ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/088800/min/candle-20230616.csv

662 lines
32 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
20230616,195900,1128208215,3760,3760,3760,3760,13193
20230616,195800,1128208215,3760,3760,3760,3760,0
20230616,195700,1128208215,3760,3760,3760,3760,0
20230616,195600,1128208215,3760,3760,3760,3760,0
20230616,195500,1128208215,3760,3760,3760,3760,0
20230616,195400,1128208215,3760,3760,3760,3760,0
20230616,195300,1128208215,3760,3760,3760,3760,0
20230616,195200,1128208215,3760,3760,3760,3760,0
20230616,195100,1128208215,3760,3760,3760,3760,0
20230616,195000,1128208215,3760,3760,3760,3760,0
20230616,194900,1128208215,3760,3760,3760,3760,0
20230616,194800,1128208215,3760,3760,3760,3760,0
20230616,194700,1128208215,3760,3760,3760,3760,0
20230616,194600,1128208215,3760,3760,3760,3760,0
20230616,194500,1128208215,3760,3760,3760,3760,0
20230616,194400,1128208215,3760,3760,3760,3760,0
20230616,194300,1128208215,3760,3760,3760,3760,0
20230616,194200,1128208215,3760,3760,3760,3760,0
20230616,194100,1128208215,3760,3760,3760,3760,0
20230616,194000,1128208215,3760,3760,3760,3760,0
20230616,193900,1128208215,3760,3760,3760,3760,0
20230616,193800,1128208215,3760,3760,3760,3760,0
20230616,193700,1128208215,3760,3760,3760,3760,0
20230616,193600,1128208215,3760,3760,3760,3760,0
20230616,193500,1128208215,3760,3760,3760,3760,0
20230616,193400,1128208215,3760,3760,3760,3760,0
20230616,193300,1128208215,3760,3760,3760,3760,0
20230616,193200,1128208215,3760,3760,3760,3760,0
20230616,193100,1128208215,3760,3760,3760,3760,0
20230616,193000,1128208215,3760,3760,3760,3760,0
20230616,192900,1128208215,3760,3760,3760,3760,13193
20230616,192800,1128208215,3760,3760,3760,3760,0
20230616,192700,1128208215,3760,3760,3760,3760,0
20230616,192600,1128208215,3760,3760,3760,3760,0
20230616,192500,1128208215,3760,3760,3760,3760,0
20230616,192400,1128208215,3760,3760,3760,3760,0
20230616,192300,1128208215,3760,3760,3760,3760,0
20230616,192200,1128208215,3760,3760,3760,3760,0
20230616,192100,1128208215,3760,3760,3760,3760,0
20230616,192000,1128208215,3760,3760,3760,3760,0
20230616,191900,1128208215,3760,3760,3760,3760,0
20230616,191800,1128208215,3760,3760,3760,3760,0
20230616,191700,1128208215,3760,3760,3760,3760,0
20230616,191600,1128208215,3760,3760,3760,3760,0
20230616,191500,1128208215,3760,3760,3760,3760,0
20230616,191400,1128208215,3760,3760,3760,3760,0
20230616,191300,1128208215,3760,3760,3760,3760,0
20230616,191200,1128208215,3760,3760,3760,3760,0
20230616,191100,1128208215,3760,3760,3760,3760,0
20230616,191000,1128208215,3760,3760,3760,3760,0
20230616,190900,1128208215,3760,3760,3760,3760,0
20230616,190800,1128208215,3760,3760,3760,3760,0
20230616,190700,1128208215,3760,3760,3760,3760,0
20230616,190600,1128208215,3760,3760,3760,3760,0
20230616,190500,1128208215,3760,3760,3760,3760,0
20230616,190400,1128208215,3760,3760,3760,3760,0
20230616,190300,1128208215,3760,3760,3760,3760,0
20230616,190200,1128208215,3760,3760,3760,3760,0
20230616,190100,1128208215,3760,3760,3760,3760,0
20230616,190000,1128208215,3760,3760,3760,3760,0
20230616,185900,1128208215,3760,3760,3760,3760,13193
20230616,185800,1128208215,3760,3760,3760,3760,0
20230616,185700,1128208215,3760,3760,3760,3760,0
20230616,185600,1128208215,3760,3760,3760,3760,0
20230616,185500,1128208215,3760,3760,3760,3760,0
20230616,185400,1128208215,3760,3760,3760,3760,0
20230616,185300,1128208215,3760,3760,3760,3760,0
20230616,185200,1128208215,3760,3760,3760,3760,0
20230616,185100,1128208215,3760,3760,3760,3760,0
20230616,185000,1128208215,3760,3760,3760,3760,0
20230616,184900,1128208215,3760,3760,3760,3760,0
20230616,184800,1128208215,3760,3760,3760,3760,0
20230616,184700,1128208215,3760,3760,3760,3760,0
20230616,184600,1128208215,3760,3760,3760,3760,0
20230616,184500,1128208215,3760,3760,3760,3760,0
20230616,184400,1128208215,3760,3760,3760,3760,0
20230616,184300,1128208215,3760,3760,3760,3760,0
20230616,184200,1128208215,3760,3760,3760,3760,0
20230616,184100,1128208215,3760,3760,3760,3760,0
20230616,184000,1128208215,3760,3760,3760,3760,0
