ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20230613.csv

628 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
20230613,192500,3251015030,8770,8770,8770,8770,15065
20230613,192400,3251015030,8770,8770,8770,8770,0
20230613,192300,3251015030,8770,8770,8770,8770,0
20230613,192200,3251015030,8770,8770,8770,8770,0
20230613,192100,3251015030,8770,8770,8770,8770,0
20230613,192000,3251015030,8770,8770,8770,8770,0
20230613,191900,3251015030,8770,8770,8770,8770,0
20230613,191800,3251015030,8770,8770,8770,8770,0
20230613,191700,3251015030,8770,8770,8770,8770,0
20230613,191600,3251015030,8770,8770,8770,8770,0
20230613,191500,3251015030,8770,8770,8770,8770,0
20230613,191400,3251015030,8770,8770,8770,8770,0
20230613,191300,3251015030,8770,8770,8770,8770,0
20230613,191200,3251015030,8770,8770,8770,8770,0
20230613,191100,3251015030,8770,8770,8770,8770,0
20230613,191000,3251015030,8770,8770,8770,8770,0
20230613,190900,3251015030,8770,8770,8770,8770,0
20230613,190800,3251015030,8770,8770,8770,8770,0
20230613,190700,3251015030,8770,8770,8770,8770,0
20230613,190600,3251015030,8770,8770,8770,8770,0
20230613,190500,3251015030,8770,8770,8770,8770,0
20230613,190400,3251015030,8770,8770,8770,8770,0
20230613,190300,3251015030,8770,8770,8770,8770,0
20230613,190200,3251015030,8770,8770,8770,8770,0
20230613,190100,3251015030,8770,8770,8770,8770,0
20230613,190000,3251015030,8770,8770,8770,8770,0
20230613,185900,3251015030,8770,8770,8770,8770,0
20230613,185800,3251015030,8770,8770,8770,8770,0
20230613,185700,3251015030,8770,8770,8770,8770,0
20230613,185600,3251015030,8770,8770,8770,8770,0
20230613,185500,3251015030,8770,8770,8770,8770,15065
20230613,185400,3251015030,8770,8770,8770,8770,0
20230613,185300,3251015030,8770,8770,8770,8770,0
20230613,185200,3251015030,8770,8770,8770,8770,0
20230613,185100,3251015030,8770,8770,8770,8770,0
20230613,185000,3251015030,8770,8770,8770,8770,0
20230613,184900,3251015030,8770,8770,8770,8770,0
20230613,184800,3251015030,8770,8770,8770,8770,0
20230613,184700,3251015030,8770,8770,8770,8770,0
20230613,184600,3251015030,8770,8770,8770,8770,0
20230613,184500,3251015030,8770,8770,8770,8770,0
20230613,184400,3251015030,8770,8770,8770,8770,0
20230613,184300,3251015030,8770,8770,8770,8770,0
20230613,184200,3251015030,8770,8770,8770,8770,0
20230613,184100,3251015030,8770,8770,8770,8770,0
20230613,184000,3251015030,8770,8770,8770,8770,0
20230613,183900,3251015030,8770,8770,8770,8770,0
20230613,183800,3251015030,8770,8770,8770,8770,0
20230613,183700,3251015030,8770,8770,8770,8770,0
20230613,183600,3251015030,8770,8770,8770,8770,0
20230613,183500,3251015030,8770,8770,8770,8770,0
20230613,183400,3251015030,8770,8770,8770,8770,0
20230613,183300,3251015030,8770,8770,8770,8770,0
20230613,183200,3251015030,8770,8770,8770,8770,0
20230613,183100,3251015030,8770,8770,8770,8770,0
20230613,183000,3251015030,8770,8770,8770,8770,0
20230613,182900,3251015030,8770,8770,8770,8770,0
20230613,182800,3251015030,8770,8770,8770,8770,0
20230613,182700,3251015030,8770,8770,8770,8770,0
20230613,182600,3251015030,8770,8770,8770,8770,0
20230613,182500,3251015030,8770,8770,8770,8770,15065
20230613,182400,3251015030,8770,8770,8770,8770,0
20230613,182300,3251015030,8770,8770,8770,8770,0
20230613,182200,3251015030,8770,8770,8770,8770,0
20230613,182100,3251015030,8770,8770,8770,8770,0
20230613,182000,3251015030,8770,8770,8770,8770,0
20230613,181900,3251015030,8770,8770,8770,8770,0
20230613,181800,3251015030,8770,8770,8770,8770,0
20230613,181700,3251015030,8770,8770,8770,8770,0
20230613,181600,3251015030,8770,8770,8770,8770,0
20230613,181500,3251015030,8770,8770,8770,8770,0
20230613,181400,3251015030,8770,8770,8770,8770,0
20230613,181300,3251015030,8770,8770,8770,8770,0
20230613,181200,3251015030,8770,8770,8770,8770,0
20230613,181100,3251015030,8770,8770,8770,8770,0
20230613,181000,3251015030,8770,8770,8770,8770,0
20230613,180900,3251015030,8770,8770,8770,8770,0
20230613,180800,3251015030,8770,8770,8770,8770,0
