ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/196300/min/candle-20230620.csv

711 lines
37 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
20230620,204800,1610003850,15620,15620,15620,15620,609
20230620,204700,1610003850,15620,15620,15620,15620,0
20230620,204600,1610003850,15620,15620,15620,15620,0
20230620,204500,1610003850,15620,15620,15620,15620,0
20230620,204400,1610003850,15620,15620,15620,15620,0
20230620,204300,1610003850,15620,15620,15620,15620,0
20230620,204200,1610003850,15620,15620,15620,15620,0
20230620,204100,1610003850,15620,15620,15620,15620,0
20230620,204000,1610003850,15620,15620,15620,15620,0
20230620,203900,1610003850,15620,15620,15620,15620,0
20230620,203800,1610003850,15620,15620,15620,15620,0
20230620,203700,1610003850,15620,15620,15620,15620,0
20230620,203600,1610003850,15620,15620,15620,15620,0
20230620,203500,1610003850,15620,15620,15620,15620,0
20230620,203400,1610003850,15620,15620,15620,15620,0
20230620,203300,1610003850,15620,15620,15620,15620,0
20230620,203200,1610003850,15620,15620,15620,15620,0
20230620,203100,1610003850,15620,15620,15620,15620,0
20230620,203000,1610003850,15620,15620,15620,15620,0
20230620,202900,1610003850,15620,15620,15620,15620,0
20230620,202800,1610003850,15620,15620,15620,15620,0
20230620,202700,1610003850,15620,15620,15620,15620,0
20230620,202600,1610003850,15620,15620,15620,15620,0
20230620,202500,1610003850,15620,15620,15620,15620,0
20230620,202400,1610003850,15620,15620,15620,15620,0
20230620,202300,1610003850,15620,15620,15620,15620,0
20230620,202200,1610003850,15620,15620,15620,15620,0
20230620,202100,1610003850,15620,15620,15620,15620,0
20230620,202000,1610003850,15620,15620,15620,15620,0
20230620,201900,1610003850,15620,15620,15620,15620,0
20230620,201800,1610003850,15620,15620,15620,15620,609
20230620,201700,1610003850,15620,15620,15620,15620,0
20230620,201600,1610003850,15620,15620,15620,15620,0
20230620,201500,1610003850,15620,15620,15620,15620,0
20230620,201400,1610003850,15620,15620,15620,15620,0
20230620,201300,1610003850,15620,15620,15620,15620,0
20230620,201200,1610003850,15620,15620,15620,15620,0
20230620,201100,1610003850,15620,15620,15620,15620,0
20230620,201000,1610003850,15620,15620,15620,15620,0
20230620,200900,1610003850,15620,15620,15620,15620,0
20230620,200800,1610003850,15620,15620,15620,15620,0
20230620,200700,1610003850,15620,15620,15620,15620,0
20230620,200600,1610003850,15620,15620,15620,15620,0
20230620,200500,1610003850,15620,15620,15620,15620,0
20230620,200400,1610003850,15620,15620,15620,15620,0
20230620,200300,1610003850,15620,15620,15620,15620,0
20230620,200200,1610003850,15620,15620,15620,15620,0
20230620,200100,1610003850,15620,15620,15620,15620,0
20230620,200000,1610003850,15620,15620,15620,15620,0
20230620,195900,1610003850,15620,15620,15620,15620,0
20230620,195800,1610003850,15620,15620,15620,15620,0
20230620,195700,1610003850,15620,15620,15620,15620,0
20230620,195600,1610003850,15620,15620,15620,15620,0
20230620,195500,1610003850,15620,15620,15620,15620,0
20230620,195400,1610003850,15620,15620,15620,15620,0
20230620,195300,1610003850,15620,15620,15620,15620,0
20230620,195200,1610003850,15620,15620,15620,15620,0
