,5090,5090,5090,0
20230627,160800,2619061110,5090,5090,5090,5090,0
20230627,160700,2619061110,5090,5090,5090,5090,5130
20230627,160600,2619061110,5090,5090,5090,5090,0
20230627,160500,2619061110,5090,5090,5090,5090,0
20230627,160400,2619061110,5090,5090,5090,5090,0
20230627,160300,2619061110,5090,5090,5090,5090,0
20230627,160200,2619061110,5090,5090,5090,5090,0
20230627,160100,2619061110,5090,5090,5090,5090,0
20230627,160000,2619061110,5090,5090,5090,5090,0
20230627,155900,2619061110,5090,5090,5090,5090,0
20230627,155800,2619061110,5090,5090,5090,5090,0
20230627,155700,2619061110,5090,5090,5090,5090,0
20230627,155600,2619061110,5090,5090,5090,5090,0
20230627,155500,2619061110,5090,5090,5090,5090,0
20230627,155400,2619061110,5090,5090,5090,5090,0
20230627,155300,2619061110,5090,5090,5090,5090,0
20230627,155200,2619061110,5090,5090,5090,5090,0
20230627,155100,2619061110,5090,5090,5090,5090,0
20230627,155000,2619061110,5090,5090,5090,5090,0
20230627,154900,2619061110,5090,5090,5090,5090,0
20230627,154800,2619061110,5090,5090,5090,5090,0
20230627,154700,2619061110,5090,5090,5090,5090,0
20230627,154600,2619061110,5090,5090,5090,5090,0
20230627,154500,2619061110,5090,5090,5090,5090,0
20230627,154400,2619061110,5090,5090,5090,5090,0
20230627,154300,2619061110,5090,5090,5090,5090,0
20230627,154200,2619061110,5090,5090,5090,5090,0
20230627,154100,2619061110,5090,5090,5090,5090,0
20230627,154000,2619061110,5090,5090,5090,5090,0
20230627,153900,2619061110,5090,5090,5090,5090,0
20230627,153800,2619061110,5090,5090,5090,5090,0
20230627,153700,2619061110,5090,5090,5090,5090,5130
20230627,153600,2619061110,5090,5090,5090,5090,0
20230627,153500,2619061110,5090,5090,5090,5090,0
20230627,153400,2619061110,5090,5090,5090,5090,0
20230627,153300,2619061110,5090,5090,5090,5090,0
20230627,153200,2619061110,5090,5090,5090,5090,0
20230627,153100,2619061110,5090,5090,5090,5090,0
20230627,153000,2619061110,5090,5090,5090,5090,5130
20230627,152900,2592949410,5100,5100,5100,5100,0
20230627,152800,2592949410,5100,5100,5100,5100,0
20230627,152700,2592949410,5100,5100,5100,5100,0
20230627,152600,2592949410,5100,5100,5100,5100,0
20230627,152500,2592949410,5100,5100,5100,5100,0
20230627,152400,2592949410,5100,5100,5100,5100,0
20230627,152300,2592949410,5100,5100,5100,5100,0
20230627,152200,2592949410,5100,5100,5100,5100,0
20230627,152100,2592949410,5100,5100,5100,5100,0
20230627,152000,2592949410,5100,5100,5100,5100,0
20230627,151900,2592949410,5100,5100,5100,5090,658
20230627,151800,2589596360,5100,5090,5100,5090,1297
20230627,151700,2582984850,5090,5090,5090,5090,0
20230627,151600,2582984850,5090,5090,5090,5090,100
20230627,151500,2582475850,5090,5090,5090,5090,202
20230627,151400,2581447670,5090,5090,5090,5090,400
20230627,151300,2579411670,5090,5090,5090,5090,521
20230627,151200,2576759780,5090,5090,5090,5090,122
20230627,151100,2576138800,5080,5090,5090,5080,1010
20230627,151000,2571007900,5090,5080,5090,5080,1994
20230627,150900,2560861240,5080,5080,5080,5080,0
20230627,150800,2560861240,5080,5080,5080,5080,1402
20230627,150700,2553739080,5080,5080,5080,5080,19
