ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086040/min/candle-20230608.csv

706 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
20230608,204300,1407102610,7730,7730,7730,7730,3282
20230608,204200,1407102610,7730,7730,7730,7730,0
20230608,204100,1407102610,7730,7730,7730,7730,0
20230608,204000,1407102610,7730,7730,7730,7730,0
20230608,203900,1407102610,7730,7730,7730,7730,0
20230608,203800,1407102610,7730,7730,7730,7730,0
20230608,203700,1407102610,7730,7730,7730,7730,0
20230608,203600,1407102610,7730,7730,7730,7730,0
20230608,203500,1407102610,7730,7730,7730,7730,0
20230608,203400,1407102610,7730,7730,7730,7730,0
20230608,203300,1407102610,7730,7730,7730,7730,0
20230608,203200,1407102610,7730,7730,7730,7730,0
20230608,203100,1407102610,7730,7730,7730,7730,0
20230608,203000,1407102610,7730,7730,7730,7730,0
20230608,202900,1407102610,7730,7730,7730,7730,0
20230608,202800,1407102610,7730,7730,7730,7730,0
20230608,202700,1407102610,7730,7730,7730,7730,0
20230608,202600,1407102610,7730,7730,7730,7730,0
20230608,202500,1407102610,7730,7730,7730,7730,0
20230608,202400,1407102610,7730,7730,7730,7730,0
20230608,202300,1407102610,7730,7730,7730,7730,0
20230608,202200,1407102610,7730,7730,7730,7730,0
20230608,202100,1407102610,7730,7730,7730,7730,0
20230608,202000,1407102610,7730,7730,7730,7730,0
20230608,201900,1407102610,7730,7730,7730,7730,0
20230608,201800,1407102610,7730,7730,7730,7730,0
20230608,201700,1407102610,7730,7730,7730,7730,0
20230608,201600,1407102610,7730,7730,7730,7730,0
20230608,201500,1407102610,7730,7730,7730,7730,0
20230608,201400,1407102610,7730,7730,7730,7730,0
20230608,201300,1407102610,7730,7730,7730,7730,3282
20230608,201200,1407102610,7730,7730,7730,7730,0
20230608,201100,1407102610,7730,7730,7730,7730,0
20230608,201000,1407102610,7730,7730,7730,7730,0
20230608,200900,1407102610,7730,7730,7730,7730,0
20230608,200800,1407102610,7730,7730,7730,7730,0
20230608,200700,1407102610,7730,7730,7730,7730,0
20230608,200600,1407102610,7730,7730,7730,7730,0
20230608,200500,1407102610,7730,7730,7730,7730,0
20230608,200400,1407102610,7730,7730,7730,7730,0
20230608,200300,1407102610,7730,7730,7730,7730,0
20230608,200200,1407102610,7730,7730,7730,7730,0
20230608,200100,1407102610,7730,7730,7730,7730,0
20230608,200000,1407102610,7730,7730,7730,7730,0
20230608,195900,1407102610,7730,7730,7730,7730,0
20230608,195800,1407102610,7730,7730,7730,7730,0
20230608,195700,1407102610,7730,7730,7730,7730,0
20230608,195600,1407102610,7730,7730,7730,7730,0
20230608,195500,1407102610,7730,7730,7730,7730,0
20230608,195400,1407102610,7730,7730,7730,7730,0
20230608,195300,1407102610,7730,7730,7730,7730,0
20230608,195200,1407102610,7730,7730,7730,7730,0
20230608,195100,1407102610,7730,7730,7730,7730,0
20230608,195000,1407102610,7730,7730,7730,7730,0
20230608,194900,1407102610,7730,7730,7730,7730,0
20230608,194800,1407102610,7730,7730,7730,7730,0
20230608,194700,1407102610,7730,7730,7730,7730,0
20230608,194600,1407102610,7730,7730,7730,7730,0
20230608,194500,1407102610,7730,7730,7730,7730,0
20230608,194400,1407102610,7730,7730,7730,7730,0
20230608,194300,1407102610,7730,7730,7730,7730,3282
20230608,194200,1407102610,7730,7730,7730,7730,0
20230608,194100,1407102610,7730,7730,7730,7730,0
20230608,194000,1407102610,7730,7730,7730,7730,0
20230608,193900,1407102610,7730,7730,7730,7730,0
20230608,193800,1407102610,7730,7730,7730,7730,0
20230608,193700,1407102610,7730,7730,7730,7730,0
20230608,193600,1407102610,7730,7730,7730,7730,0
20230608,193500,1407102610,7730,7730,7730,7730,0
20230608,193400,1407102610,7730,7730,7730,7730,0
20230608,193300,1407102610,7730,7730,7730,7730,0
20230608,193200,1407102610,7730,7730,7730,7730,0
20230608,193100,1407102610,7730,7730,7730,7730,0
20230608,193000,1407102610,7730,7730,7730,7730,0
20230608,192900,1407102610,7730,7730,7730,7730,0
20230608,192800,1407102610,7730,7730,7730,7730,0
20230608,192700,1407102610,7730,7730,7730,7730,0
20230608,192600,1407102610,7730,7730,7730,7730,0
20230608,192500,1407102610,7730,7730,7730,7730,0
20230608,192400,1407102610,7730,7730,7730,7730,0
20230608,192300,1407102610,7730,7730,7730,7730,0
20230608,192200,1407102610,7730,7730,7730,7730,0
20230608,192100,1407102610,7730,7730,7730,7730,0
20230608,192000,1407102610,7730,7730,7730,7730,0
20230608,191900,1407102610,7730,7730,7730,7730,0
20230608,191800,1407102610,7730,7730,7730,7730,0