20230613,180700,3251015030,8770,8770,8770,8770,0
20230613,180600,3251015030,8770,8770,8770,8770,0
20230613,180500,3251015030,8770,8770,8770,8770,0
20230613,180400,3251015030,8770,8770,8770,8770,0
20230613,180300,3251015030,8770,8770,8770,8770,0
20230613,180200,3251015030,8770,8770,8770,8770,0
20230613,180100,3251015030,8770,8770,8770,8770,0
20230613,180000,3251015030,8770,8770,8770,8770,0
20230613,175900,3251015030,8770,8770,8770,8770,0
20230613,175800,3251015030,8770,8770,8770,8770,0
20230613,175700,3251015030,8770,8770,8770,8770,0
20230613,175600,3251015030,8770,8770,8770,8770,0
20230613,175500,3251015030,8770,8770,8770,8770,15065
20230613,175400,3251015030,8770,8770,8770,8770,0
20230613,175300,3251015030,8770,8770,8770,8770,0
20230613,175200,3251015030,8770,8770,8770,8770,0
20230613,175100,3251015030,8770,8770,8770,8770,0
20230613,175000,3251015030,8770,8770,8770,8770,0
20230613,174900,3251015030,8770,8770,8770,8770,0
20230613,174800,3251015030,8770,8770,8770,8770,0
20230613,174700,3251015030,8770,8770,8770,8770,0
20230613,174600,3251015030,8770,8770,8770,8770,0
20230613,174500,3251015030,8770,8770,8770,8770,0
20230613,174400,3251015030,8770,8770,8770,8770,0
20230613,174300,3251015030,8770,8770,8770,8770,0
20230613,174200,3251015030,8770,8770,8770,8770,0
20230613,174100,3251015030,8770,8770,8770,8770,0
20230613,174000,3251015030,8770,8770,8770,8770,0
20230613,173900,3251015030,8770,8770,8770,8770,0
20230613,173800,3251015030,8770,8770,8770,8770,0
20230613,173700,3251015030,8770,8770,8770,8770,0
20230613,173600,3251015030,8770,8770,8770,8770,0
20230613,173500,3251015030,8770,8770,8770,8770,0
20230613,173400,3251015030,8770,8770,8770,8770,0
20230613,173300,3251015030,8770,8770,8770,8770,0
20230613,173200,3251015030,8770,8770,8770,8770,0
20230613,173100,3251015030,8770,8770,8770,8770,0
20230613,173000,3251015030,8770,8770,8770,8770,0
20230613,172900,3251015030,8770,8770,8770,8770,0
20230613,172800,3251015030,8770,8770,8770,8770,0
20230613,172700,3251015030,8770,8770,8770,8770,0
20230613,172600,3251015030,8770,8770,8770,8770,0
20230613,172500,3251015030,8770,8770,8770,8770,15065
20230613,172400,3251015030,8770,8770,8770,8770,0
20230613,172300,3251015030,8770,8770,8770,8770,0
20230613,172200,3251015030,8770,8770,8770,8770,0
20230613,172100,3251015030,8770,8770,8770,8770,0
20230613,172000,3251015030,8770,8770,8770,8770,0
20230613,171900,3251015030,8770,8770,8770,8770,0
20230613,171800,3251015030,8770,8770,8770,8770,0
20230613,171700,3251015030,8770,8770,8770,8770,0
20230613,171600,3251015030,8770,8770,8770,8770,0
20230613,171500,3251015030,8770,8770,8770,8770,0
20230613,171400,3251015030,8770,8770,8770,8770,0
20230613,171300,3251015030,8770,8770,8770,8770,0
20230613,171200,3251015030,8770,8770,8770,8770,0
20230613,171100,3251015030,8770,8770,8770,8770,0
20230613,171000,3251015030,8770,8770,8770,8770,0
20230613,170900,3251015030,8770,8770,8770,8770,0
20230613,170800,3251015030,8770,8770,8770,8770,0
20230613,170700,3251015030,8770,8770,8770,8770,0
20230613,170600,3251015030,8770,8770,8770,8770,0
20230613,170500,3251015030,8770,8770,8770,8770,0
20230613,170400,3251015030,8770,8770,8770,8770,0
20230613,170300,3251015030,8770,8770,8770,8770,0
20230613,170200,3251015030,8770,8770,8770,8770,0
20230613,170100,3251015030,8770,8770,8770,8770,0
20230613,170000,3251015030,8770,8770,8770,8770,0
20230613,165900,3251015030,8770,8770,8770,8770,0
20230613,165800,3251015030,8770,8770,8770,8770,0
20230613,165700,3251015030,8770,8770,8770,8770,0
20230613,165600,3251015030,8770,8770,8770,8770,0
20230613,165500,3251015030,8770,8770,8770,8770,15065
20230613,165400,3251015030,8770,8770,8770,8770,0
20230613,165300,3251015030,8770,8770,8770,8770,0
20230613,165200,3251015030,8770,8770,8770,8770,0
20230613,165100,3251015030,8770,8770,8770,8770,0
20230613,165000,3251015030,8770,8770,8770,8770,0
20230613,164900,3251015030,8770,8770,8770,8770,0
20230613,164800,3251015030,8770,8770,8770,8770,0