20230627,150600,2553642560,5080,5080,5080,5080,260
20230627,150500,2552321760,5080,5080,5080,5080,1
20230627,150400,2552316680,5080,5080,5080,5080,2290
20230627,150300,2540683480,5090,5090,5090,5090,301
20230627,150200,2539151390,5080,5080,5080,5080,224
20230627,150100,2538013470,5080,5080,5080,5080,0
20230627,150000,2538013470,5080,5080,5080,5080,550
20230627,145900,2535219470,5080,5090,5090,5080,633
20230627,145800,2532003500,5090,5090,5090,5090,19
20230627,145700,2531906790,5090,5090,5090,5090,10
20230627,145600,2531855890,5090,5090,5090,5090,110
20230627,145500,2531295990,5090,5080,5090,5080,140
20230627,145400,2530584690,5090,5090,5090,5080,1003
20230627,145300,2525489420,5080,5090,5090,5080,709
20230627,145200,2521880720,5100,5100,5100,5100,800
20230627,145100,2517800720,5090,5090,5100,5090,160
20230627,145000,2516986020,5090,5100,5100,5090,210
20230627,144900,2515915120,5100,5090,5100,5090,63
20230627,144800,2515594420,5090,5090,5090,5090,100
20230627,144700,2515085420,5090,5100,5100,5090,346
20230627,144600,2513323550,5100,5100,5100,5100,448
20230627,144500,2511038750,5100,5100,5100,5100,696
20230627,144400,2507489150,5100,5100,5100,5100,1037
20230627,144300,2502200450,5100,5100,5100,5090,1258
20230627,144200,2495786650,5100,5090,5100,5090,12
20230627,144100,2495725550,5090,5090,5090,5090,774
20230627,144000,2491785890,5090,5090,5090,5090,979
20230627,143900,2486802780,5090,5090,5090,5090,663
20230627,143800,2483428110,5090,5090,5090,5090,555
20230627,143700,2480603160,5090,5080,5090,5080,208
20230627,143600,2479546440,5080,5080,5080,5080,934
20230627,143500,2474801720,5080,5080,5080,5080,127
20230627,143400,2474156560,5080,5080,5080,5080,0
20230627,143300,2474156560,5080,5080,5080,5070,810
20230627,143200,2470043860,5080,5070,5080,5070,250
20230627,143100,2468775360,5070,5070,5070,5070,203
20230627,143000,2467746150,5080,5070,5080,5070,701
20230627,142900,2464191850,5060,5070,5070,5060,231
20230627,142800,2463022490,5070,5070,5070,5070,530
20230627,142700,2460335390,5060,5060,5060,5060,35
20230627,142600,2460158290,5070,5070,5070,5070,11
20230627,142500,2460102520,5070,5070,5070,5070,12
20230627,142400,2460041680,5060,5060,5060,5060,3416
20230627,142300,2442756720,5070,5060,5070,5060,753
20230627,142200,2438943540,5060,5060,5060,5060,94
20230627,142100,2438467900,5070,5070,5070,5070,0
20230627,142000,2438467900,5070,5070,5070,5070,9
20230627,141900,2438422270,5070,5070,5070,5070,0
20230627,141800,2438422270,5070,5070,5070,5070,256
20230627,141700,2437124350,5080,5080,5080,5080,0
20230627,141600,2437124350,5080,5080,5080,5080,401
20230627,141500,2435087270,5080,5070,5080,5070,124
20230627,141400,2434457550,5070,5070,5070,5070,50
20230627,141300,2434204050,5070,5070,5070,5070,0
20230627,141200,2434204050,5070,5070,5070,5070,371
20230627,141100,2432323080,5080,5080,5080,5080,77
20230627,141000,2431931920,5070,5070,5070,5070,1000
20230627,140900,2426861920,5070,5070,5070,5070,198
20230627,140800,2425858060,5070,5070,5070,5070,0
20230627,140700,2425858060,5070,5080,5080,5070,201
20230627,140600,2424836990,5070,5070,5070,5070,8
20230627,140500,2424796430,5070,5080,5080,5070,2176