20230608,191700,1407102610,7730,7730,7730,7730,0
20230608,191600,1407102610,7730,7730,7730,7730,0
20230608,191500,1407102610,7730,7730,7730,7730,0
20230608,191400,1407102610,7730,7730,7730,7730,0
20230608,191300,1407102610,7730,7730,7730,7730,3282
20230608,191200,1407102610,7730,7730,7730,7730,0
20230608,191100,1407102610,7730,7730,7730,7730,0
20230608,191000,1407102610,7730,7730,7730,7730,0
20230608,190900,1407102610,7730,7730,7730,7730,0
20230608,190800,1407102610,7730,7730,7730,7730,0
20230608,190700,1407102610,7730,7730,7730,7730,0
20230608,190600,1407102610,7730,7730,7730,7730,0
20230608,190500,1407102610,7730,7730,7730,7730,0
20230608,190400,1407102610,7730,7730,7730,7730,0
20230608,190300,1407102610,7730,7730,7730,7730,0
20230608,190200,1407102610,7730,7730,7730,7730,0
20230608,190100,1407102610,7730,7730,7730,7730,0
20230608,190000,1407102610,7730,7730,7730,7730,0
20230608,185900,1407102610,7730,7730,7730,7730,0
20230608,185800,1407102610,7730,7730,7730,7730,0
20230608,185700,1407102610,7730,7730,7730,7730,0
20230608,185600,1407102610,7730,7730,7730,7730,0
20230608,185500,1407102610,7730,7730,7730,7730,0
20230608,185400,1407102610,7730,7730,7730,7730,0
20230608,185300,1407102610,7730,7730,7730,7730,0
20230608,185200,1407102610,7730,7730,7730,7730,0
20230608,185100,1407102610,7730,7730,7730,7730,0
20230608,185000,1407102610,7730,7730,7730,7730,0
20230608,184900,1407102610,7730,7730,7730,7730,0
20230608,184800,1407102610,7730,7730,7730,7730,0
20230608,184700,1407102610,7730,7730,7730,7730,0
20230608,184600,1407102610,7730,7730,7730,7730,0
20230608,184500,1407102610,7730,7730,7730,7730,0
20230608,184400,1407102610,7730,7730,7730,7730,0
20230608,184300,1407102610,7730,7730,7730,7730,3282
20230608,184200,1407102610,7730,7730,7730,7730,0
20230608,184100,1407102610,7730,7730,7730,7730,0
20230608,184000,1407102610,7730,7730,7730,7730,0
20230608,183900,1407102610,7730,7730,7730,7730,0
20230608,183800,1407102610,7730,7730,7730,7730,0
20230608,183700,1407102610,7730,7730,7730,7730,0
20230608,183600,1407102610,7730,7730,7730,7730,0
20230608,183500,1407102610,7730,7730,7730,7730,0
20230608,183400,1407102610,7730,7730,7730,7730,0
20230608,183300,1407102610,7730,7730,7730,7730,0
20230608,183200,1407102610,7730,7730,7730,7730,0
20230608,183100,1407102610,7730,7730,7730,7730,0
20230608,183000,1407102610,7730,7730,7730,7730,0
20230608,182900,1407102610,7730,7730,7730,7730,0
20230608,182800,1407102610,7730,7730,7730,7730,0
20230608,182700,1407102610,7730,7730,7730,7730,0
20230608,182600,1407102610,7730,7730,7730,7730,0
20230608,182500,1407102610,7730,7730,7730,7730,0
20230608,182400,1407102610,7730,7730,7730,7730,0
20230608,182300,1407102610,7730,7730,7730,7730,0
20230608,182200,1407102610,7730,7730,7730,7730,0
20230608,182100,1407102610,7730,7730,7730,7730,0
20230608,182000,1407102610,7730,7730,7730,7730,0
20230608,181900,1407102610,7730,7730,7730,7730,0
20230608,181800,1407102610,7730,7730,7730,7730,0
20230608,181700,1407102610,7730,7730,7730,7730,0
20230608,181600,1407102610,7730,7730,7730,7730,0
20230608,181500,1407102610,7730,7730,7730,7730,0
20230608,181400,1407102610,7730,7730,7730,7730,0
20230608,181300,1407102610,7730,7730,7730,7730,3282
20230608,181200,1407102610,7730,7730,7730,7730,0
20230608,181100,1407102610,7730,7730,7730,7730,0
20230608,181000,1407102610,7730,7730,7730,7730,0
20230608,180900,1407102610,7730,7730,7730,7730,0
20230608,180800,1407102610,7730,7730,7730,7730,0
20230608,180700,1407102610,7730,7730,7730,7730,0
20230608,180600,1407102610,7730,7730,7730,7730,0
20230608,180500,1407102610,7730,7730,7730,7730,0
20230608,180400,1407102610,7730,7730,7730,7730,0
20230608,180300,1407102610,7730,7730,7730,7730,0
20230608,180200,1407102610,7730,7730,7730,7730,0
20230608,180100,1407102610,7730,7730,7730,7730,0
20230608,180000,1407102610,7730,7730,7730,7730,0
20230608,175900,1407102610,7730,7730,7730,7730,0
20230608,175800,1407102610,7730,7730,7730,7730,0
20230608,175700,1407102610,7730,7730,7730,7730,0
20230608,175600,1407102610,7730,7730,7730,7730,0
20230608,175500,1407102610,7730,7730,7730,7730,0
20230608,175400,1407102610,7730,7730,7730,7730,0
20230608,175300,1407102610,7730,7730,7730,7730,0
20230608,175200,1407102610,7730,7730,7730,7730,0
20230608,175100,1407102610,7730,7730,7730,7730,0
20230608,175000,1407102610,7730,7730,7730,7730,0
20230608,174900,1407102610,7730,7730,7730,7730,0