20230613,164700,3251015030,8770,8770,8770,8770,0
20230613,164600,3251015030,8770,8770,8770,8770,0
20230613,164500,3251015030,8770,8770,8770,8770,0
20230613,164400,3251015030,8770,8770,8770,8770,0
20230613,164300,3251015030,8770,8770,8770,8770,0
20230613,164200,3251015030,8770,8770,8770,8770,0
20230613,164100,3251015030,8770,8770,8770,8770,0
20230613,164000,3251015030,8770,8770,8770,8770,0
20230613,163900,3251015030,8770,8770,8770,8770,0
20230613,163800,3251015030,8770,8770,8770,8770,0
20230613,163700,3251015030,8770,8770,8770,8770,0
20230613,163600,3251015030,8770,8770,8770,8770,0
20230613,163500,3251015030,8770,8770,8770,8770,0
20230613,163400,3251015030,8770,8770,8770,8770,0
20230613,163300,3251015030,8770,8770,8770,8770,0
20230613,163200,3251015030,8770,8770,8770,8770,0
20230613,163100,3251015030,8770,8770,8770,8770,0
20230613,163000,3251015030,8770,8770,8770,8770,0
20230613,162900,3251015030,8770,8770,8770,8770,0
20230613,162800,3251015030,8770,8770,8770,8770,0
20230613,162700,3251015030,8770,8770,8770,8770,0
20230613,162600,3251015030,8770,8770,8770,8770,0
20230613,162500,3251015030,8770,8770,8770,8770,15065
20230613,162400,3251015030,8770,8770,8770,8770,0
20230613,162300,3251015030,8770,8770,8770,8770,0
20230613,162200,3251015030,8770,8770,8770,8770,0
20230613,162100,3251015030,8770,8770,8770,8770,0
20230613,162000,3251015030,8770,8770,8770,8770,0
20230613,161900,3251015030,8770,8770,8770,8770,0
20230613,161800,3251015030,8770,8770,8770,8770,0
20230613,161700,3251015030,8770,8770,8770,8770,0
20230613,161600,3251015030,8770,8770,8770,8770,0
20230613,161500,3251015030,8770,8770,8770,8770,0
20230613,161400,3251015030,8770,8770,8770,8770,0
20230613,161300,3251015030,8770,8770,8770,8770,0
20230613,161200,3251015030,8770,8770,8770,8770,0
20230613,161100,3251015030,8770,8770,8770,8770,0
20230613,161000,3251015030,8770,8770,8770,8770,0
20230613,160900,3251015030,8770,8770,8770,8770,0
20230613,160800,3251015030,8770,8770,8770,8770,0
20230613,160700,3251015030,8770,8770,8770,8770,0
20230613,160600,3251015030,8770,8770,8770,8770,0
20230613,160500,3251015030,8770,8770,8770,8770,0
20230613,160400,3251015030,8770,8770,8770,8770,0
20230613,160300,3251015030,8770,8770,8770,8770,0
20230613,160200,3251015030,8770,8770,8770,8770,0
20230613,160100,3251015030,8770,8770,8770,8770,0
20230613,160000,3251015030,8770,8770,8770,8770,0
20230613,155900,3251015030,8770,8770,8770,8770,0
20230613,155800,3251015030,8770,8770,8770,8770,0
20230613,155700,3251015030,8770,8770,8770,8770,0
20230613,155600,3251015030,8770,8770,8770,8770,0
20230613,155500,3251015030,8770,8770,8770,8770,15065
20230613,155400,3251015030,8770,8770,8770,8770,0
20230613,155300,3251015030,8770,8770,8770,8770,0
20230613,155200,3251015030,8770,8770,8770,8770,0
20230613,155100,3251015030,8770,8770,8770,8770,0
20230613,155000,3251015030,8770,8770,8770,8770,0
20230613,154900,3251015030,8770,8770,8770,8770,0
20230613,154800,3251015030,8770,8770,8770,8770,0
20230613,154700,3251015030,8770,8770,8770,8770,0
20230613,154600,3251015030,8770,8770,8770,8770,0
20230613,154500,3251015030,8770,8770,8770,8770,0
20230613,154400,3251015030,8770,8770,8770,8770,0
20230613,154300,3251015030,8770,8770,8770,8770,0
20230613,154200,3251015030,8770,8770,8770,8770,0
20230613,154100,3251015030,8770,8770,8770,8770,0
20230613,154000,3251015030,8770,8770,8770,8770,0
20230613,153900,3251015030,8770,8770,8770,8770,0
20230613,153800,3251015030,8770,8770,8770,8770,0
20230613,153700,3251015030,8770,8770,8770,8770,0
20230613,153600,3251015030,8770,8770,8770,8770,0
20230613,153500,3251015030,8770,8770,8770,8770,0
20230613,153400,3251015030,8770,8770,8770,8770,0
20230613,153300,3251015030,8770,8770,8770,8770,0
20230613,153200,3251015030,8770,8770,8770,8770,0
20230613,153100,3251015030,8770,8770,8770,8770,0
20230613,153000,3251015030,8770,8770,8770,8770,15065
20230613,152900,3118894980,8730,8730,8730,8730,0
20230613,152800,3118894980,8730,8730,8730,8730,0