20230627,140400,2413762350,5080,5080,5080,5080,20
20230627,140300,2413660750,5070,5070,5070,5070,1
20230627,140200,2413655680,5070,5070,5070,5070,288
20230627,140100,2412195520,5070,5070,5070,5070,150
20230627,140000,2411435020,5070,5070,5070,5070,30
20230627,135900,2411282920,5070,5070,5070,5060,268
20230627,135800,2409926570,5070,5070,5070,5070,452
20230627,135700,2407634930,5070,5070,5070,5070,294
20230627,135600,2406144350,5070,5070,5070,5070,606
20230627,135500,2403071930,5070,5070,5070,5070,1
20230627,135400,2403066860,5060,5070,5070,5060,1685
20230627,135300,2394531800,5070,5070,5070,5070,0
20230627,135200,2394531800,5070,5070,5070,5070,101
20230627,135100,2394019730,5070,5070,5070,5070,4030
20230627,135000,2373587630,5080,5080,5080,5080,0
20230627,134900,2373587630,5080,5080,5080,5070,482
20230627,134800,2371141070,5070,5070,5070,5070,5
20230627,134700,2371115720,5070,5070,5070,5070,46
20230627,134600,2370882500,5070,5070,5070,5070,0
20230627,134500,2370882500,5070,5070,5070,5070,0
20230627,134400,2370882500,5070,5080,5080,5070,1904
20230627,134300,2361227180,5080,5080,5080,5080,351
20230627,134200,2359444100,5080,5080,5080,5080,645
20230627,134100,2356167500,5080,5070,5080,5070,326
20230627,134000,2354514670,5070,5080,5080,5070,77
20230627,133900,2354124120,5070,5070,5070,5070,100
20230627,133800,2353617120,5070,5070,5070,5070,214
20230627,133700,2352532140,5070,5070,5080,5070,1621
20230627,133600,2344303670,5080,5080,5080,5080,60
20230627,133500,2343998870,5070,5070,5070,5070,2
20230627,133400,2343988730,5070,5070,5070,5070,120
20230627,133300,2343380330,5070,5080,5080,5070,401
20230627,133200,2341347250,5080,5080,5080,5080,205
20230627,133100,2340305850,5080,5080,5080,5080,22
20230627,133000,2340194090,5070,5070,5070,5070,19
20230627,132900,2340097760,5070,5070,5070,5070,0
20230627,132800,2340097760,5070,5070,5070,5070,160
20230627,132700,2339286560,5080,5080,5080,5080,0
20230627,132600,2339286560,5080,5080,5080,5060,3005
20230627,132500,2324056400,5080,5080,5080,5080,207
20230627,132400,2323004840,5080,5080,5080,5080,209
20230627,132300,2321943120,5080,5080,5080,5080,1000
20230627,132200,2316863120,5070,5070,5070,5070,60
20230627,132100,2316558920,5070,5070,5070,5070,1700
20230627,132000,2307939920,5070,5080,5080,5070,460
20230627,131900,2305605120,5070,5070,5070,5070,0
20230627,131800,2305605120,5070,5070,5070,5070,150
20230627,131700,2304844620,5070,5090,5090,5070,657
20230627,131600,2301505630,5080,5080,5080,5080,10
20230627,131500,2301454830,5080,5080,5080,5080,664
20230627,131400,2298081710,5080,5080,5080,5080,800
20230627,131300,2294017710,5060,5080,5080,5060,5554
20230627,131200,2265914440,5080,5070,5080,5070,203
20230627,131100,2264884090,5070,5070,5070,5070,301
20230627,131000,2263358020,5070,5070,5070,5070,10
20230627,130900,2263307320,5060,5070,5070,5060,248
20230627,130800,2262052410,5060,5060,5060,5060,0
20230627,130700,2262052410,5060,5060,5060,5060,150
20230627,130600,2261293410,5060,5060,5060,5060,0
20230627,130500,2261293410,5060,5070,5070,5060,29
20230627,130400,2261146570,5060,5060,5060,5060,0