20230620,195100,1610003850,15620,15620,15620,15620,0
20230620,195000,1610003850,15620,15620,15620,15620,0
20230620,194900,1610003850,15620,15620,15620,15620,0
20230620,194800,1610003850,15620,15620,15620,15620,609
20230620,194700,1610003850,15620,15620,15620,15620,0
20230620,194600,1610003850,15620,15620,15620,15620,0
20230620,194500,1610003850,15620,15620,15620,15620,0
20230620,194400,1610003850,15620,15620,15620,15620,0
20230620,194300,1610003850,15620,15620,15620,15620,0
20230620,194200,1610003850,15620,15620,15620,15620,0
20230620,194100,1610003850,15620,15620,15620,15620,0
20230620,194000,1610003850,15620,15620,15620,15620,0
20230620,193900,1610003850,15620,15620,15620,15620,0
20230620,193800,1610003850,15620,15620,15620,15620,0
20230620,193700,1610003850,15620,15620,15620,15620,0
20230620,193600,1610003850,15620,15620,15620,15620,0
20230620,193500,1610003850,15620,15620,15620,15620,0
20230620,193400,1610003850,15620,15620,15620,15620,0
20230620,193300,1610003850,15620,15620,15620,15620,0
20230620,193200,1610003850,15620,15620,15620,15620,0
20230620,193100,1610003850,15620,15620,15620,15620,0
20230620,193000,1610003850,15620,15620,15620,15620,0
20230620,192900,1610003850,15620,15620,15620,15620,0
20230620,192800,1610003850,15620,15620,15620,15620,0
20230620,192700,1610003850,15620,15620,15620,15620,0
20230620,192600,1610003850,15620,15620,15620,15620,0
20230620,192500,1610003850,15620,15620,15620,15620,0
20230620,192400,1610003850,15620,15620,15620,15620,0
20230620,192300,1610003850,15620,15620,15620,15620,0
20230620,192200,1610003850,15620,15620,15620,15620,0
20230620,192100,1610003850,15620,15620,15620,15620,0
20230620,192000,1610003850,15620,15620,15620,15620,0
20230620,191900,1610003850,15620,15620,15620,15620,0
20230620,191800,1610003850,15620,15620,15620,15620,609
20230620,191700,1610003850,15620,15620,15620,15620,0
20230620,191600,1610003850,15620,15620,15620,15620,0
20230620,191500,1610003850,15620,15620,15620,15620,0
20230620,191400,1610003850,15620,15620,15620,15620,0
20230620,191300,1610003850,15620,15620,15620,15620,0
20230620,191200,1610003850,15620,15620,15620,15620,0
20230620,191100,1610003850,15620,15620,15620,15620,0
20230620,191000,1610003850,15620,15620,15620,15620,0
20230620,190900,1610003850,15620,15620,15620,15620,0
20230620,190800,1610003850,15620,15620,15620,15620,0
20230620,190700,1610003850,15620,15620,15620,15620,0
20230620,190600,1610003850,15620,15620,15620,15620,0
20230620,190500,1610003850,15620,15620,15620,15620,0
20230620,190400,1610003850,15620,15620,15620,15620,0
20230620,190300,1610003850,15620,15620,15620,15620,0
20230620,190200,1610003850,15620,15620,15620,15620,0
20230620,190100,1610003850,15620,15620,15620,15620,0
20230620,190000,1610003850,15620,15620,15620,15620,0
20230620,185900,1610003850,15620,15620,15620,15620,0
20230620,185800,1610003850,15620,15620,15620,15620,0
20230620,185700,1610003850,15620,15620,15620,15620,0
20230620,185600,1610003850,15620,15620,15620,15620,0
20230620,185500,1610003850,15620,15620,15620,15620,0
20230620,185400,1610003850,15620,15620,15620,15620,0
20230620,185300,1610003850,15620,15620,15620,15620,0