20230613,152700,3118894980,8730,8730,8730,8730,0
20230613,152600,3118894980,8730,8730,8730,8730,0
20230613,152500,3118894980,8730,8730,8730,8730,0
20230613,152400,3118894980,8730,8730,8730,8730,0
20230613,152300,3118894980,8730,8730,8730,8730,0
20230613,152200,3118894980,8730,8730,8730,8730,0
20230613,152100,3118894980,8730,8730,8730,8730,0
20230613,152000,3118894980,8730,8730,8730,8730,0
20230613,151900,3118894980,8730,8730,8760,8730,255
20230613,151800,3116668770,8760,8760,8760,8730,1399
20230613,151700,3104443530,8770,8760,8770,8760,305
20230613,151600,3101771680,8770,8730,8770,8730,6164
20230613,151500,3047808150,8730,8720,8730,8720,1168
20230613,151400,3037620160,8730,8720,8750,8720,246
20230613,151300,3035473900,8750,8720,8750,8720,222
20230613,151200,3033537400,8750,8750,8750,8740,1944
20230613,151100,3016544620,8750,8740,8750,8740,829
20230613,151000,3009290900,8750,8730,8750,8730,2498
20230613,150900,2987458930,8730,8730,8730,8730,711
20230613,150800,2981251900,8720,8720,8730,8720,681
20230613,150700,2975313550,8730,8730,8730,8720,851
20230613,150600,2967892770,8720,8720,8730,8720,18
20230613,150500,2967735710,8730,8730,8730,8720,3
20230613,150400,2967709530,8730,8730,8730,8730,11
20230613,150300,2967613500,8730,8730,8730,8730,0
20230613,150200,2967613500,8730,8730,8730,8730,171
20230613,150100,2966120670,8730,8730,8730,8730,250
20230613,150000,2963938170,8720,8710,8730,8710,4265
20230613,145900,2926752150,8710,8690,8710,8690,2
20230613,145800,2926734750,8690,8690,8690,8690,150
20230613,145700,2925431250,8710,8710,8710,8710,1
20230613,145600,2925422540,8700,8710,8710,8700,12
20230613,145500,2925318130,8710,8700,8710,8700,61
20230613,145400,2924787420,8710,8700,8710,8700,11
20230613,145300,2924691710,8710,8680,8720,8680,9794
20230613,145200,2839390050,8680,8680,8680,8680,0
20230613,145100,2839390050,8680,8670,8680,8670,45
20230613,145000,2838999650,8680,8670,8680,8670,22
20230613,144900,2838808790,8680,8680,8680,8680,3
20230613,144800,2838782750,8670,8670,8670,8670,209
20230613,144700,2836970720,8670,8670,8670,8670,111
20230613,144600,2836008350,8670,8640,8670,8620,7245
20230613,144500,2773527170,8640,8640,8640,8640,34
20230613,144400,2773233410,8650,8630,8650,8630,1006
20230613,144300,2764534830,8630,8610,8630,8610,2056
20230613,144200,2746804230,8610,8600,8610,8590,2063
20230613,144100,2729053140,8600,8600,8600,8590,211
20230613,144000,2727240620,8590,8600,8600,8590,160
20230613,143900,2725865220,8600,8600,8600,8600,0
20230613,143800,2725865220,8600,8600,8600,8600,1
20230613,143700,2725856620,8590,8590,8600,8590,132
20230613,143600,2724722730,8600,8600,8600,8600,1001
20230613,143500,2716114130,8600,8580,8600,8580,261
20230613,143400,2713874730,8610,8610,8610,8610,0
20230613,143300,2713874730,8610,8590,8610,8590,2016
20230613,143200,2696555660,8590,8600,8600,8590,802
20230613,143100,2689666280,8600,8600,8600,8600,111
20230613,143000,2688711680,8600,8600,8600,8590,243
20230613,142900,2686622600,8600,8600,8600,8590,156
20230613,142800,2685281010,8600,8600,8600,8600,221
20230613,142700,2683380410,8600,8600,8600,8600,57
20230613,142600,2682890210,8600,8610,8610,8590,1747
20230613,142500,2667868620,8600,8610,8610,8600,183
20230613,142400,2666293810,8600,8610,8610,8600,510
20230613,142300,2661907710,8610,8610,8610,8610,113
20230613,142200,2660934780,8610,8600,8610,8600,269
20230613,142100,2658620380,8600,8600,8610,8600,70
20230613,142000,2658018180,8610,8610,8610,8610,100
20230613,141900,2657157180,8600,8610,8610,8600,1402
20230613,141800,2645088030,8620,8620,8620,8620,22
20230613,141700,2644898390,8620,8610,8620,8610,55
20230613,141600,2644424300,8620,8630,8630,8620,1207
20230613,141500,2634019940,8630,8630,8630,8630,307
20230613,141400,2631370530,8630,8630,8630,8630,102
20230613,141300,2630490270,8630,8630,8630,8620,1001
20230613,141200,2621853650,8650,8650,8650,8650,3
20230613,141100,2621827700,8620,8620,8620,8620,0
20230613,141000,2621827700,8620,8640,8640,8620,1549