20230627,130300,2261146570,5060,5060,5070,5060,219
20230627,130200,2260037380,5060,5060,5060,5060,300
20230627,130100,2258519380,5070,5070,5070,5070,218
20230627,130000,2257414120,5070,5070,5070,5070,44
20230627,125900,2257191040,5070,5070,5070,5070,1643
20230627,125800,2248861030,5080,5080,5080,5080,26
20230627,125700,2248728950,5080,5080,5080,5080,802
20230627,125600,2244654790,5080,5080,5080,5080,35
20230627,125500,2244476990,5080,5070,5080,5070,14
20230627,125400,2244405910,5080,5080,5080,5080,0
20230627,125300,2244405910,5080,5080,5080,5080,2807
20230627,125200,2230146350,5080,5080,5080,5080,561
20230627,125100,2227296470,5080,5080,5080,5080,17
20230627,125000,2227210110,5080,5090,5090,5080,63
20230627,124900,2226889940,5090,5090,5090,5090,26
20230627,124800,2226757600,5090,5090,5090,5090,503
20230627,124700,2224197330,5090,5090,5090,5090,4140
20230627,124600,2203124730,5090,5080,5090,5080,192
20230627,124500,2202147510,5080,5080,5080,5080,0
20230627,124400,2202147510,5080,5080,5080,5080,159
20230627,124300,2201339790,5080,5080,5080,5080,7
20230627,124200,2201304230,5080,5080,5080,5080,11
20230627,124100,2201248350,5080,5070,5080,5070,102
20230627,124000,2200730210,5070,5060,5080,5060,2209
20230627,123900,2189528520,5060,5060,5060,5060,53
20230627,123800,2189260340,5060,5060,5070,5060,264
20230627,123700,2187922950,5070,5070,5070,5060,64
20230627,123600,2187598530,5070,5070,5070,5070,12
20230627,123500,2187537690,5070,5060,5070,5060,11
20230627,123400,2187481950,5070,5070,5070,5060,157
20230627,123300,2186685970,5070,5070,5070,5070,150
20230627,123200,2185925470,5070,5070,5070,5070,800
20230627,123100,2181869470,5080,5080,5080,5080,0
20230627,123000,2181869470,5080,5080,5080,5080,2
20230627,122900,2181859310,5080,5070,5080,5070,1024
20230627,122800,2176667590,5070,5060,5070,5060,576
20230627,122700,2173749710,5070,5070,5070,5070,40
20230627,122600,2173546910,5070,5070,5070,5070,0
20230627,122500,2173546910,5070,5070,5070,5070,626
20230627,122400,2170373090,5070,5070,5070,5070,26
20230627,122300,2170241270,5070,5070,5070,5070,120
20230627,122200,2169632870,5070,5070,5070,5070,600
20230627,122100,2166590870,5080,5080,5080,5070,24
20230627,122000,2166468960,5060,5080,5080,5060,1432
20230627,121900,2159210910,5070,5070,5070,5070,550
20230627,121800,2156422410,5080,5080,5080,5080,585
20230627,121700,2153450610,5080,5080,5080,5080,0
20230627,121600,2153450610,5080,5070,5080,5070,246
20230627,121500,2152203380,5070,5070,5070,5070,610
20230627,121400,2149110680,5070,5070,5070,5060,269
20230627,121300,2147749460,5070,5070,5070,5070,1146
20230627,121200,2141939240,5080,5080,5080,5080,79
20230627,121100,2141537920,5070,5070,5070,5070,0
20230627,121000,2141537920,5070,5070,5070,5070,63
20230627,120900,2141218510,5070,5070,5070,5070,2465
20230627,120800,2128720960,5070,5080,5080,5070,500
20230627,120700,2126182960,5080,5080,5080,5080,40
20230627,120600,2125979760,5080,5070,5080,5070,1572
20230627,120500,2118006720,5080,5080,5080,5080,116
20230627,120400,2117417440,5080,5080,5080,5080,10
20230627,120300,2117366640,5070,5070,5080,5070,431
20230627,120200,2115181160,5070,5070,5070,5070,0