20230620,185200,1610003850,15620,15620,15620,15620,0
20230620,185100,1610003850,15620,15620,15620,15620,0
20230620,185000,1610003850,15620,15620,15620,15620,0
20230620,184900,1610003850,15620,15620,15620,15620,0
20230620,184800,1610003850,15620,15620,15620,15620,609
20230620,184700,1610003850,15620,15620,15620,15620,0
20230620,184600,1610003850,15620,15620,15620,15620,0
20230620,184500,1610003850,15620,15620,15620,15620,0
20230620,184400,1610003850,15620,15620,15620,15620,0
20230620,184300,1610003850,15620,15620,15620,15620,0
20230620,184200,1610003850,15620,15620,15620,15620,0
20230620,184100,1610003850,15620,15620,15620,15620,0
20230620,184000,1610003850,15620,15620,15620,15620,0
20230620,183900,1610003850,15620,15620,15620,15620,0
20230620,183800,1610003850,15620,15620,15620,15620,0
20230620,183700,1610003850,15620,15620,15620,15620,0
20230620,183600,1610003850,15620,15620,15620,15620,0
20230620,183500,1610003850,15620,15620,15620,15620,0
20230620,183400,1610003850,15620,15620,15620,15620,0
20230620,183300,1610003850,15620,15620,15620,15620,0
20230620,183200,1610003850,15620,15620,15620,15620,0
20230620,183100,1610003850,15620,15620,15620,15620,0
20230620,183000,1610003850,15620,15620,15620,15620,0
20230620,182900,1610003850,15620,15620,15620,15620,0
20230620,182800,1610003850,15620,15620,15620,15620,0
20230620,182700,1610003850,15620,15620,15620,15620,0
20230620,182600,1610003850,15620,15620,15620,15620,0
20230620,182500,1610003850,15620,15620,15620,15620,0
20230620,182400,1610003850,15620,15620,15620,15620,0
20230620,182300,1610003850,15620,15620,15620,15620,0
20230620,182200,1610003850,15620,15620,15620,15620,0
20230620,182100,1610003850,15620,15620,15620,15620,0
20230620,182000,1610003850,15620,15620,15620,15620,0
20230620,181900,1610003850,15620,15620,15620,15620,0
20230620,181800,1610003850,15620,15620,15620,15620,609
20230620,181700,1610003850,15620,15620,15620,15620,0
20230620,181600,1610003850,15620,15620,15620,15620,0
20230620,181500,1610003850,15620,15620,15620,15620,0
20230620,181400,1610003850,15620,15620,15620,15620,0
20230620,181300,1610003850,15620,15620,15620,15620,0
20230620,181200,1610003850,15620,15620,15620,15620,0
20230620,181100,1610003850,15620,15620,15620,15620,0
20230620,181000,1610003850,15620,15620,15620,15620,0
20230620,180900,1610003850,15620,15620,15620,15620,0
20230620,180800,1610003850,15620,15620,15620,15620,0
20230620,180700,1610003850,15620,15620,15620,15620,0
20230620,180600,1610003850,15620,15620,15620,15620,0
20230620,180500,1610003850,15620,15620,15620,15620,0
20230620,180400,1610003850,15620,15620,15620,15620,0
20230620,180300,1610003850,15620,15620,15620,15620,0
20230620,180200,1610003850,15620,15620,15620,15620,0
20230620,180100,1610003850,15620,15620,15620,15620,0
20230620,180000,1610003850,15620,15620,15620,15620,0
20230620,175900,1610003850,15620,15620,15620,15620,0
20230620,175800,1610003850,15620,15620,15620,15620,0
20230620,175700,1610003850,15620,15620,15620,15620,0
20230620,175600,1610003850,15620,15620,15620,15620,0
20230620,175500,1610003850,15620,15620,15620,15620,0
20230620,175400,1610003850,15620,15620,15620,15620,0
20230620,175300,1610003850,15620,15620,15620,15620,0