20230613,140900,2608450360,8640,8630,8640,8630,536
20230613,140800,2603824400,8620,8620,8620,8600,1194
20230613,140700,2593533020,8620,8610,8630,8590,269
20230613,140600,2591221060,8600,8590,8600,8590,1664
20230613,140500,2576916970,8600,8630,8630,8590,7807
20230613,140400,2509758820,8620,8620,8620,8620,140
20230613,140300,2508552020,8630,8630,8630,8630,5
20230613,140200,2508508870,8630,8630,8630,8630,36
20230613,140100,2508198190,8630,8630,8630,8630,360
20230613,140000,2505091390,8630,8630,8630,8630,384
20230613,135900,2501777470,8640,8640,8640,8640,382
20230613,135800,2498476990,8650,8650,8650,8650,0
20230613,135700,2498476990,8650,8650,8650,8640,318
20230613,135600,2495726310,8640,8630,8650,8630,338
20230613,135500,2492804880,8630,8660,8660,8630,525
20230613,135400,2488264060,8670,8650,8670,8650,701
20230613,135300,2482196390,8650,8650,8650,8620,224
20230613,135200,2480260550,8670,8670,8670,8670,200
20230613,135100,2478526550,8670,8670,8670,8670,1
20230613,135000,2478517880,8680,8680,8680,8680,0
20230613,134900,2478517880,8680,8680,8680,8680,2
20230613,134800,2478500520,8680,8620,8680,8620,1031
20230613,134700,2469581870,8640,8620,8640,8620,491
20230613,134600,2465347420,8630,8620,8630,8620,20
20230613,134500,2465174920,8640,8640,8640,8640,1
20230613,134400,2465166280,8640,8620,8640,8610,5255
20230613,134300,2419919340,8620,8640,8640,8620,3835
20230613,134200,2386856610,8640,8630,8640,8630,111
20230613,134100,2385898570,8640,8640,8640,8640,100
20230613,134000,2385034570,8640,8640,8640,8640,2
20230613,133900,2385017290,8640,8630,8640,8630,3320
20230613,133800,2356360850,8640,8640,8650,8640,1079
20230613,133700,2347037780,8650,8650,8660,8640,1152
20230613,133600,2337077730,8640,8650,8660,8640,1230
20230613,133500,2326433220,8660,8660,8660,8650,573
20230613,133400,2321475710,8660,8660,8660,8650,26
20230613,133300,2321250650,8660,8670,8670,8660,520
20230613,133200,2316745360,8660,8660,8670,8660,746
20230613,133100,2310284990,8660,8660,8660,8650,3463
20230613,133000,2280295620,8670,8670,8670,8670,19
20230613,132900,2280130890,8680,8680,8680,8680,93
20230613,132800,2279323650,8680,8670,8680,8670,370
20230613,132700,2276115740,8680,8680,8680,8680,0
20230613,132600,2276115740,8680,8680,8680,8680,5
20230613,132500,2276072340,8680,8670,8680,8670,1152
20230613,132400,2266075010,8660,8660,8660,8660,3
20230613,132300,2266049030,8680,8680,8680,8680,38
20230613,132200,2265719190,8680,8670,8680,8660,305
20230613,132100,2263077840,8660,8670,8670,8660,1293
20230613,132000,2251880260,8660,8670,8670,8660,4933
20230613,131900,2209112950,8680,8670,8680,8670,237
20230613,131800,2207058150,8680,8680,8680,8680,54
20230613,131700,2206589430,8680,8680,8680,8680,3
20230613,131600,2206563390,8680,8680,8680,8680,0
20230613,131500,2206563390,8680,8680,8680,8680,477
20230613,131400,2202423030,8670,8670,8670,8670,50
20230613,131300,2201989530,8680,8670,8680,8670,120
20230613,131200,2200949070,8670,8690,8690,8670,1715
20230613,131100,2186066770,8680,8680,8680,8680,0
20230613,131000,2186066770,8680,8680,8680,8680,1
20230613,130900,2186058090,8690,8680,8690,8680,501
20230613,130800,2181709400,8680,8680,8680,8680,12
20230613,130700,2181605240,8680,8680,8680,8680,0
20230613,130600,2181605240,8680,8680,8680,8680,270
20230613,130500,2179261640,8690,8690,8690,8690,0
20230613,130400,2179261640,8690,8690,8690,8670,104
20230613,130300,2178357940,8690,8680,8690,8680,5
20230613,130200,2178314530,8690,8690,8690,8690,1
20230613,130100,2178305840,8680,8680,8680,8680,48
20230613,130000,2177889200,8690,8680,8690,8670,1858
20230613,125900,2161770100,8690,8690,8690,8690,100
20230613,125800,2160901100,8700,8700,8700,8700,0
20230613,125700,2160901100,8700,8700,8700,8700,0
20230613,125600,2160901100,8700,8700,8700,8700,5
20230613,125500,2160857600,8710,8710,8710,8710,130
20230613,125400,2159725300,8710,8710,8710,8710,0
20230613,125300,2159725300,8710,8690,8710,8680,3030
20230613,125200,2133413480,8710,8710,8710,8690,347