20230608,174800,1407102610,7730,7730,7730,7730,0
20230608,174700,1407102610,7730,7730,7730,7730,0
20230608,174600,1407102610,7730,7730,7730,7730,0
20230608,174500,1407102610,7730,7730,7730,7730,0
20230608,174400,1407102610,7730,7730,7730,7730,0
20230608,174300,1407102610,7730,7730,7730,7730,3282
20230608,174200,1407102610,7730,7730,7730,7730,0
20230608,174100,1407102610,7730,7730,7730,7730,0
20230608,174000,1407102610,7730,7730,7730,7730,0
20230608,173900,1407102610,7730,7730,7730,7730,0
20230608,173800,1407102610,7730,7730,7730,7730,0
20230608,173700,1407102610,7730,7730,7730,7730,0
20230608,173600,1407102610,7730,7730,7730,7730,0
20230608,173500,1407102610,7730,7730,7730,7730,0
20230608,173400,1407102610,7730,7730,7730,7730,0
20230608,173300,1407102610,7730,7730,7730,7730,0
20230608,173200,1407102610,7730,7730,7730,7730,0
20230608,173100,1407102610,7730,7730,7730,7730,0
20230608,173000,1407102610,7730,7730,7730,7730,0
20230608,172900,1407102610,7730,7730,7730,7730,0
20230608,172800,1407102610,7730,7730,7730,7730,0
20230608,172700,1407102610,7730,7730,7730,7730,0
20230608,172600,1407102610,7730,7730,7730,7730,0
20230608,172500,1407102610,7730,7730,7730,7730,0
20230608,172400,1407102610,7730,7730,7730,7730,0
20230608,172300,1407102610,7730,7730,7730,7730,0
20230608,172200,1407102610,7730,7730,7730,7730,0
20230608,172100,1407102610,7730,7730,7730,7730,0
20230608,172000,1407102610,7730,7730,7730,7730,0
20230608,171900,1407102610,7730,7730,7730,7730,0
20230608,171800,1407102610,7730,7730,7730,7730,0
20230608,171700,1407102610,7730,7730,7730,7730,0
20230608,171600,1407102610,7730,7730,7730,7730,0
20230608,171500,1407102610,7730,7730,7730,7730,0
20230608,171400,1407102610,7730,7730,7730,7730,0
20230608,171300,1407102610,7730,7730,7730,7730,3282
20230608,171200,1407102610,7730,7730,7730,7730,0
20230608,171100,1407102610,7730,7730,7730,7730,0
20230608,171000,1407102610,7730,7730,7730,7730,0
20230608,170900,1407102610,7730,7730,7730,7730,0
20230608,170800,1407102610,7730,7730,7730,7730,0
20230608,170700,1407102610,7730,7730,7730,7730,0
20230608,170600,1407102610,7730,7730,7730,7730,0
20230608,170500,1407102610,7730,7730,7730,7730,0
20230608,170400,1407102610,7730,7730,7730,7730,0
20230608,170300,1407102610,7730,7730,7730,7730,0
20230608,170200,1407102610,7730,7730,7730,7730,0
20230608,170100,1407102610,7730,7730,7730,7730,0
20230608,170000,1407102610,7730,7730,7730,7730,0
20230608,165900,1407102610,7730,7730,7730,7730,0
20230608,165800,1407102610,7730,7730,7730,7730,0
20230608,165700,1407102610,7730,7730,7730,7730,0
20230608,165600,1407102610,7730,7730,7730,7730,0
20230608,165500,1407102610,7730,7730,7730,7730,0
20230608,165400,1407102610,7730,7730,7730,7730,0
20230608,165300,1407102610,7730,7730,7730,7730,0
20230608,165200,1407102610,7730,7730,7730,7730,0
20230608,165100,1407102610,7730,7730,7730,7730,0
20230608,165000,1407102610,7730,7730,7730,7730,0
20230608,164900,1407102610,7730,7730,7730,7730,0
20230608,164800,1407102610,7730,7730,7730,7730,0
20230608,164700,1407102610,7730,7730,7730,7730,0
20230608,164600,1407102610,7730,7730,7730,7730,0
20230608,164500,1407102610,7730,7730,7730,7730,0
20230608,164400,1407102610,7730,7730,7730,7730,0
20230608,164300,1407102610,7730,7730,7730,7730,3282
20230608,164200,1407102610,7730,7730,7730,7730,0
20230608,164100,1407102610,7730,7730,7730,7730,0
20230608,164000,1407102610,7730,7730,7730,7730,0
20230608,163900,1407102610,7730,7730,7730,7730,0
20230608,163800,1407102610,7730,7730,7730,7730,0
20230608,163700,1407102610,7730,7730,7730,7730,0
20230608,163600,1407102610,7730,7730,7730,7730,0
20230608,163500,1407102610,7730,7730,7730,7730,0
20230608,163400,1407102610,7730,7730,7730,7730,0
20230608,163300,1407102610,7730,7730,7730,7730,0
20230608,163200,1407102610,7730,7730,7730,7730,0
20230608,163100,1407102610,7730,7730,7730,7730,0
20230608,163000,1407102610,7730,7730,7730,7730,0
20230608,162900,1407102610,7730,7730,7730,7730,0
20230608,162800,1407102610,7730,7730,7730,7730,0
20230608,162700,1407102610,7730,7730,7730,7730,0
20230608,162600,1407102610,7730,7730,7730,7730,0
20230608,162500,1407102610,7730,7730,7730,7730,0
20230608,162400,1407102610,7730,7730,7730,7730,0
20230608,162300,1407102610,7730,7730,7730,7730,0
20230608,162200,1407102610,7730,7730,7730,7730,0
20230608,162100,1407102610,7730,7730,7730,7730,0
20230608,162000,1407102610,7730,7730,7730,7730,0