20230620,175200,1610003850,15620,15620,15620,15620,0
20230620,175100,1610003850,15620,15620,15620,15620,0
20230620,175000,1610003850,15620,15620,15620,15620,0
20230620,174900,1610003850,15620,15620,15620,15620,0
20230620,174800,1610003850,15620,15620,15620,15620,609
20230620,174700,1610003850,15620,15620,15620,15620,0
20230620,174600,1610003850,15620,15620,15620,15620,0
20230620,174500,1610003850,15620,15620,15620,15620,0
20230620,174400,1610003850,15620,15620,15620,15620,0
20230620,174300,1610003850,15620,15620,15620,15620,0
20230620,174200,1610003850,15620,15620,15620,15620,0
20230620,174100,1610003850,15620,15620,15620,15620,0
20230620,174000,1610003850,15620,15620,15620,15620,0
20230620,173900,1610003850,15620,15620,15620,15620,0
20230620,173800,1610003850,15620,15620,15620,15620,0
20230620,173700,1610003850,15620,15620,15620,15620,0
20230620,173600,1610003850,15620,15620,15620,15620,0
20230620,173500,1610003850,15620,15620,15620,15620,0
20230620,173400,1610003850,15620,15620,15620,15620,0
20230620,173300,1610003850,15620,15620,15620,15620,0
20230620,173200,1610003850,15620,15620,15620,15620,0
20230620,173100,1610003850,15620,15620,15620,15620,0
20230620,173000,1610003850,15620,15620,15620,15620,0
20230620,172900,1610003850,15620,15620,15620,15620,0
20230620,172800,1610003850,15620,15620,15620,15620,0
20230620,172700,1610003850,15620,15620,15620,15620,0
20230620,172600,1610003850,15620,15620,15620,15620,0
20230620,172500,1610003850,15620,15620,15620,15620,0
20230620,172400,1610003850,15620,15620,15620,15620,0
20230620,172300,1610003850,15620,15620,15620,15620,0
20230620,172200,1610003850,15620,15620,15620,15620,0
20230620,172100,1610003850,15620,15620,15620,15620,0
20230620,172000,1610003850,15620,15620,15620,15620,0
20230620,171900,1610003850,15620,15620,15620,15620,0
20230620,171800,1610003850,15620,15620,15620,15620,609
20230620,171700,1610003850,15620,15620,15620,15620,0
20230620,171600,1610003850,15620,15620,15620,15620,0
20230620,171500,1610003850,15620,15620,15620,15620,0
20230620,171400,1610003850,15620,15620,15620,15620,0
20230620,171300,1610003850,15620,15620,15620,15620,0
20230620,171200,1610003850,15620,15620,15620,15620,0
20230620,171100,1610003850,15620,15620,15620,15620,0
20230620,171000,1610003850,15620,15620,15620,15620,0
20230620,170900,1610003850,15620,15620,15620,15620,0
20230620,170800,1610003850,15620,15620,15620,15620,0
20230620,170700,1610003850,15620,15620,15620,15620,0
20230620,170600,1610003850,15620,15620,15620,15620,0
20230620,170500,1610003850,15620,15620,15620,15620,0
20230620,170400,1610003850,15620,15620,15620,15620,0
20230620,170300,1610003850,15620,15620,15620,15620,0
20230620,170200,1610003850,15620,15620,15620,15620,0
20230620,170100,1610003850,15620,15620,15620,15620,0
20230620,170000,1610003850,15620,15620,15620,15620,0
20230620,165900,1610003850,15620,15620,15620,15620,0
20230620,165800,1610003850,15620,15620,15620,15620,0
20230620,165700,1610003850,15620,15620,15620,15620,0
20230620,165600,1610003850,15620,15620,15620,15620,0
20230620,165500,1610003850,15620,15620,15620,15620,0
20230620,165400,1610003850,15620,15620,15620,15620,0