20230616,183900,1128208215,3760,3760,3760,3760,0
20230616,183800,1128208215,3760,3760,3760,3760,0
20230616,183700,1128208215,3760,3760,3760,3760,0
20230616,183600,1128208215,3760,3760,3760,3760,0
20230616,183500,1128208215,3760,3760,3760,3760,0
20230616,183400,1128208215,3760,3760,3760,3760,0
20230616,183300,1128208215,3760,3760,3760,3760,0
20230616,183200,1128208215,3760,3760,3760,3760,0
20230616,183100,1128208215,3760,3760,3760,3760,0
20230616,183000,1128208215,3760,3760,3760,3760,0
20230616,182900,1128208215,3760,3760,3760,3760,13193
20230616,182800,1128208215,3760,3760,3760,3760,0
20230616,182700,1128208215,3760,3760,3760,3760,0
20230616,182600,1128208215,3760,3760,3760,3760,0
20230616,182500,1128208215,3760,3760,3760,3760,0
20230616,182400,1128208215,3760,3760,3760,3760,0
20230616,182300,1128208215,3760,3760,3760,3760,0
20230616,182200,1128208215,3760,3760,3760,3760,0
20230616,182100,1128208215,3760,3760,3760,3760,0
20230616,182000,1128208215,3760,3760,3760,3760,0
20230616,181900,1128208215,3760,3760,3760,3760,0
20230616,181800,1128208215,3760,3760,3760,3760,0
20230616,181700,1128208215,3760,3760,3760,3760,0
20230616,181600,1128208215,3760,3760,3760,3760,0
20230616,181500,1128208215,3760,3760,3760,3760,0
20230616,181400,1128208215,3760,3760,3760,3760,0
20230616,181300,1128208215,3760,3760,3760,3760,0
20230616,181200,1128208215,3760,3760,3760,3760,0
20230616,181100,1128208215,3760,3760,3760,3760,0
20230616,181000,1128208215,3760,3760,3760,3760,0
20230616,180900,1128208215,3760,3760,3760,3760,0
20230616,180800,1128208215,3760,3760,3760,3760,0
20230616,180700,1128208215,3760,3760,3760,3760,0
20230616,180600,1128208215,3760,3760,3760,3760,0
20230616,180500,1128208215,3760,3760,3760,3760,0
20230616,180400,1128208215,3760,3760,3760,3760,0
20230616,180300,1128208215,3760,3760,3760,3760,0
20230616,180200,1128208215,3760,3760,3760,3760,0
20230616,180100,1128208215,3760,3760,3760,3760,0
20230616,180000,1128208215,3760,3760,3760,3760,0
20230616,175900,1128208215,3760,3760,3760,3760,13193
20230616,175800,1128208215,3760,3760,3760,3760,0
20230616,175700,1128208215,3760,3760,3760,3760,0
20230616,175600,1128208215,3760,3760,3760,3760,0
20230616,175500,1128208215,3760,3760,3760,3760,0
20230616,175400,1128208215,3760,3760,3760,3760,0
20230616,175300,1128208215,3760,3760,3760,3760,0
20230616,175200,1128208215,3760,3760,3760,3760,0
20230616,175100,1128208215,3760,3760,3760,3760,0
20230616,175000,1128208215,3760,3760,3760,3760,0
20230616,174900,1128208215,3760,3760,3760,3760,0
20230616,174800,1128208215,3760,3760,3760,3760,0
20230616,174700,1128208215,3760,3760,3760,3760,0
20230616,174600,1128208215,3760,3760,3760,3760,0
20230616,174500,1128208215,3760,3760,3760,3760,0
20230616,174400,1128208215,3760,3760,3760,3760,0
20230616,174300,1128208215,3760,3760,3760,3760,0
20230616,174200,1128208215,3760,3760,3760,3760,0
20230616,174100,1128208215,3760,3760,3760,3760,0
20230616,174000,1128208215,3760,3760,3760,3760,0
20230616,173900,1128208215,3760,3760,3760,3760,0
20230616,173800,1128208215,3760,3760,3760,3760,0
20230616,173700,1128208215,3760,3760,3760,3760,0
20230616,173600,1128208215,3760,3760,3760,3760,0
20230616,173500,1128208215,3760,3760,3760,3760,0
20230616,173400,1128208215,3760,3760,3760,3760,0
20230616,173300,1128208215,3760,3760,3760,3760,0
20230616,173200,1128208215,3760,3760,3760,3760,0
20230616,173100,1128208215,3760,3760,3760,3760,0
20230616,173000,1128208215,3760,3760,3760,3760,0
20230616,172900,1128208215,3760,3760,3760,3760,13193
20230616,172800,1128208215,3760,3760,3760,3760,0
20230616,172700,1128208215,3760,3760,3760,3760,0
20230616,172600,1128208215,3760,3760,3760,3760,0
20230616,172500,1128208215,3760,3760,3760,3760,0
20230616,172400,1128208215,3760,3760,3760,3760,0
20230616,172300,1128208215,3760,3760,3760,3760,0
20230616,172200,1128208215,3760,3760,3760,3760,0
20230616,172100,1128208215,3760,3760,3760,3760,0
20230616,172000,1128208215,3760,3760,3760,3760,0
20230616,171900,1128208215,3760,3760,3760,3760,0
20230616,171800,1128208215,3760,3760,3760,3760,0
20230616,171700,1128208215,3760,3760,3760,3760,0
20230616,171600,1128208215,3760,3760,3760,3760,0