20230613,125100,2130398010,8690,8690,8690,8690,1
20230613,125000,2130389320,8710,8690,8710,8690,23
20230613,124900,2130189430,8720,8720,8720,8720,0
20230613,124800,2130189430,8720,8720,8720,8700,279
20230613,124700,2127761850,8730,8730,8730,8730,0
20230613,124600,2127761850,8730,8700,8730,8700,11
20230613,124500,2127666120,8730,8700,8730,8700,4
20230613,124400,2127631290,8730,8720,8730,8720,1045
20230613,124300,2118513870,8720,8710,8720,8710,107
20230613,124200,2117581890,8710,8690,8710,8690,630
20230613,124100,2112097400,8700,8700,8700,8700,150
20230613,124000,2110792400,8700,8700,8700,8700,0
20230613,123900,2110792400,8700,8690,8700,8690,593
20230613,123800,2105639210,8710,8710,8710,8710,0
20230613,123700,2105639210,8710,8710,8710,8700,677
20230613,123600,2099749290,8700,8710,8710,8700,426
20230613,123500,2096043080,8700,8700,8700,8700,167
20230613,123400,2094590180,8710,8700,8710,8700,473
20230613,123300,2090475060,8700,8700,8700,8700,6
20230613,123200,2090422860,8700,8700,8700,8700,107
20230613,123100,2089491960,8700,8700,8710,8700,66
20230613,123000,2088917550,8710,8710,8710,8700,37
20230613,122900,2088595440,8710,8710,8710,8700,295
20230613,122800,2086026140,8710,8710,8710,8700,146
20230613,122700,2084754580,8720,8710,8720,8710,2
20230613,122600,2084737150,8720,8710,8720,8710,138
20230613,122500,2083535140,8720,8710,8720,8710,6
20230613,122400,2083482870,8720,8720,8720,8720,0
20230613,122300,2083482870,8720,8720,8720,8720,0
20230613,122200,2083482870,8720,8710,8720,8710,812
20230613,122100,2076402330,8720,8720,8720,8720,0
20230613,122000,2076402330,8720,8720,8720,8720,290
20230613,121900,2073873530,8720,8710,8720,8710,547
20230613,121800,2069103780,8720,8710,8720,8710,551
20230613,121700,2064303640,8710,8710,8710,8700,141
20230613,121600,2063076840,8720,8710,8720,8710,187
20230613,121500,2061448060,8720,8710,8720,8710,146
20230613,121400,2060176100,8720,8720,8720,8720,756
20230613,121300,2053583780,8720,8710,8720,8710,1497
20230613,121200,2040544890,8720,8720,8720,8720,1412
20230613,121100,2028232250,8730,8730,8730,8730,198
20230613,121000,2026503710,8740,8730,8740,8730,122
20230613,120900,2025437440,8720,8720,8720,8720,1
20230613,120800,2025428720,8740,8740,8740,8740,25
20230613,120700,2025210220,8740,8730,8740,8720,147
20230613,120600,2023926920,8730,8730,8730,8730,0
20230613,120500,2023926920,8730,8730,8730,8720,156
20230613,120400,2022566040,8740,8710,8740,8710,626
20230613,120300,2017113400,8740,8710,8740,8710,602
20230613,120200,2011858970,8710,8770,8780,8710,8521
20230613,120100,1937424790,8780,8780,8780,8780,516
20230613,120000,1932894310,8780,8790,8800,8780,423
20230613,115900,1929174540,8800,8790,8800,8790,9
20230613,115800,1929095420,8790,8780,8790,8780,8
20230613,115700,1929025170,8800,8800,8800,8800,5
20230613,115600,1928981170,8800,8800,8800,8800,1
20230613,115500,1928972370,8770,8800,8800,8770,1763
20230613,115400,1913487970,8800,8800,8800,8800,3818
20230613,115300,1879889570,8800,8790,8800,8780,151
20230613,115200,1878560950,8780,8790,8790,8780,1747
20230613,115100,1863217090,8780,8780,8790,8780,108
20230613,115000,1862268830,8790,8800,8800,8790,226
20230613,114900,1860282280,8790,8800,8800,8790,1281
20230613,114800,1849010580,8800,8790,8800,8790,1972
20230613,114700,1831676280,8790,8790,8790,8780,296
20230613,114600,1829074740,8780,8790,8790,8780,303
20230613,114500,1826412900,8790,8780,8790,8780,1081
20230613,114400,1816911020,8790,8790,8790,8790,1
20230613,114300,1816902230,8790,8790,8790,8790,237
20230613,114200,1814819000,8780,8770,8780,8770,3114
20230613,114100,1787488130,8770,8770,8770,8770,180
20230613,114000,1785909530,8770,8770,8770,8770,1373
20230613,113900,1773868320,8770,8770,8770,8770,0
20230613,113800,1773868320,8770,8750,8770,8750,2225
20230613,113700,1754389800,8750,8750,8750,8750,0
20230613,113600,1754389800,8750,8750,8750,8750,0
20230613,113500,1754389800,8750,8740,8750,8740,101
20230613,113400,1753507050,8750,8750,8750,8750,2526