20230608,161900,1407102610,7730,7730,7730,7730,0
20230608,161800,1407102610,7730,7730,7730,7730,0
20230608,161700,1407102610,7730,7730,7730,7730,0
20230608,161600,1407102610,7730,7730,7730,7730,0
20230608,161500,1407102610,7730,7730,7730,7730,0
20230608,161400,1407102610,7730,7730,7730,7730,0
20230608,161300,1407102610,7730,7730,7730,7730,3282
20230608,161200,1407102610,7730,7730,7730,7730,0
20230608,161100,1407102610,7730,7730,7730,7730,0
20230608,161000,1407102610,7730,7730,7730,7730,0
20230608,160900,1407102610,7730,7730,7730,7730,0
20230608,160800,1407102610,7730,7730,7730,7730,0
20230608,160700,1407102610,7730,7730,7730,7730,0
20230608,160600,1407102610,7730,7730,7730,7730,0
20230608,160500,1407102610,7730,7730,7730,7730,0
20230608,160400,1407102610,7730,7730,7730,7730,0
20230608,160300,1407102610,7730,7730,7730,7730,0
20230608,160200,1407102610,7730,7730,7730,7730,0
20230608,160100,1407102610,7730,7730,7730,7730,0
20230608,160000,1407102610,7730,7730,7730,7730,0
20230608,155900,1407102610,7730,7730,7730,7730,0
20230608,155800,1407102610,7730,7730,7730,7730,0
20230608,155700,1407102610,7730,7730,7730,7730,0
20230608,155600,1407102610,7730,7730,7730,7730,0
20230608,155500,1407102610,7730,7730,7730,7730,0
20230608,155400,1407102610,7730,7730,7730,7730,0
20230608,155300,1407102610,7730,7730,7730,7730,0
20230608,155200,1407102610,7730,7730,7730,7730,0
20230608,155100,1407102610,7730,7730,7730,7730,0
20230608,155000,1407102610,7730,7730,7730,7730,0
20230608,154900,1407102610,7730,7730,7730,7730,0
20230608,154800,1407102610,7730,7730,7730,7730,0
20230608,154700,1407102610,7730,7730,7730,7730,0
20230608,154600,1407102610,7730,7730,7730,7730,0
20230608,154500,1407102610,7730,7730,7730,7730,0
20230608,154400,1407102610,7730,7730,7730,7730,0
20230608,154300,1407102610,7730,7730,7730,7730,3282
20230608,154200,1407102610,7730,7730,7730,7730,0
20230608,154100,1407102610,7730,7730,7730,7730,0
20230608,154000,1407102610,7730,7730,7730,7730,0
20230608,153900,1407102610,7730,7730,7730,7730,0
20230608,153800,1407102610,7730,7730,7730,7730,0
20230608,153700,1407102610,7730,7730,7730,7730,0
20230608,153600,1407102610,7730,7730,7730,7730,0
20230608,153500,1407102610,7730,7730,7730,7730,0
20230608,153400,1407102610,7730,7730,7730,7730,0
20230608,153300,1407102610,7730,7730,7730,7730,0
20230608,153200,1407102610,7730,7730,7730,7730,0
20230608,153100,1407102610,7730,7730,7730,7730,0
20230608,153000,1407102610,7730,7730,7730,7730,3282
20230608,152900,1381732750,7730,7730,7730,7730,0
20230608,152800,1381732750,7730,7730,7730,7730,0
20230608,152700,1381732750,7730,7730,7730,7730,0
20230608,152600,1381732750,7730,7730,7730,7730,0
20230608,152500,1381732750,7730,7730,7730,7730,0
20230608,152400,1381732750,7730,7730,7730,7730,0
20230608,152300,1381732750,7730,7730,7730,7730,0
20230608,152200,1381732750,7730,7730,7730,7730,0
20230608,152100,1381732750,7730,7730,7730,7730,0
20230608,152000,1381732750,7730,7730,7730,7730,0
20230608,151900,1381732750,7730,7740,7750,7730,3109
20230608,151800,1357693110,7740,7740,7750,7740,519
20230608,151700,1353675550,7750,7750,7750,7750,424
20230608,151600,1350389550,7760,7760,7760,7760,4
20230608,151500,1350358510,7750,7750,7750,7750,111
20230608,151400,1349498260,7750,7750,7760,7750,48
20230608,151300,1349126160,7760,7750,7760,7750,20
20230608,151200,1348971060,7750,7750,7750,7750,22
20230608,151100,1348800560,7740,7740,7740,7740,0
20230608,151000,1348800560,7740,7740,7750,7740,184
20230608,150900,1347376200,7750,7750,7750,7750,637
20230608,150800,1342439450,7750,7750,7750,7750,962
20230608,150700,1334983950,7750,7750,7760,7750,438
20230608,150600,1331589410,7750,7750,7750,7750,531
20230608,150500,1327474160,7750,7750,7750,7750,1417
20230608,150400,1316492410,7750,7770,7770,7750,377
20230608,150300,1313566190,7770,7770,7770,7760,1103
20230608,150200,1305005880,7760,7760,7760,7760,105
20230608,150100,1304191080,7760,7740,7760,7740,1866
20230608,150000,1289725630,7750,7750,7750,7750,1
20230608,145900,1289717880,7750,7750,7750,7750,0
20230608,145800,1289717880,7750,7750,7750,7750,0
20230608,145700,1289717880,7750,7750,7750,7750,0
20230608,145600,1289717880,7750,7730,7750,7730,368
20230608,145500,1286873220,7730,7740,7740,7730,470
20230608,145400,1283239820,7750,7750,7750,7750,0
20230608,145300,1283239820,7750,7750,7750,7750,11
20230608,145200,1283154570,7750,7750,7750,7750,0