20230616,171500,1128208215,3760,3760,3760,3760,0
20230616,171400,1128208215,3760,3760,3760,3760,0
20230616,171300,1128208215,3760,3760,3760,3760,0
20230616,171200,1128208215,3760,3760,3760,3760,0
20230616,171100,1128208215,3760,3760,3760,3760,0
20230616,171000,1128208215,3760,3760,3760,3760,0
20230616,170900,1128208215,3760,3760,3760,3760,0
20230616,170800,1128208215,3760,3760,3760,3760,0
20230616,170700,1128208215,3760,3760,3760,3760,0
20230616,170600,1128208215,3760,3760,3760,3760,0
20230616,170500,1128208215,3760,3760,3760,3760,0
20230616,170400,1128208215,3760,3760,3760,3760,0
20230616,170300,1128208215,3760,3760,3760,3760,0
20230616,170200,1128208215,3760,3760,3760,3760,0
20230616,170100,1128208215,3760,3760,3760,3760,0
20230616,170000,1128208215,3760,3760,3760,3760,0
20230616,165900,1128208215,3760,3760,3760,3760,13193
20230616,165800,1128208215,3760,3760,3760,3760,0
20230616,165700,1128208215,3760,3760,3760,3760,0
20230616,165600,1128208215,3760,3760,3760,3760,0
20230616,165500,1128208215,3760,3760,3760,3760,0
20230616,165400,1128208215,3760,3760,3760,3760,0
20230616,165300,1128208215,3760,3760,3760,3760,0
20230616,165200,1128208215,3760,3760,3760,3760,0
20230616,165100,1128208215,3760,3760,3760,3760,0
20230616,165000,1128208215,3760,3760,3760,3760,0
20230616,164900,1128208215,3760,3760,3760,3760,0
20230616,164800,1128208215,3760,3760,3760,3760,0
20230616,164700,1128208215,3760,3760,3760,3760,0
20230616,164600,1128208215,3760,3760,3760,3760,0
20230616,164500,1128208215,3760,3760,3760,3760,0
20230616,164400,1128208215,3760,3760,3760,3760,0
20230616,164300,1128208215,3760,3760,3760,3760,0
20230616,164200,1128208215,3760,3760,3760,3760,0
20230616,164100,1128208215,3760,3760,3760,3760,0
20230616,164000,1128208215,3760,3760,3760,3760,0
20230616,163900,1128208215,3760,3760,3760,3760,0
20230616,163800,1128208215,3760,3760,3760,3760,0
20230616,163700,1128208215,3760,3760,3760,3760,0
20230616,163600,1128208215,3760,3760,3760,3760,0
20230616,163500,1128208215,3760,3760,3760,3760,0
20230616,163400,1128208215,3760,3760,3760,3760,0
20230616,163300,1128208215,3760,3760,3760,3760,0
20230616,163200,1128208215,3760,3760,3760,3760,0
20230616,163100,1128208215,3760,3760,3760,3760,0
20230616,163000,1128208215,3760,3760,3760,3760,0
20230616,162900,1128208215,3760,3760,3760,3760,13193
20230616,162800,1128208215,3760,3760,3760,3760,0
20230616,162700,1128208215,3760,3760,3760,3760,0
20230616,162600,1128208215,3760,3760,3760,3760,0
20230616,162500,1128208215,3760,3760,3760,3760,0
20230616,162400,1128208215,3760,3760,3760,3760,0
20230616,162300,1128208215,3760,3760,3760,3760,0
20230616,162200,1128208215,3760,3760,3760,3760,0
20230616,162100,1128208215,3760,3760,3760,3760,0
20230616,162000,1128208215,3760,3760,3760,3760,0
20230616,161900,1128208215,3760,3760,3760,3760,0
20230616,161800,1128208215,3760,3760,3760,3760,0
20230616,161700,1128208215,3760,3760,3760,3760,0
20230616,161600,1128208215,3760,3760,3760,3760,0
20230616,161500,1128208215,3760,3760,3760,3760,0
20230616,161400,1128208215,3760,3760,3760,3760,0
20230616,161300,1128208215,3760,3760,3760,3760,0
20230616,161200,1128208215,3760,3760,3760,3760,0
20230616,161100,1128208215,3760,3760,3760,3760,0
20230616,161000,1128208215,3760,3760,3760,3760,0
20230616,160900,1128208215,3760,3760,3760,3760,0
20230616,160800,1128208215,3760,3760,3760,3760,0
20230616,160700,1128208215,3760,3760,3760,3760,0
20230616,160600,1128208215,3760,3760,3760,3760,0
20230616,160500,1128208215,3760,3760,3760,3760,0
20230616,160400,1128208215,3760,3760,3760,3760,0
20230616,160300,1128208215,3760,3760,3760,3760,0
20230616,160200,1128208215,3760,3760,3760,3760,0
20230616,160100,1128208215,3760,3760,3760,3760,0
20230616,160000,1128208215,3760,3760,3760,3760,0
20230616,155900,1128208215,3760,3760,3760,3760,13193
20230616,155800,1128208215,3760,3760,3760,3760,0
20230616,155700,1128208215,3760,3760,3760,3760,0
20230616,155600,1128208215,3760,3760,3760,3760,0
20230616,155500,1128208215,3760,3760,3760,3760,0
20230616,155400,1128208215,3760,3760,3760,3760,0
20230616,155300,1128208215,3760,3760,3760,3760,0