20230627,120100,2115181160,5070,5080,5080,5070,773
20230627,120000,2111256950,5080,5080,5080,5080,1
20230627,115900,2111251870,5080,5080,5080,5080,0
20230627,115800,2111251870,5080,5070,5080,5070,101
20230627,115700,2110738800,5080,5080,5080,5080,0
20230627,115600,2110738800,5080,5080,5080,5080,0
20230627,115500,2110738800,5080,5080,5080,5080,815
20230627,115400,2106598600,5080,5080,5080,5080,0
20230627,115300,2106598600,5080,5080,5080,5080,901
20230627,115200,2102021520,5090,5080,5090,5080,193
20230627,115100,2101041070,5090,5080,5090,5080,11
20230627,115000,2100985180,5080,5080,5080,5080,199
20230627,114900,2099974260,5080,5080,5080,5080,0
20230627,114800,2099974260,5080,5080,5080,5080,0
20230627,114700,2099974260,5080,5080,5080,5080,500
20230627,114600,2097434260,5080,5080,5080,5080,200
20230627,114500,2096418260,5090,5090,5090,5090,0
20230627,114400,2096418260,5090,5090,5090,5090,91
20230627,114300,2095955070,5090,5090,5090,5090,311
20230627,114200,2094372080,5080,5080,5080,5080,575
20230627,114100,2091451080,5090,5100,5100,5090,33
20230627,114000,2091283010,5100,5100,5100,5100,0
20230627,113900,2091283010,5100,5090,5100,5090,20
20230627,113800,2091181140,5090,5080,5090,5080,1009
20230627,113700,2086055330,5090,5100,5100,5090,538
20230627,113600,2083312540,5080,5090,5090,5080,44
20230627,113500,2083088880,5090,5080,5090,5080,893
20230627,113400,2078551540,5080,5080,5080,5080,0
20230627,113300,2078551540,5080,5080,5080,5080,458
20230627,113200,2076224900,5080,5080,5080,5080,400
20230627,113100,2074192900,5080,5090,5090,5080,952
20230627,113000,2069354490,5090,5090,5090,5090,930
20230627,112900,2064620790,5090,5100,5100,5090,15
20230627,112800,2064544380,5090,5090,5090,5090,159
20230627,112700,2063735070,5090,5090,5090,5090,270
20230627,112600,2062360770,5090,5090,5090,5090,55
20230627,112500,2062080820,5090,5090,5090,5090,110
20230627,112400,2061520920,5100,5100,5100,5090,82
20230627,112300,2061103500,5100,5090,5100,5090,106
20230627,112200,2060563460,5100,5100,5100,5100,1
20230627,112100,2060558360,5090,5090,5090,5090,234
20230627,112000,2059367300,5100,5100,5100,5100,8
20230627,111900,2059326500,5100,5100,5100,5100,201
20230627,111800,2058301400,5100,5100,5100,5100,1100
20230627,111700,2052691400,5090,5090,5090,5090,0
20230627,111600,2052691400,5090,5090,5090,5090,0
20230627,111500,2052691400,5090,5090,5090,5090,0
20230627,111400,2052691400,5090,5100,5100,5090,234
20230627,111300,2051500310,5100,5100,5100,5090,704
20230627,111200,2047914910,5100,5100,5100,5100,6
20230627,111100,2047884310,5100,5090,5100,5090,201
20230627,111000,2046861210,5090,5100,5100,5090,80
20230627,110900,2046453820,5100,5100,5100,5100,25
20230627,110800,2046326320,5100,5100,5100,5090,718
20230627,110700,2042668730,5100,5100,5100,5100,641
20230627,110600,2039399630,5100,5100,5100,5100,502
20230627,110500,2036839430,5100,5100,5100,5100,2
20230627,110400,2036829230,5100,5090,5100,5090,141
20230627,110300,2036111030,5090,5090,5090,5090,215
20230627,110200,2035016680,5100,5090,5100,5090,1152
20230627,110100,2029152900,5090,5090,5090,5090,20