20230608,145100,1283154570,7750,7750,7750,7750,0
20230608,145000,1283154570,7750,7730,7750,7730,224
20230608,144900,1281418650,7750,7750,7750,7730,42
20230608,144800,1281093270,7750,7730,7750,7730,54
20230608,144700,1280675580,7730,7740,7740,7730,410
20230608,144600,1277506180,7740,7740,7740,7740,20
20230608,144500,1277351380,7740,7740,7740,7740,30
20230608,144400,1277119180,7730,7730,7730,7730,1
20230608,144300,1277111450,7720,7720,7720,7720,380
20230608,144200,1274177850,7720,7730,7730,7720,2471
20230608,144100,1255097080,7730,7740,7740,7730,435
20230608,144000,1251733030,7740,7750,7750,7740,1007
20230608,143900,1243938000,7750,7750,7750,7750,1212
20230608,143800,1234545000,7760,7760,7760,7760,275
20230608,143700,1232411000,7760,7760,7760,7760,420
20230608,143600,1229151800,7760,7760,7760,7760,10
20230608,143500,1229074200,7760,7760,7760,7760,200
20230608,143400,1227522200,7760,7770,7770,7760,102
20230608,143300,1226730660,7770,7770,7770,7770,100
20230608,143200,1225953660,7770,7770,7770,7770,10
20230608,143100,1225875960,7770,7770,7770,7770,10
20230608,143000,1225798260,7770,7770,7770,7770,78
20230608,142900,1225192200,7770,7760,7770,7760,58
20230608,142800,1224741620,7770,7770,7770,7770,1
20230608,142700,1224733850,7770,7760,7770,7760,133
20230608,142600,1223701730,7760,7750,7760,7750,65
20230608,142500,1223197930,7760,7760,7760,7760,331
20230608,142400,1220629370,7750,7760,7760,7750,12
20230608,142300,1220536350,7760,7760,7760,7760,2
20230608,142200,1220520830,7770,7760,7770,7760,60
20230608,142100,1220054730,7760,7760,7760,7760,100
20230608,142000,1219278730,7750,7750,7750,7750,107
20230608,141900,1218449480,7750,7750,7750,7750,12
20230608,141800,1218356480,7750,7760,7760,7750,113
20230608,141700,1217479730,7750,7750,7750,7750,0
20230608,141600,1217479730,7750,7750,7750,7750,52
20230608,141500,1217076730,7740,7740,7740,7740,270
20230608,141400,1214986930,7740,7740,7740,7740,50
20230608,141300,1214599930,7710,7710,7710,7710,0
20230608,141200,1214599930,7710,7710,7710,7710,0
20230608,141100,1214599930,7710,7710,7710,7710,20
20230608,141000,1214445730,7740,7740,7740,7740,0
20230608,140900,1214445730,7740,7710,7740,7700,2710
20230608,140800,1193565900,7710,7710,7710,7710,1010
20230608,140700,1185778800,7720,7720,7720,7710,1152
20230608,140600,1176895360,7720,7720,7720,7720,1486
20230608,140500,1165423440,7730,7730,7730,7730,375
20230608,140400,1162524690,7730,7730,7730,7730,60
20230608,140300,1162060890,7730,7730,7730,7730,20
20230608,140200,1161906290,7730,7730,7730,7730,11
20230608,140100,1161821260,7730,7720,7730,7720,77
20230608,140000,1161226480,7730,7730,7730,7730,80
20230608,135900,1160608080,7730,7730,7730,7730,20
20230608,135800,1160453480,7720,7720,7720,7720,11
20230608,135700,1160368560,7720,7720,7720,7720,890
20230608,135600,1153497760,7720,7730,7730,7720,3510
20230608,135500,1126374340,7730,7740,7740,7730,3402
20230608,135400,1100076640,7730,7730,7730,7730,122
20230608,135300,1099133580,7730,7740,7740,7730,135
20230608,135200,1098089430,7760,7730,7760,7730,30
20230608,135100,1097857230,7740,7740,7740,7740,6
20230608,135000,1097810790,7730,7740,7740,7730,3000
20230608,134900,1074601470,7740,7740,7740,7740,2000
20230608,134800,1059121470,7740,7750,7750,7740,21
20230608,134700,1058958830,7750,7750,7760,7740,2398
20230608,134600,1040373620,7760,7750,7760,7750,801
20230608,134500,1034165860,7760,7760,7760,7760,0
20230608,134400,1034165860,7760,7760,7760,7760,0
20230608,134300,1034165860,7760,7760,7760,7760,10
20230608,134200,1034088260,7760,7760,7760,7760,0
20230608,134100,1034088260,7760,7760,7760,7760,51
20230608,134000,1033692500,7760,7760,7760,7760,5
20230608,133900,1033653700,7760,7760,7760,7760,5
20230608,133800,1033614900,7750,7750,7750,7750,3
20230608,133700,1033591650,7750,7750,7750,7750,0
20230608,133600,1033591650,7750,7760,7760,7750,11
20230608,133500,1033506300,7760,7760,7760,7760,0
20230608,133400,1033506300,7760,7760,7760,7760,15
20230608,133300,1033389900,7760,7760,7760,7760,0
20230608,133200,1033389900,7760,7760,7760,7760,41
20230608,133100,1033071740,7760,7760,7770,7760,624
20230608,133000,1028223710,7760,7760,7760,7750,122
20230608,132900,1027278100,7750,7750,7750,7750,70
20230608,132800,1026735600,7750,7760,7760,7750,1447
20230608,132700,1015520350,7760,7760,7760,7760,25
20230608,132600,1015326350,7760,7760,7760,7760,0
20230608,132500,1015326350,7760,7760,7760,7750,1310