20230616,155200,1128208215,3760,3760,3760,3760,0
20230616,155100,1128208215,3760,3760,3760,3760,0
20230616,155000,1128208215,3760,3760,3760,3760,0
20230616,154900,1128208215,3760,3760,3760,3760,0
20230616,154800,1128208215,3760,3760,3760,3760,0
20230616,154700,1128208215,3760,3760,3760,3760,0
20230616,154600,1128208215,3760,3760,3760,3760,0
20230616,154500,1128208215,3760,3760,3760,3760,0
20230616,154400,1128208215,3760,3760,3760,3760,0
20230616,154300,1128208215,3760,3760,3760,3760,0
20230616,154200,1128208215,3760,3760,3760,3760,0
20230616,154100,1128208215,3760,3760,3760,3760,0
20230616,154000,1128208215,3760,3760,3760,3760,0
20230616,153900,1128208215,3760,3760,3760,3760,0
20230616,153800,1128208215,3760,3760,3760,3760,0
20230616,153700,1128208215,3760,3760,3760,3760,0
20230616,153600,1128208215,3760,3760,3760,3760,0
20230616,153500,1128208215,3760,3760,3760,3760,0
20230616,153400,1128208215,3760,3760,3760,3760,0
20230616,153300,1128208215,3760,3760,3760,3760,0
20230616,153200,1128208215,3760,3760,3760,3760,0
20230616,153100,1128208215,3760,3760,3760,3760,0
20230616,153000,1128208215,3760,3760,3760,3760,13193
20230616,152900,1078602535,3800,3800,3800,3800,0
20230616,152800,1078602535,3800,3800,3800,3800,0
20230616,152700,1078602535,3800,3800,3800,3800,0
20230616,152600,1078602535,3800,3800,3800,3800,0
20230616,152500,1078602535,3800,3800,3800,3800,0
20230616,152400,1078602535,3800,3800,3800,3800,0
20230616,152300,1078602535,3800,3800,3800,3800,0
20230616,152200,1078602535,3800,3800,3800,3800,0
20230616,152100,1078602535,3800,3800,3800,3800,0
20230616,152000,1078602535,3800,3800,3800,3800,0
20230616,151900,1078602535,3800,3800,3800,3795,334
20230616,151800,1077333610,3800,3800,3800,3800,369
20230616,151700,1075931410,3800,3800,3800,3800,49
20230616,151600,1075745210,3800,3795,3800,3795,1234
20230616,151500,1071058175,3795,3800,3800,3795,39
20230616,151400,1070910045,3800,3790,3800,3790,190
20230616,151300,1070189880,3800,3800,3800,3800,95
20230616,151200,1069828880,3790,3790,3790,3790,10
20230616,151100,1069790980,3800,3800,3800,3800,101
20230616,151000,1069407180,3800,3800,3800,3800,5
20230616,150900,1069388180,3800,3800,3800,3800,671
20230616,150800,1066838380,3800,3800,3800,3785,1835
20230616,150700,1059865455,3800,3800,3800,3780,221
20230616,150600,1059028055,3800,3780,3800,3780,1203
20230616,150500,1054456695,3800,3800,3800,3795,117
20230616,150400,1054012160,3800,3800,3800,3800,1
20230616,150300,1054008360,3800,3800,3800,3800,6
20230616,150200,1053985560,3780,3800,3800,3780,8168
20230616,150100,1023092635,3800,3780,3800,3780,3055
20230616,150000,1011544675,3800,3775,3800,3775,2143
20230616,145900,1003431395,3790,3775,3790,3775,118
20230616,145800,1002985830,3795,3795,3795,3775,6133
20230616,145700,979774340,3800,3795,3800,3795,841
20230616,145600,976582730,3800,3795,3800,3795,133
20230616,145500,976077690,3800,3795,3800,3795,94
20230616,145400,975720955,3800,3795,3800,3790,611
20230616,145300,973405010,3800,3800,3800,3790,170
20230616,145200,972759700,3800,3800,3800,3790,257
20230616,145100,971784280,3790,3790,3800,3790,154
20230616,145000,971200410,3800,3800,3800,3790,266
20230616,144900,970192235,3800,3800,3800,3790,198
20230616,144800,969440785,3800,3805,3810,3790,4414
20230616,144700,952667225,3810,3810,3810,3810,1
20230616,144600,952663415,3805,3810,3810,3805,46
20230616,144500,952488195,3805,3805,3810,3805,287
20230616,144400,951396155,3810,3805,3810,3805,135
20230616,144300,950882475,3810,3805,3810,3805,135
20230616,144200,950368790,3810,3805,3810,3805,226
20230616,144100,949508845,3810,3805,3810,3805,181
20230616,144000,948819815,3810,3810,3810,3805,155
20230616,143900,948230025,3805,3810,3810,3805,373
20230616,143800,946810705,3810,3805,3810,3805,72
20230616,143700,946536740,3810,3805,3810,3805,40
20230616,143600,946384440,3810,3810,3810,3810,27
20230616,143500,946281570,3810,3810,3810,3810,305
20230616,143400,945119520,3810,3805,3810,3805,430
20230616,143300,943481245,3810,3805,3815,3805,1822
20230616,143200,936540780,3810,3815,3815,3805,1251
20230616,143100,931774790,3810,3815,3815,3810,1205
20230616,143000,927179005,3820,3815,3820,3815,250