20230620,165300,1610003850,15620,15620,15620,15620,0
20230620,165200,1610003850,15620,15620,15620,15620,0
20230620,165100,1610003850,15620,15620,15620,15620,0
20230620,165000,1610003850,15620,15620,15620,15620,0
20230620,164900,1610003850,15620,15620,15620,15620,0
20230620,164800,1610003850,15620,15620,15620,15620,609
20230620,164700,1610003850,15620,15620,15620,15620,0
20230620,164600,1610003850,15620,15620,15620,15620,0
20230620,164500,1610003850,15620,15620,15620,15620,0
20230620,164400,1610003850,15620,15620,15620,15620,0
20230620,164300,1610003850,15620,15620,15620,15620,0
20230620,164200,1610003850,15620,15620,15620,15620,0
20230620,164100,1610003850,15620,15620,15620,15620,0
20230620,164000,1610003850,15620,15620,15620,15620,0
20230620,163900,1610003850,15620,15620,15620,15620,0
20230620,163800,1610003850,15620,15620,15620,15620,0
20230620,163700,1610003850,15620,15620,15620,15620,0
20230620,163600,1610003850,15620,15620,15620,15620,0
20230620,163500,1610003850,15620,15620,15620,15620,0
20230620,163400,1610003850,15620,15620,15620,15620,0
20230620,163300,1610003850,15620,15620,15620,15620,0
20230620,163200,1610003850,15620,15620,15620,15620,0
20230620,163100,1610003850,15620,15620,15620,15620,0
20230620,163000,1610003850,15620,15620,15620,15620,0
20230620,162900,1610003850,15620,15620,15620,15620,0
20230620,162800,1610003850,15620,15620,15620,15620,0
20230620,162700,1610003850,15620,15620,15620,15620,0
20230620,162600,1610003850,15620,15620,15620,15620,0
20230620,162500,1610003850,15620,15620,15620,15620,0
20230620,162400,1610003850,15620,15620,15620,15620,0
20230620,162300,1610003850,15620,15620,15620,15620,0
20230620,162200,1610003850,15620,15620,15620,15620,0
20230620,162100,1610003850,15620,15620,15620,15620,0
20230620,162000,1610003850,15620,15620,15620,15620,0
20230620,161900,1610003850,15620,15620,15620,15620,0
20230620,161800,1610003850,15620,15620,15620,15620,609
20230620,161700,1610003850,15620,15620,15620,15620,0
20230620,161600,1610003850,15620,15620,15620,15620,0
20230620,161500,1610003850,15620,15620,15620,15620,0
20230620,161400,1610003850,15620,15620,15620,15620,0
20230620,161300,1610003850,15620,15620,15620,15620,0
20230620,161200,1610003850,15620,15620,15620,15620,0
20230620,161100,1610003850,15620,15620,15620,15620,0
20230620,161000,1610003850,15620,15620,15620,15620,0
20230620,160900,1610003850,15620,15620,15620,15620,0
20230620,160800,1610003850,15620,15620,15620,15620,0
20230620,160700,1610003850,15620,15620,15620,15620,0
20230620,160600,1610003850,15620,15620,15620,15620,0
20230620,160500,1610003850,15620,15620,15620,15620,0
20230620,160400,1610003850,15620,15620,15620,15620,0
20230620,160300,1610003850,15620,15620,15620,15620,0
20230620,160200,1610003850,15620,15620,15620,15620,0
20230620,160100,1610003850,15620,15620,15620,15620,0
20230620,160000,1610003850,15620,15620,15620,15620,0
20230620,155900,1610003850,15620,15620,15620,15620,0
20230620,155800,1610003850,15620,15620,15620,15620,0
20230620,155700,1610003850,15620,15620,15620,15620,0
20230620,155600,1610003850,15620,15620,15620,15620,0
20230620,155500,1610003850,15620,15620,15620,15620,0
20230620,155400,1610003850,15620,15620,15620,15620,0