20230608,132400,1005171610,7750,7760,7760,7750,2751
20230608,132300,983824770,7770,7770,7770,7770,0
20230608,132200,983824770,7770,7770,7770,7770,3
20230608,132100,983801460,7760,7760,7760,7760,0
20230608,132000,983801460,7760,7760,7760,7760,0
20230608,131900,983801460,7760,7760,7760,7760,0
20230608,131800,983801460,7760,7760,7760,7760,112
20230608,131700,982932340,7770,7770,7770,7760,519
20230608,131600,978903700,7770,7770,7770,7770,3
20230608,131500,978880390,7770,7770,7770,7770,79
20230608,131400,978266560,7770,7770,7770,7770,61
20230608,131300,977792590,7770,7770,7770,7760,323
20230608,131200,975285030,7770,7770,7770,7770,165
20230608,131100,974002980,7770,7760,7770,7760,73
20230608,131000,973436270,7770,7760,7770,7760,530
20230608,130900,969323350,7760,7760,7770,7760,649
20230608,130800,964287100,7760,7760,7760,7760,49
20230608,130700,963906860,7760,7770,7770,7760,2923
20230608,130600,941223380,7780,7780,7780,7780,50
20230608,130500,940834380,7780,7780,7780,7780,50
20230608,130400,940445380,7760,7760,7760,7760,0
20230608,130300,940445380,7760,7760,7760,7760,1000
20230608,130200,932685380,7770,7770,7770,7770,0
20230608,130100,932685380,7770,7770,7770,7770,0
20230608,130000,932685380,7770,7770,7770,7770,402
20230608,125900,929561840,7760,7760,7760,7760,0
20230608,125800,929561840,7760,7760,7760,7760,59
20230608,125700,929104000,7760,7770,7770,7760,1405
20230608,125600,918201150,7760,7770,7770,7760,842
20230608,125500,911659810,7770,7780,7780,7760,3812
20230608,125400,882052010,7780,7790,7790,7780,60
20230608,125300,881584710,7790,7790,7790,7790,0
20230608,125200,881584710,7790,7780,7790,7780,80
20230608,125100,880961520,7790,7790,7790,7790,0
20230608,125000,880961520,7790,7780,7790,7780,3
20230608,124900,880938170,7780,7780,7780,7780,5
20230608,124800,880899270,7780,7780,7780,7780,12
20230608,124700,880805910,7770,7770,7770,7770,0
20230608,124600,880805910,7770,7770,7770,7770,0
20230608,124500,880805910,7770,7770,7770,7770,0
20230608,124400,880805910,7770,7780,7780,7770,50
20230608,124300,880417290,7780,7780,7780,7780,5
20230608,124200,880378390,7770,7770,7770,7770,0
20230608,124100,880378390,7770,7770,7770,7770,100
20230608,124000,879601390,7770,7780,7780,7770,141
20230608,123900,878504820,7780,7780,7780,7780,105
20230608,123800,877687920,7780,7780,7780,7780,0
20230608,123700,877687920,7780,7780,7780,7770,20
20230608,123600,877532470,7770,7780,7780,7770,2097
20230608,123500,861238290,7780,7780,7790,7780,115
20230608,123400,860343090,7780,7790,7790,7780,12
20230608,123300,860249710,7780,7790,7800,7780,2811
20230608,123200,838379600,7790,7790,7790,7790,20
20230608,123100,838223800,7800,7800,7800,7790,1221
20230608,123000,828712010,7800,7800,7800,7800,1000
20230608,122900,820912010,7800,7800,7800,7800,0
20230608,122800,820912010,7800,7800,7800,7800,117
20230608,122700,819999410,7800,7800,7800,7800,50
20230608,122600,819609410,7790,7790,7790,7790,60
20230608,122500,819142010,7790,7790,7790,7790,10
20230608,122400,819064110,7800,7800,7800,7800,0
20230608,122300,819064110,7800,7800,7800,7800,36
20230608,122200,818783310,7790,7790,7790,7790,24
20230608,122100,818596350,7790,7790,7790,7790,0
20230608,122000,818596350,7790,7800,7800,7790,114
20230608,121900,817707270,7800,7800,7800,7800,0
20230608,121800,817707270,7800,7800,7800,7800,1
20230608,121700,817699470,7800,7790,7800,7790,815
20230608,121600,811348060,7800,7800,7800,7800,10
20230608,121500,811270060,7790,7790,7790,7790,380
20230608,121400,808309860,7800,7790,7800,7790,296
20230608,121300,806003820,7800,7800,7800,7800,0
20230608,121200,806003820,7800,7800,7800,7800,3
20230608,121100,805980420,7800,7790,7800,7790,1002
20230608,121000,798174820,7790,7800,7800,7790,26
20230608,120900,797972040,7800,7810,7810,7800,606
20230608,120800,793245140,7800,7800,7800,7800,1438
20230608,120700,782028740,7810,7810,7810,7810,13
20230608,120600,781927210,7810,7810,7810,7810,50
20230608,120500,781536710,7810,7810,7810,7810,89
20230608,120400,780841620,7810,7810,7810,7810,50
20230608,120300,780451120,7810,7810,7810,7810,0
20230608,120200,780451120,7810,7810,7810,7810,0
20230608,120100,780451120,7810,7810,7810,7810,6
20230608,120000,780404260,7800,7800,7800,7800,109
20230608,115900,779554060,7820,7820,7820,7820,0
20230608,115800,779554060,7820,7820,7820,7820,0
20230608,115700,779554060,7820,7820,7820,7820,0
20230608,115600,779554060,7820,7820,7820,7800,7507