20230616,142900,926225250,3820,3820,3820,3820,0
20230616,142800,926225250,3820,3820,3820,3815,125
20230616,142700,925748360,3820,3820,3820,3820,0
20230616,142600,925748360,3820,3815,3820,3815,504
20230616,142500,923825595,3820,3820,3820,3810,162
20230616,142400,923207055,3820,3815,3820,3815,605
20230616,142300,920898955,3815,3815,3815,3815,106
20230616,142200,920494565,3815,3820,3820,3815,1072
20230616,142100,916399860,3820,3820,3820,3820,78
20230616,142000,916101900,3820,3830,3830,3820,68
20230616,141900,915842130,3820,3820,3820,3820,152
20230616,141800,915261490,3820,3820,3820,3820,67
20230616,141700,915005550,3820,3820,3825,3820,131
20230616,141600,914505125,3820,3820,3820,3820,367
20230616,141500,913103185,3820,3835,3835,3820,3224
20230616,141400,900761095,3835,3830,3835,3830,636
20230616,141300,898324450,3830,3835,3835,3830,72
20230616,141200,898048340,3835,3835,3835,3825,316
20230616,141100,896839620,3825,3825,3825,3825,371
20230616,141000,895420545,3825,3825,3825,3825,79
20230616,140900,895118370,3835,3830,3835,3825,74
20230616,140800,894835305,3835,3825,3840,3825,167
20230616,140700,894196505,3840,3840,3840,3825,1729
20230616,140600,887571295,3835,3835,3840,3835,65
20230616,140500,887322015,3835,3835,3840,3835,128
20230616,140400,886831130,3840,3840,3840,3840,127
20230616,140300,886343450,3840,3840,3840,3840,0
20230616,140200,886343450,3840,3840,3840,3840,136
20230616,140100,885821210,3840,3840,3840,3840,62
20230616,140000,885583130,3845,3835,3845,3835,778
20230616,135900,882595925,3835,3835,3840,3835,140
20230616,135800,882059020,3835,3840,3840,3835,86
20230616,135700,881729120,3840,3840,3840,3835,292
20230616,135600,880608210,3835,3835,3835,3835,80
20230616,135500,880301410,3835,3835,3835,3835,153
20230616,135400,879714655,3840,3840,3840,3840,0
20230616,135300,879714655,3840,3840,3845,3835,311
20230616,135200,878521655,3845,3845,3845,3845,1
20230616,135100,878517810,3840,3845,3845,3840,586
20230616,135000,876267315,3845,3845,3845,3845,10
20230616,134900,876228865,3845,3840,3845,3840,587
20230616,134800,873974775,3840,3840,3840,3840,189
20230616,134700,873249015,3840,3840,3840,3840,0
20230616,134600,873249015,3840,3840,3840,3840,384
20230616,134500,871774455,3840,3840,3840,3840,60
20230616,134400,871544055,3840,3840,3840,3840,296
20230616,134300,870407415,3840,3840,3840,3840,1
20230616,134200,870403575,3840,3835,3840,3835,700
20230616,134100,867719070,3835,3835,3835,3835,196
20230616,134000,866967410,3835,3835,3835,3830,313
20230616,133900,865767985,3835,3835,3835,3835,288
20230616,133800,864663505,3835,3835,3835,3835,239
20230616,133700,863746940,3835,3830,3835,3830,896
20230616,133600,860313760,3835,3835,3835,3835,593
20230616,133500,858039605,3835,3835,3835,3835,1
20230616,133400,858035770,3830,3835,3835,3830,131
20230616,133300,857533405,3835,3835,3835,3835,1
20230616,133200,857529570,3835,3835,3835,3835,102
20230616,133100,857138400,3835,3835,3835,3835,1351
20230616,133000,851957315,3830,3830,3830,3830,333
20230616,132900,850681925,3835,3835,3835,3835,1030
20230616,132800,846731875,3840,3835,3840,3835,2170
20230616,132700,838399925,3835,3835,3835,3835,101
20230616,132600,838012590,3835,3835,3835,3835,66
20230616,132500,837759480,3840,3835,3840,3835,108
20230616,132400,837345130,3840,3835,3840,3835,113
20230616,132300,836911525,3835,3840,3840,3835,3299
20230616,132200,824256195,3855,3855,3855,3855,55
20230616,132100,824044170,3840,3840,3840,3840,91
20230616,132000,823694730,3840,3855,3855,3840,140
20230616,131900,823157100,3840,3860,3860,3840,3065
20230616,131800,811365620,3860,3860,3860,3860,132
20230616,131700,810856100,3860,3860,3860,3860,100
20230616,131600,810470100,3865,3865,3865,3865,186
20230616,131500,809751210,3865,3860,3865,3860,51
20230616,131400,809554345,3860,3855,3860,3855,327
20230616,131300,808292470,3855,3855,3855,3855,142
20230616,131200,807745060,3855,3855,3855,3855,166
20230616,131100,807105130,3850,3850,3850,3850,2428
20230616,131000,797757330,3850,3850,3850,3850,227
20230616,130900,796883380,3850,3850,3850,3850,159
20230616,130800,796271230,3845,3845,3845,3845,247