20230627,110000,2029051100,5090,5090,5090,5090,1117
20230627,105900,2023365570,5090,5090,5090,5090,13
20230627,105800,2023299400,5090,5090,5090,5090,2
20230627,105700,2023289220,5080,5080,5080,5080,397
20230627,105600,2021272460,5080,5080,5080,5080,10
20230627,105500,2021221660,5080,5080,5080,5080,1
20230627,105400,2021216580,5080,5080,5080,5080,70
20230627,105300,2020860980,5080,5080,5080,5080,801
20230627,105200,2016791900,5080,5080,5080,5080,5
20230627,105100,2016766500,5080,5080,5080,5080,248
20230627,105000,2015506660,5090,5090,5090,5090,1236
20230627,104900,2009215420,5090,5090,5100,5090,51
20230627,104800,2008955730,5090,5090,5090,5090,1218
20230627,104700,2002756110,5080,5080,5080,5070,781
20230627,104600,1998789130,5070,5070,5070,5070,0
20230627,104500,1998789130,5070,5070,5070,5060,651
20230627,104400,1995494760,5060,5070,5070,5060,149
20230627,104300,1994740020,5070,5070,5070,5070,1897
20230627,104200,1985122230,5070,5070,5070,5070,369
20230627,104100,1983251400,5080,5070,5080,5060,5647
20230627,104000,1954660040,5080,5070,5080,5070,314
20230627,103900,1953066060,5070,5080,5080,5070,342
20230627,103800,1951330610,5070,5070,5070,5070,212
20230627,103700,1950255770,5070,5070,5070,5070,513
20230627,103600,1947654860,5070,5070,5070,5070,242
20230627,103500,1946427920,5080,5070,5080,5070,5273
20230627,103400,1919693740,5070,5070,5080,5070,4308
20230627,103300,1897851190,5080,5080,5080,5080,846
20230627,103200,1893553510,5080,5080,5080,5080,355
20230627,103100,1891750110,5080,5080,5080,5080,1733
20230627,103000,1882946470,5080,5090,5090,5080,1192
20230627,102900,1876890600,5090,5090,5090,5090,50
20230627,102800,1876636100,5090,5080,5090,5080,246
20230627,102700,1875386400,5080,5080,5080,5080,1439
20230627,102600,1868076280,5100,5080,5100,5080,1241
20230627,102500,1861771560,5080,5080,5080,5080,100
20230627,102400,1861263560,5080,5090,5090,5080,5506
20230627,102300,1833288850,5090,5090,5090,5090,100
20230627,102200,1832779850,5090,5100,5100,5090,4900
20230627,102100,1807837800,5100,5110,5110,5100,5800
20230627,102000,1778252220,5110,5110,5110,5110,10
20230627,101900,1778201120,5110,5120,5120,5110,959
20230627,101800,1773298080,5120,5110,5120,5110,82
20230627,101700,1772879010,5120,5120,5120,5120,2
20230627,101600,1772868770,5120,5120,5130,5120,894
20230627,101500,1768286330,5130,5130,5130,5120,126
20230627,101400,1767640460,5130,5120,5130,5120,612
20230627,101300,1764503110,5130,5130,5130,5130,73
20230627,101200,1764128620,5130,5130,5130,5130,218
20230627,101100,1763010280,5120,5120,5120,5120,904
20230627,101000,1758381800,5120,5120,5120,5120,500
20230627,100900,1755821800,5120,5120,5120,5120,661
20230627,100800,1752437480,5120,5110,5120,5110,7915
20230627,100700,1711989830,5110,5110,5110,5110,2779
20230627,100600,1697789140,5110,5110,5110,5110,2308
20230627,100500,1685995260,5100,5100,5100,5100,186
20230627,100400,1685046660,5090,5110,5110,5090,934
20230627,100300,1680277940,5110,5110,5110,5100,2805
20230627,100200,1665944400,5110,5110,5110,5110,2
20230627,100100,1665934180,5110,5110,5110,5110,711
20230627,100000,1662300970,5120,5100,5120,5100,1058