20230620,155300,1610003850,15620,15620,15620,15620,0
20230620,155200,1610003850,15620,15620,15620,15620,0
20230620,155100,1610003850,15620,15620,15620,15620,0
20230620,155000,1610003850,15620,15620,15620,15620,0
20230620,154900,1610003850,15620,15620,15620,15620,0
20230620,154800,1610003850,15620,15620,15620,15620,609
20230620,154700,1610003850,15620,15620,15620,15620,0
20230620,154600,1610003850,15620,15620,15620,15620,0
20230620,154500,1610003850,15620,15620,15620,15620,0
20230620,154400,1610003850,15620,15620,15620,15620,0
20230620,154300,1610003850,15620,15620,15620,15620,0
20230620,154200,1610003850,15620,15620,15620,15620,0
20230620,154100,1610003850,15620,15620,15620,15620,0
20230620,154000,1610003850,15620,15620,15620,15620,0
20230620,153900,1610003850,15620,15620,15620,15620,0
20230620,153800,1610003850,15620,15620,15620,15620,0
20230620,153700,1610003850,15620,15620,15620,15620,0
20230620,153600,1610003850,15620,15620,15620,15620,0
20230620,153500,1610003850,15620,15620,15620,15620,0
20230620,153400,1610003850,15620,15620,15620,15620,0
20230620,153300,1610003850,15620,15620,15620,15620,0
20230620,153200,1610003850,15620,15620,15620,15620,0
20230620,153100,1610003850,15620,15620,15620,15620,0
20230620,153000,1610003850,15620,15620,15620,15620,609
20230620,152900,1600491270,15620,15620,15620,15620,0
20230620,152800,1600491270,15620,15620,15620,15620,0
20230620,152700,1600491270,15620,15620,15620,15620,0
20230620,152600,1600491270,15620,15620,15620,15620,0
20230620,152500,1600491270,15620,15620,15620,15620,0
20230620,152400,1600491270,15620,15620,15620,15620,0
20230620,152300,1600491270,15620,15620,15620,15620,0
20230620,152200,1600491270,15620,15620,15620,15620,0
20230620,152100,1600491270,15620,15620,15620,15620,0
20230620,152000,1600491270,15620,15620,15620,15620,0
20230620,151900,1600491270,15620,15620,15620,15620,91
20230620,151800,1599069850,15620,15620,15620,15620,3
20230620,151700,1599022990,15550,15550,15550,15550,15
20230620,151600,1598789740,15620,15620,15620,15620,0
20230620,151500,1598789740,15620,15620,15620,15620,110
20230620,151400,1597071540,15620,15620,15620,15620,0
20230620,151300,1597071540,15620,15620,15620,15620,12
20230620,151200,1596884100,15620,15620,15620,15620,871
20230620,151100,1583279080,15620,15620,15620,15620,0
20230620,151000,1583279080,15620,15620,15620,15620,0
20230620,150900,1583279080,15620,15540,15620,15540,368
20230620,150800,1577537720,15620,15620,15620,15620,0
20230620,150700,1577537720,15620,15620,15620,15620,0
20230620,150600,1577537720,15620,15620,15620,15620,9
20230620,150500,1577397140,15620,15620,15620,15620,0
20230620,150400,1577397140,15620,15620,15620,15620,0
20230620,150300,1577397140,15620,15620,15620,15620,1
20230620,150200,1577381520,15520,15540,15620,15520,734
20230620,150100,1565973630,15520,15520,15520,15520,1
20230620,150000,1565958110,15520,15520,15520,15520,0
20230620,145900,1565958110,15520,15520,15520,15520,0
20230620,145800,1565958110,15520,15520,15520,15520,0
20230620,145700,1565958110,15520,15520,15520,15520,0
20230620,145600,1565958110,15520,15520,15520,15520,0
20230620,145500,1565958110,15520,15520,15520,15520,0