20230616,130700,795321515,3850,3850,3850,3845,144
20230616,130600,794767815,3850,3845,3850,3845,326
20230616,130500,793513130,3850,3845,3850,3845,16
20230616,130400,793451535,3845,3845,3845,3845,0
20230616,130300,793451535,3845,3845,3845,3845,0
20230616,130200,793451535,3845,3845,3845,3845,0
20230616,130100,793451535,3845,3845,3845,3845,0
20230616,130000,793451535,3845,3840,3845,3840,2049
20230616,125900,785573135,3840,3845,3845,3840,1028
20230616,125800,781620895,3845,3850,3850,3845,1905
20230616,125700,774288615,3850,3850,3850,3850,0
20230616,125600,774288615,3850,3850,3850,3850,62
20230616,125500,774049915,3855,3855,3855,3850,201
20230616,125400,773275420,3855,3855,3855,3855,572
20230616,125300,771070360,3860,3860,3860,3855,111
20230616,125200,770642230,3855,3855,3860,3855,152
20230616,125100,770056245,3860,3855,3860,3855,90
20230616,125000,769708930,3855,3855,3855,3855,0
20230616,124900,769708930,3855,3855,3855,3855,30
20230616,124800,769593280,3855,3855,3855,3855,171
20230616,124700,768934075,3860,3860,3860,3860,10
20230616,124600,768895475,3860,3865,3865,3860,1454
20230616,124500,763282350,3865,3865,3865,3865,1788
20230616,124400,756371730,3865,3860,3865,3860,308
20230616,124300,755182810,3865,3860,3865,3860,429
20230616,124200,753526225,3870,3870,3870,3870,0
20230616,124100,753526225,3870,3870,3870,3870,1
20230616,124000,753522355,3865,3865,3865,3865,1018
20230616,123900,749587785,3865,3865,3865,3865,76
20230616,123800,749294045,3865,3865,3865,3865,145
20230616,123700,748733620,3865,3865,3865,3865,562
20230616,123600,746561490,3865,3865,3865,3865,106
20230616,123500,746151800,3865,3860,3865,3860,3383
20230616,123400,733083595,3860,3860,3860,3860,0
20230616,123300,733083595,3860,3860,3860,3860,0
20230616,123200,733083595,3860,3860,3860,3860,0
20230616,123100,733083595,3860,3860,3860,3860,10
20230616,123000,733044995,3855,3855,3855,3855,500
20230616,122900,731117495,3855,3855,3855,3855,0
20230616,122800,731117495,3855,3855,3855,3855,0
20230616,122700,731117495,3855,3855,3855,3855,0
20230616,122600,731117495,3855,3855,3855,3855,424
20230616,122500,729482975,3855,3855,3855,3855,0
20230616,122400,729482975,3855,3855,3855,3855,350
20230616,122300,728133725,3855,3855,3855,3855,1036
20230616,122200,724139945,3850,3850,3850,3850,0
20230616,122100,724139945,3850,3850,3850,3850,1423
20230616,122000,718661395,3850,3850,3850,3850,510
20230616,121900,716697895,3850,3850,3850,3850,132
20230616,121800,716189695,3850,3850,3850,3850,1
20230616,121700,716185845,3855,3855,3855,3855,0
20230616,121600,716185845,3855,3855,3855,3855,235
20230616,121500,715279920,3855,3855,3855,3855,3
20230616,121400,715268355,3855,3855,3855,3855,531
20230616,121300,713221350,3855,3855,3855,3855,10
20230616,121200,713182800,3855,3860,3860,3855,1065
20230616,121100,709077085,3865,3865,3865,3865,0
20230616,121000,709077085,3865,3860,3865,3860,1614
20230616,120900,702840330,3860,3860,3860,3860,396
20230616,120800,701311770,3860,3860,3860,3860,0
20230616,120700,701311770,3860,3860,3860,3860,236
20230616,120600,700400810,3860,3860,3860,3860,129
20230616,120500,699902870,3860,3855,3860,3855,511
20230616,120400,697930560,3855,3855,3855,3855,1
20230616,120300,697926705,3855,3855,3855,3855,2350
20230616,120200,688867455,3855,3845,3855,3845,5527
20230616,120100,667588130,3845,3845,3845,3845,1516
20230616,120000,661759110,3840,3845,3845,3840,507
20230616,115900,659809720,3845,3845,3845,3845,87
20230616,115800,659475205,3845,3840,3845,3840,492
20230616,115700,657585850,3845,3845,3845,3845,42
20230616,115600,657424360,3840,3840,3840,3840,332
20230616,115500,656149480,3840,3840,3840,3840,13
20230616,115400,656099560,3845,3845,3845,3845,100
20230616,115300,655715060,3845,3845,3845,3845,520
20230616,115200,653715660,3845,3845,3845,3845,0
20230616,115100,653715660,3845,3845,3845,3845,10
20230616,115000,653677210,3845,3845,3845,3845,0
20230616,114900,653677210,3845,3845,3845,3845,63
20230616,114800,653434975,3845,3845,3845,3845,35
20230616,114700,653300400,3840,3840,3840,3840,350
20230616,114600,651956400,3840,3840,3840,3840,100
20230616,114500,651572400,3840,3840,3840,3840,1