20230613,113300,1731404550,8750,8740,8750,8740,304
20230613,113200,1728747540,8740,8740,8740,8740,3
20230613,113100,1728721320,8730,8730,8730,8730,2
20230613,113000,1728703860,8730,8730,8730,8730,13
20230613,112900,1728590370,8730,8730,8750,8730,31
20230613,112800,1728319720,8730,8730,8730,8730,2
20230613,112700,1728302260,8750,8750,8750,8750,4
20230613,112600,1728267260,8750,8750,8750,8750,100
20230613,112500,1727392260,8750,8740,8750,8740,3819
20230613,112400,1693988890,8740,8740,8740,8740,1
20230613,112300,1693980150,8710,8710,8740,8710,1011
20230613,112200,1685174310,8740,8710,8740,8710,298
20230613,112100,1682578670,8740,8740,8740,8740,9
20230613,112000,1682500010,8740,8710,8740,8710,588
20230613,111900,1677363500,8750,8750,8750,8750,0
20230613,111800,1677363500,8750,8710,8750,8710,7
20230613,111700,1677302490,8750,8720,8750,8710,231
20230613,111600,1675288540,8760,8760,8760,8760,0
20230613,111500,1675288540,8760,8760,8760,8760,2
20230613,111400,1675271020,8760,8730,8760,8730,18
20230613,111300,1675113850,8750,8760,8760,8750,70
20230613,111200,1674501250,8760,8750,8760,8750,41
20230613,111100,1674142490,8750,8750,8760,8750,405
20230613,111000,1670598730,8750,8750,8750,8750,86
20230613,110900,1669846230,8760,8760,8760,8760,357
20230613,110800,1666718910,8760,8760,8760,8760,10
20230613,110700,1666631310,8760,8750,8760,8750,467
20230613,110600,1662540730,8750,8730,8760,8730,79
20230613,110500,1661850770,8730,8740,8740,8730,251
20230613,110400,1659657040,8760,8750,8760,8750,741
20230613,110300,1653166990,8750,8750,8760,8750,185
20230613,110200,1651548170,8760,8750,8760,8750,394
20230613,110100,1648100660,8750,8750,8750,8750,389
20230613,110000,1644696910,8750,8750,8750,8750,4118
20230613,105900,1608664410,8750,8710,8750,8710,719
20230613,105800,1602391130,8710,8710,8710,8710,0
20230613,105700,1602391130,8710,8710,8710,8710,100
20230613,105600,1601520130,8710,8710,8710,8710,396
20230613,105500,1598070970,8710,8720,8720,8710,148
20230613,105400,1596780750,8720,8720,8720,8720,40
20230613,105300,1596431950,8730,8730,8750,8730,574
20230613,105200,1591420910,8750,8750,8750,8750,46
20230613,105100,1591018410,8750,8730,8750,8730,180
20230613,105000,1589446990,8730,8730,8730,8730,134
20230613,104900,1588277170,8730,8730,8730,8730,190
20230613,104800,1586618470,8730,8760,8760,8730,355
20230613,104700,1583513890,8760,8720,8760,8720,2729
20230613,104600,1559645030,8730,8710,8730,8710,851
20230613,104500,1552231700,8700,8670,8700,8670,6626
20230613,104400,1494682720,8670,8680,8680,8670,2779
20230613,104300,1470588290,8670,8670,8680,8670,142
20230613,104200,1469357140,8680,8660,8680,8660,201
20230613,104100,1467614480,8660,8670,8670,8660,292
20230613,104000,1465085720,8670,8680,8680,8670,1980
20230613,103900,1447919110,8670,8680,8680,8670,1072
20230613,103800,1438624860,8670,8680,8680,8670,1101
20230613,103700,1429079160,8680,8680,8680,8670,317
20230613,103600,1426330100,8680,8680,8680,8680,100
20230613,103500,1425462100,8680,8680,8680,8680,4
20230613,103400,1425427380,8680,8680,8690,8680,297
20230613,103300,1422846650,8690,8690,8690,8690,300
20230613,103200,1420239650,8690,8690,8690,8680,9
20230613,103100,1420161500,8670,8680,8690,8670,231
20230613,103000,1418158340,8680,8700,8700,8680,350
20230613,102900,1415119340,8700,8700,8700,8700,2
20230613,102800,1415101940,8700,8680,8700,8680,647
20230613,102700,1409479040,8700,8700,8700,8700,300
20230613,102600,1406869040,8700,8700,8700,8700,100
20230613,102500,1405999040,8700,8700,8700,8700,1
20230613,102400,1405990340,8700,8700,8700,8700,3000
20230613,102300,1379890340,8700,8700,8700,8700,50
20230613,102200,1379455340,8700,8700,8700,8700,5
20230613,102100,1379411840,8700,8700,8700,8700,50
20230613,102000,1378976840,8710,8700,8710,8670,1592
20230613,101900,1365148600,8710,8700,8710,8700,573
20230613,101800,1360162960,8700,8680,8700,8680,31
20230613,101700,1359893860,8680,8680,8680,8680,67