20230608,115500,720970230,7810,7810,7810,7810,1
20230608,115400,720962420,7820,7820,7820,7820,152
20230608,115300,719773780,7810,7810,7810,7810,0
20230608,115200,719773780,7810,7810,7810,7810,50
20230608,115100,719383280,7810,7810,7810,7810,0
20230608,115000,719383280,7810,7810,7810,7810,443
20230608,114900,715923450,7810,7810,7810,7810,500
20230608,114800,712018450,7820,7820,7820,7820,30
20230608,114700,711783850,7820,7820,7820,7820,555
20230608,114600,707443750,7820,7820,7820,7820,0
20230608,114500,707443750,7820,7820,7820,7820,0
20230608,114400,707443750,7820,7820,7820,7820,0
20230608,114300,707443750,7820,7820,7820,7820,48
20230608,114200,707068390,7820,7820,7820,7820,2
20230608,114100,707052750,7830,7830,7830,7830,404
20230608,114000,703889430,7830,7830,7830,7830,10
20230608,113900,703811130,7840,7830,7840,7830,32
20230608,113800,703560470,7830,7830,7830,7830,0
20230608,113700,703560470,7830,7830,7830,7830,10
20230608,113600,703482170,7830,7840,7840,7830,30
20230608,113500,703247070,7830,7840,7840,7830,30
20230608,113400,703012070,7830,7830,7830,7830,10
20230608,113300,702933770,7840,7830,7840,7830,23
20230608,113200,702753670,7830,7830,7830,7830,10
20230608,113100,702675370,7830,7840,7840,7830,11
20230608,113000,702589230,7840,7830,7840,7830,27
20230608,112900,702377800,7830,7830,7830,7830,1
20230608,112800,702369970,7830,7830,7830,7830,0
20230608,112700,702369970,7830,7830,7830,7830,14
20230608,112600,702260350,7830,7830,7830,7830,1
20230608,112500,702252520,7830,7820,7830,7820,455
20230608,112400,698693220,7820,7820,7820,7820,0
20230608,112300,698693220,7820,7820,7820,7820,0
20230608,112200,698693220,7820,7820,7820,7820,29
20230608,112100,698466440,7820,7820,7820,7820,0
20230608,112000,698466440,7820,7820,7820,7820,0
20230608,111900,698466440,7820,7820,7820,7820,0
20230608,111800,698466440,7820,7820,7820,7810,706
20230608,111700,692945530,7810,7820,7820,7810,21
20230608,111600,692781320,7820,7840,7840,7820,1130
20230608,111500,683944700,7820,7830,7830,7820,111
20230608,111400,683076580,7820,7830,7830,7820,811
20230608,111300,676733820,7830,7830,7830,7830,77
20230608,111200,676130910,7830,7830,7830,7830,94
20230608,111100,675394890,7830,7830,7830,7820,1150
20230608,111000,666391290,7820,7820,7820,7820,854
20230608,110900,659713010,7820,7820,7820,7820,0
20230608,110800,659713010,7820,7820,7820,7820,0
20230608,110700,659713010,7820,7820,7820,7820,14
20230608,110600,659603530,7820,7820,7820,7820,513
20230608,110500,655591870,7820,7820,7820,7820,2
20230608,110400,655576230,7820,7820,7820,7820,167
20230608,110300,654270290,7820,7820,7820,7820,16
20230608,110200,654145170,7810,7810,7810,7810,2
20230608,110100,654129550,7820,7820,7820,7820,11
20230608,110000,654043530,7830,7830,7830,7830,20
20230608,105900,653886930,7830,7820,7830,7810,103
20230608,105800,653081460,7810,7810,7810,7810,0
20230608,105700,653081460,7810,7810,7810,7810,1200
20230608,105600,643709460,7810,7810,7810,7810,230
20230608,105500,641913160,7810,7810,7810,7810,0
20230608,105400,641913160,7810,7810,7810,7810,0
20230608,105300,641913160,7810,7820,7820,7810,12
20230608,105200,641819340,7820,7820,7820,7820,58
20230608,105100,641365780,7820,7820,7820,7820,100
20230608,105000,640583780,7820,7820,7820,7810,502
20230608,104900,636663140,7810,7820,7820,7810,24
20230608,104800,636475600,7810,7810,7810,7810,60
20230608,104700,636007000,7810,7810,7810,7810,0
20230608,104600,636007000,7810,7820,7820,7810,1010
20230608,104500,628118800,7820,7820,7820,7820,35
20230608,104400,627845100,7820,7820,7820,7820,10
20230608,104300,627766900,7810,7810,7810,7810,0
20230608,104200,627766900,7810,7810,7810,7810,1
20230608,104100,627759090,7810,7810,7810,7810,0
20230608,104000,627759090,7810,7810,7810,7810,0
20230608,103900,627759090,7810,7810,7810,7810,0
20230608,103800,627759090,7810,7810,7810,7810,29
20230608,103700,627532600,7800,7800,7800,7800,0
20230608,103600,627532600,7800,7800,7800,7800,2
20230608,103500,627517000,7800,7800,7800,7800,0
20230608,103400,627517000,7800,7800,7800,7800,15
20230608,103300,627400000,7800,7800,7800,7800,281
20230608,103200,625208200,7810,7810,7810,7810,0
20230608,103100,625208200,7810,7810,7810,7810,52
20230608,103000,624802080,7810,7810,7810,7810,130
20230608,102900,623786780,7810,7810,7810,7810,10
20230608,102800,623708680,7810,7810,7810,7810,100
20230608,102700,622927680,7800,7800,7800,7800,1350