20230616,114400,651568560,3840,3840,3840,3840,29
20230616,114300,651457200,3835,3835,3835,3835,21
20230616,114200,651376665,3830,3830,3830,3830,985
20230616,114100,647604115,3830,3825,3830,3825,78
20230616,114000,647305400,3830,3830,3830,3830,966
20230616,113900,643605620,3840,3840,3840,3840,65
20230616,113800,643356020,3835,3835,3835,3835,54
20230616,113700,643148930,3835,3835,3835,3835,0
20230616,113600,643148930,3835,3835,3835,3835,100
20230616,113500,642765430,3835,3835,3835,3835,0
20230616,113400,642765430,3835,3835,3835,3835,0
20230616,113300,642765430,3835,3835,3835,3835,12
20230616,113200,642719410,3835,3835,3835,3835,10
20230616,113100,642681060,3835,3835,3835,3835,192
20230616,113000,641944740,3835,3840,3840,3835,200
20230616,112900,641177240,3840,3840,3840,3840,2
20230616,112800,641169560,3840,3840,3840,3840,0
20230616,112700,641169560,3840,3840,3840,3840,50
20230616,112600,640977560,3835,3835,3835,3835,278
20230616,112500,639911430,3840,3840,3840,3840,0
20230616,112400,639911430,3840,3840,3840,3840,0
20230616,112300,639911430,3840,3840,3840,3840,0
20230616,112200,639911430,3840,3840,3840,3840,62
20230616,112100,639673350,3840,3840,3840,3840,1
20230616,112000,639669510,3835,3840,3840,3830,25
20230616,111900,639573595,3840,3840,3840,3840,110
20230616,111800,639151195,3830,3840,3840,3830,275
20230616,111700,638095325,3830,3830,3830,3830,10
20230616,111600,638057025,3830,3830,3830,3830,130
20230616,111500,637559125,3830,3830,3830,3830,20
20230616,111400,637482525,3830,3830,3830,3830,0
20230616,111300,637482525,3830,3840,3840,3830,253
20230616,111200,636512820,3840,3835,3840,3835,89
20230616,111100,636171495,3835,3835,3835,3835,100
20230616,111000,635787995,3840,3840,3840,3840,0
20230616,110900,635787995,3840,3840,3840,3840,190
20230616,110800,635058395,3840,3840,3840,3840,7
20230616,110700,635031515,3845,3845,3845,3845,2
20230616,110600,635023825,3845,3845,3845,3845,0
20230616,110500,635023825,3845,3845,3845,3845,13
20230616,110400,634973840,3845,3840,3845,3840,511
20230616,110300,633011595,3845,3845,3845,3845,2
20230616,110200,633003905,3850,3850,3850,3850,0
20230616,110100,633003905,3850,3850,3850,3850,42
20230616,110000,632842205,3850,3850,3850,3845,1053
20230616,105900,628793280,3845,3840,3845,3840,687
20230616,105800,626152040,3840,3840,3840,3840,96
20230616,105700,625783400,3840,3835,3840,3835,361
20230616,105600,624398960,3835,3835,3835,3835,10
20230616,105500,624360610,3830,3830,3830,3830,10
20230616,105400,624322310,3830,3830,3830,3830,1226
20230616,105300,619626730,3825,3825,3825,3825,24
20230616,105200,619534930,3825,3825,3825,3825,200
20230616,105100,618769930,3830,3835,3835,3830,115
20230616,105000,618329475,3840,3840,3840,3840,4
20230616,104900,618314115,3830,3840,3840,3830,1293
20230616,104800,613359360,3845,3840,3845,3840,131
20230616,104700,612855900,3840,3840,3845,3840,386
20230616,104600,611373655,3840,3845,3845,3840,27
20230616,104500,611269960,3840,3835,3845,3835,480
20230616,104400,609428450,3835,3830,3835,3830,508
20230616,104300,607482035,3830,3830,3830,3830,12
20230616,104200,607436075,3830,3830,3835,3825,271
20230616,104100,606398185,3830,3830,3830,3825,59
20230616,104000,606172265,3835,3825,3835,3825,1149
20230616,103900,601767340,3825,3825,3825,3820,199
20230616,103800,601006665,3825,3820,3825,3820,161
20230616,103700,600391640,3820,3820,3820,3820,965
20230616,103600,596705340,3825,3825,3825,3820,280
20230616,103500,595635095,3830,3830,3830,3830,1437
20230616,103400,590131385,3840,3835,3840,3835,907
20230616,103300,586653025,3835,3840,3845,3835,220
20230616,103200,585808685,3845,3845,3845,3845,0
20230616,103100,585808685,3845,3850,3850,3840,1155
20230616,103000,581371510,3850,3850,3850,3850,16
20230616,102900,581309910,3850,3850,3850,3850,0
20230616,102800,581309910,3850,3840,3850,3840,116
20230616,102700,580863820,3845,3840,3845,3840,214
20230616,102600,580041990,3850,3845,3850,3845,627
20230616,102500,577631170,3845,3850,3850,3845,477
20230616,102400,575797090,3850,3850,3850,3845,104
20230616,102300,575396840,3850,3845,3850,3845,124
20230616,102200,574919970,3845,3845,3845,3845,41