20230613,101600,1359312300,8680,8690,8690,8680,62
20230613,101500,1358773540,8680,8670,8680,8670,113
20230613,101400,1357793700,8680,8680,8680,8680,210
20230613,101300,1355970900,8680,8680,8680,8680,1004
20230613,101200,1347256180,8680,8680,8680,8670,102
20230613,101100,1346371820,8680,8680,8680,8680,52
20230613,101000,1345920460,8680,8680,8680,8670,109
20230613,100900,1344975390,8680,8670,8680,8670,583
20230613,100800,1339917850,8680,8670,8680,8670,814
20230613,100700,1332860460,8670,8680,8680,8670,115
20230613,100600,1331862300,8680,8680,8680,8680,600
20230613,100500,1326654300,8680,8680,8690,8670,1049
20230613,100400,1317556440,8680,8680,8680,8680,922
20230613,100300,1309553480,8680,8690,8690,8680,297
20230613,100200,1306975320,8710,8710,8710,8710,23
20230613,100100,1306774990,8720,8720,8720,8720,500
20230613,100000,1302414990,8720,8680,8720,8680,1151
20230613,095900,1292386030,8680,8680,8680,8680,0
20230613,095800,1292386030,8680,8690,8690,8680,1893
20230613,095700,1275950540,8690,8700,8720,8690,1112
20230613,095600,1266258260,8720,8720,8720,8720,1
20230613,095500,1266249540,8680,8710,8720,8680,2687
20230613,095400,1242868780,8710,8700,8710,8700,422
20230613,095300,1239193360,8700,8700,8710,8680,2032
20230613,095200,1221520510,8700,8680,8700,8680,881
20230613,095100,1213865610,8680,8680,8700,8680,208
20230613,095000,1212060030,8680,8700,8700,8680,158
20230613,094900,1210686490,8700,8700,8700,8680,501
20230613,094800,1206335320,8700,8700,8710,8700,905
20230613,094700,1198457440,8700,8700,8700,8700,88
20230613,094600,1197691840,8680,8680,8680,8680,63
20230613,094500,1197145000,8710,8710,8710,8680,170
20230613,094400,1195668020,8710,8690,8710,8680,1268
20230613,094300,1184658390,8690,8690,8690,8680,541
20230613,094200,1179957110,8710,8710,8710,8680,2266
20230613,094100,1160243120,8710,8720,8720,8710,123
20230613,094000,1159171760,8720,8710,8720,8710,728
20230613,093900,1152830200,8710,8720,8720,8700,1561
20230613,093800,1139232270,8720,8720,8720,8710,689
20230613,093700,1133229280,8720,8760,8760,8710,5156
20230613,093600,1088168070,8760,8790,8790,8760,645
20230613,093500,1082517230,8760,8780,8790,8760,3962
20230613,093400,1047792430,8770,8770,8780,8770,2948
20230613,093300,1021938420,8770,8790,8790,8770,440
20230613,093200,1018075980,8790,8810,8830,8780,9412
20230613,093100,935259180,8800,8760,8810,8760,5779
20230613,093000,884396690,8790,8800,8810,8770,4167
20230613,092900,847748680,8800,8780,8800,8770,2664
20230613,092800,824330400,8780,8790,8790,8770,779
20230613,092700,817489630,8770,8770,8780,8750,3338
20230613,092600,788218520,8770,8740,8770,8740,2701
20230613,092500,764589060,8740,8700,8750,8700,3428
20230613,092400,734699590,8700,8700,8730,8700,2207
20230613,092300,715488890,8700,8710,8710,8700,2048
20230613,092200,697670820,8710,8740,8740,8700,3647
20230613,092100,665920250,8740,8670,8780,8670,19966
20230613,092000,491853320,8670,8630,8670,8630,1696
20230613,091900,477196770,8620,8630,8640,8620,3204
20230613,091800,449556240,8630,8640,8640,8630,1466
20230613,091700,436898020,8650,8670,8670,8640,2749
20230613,091600,413142290,8680,8670,8680,8670,1500
20230613,091500,400132790,8680,8680,8680,8680,1
20230613,091400,400124110,8650,8630,8650,8630,1742
20230613,091300,385081210,8630,8600,8630,8600,1441
20230613,091200,372684020,8600,8580,8600,8570,1506
20230613,091100,359770520,8590,8660,8660,8590,8441
20230613,091000,287034940,8660,8660,8660,8630,5048
20230613,090900,243454720,8660,8690,8690,8660,913
20230613,090800,235530120,8690,8710,8710,8690,1295
20230613,090700,224259830,8720,8740,8740,8700,1793
20230613,090600,208632830,8740,8750,8750,8740,412
20230613,090500,205028140,8750,8700,8750,8670,3147
20230613,090400,177614870,8730,8710,8730,8670,2843
20230613,090300,152847460,8710,8620,8710,8620,11137
20230613,090200,56223870,8620,8600,8620,8590,1841
20230613,090100,40401410,8620,8600,8630,8600,709
20230613,090000,34300260,8590,8600,8600,8590,3989
Reference in New Issue Copy Permalink