20230608,102600,612397680,7810,7800,7810,7800,724
20230608,102500,606750340,7800,7810,7810,7800,558
20230608,102400,602393590,7810,7810,7810,7810,100
20230608,102300,601612590,7810,7810,7810,7810,2
20230608,102200,601596970,7800,7820,7820,7780,18752
20230608,102100,455330430,7810,7810,7810,7810,0
20230608,102000,455330430,7810,7810,7810,7810,615
20230608,101900,450527280,7820,7820,7820,7820,151
20230608,101800,449346460,7820,7820,7820,7820,4
20230608,101700,449315180,7810,7810,7810,7810,500
20230608,101600,445410180,7810,7820,7820,7810,1215
20230608,101500,435918820,7810,7810,7810,7810,0
20230608,101400,435918820,7810,7820,7830,7810,2165
20230608,101300,418992610,7830,7820,7830,7820,73
20230608,101200,418421720,7820,7830,7830,7820,201
20230608,101100,416849890,7820,7820,7820,7820,941
20230608,101000,409491270,7820,7830,7830,7820,232
20230608,100900,407676710,7830,7820,7830,7820,123
20230608,100800,406713870,7830,7830,7830,7830,0
20230608,100700,406713870,7830,7830,7830,7820,160
20230608,100600,405461440,7830,7820,7830,7820,48
20230608,100500,405085980,7820,7820,7820,7820,370
20230608,100400,402192580,7820,7820,7820,7820,1
20230608,100300,402184760,7820,7820,7820,7820,1
20230608,100200,402176940,7820,7830,7830,7820,426
20230608,100100,398842010,7830,7830,7830,7830,21
20230608,100000,398677580,7820,7820,7820,7820,1333
20230608,095900,388253520,7830,7830,7830,7830,3
20230608,095800,388230030,7830,7820,7830,7820,606
20230608,095700,383490810,7830,7830,7830,7820,502
20230608,095600,379564410,7820,7820,7820,7820,0
20230608,095500,379564410,7820,7830,7830,7820,84
20230608,095400,378907520,7830,7830,7830,7830,2
20230608,095300,378891860,7830,7830,7830,7830,20
20230608,095200,378735260,7820,7820,7820,7820,5
20230608,095100,378696160,7820,7840,7840,7820,3934
20230608,095000,347915000,7840,7830,7840,7830,261
20230608,094900,345871360,7830,7850,7850,7830,132
20230608,094800,344836980,7830,7830,7830,7830,154
20230608,094700,343631160,7830,7830,7830,7830,10
20230608,094600,343552860,7830,7830,7830,7830,10
20230608,094500,343474560,7840,7830,7840,7830,211
20230608,094400,341822320,7830,7850,7850,7830,50
20230608,094300,341430120,7830,7830,7830,7830,2515
20230608,094200,321737670,7830,7840,7840,7830,2685
20230608,094100,300694740,7850,7840,7850,7840,110
20230608,094000,299831340,7850,7850,7850,7840,259
20230608,093900,297800740,7850,7840,7850,7840,462
20230608,093800,294175440,7850,7840,7850,7840,940
20230608,093700,286805820,7840,7840,7840,7840,100
20230608,093600,286021820,7840,7860,7860,7840,29
20230608,093500,285794080,7860,7860,7860,7830,283
20230608,093400,283570020,7860,7830,7860,7830,22
20230608,093300,283397630,7830,7830,7830,7830,608
20230608,093200,278636990,7850,7850,7850,7840,315
20230608,093100,276164340,7850,7850,7850,7840,38
20230608,093000,275866380,7820,7840,7840,7820,2678
20230608,092900,254892210,7840,7850,7850,7840,896
20230608,092800,247859550,7840,7840,7840,7840,74
20230608,092700,247279390,7840,7830,7840,7830,522
20230608,092600,243191930,7830,7830,7830,7830,657
20230608,092500,238047620,7840,7830,7840,7830,700
20230608,092400,232561620,7840,7830,7840,7830,353
20230608,092300,229797530,7830,7840,7840,7830,154
20230608,092200,228591590,7840,7850,7860,7830,4117
20230608,092100,196326190,7850,7860,7860,7850,2400
20230608,092000,177485950,7870,7870,7870,7870,166
20230608,091900,176179530,7870,7860,7870,7850,331
20230608,091800,173580460,7860,7860,7860,7860,127
20230608,091700,172582240,7870,7850,7870,7850,142
20230608,091600,171466320,7860,7860,7860,7860,571
20230608,091500,166978260,7860,7850,7860,7850,331
20230608,091400,164379860,7850,7850,7860,7850,265
20230608,091300,162299490,7850,7870,7880,7850,2645
20230608,091200,141512880,7870,7870,7890,7860,692
20230608,091100,136068980,7870,7890,7890,7870,4711
20230608,091000,98954610,7890,7900,7900,7890,1110
20230608,090900,90192660,7890,7900,7900,7890,311
20230608,090800,87736760,7890,7890,7890,7890,250
20230608,090700,85764260,7890,7900,7900,7880,1315
20230608,090600,75388410,7900,7890,7900,7890,1086
20230608,090500,66819860,7880,7880,7880,7880,0
20230608,090400,66819860,7880,7890,7910,7880,310
20230608,090300,64371950,7890,7880,7890,7880,43
20230608,090200,64033080,7840,7850,7850,7840,1299
20230608,090100,53844810,7910,7940,7940,7840,3112
20230608,090000,29289010,7940,7980,7990,7920,3683
Reference in New Issue Copy Permalink