20230616,102100,574762325,3850,3845,3850,3845,567
20230616,102000,572582180,3850,3850,3850,3845,22
20230616,101900,572497495,3850,3855,3855,3850,173
20230616,101800,571831365,3855,3850,3855,3850,1318
20230616,101700,566757040,3850,3855,3855,3850,403
20230616,101600,565205475,3855,3855,3855,3850,94
20230616,101500,564843170,3855,3850,3855,3850,34
20230616,101400,564712200,3855,3855,3855,3855,135
20230616,101300,564191775,3855,3855,3855,3855,45
20230616,101200,564018300,3855,3850,3855,3850,296
20230616,101100,562877285,3855,3855,3855,3850,19
20230616,101000,562804045,3850,3855,3855,3850,400
20230616,100900,561262655,3855,3855,3855,3855,14
20230616,100800,561208685,3855,3855,3855,3855,0
20230616,100700,561208685,3855,3860,3860,3855,490
20230616,100600,559319635,3860,3860,3860,3860,106
20230616,100500,558910475,3860,3860,3860,3855,572
20230616,100400,556702805,3860,3860,3860,3860,101
20230616,100300,556312945,3860,3860,3860,3855,185
20230616,100200,555598950,3860,3860,3860,3860,25
20230616,100100,555502450,3860,3855,3860,3855,12
20230616,100000,555456180,3860,3865,3865,3850,596
20230616,095900,553159040,3865,3865,3865,3860,22
20230616,095800,553074045,3865,3870,3870,3865,11
20230616,095700,553031480,3870,3870,3870,3865,374
20230616,095600,551585845,3870,3855,3870,3850,123
20230616,095500,551111950,3850,3860,3865,3850,934
20230616,095400,547509335,3855,3865,3865,3855,1117
20230616,095300,543196290,3865,3870,3875,3865,970
20230616,095200,539445095,3875,3870,3875,3870,186
20230616,095100,538725085,3875,3880,3880,3870,577
20230616,095000,536490275,3880,3880,3880,3870,399
20230616,094900,534942895,3880,3870,3880,3860,2577
20230616,094800,524978600,3870,3875,3885,3865,1251
20230616,094700,520134540,3875,3870,3880,3870,555
20230616,094600,517983420,3875,3875,3875,3870,904
20230616,094500,514483590,3870,3870,3875,3865,831
20230616,094400,511264775,3880,3880,3880,3880,672
20230616,094300,508657415,3870,3890,3890,3870,803
20230616,094200,505545870,3875,3885,3890,3875,1389
20230616,094100,500156570,3895,3885,3900,3885,463
20230616,094000,498357705,3885,3910,3910,3885,2716
20230616,093900,487784880,3910,3900,3910,3895,3530
20230616,093800,474013205,3900,3920,3925,3900,6149
20230616,093700,449998395,3920,3930,3940,3920,4294
20230616,093600,433123595,3925,3940,3940,3915,7602
20230616,093500,403262350,3940,3920,3940,3910,4316
20230616,093400,386340860,3920,3920,3925,3915,3095
20230616,093300,374206770,3925,3910,3950,3905,16405
20230616,093200,309856480,3910,3900,3910,3855,11319
20230616,093100,265802030,3910,3885,3920,3880,15647
20230616,093000,204732725,3890,3865,3890,3860,6197
20230616,092900,180703445,3865,3870,3870,3855,722
20230616,092800,177917465,3860,3860,3865,3855,4073
20230616,092700,162188360,3860,3850,3860,3850,6142
20230616,092600,138523185,3845,3825,3845,3820,10811
20230616,092500,97072745,3825,3830,3830,3820,297
20230616,092400,95936680,3825,3825,3830,3820,1044
20230616,092300,91947015,3825,3830,3830,3825,965
20230616,092200,88253665,3830,3835,3835,3830,186
20230616,092100,87540865,3835,3830,3835,3825,1101
20230616,092000,83324540,3830,3820,3830,3820,244
20230616,091900,82392295,3820,3820,3825,3815,624
20230616,091800,80008650,3825,3825,3835,3820,242
20230616,091700,79083080,3835,3830,3850,3815,3321
20230616,091600,66328760,3830,3785,3835,3785,4520
20230616,091500,49164630,3790,3795,3795,3785,998
20230616,091400,45384960,3795,3790,3795,3790,22
20230616,091300,45301500,3785,3785,3795,3785,794
20230616,091200,42292965,3790,3795,3795,3790,202
20230616,091100,41526380,3785,3790,3795,3785,762
20230616,091000,38641360,3790,3785,3790,3785,1732
20230616,090900,32084370,3785,3775,3785,3775,1638
20230616,090800,25898750,3770,3775,3775,3770,75
20230616,090700,25615940,3770,3775,3775,3770,16
20230616,090600,25555605,3770,3770,3770,3765,497
20230616,090500,23683700,3770,3775,3775,3760,181
20230616,090400,23000785,3775,3775,3775,3765,251
20230616,090300,22053550,3775,3760,3775,3760,433
20230616,090200,20425070,3760,3775,3780,3760,526
20230616,090100,18439710,3780,3750,3780,3750,970
20230616,090000,14793085,3755,3730,3755,3730,3960
Reference in New Issue Copy Permalink