20230627,095900,1656902530,5110,5110,5110,5110,101
20230627,095800,1656386420,5110,5120,5120,5110,103
20230627,095700,1655860080,5120,5120,5120,5120,400
20230627,095600,1653812080,5120,5120,5120,5120,0
20230627,095500,1653812080,5120,5110,5120,5100,2364
20230627,095400,1641713140,5110,5110,5110,5110,31
20230627,095300,1641554730,5120,5110,5120,5110,292
20230627,095200,1640062450,5110,5110,5110,5110,0
20230627,095100,1640062450,5110,5110,5110,5110,1044
20230627,095000,1634727610,5110,5110,5110,5110,479
20230627,094900,1632279920,5100,5100,5100,5100,242
20230627,094800,1631045720,5090,5100,5100,5090,4786
20230627,094700,1606681690,5100,5110,5110,5100,846
20230627,094600,1602367080,5110,5110,5110,5110,12
20230627,094500,1602305760,5100,5100,5100,5100,660
20230627,094400,1598939760,5100,5120,5120,5100,3644
20230627,094300,1580307800,5120,5120,5120,5120,25
20230627,094200,1580179800,5110,5120,5120,5110,3326
20230627,094100,1563181950,5110,5120,5120,5110,1410
20230627,094000,1555963850,5110,5120,5120,5110,141
20230627,093900,1555243030,5110,5120,5120,5110,478
20230627,093800,1552795750,5120,5130,5130,5110,3393
20230627,093700,1535441420,5130,5120,5130,5110,1242
20230627,093600,1529083370,5120,5120,5120,5120,148
20230627,093500,1528325610,5120,5120,5120,5120,226
20230627,093400,1527168490,5120,5110,5120,5110,2729
20230627,093300,1513222280,5110,5120,5120,5110,175
20230627,093200,1512327990,5120,5100,5120,5100,1835
20230627,093100,1502945660,5090,5090,5090,5090,0
20230627,093000,1502945660,5090,5080,5120,5080,825
20230627,092900,1498747370,5080,5120,5120,5080,7088
20230627,092800,1462598210,5120,5120,5120,5110,3284
20230627,092700,1445787380,5130,5130,5140,5120,1819
20230627,092600,1436456700,5130,5130,5130,5120,3996
20230627,092500,1415958260,5120,5130,5130,5120,1079
20230627,092400,1410431490,5130,5130,5130,5130,1866
20230627,092300,1400858910,5120,5110,5130,5110,3854
20230627,092200,1381142150,5110,5100,5110,5100,1785
20230627,092100,1372037250,5100,5090,5100,5090,1055
20230627,092000,1366661680,5080,5080,5100,5080,2847
20230627,091900,1352191010,5080,5090,5100,5080,8877
20230627,091800,1307029180,5090,5100,5110,5090,6465
20230627,091700,1274048760,5110,5100,5110,5100,897
20230627,091600,1269473660,5100,5110,5130,5100,7408
20230627,091500,1231533570,5100,5100,5120,5100,8274
20230627,091400,1189303200,5110,5110,5110,5110,8761
20230627,091300,1144534490,5120,5120,5130,5120,4790
20230627,091200,1120005350,5130,5120,5130,5120,3916
20230627,091100,1099920180,5120,5130,5130,5120,1725
20230627,091000,1091080010,5130,5140,5140,5120,14794
20230627,090900,1015201300,5130,5130,5140,5130,1848
20230627,090800,1005719230,5120,5120,5130,5110,2586
20230627,090700,992479160,5110,5120,5120,5100,17180
20230627,090600,904696330,5120,5130,5140,5110,13094
20230627,090500,837617750,5140,5130,5150,5130,2400
20230627,090400,825286610,5130,5140,5150,5130,12114
20230627,090300,762984380,5130,5140,5150,5120,17823
20230627,090200,671518210,5150,5140,5160,5120,13693
20230627,090100,601167070,5150,5180,5190,5130,22863
20230627,090000,483325250,5190,5170,5200,5110,92146
Reference in New Issue Copy Permalink