20230620,145400,1565958110,15520,15520,15520,15520,18
20230620,145300,1565678750,15620,15620,15620,15620,0
20230620,145200,1565678750,15620,15620,15620,15620,300
20230620,145100,1560992750,15620,15620,15620,15620,0
20230620,145000,1560992750,15620,15620,15620,15620,1000
20230620,144900,1545372750,15620,15620,15620,15620,177
20230620,144800,1542608010,15600,15600,15600,15600,43
20230620,144700,1541937210,15620,15610,15620,15600,257
20230620,144600,1537924120,15620,15500,15620,15500,1170
20230620,144500,1519732900,15500,15540,15540,15500,600
20230620,144400,1510426820,15590,15590,15590,15590,0
20230620,144300,1510426820,15590,15590,15590,15590,0
20230620,144200,1510426820,15590,15590,15590,15590,13
20230620,144100,1510224150,15590,15590,15590,15590,0
20230620,144000,1510224150,15590,15590,15590,15590,0
20230620,143900,1510224150,15590,15590,15590,15590,0
20230620,143800,1510224150,15590,15590,15590,15590,7
20230620,143700,1510115020,15590,15590,15590,15590,0
20230620,143600,1510115020,15590,15530,15590,15530,8
20230620,143500,1509990720,15540,15540,15540,15540,0
20230620,143400,1509990720,15540,15540,15540,15540,0
20230620,143300,1509990720,15540,15540,15540,15540,0
20230620,143200,1509990720,15540,15540,15540,15540,0
20230620,143100,1509990720,15540,15540,15540,15540,13
20230620,143000,1509788700,15540,15540,15540,15540,2
20230620,142900,1509757620,15550,15550,15550,15550,30
20230620,142800,1509291120,15630,15630,15630,15630,0
20230620,142700,1509291120,15630,15630,15630,15630,0
20230620,142600,1509291120,15630,15630,15630,15630,0
20230620,142500,1509291120,15630,15630,15630,15630,1
20230620,142400,1509275490,15550,15550,15550,15550,0
20230620,142300,1509275490,15550,15550,15550,15550,0
20230620,142200,1509275490,15550,15550,15550,15550,1
20230620,142100,1509259940,15630,15630,15630,15630,0
20230620,142000,1509259940,15630,15630,15630,15630,0
20230620,141900,1509259940,15630,15630,15630,15630,0
20230620,141800,1509259940,15630,15630,15630,15630,0
20230620,141700,1509259940,15630,15630,15630,15630,0
20230620,141600,1509259940,15630,15630,15630,15630,0
20230620,141500,1509259940,15630,15630,15630,15630,0
20230620,141400,1509259940,15630,15630,15630,15630,394
20230620,141300,1503101720,15540,15540,15540,15540,0
20230620,141200,1503101720,15540,15540,15540,15540,7
20230620,141100,1502992940,15530,15530,15530,15530,9
20230620,141000,1502853170,15510,15510,15510,15510,0
20230620,140900,1502853170,15510,15580,15580,15510,6505
20230620,140800,1401913290,15570,15570,15570,15570,0
20230620,140700,1401913290,15570,15640,15640,15570,1197
20230620,140600,1383236660,15650,15670,15670,15650,52
20230620,140500,1382422600,15680,15680,15680,15680,0
20230620,140400,1382422600,15680,15680,15680,15680,0
20230620,140300,1382422600,15680,15680,15680,15680,0
20230620,140200,1382422600,15680,15660,15680,15660,40
20230620,140100,1381795600,15680,15670,15680,15670,36
20230620,140000,1381231390,15670,15670,15670,15670,3
20230620,135900,1381184380,15680,15680,15690,15680,822
20230620,135800,1368294510,15670,15670,15670,15670,4
20230620,135700,1368231830,15650,15650,15650,15650,0
20230620,135600,1368231830,15650,15650,15650,15650,0
20230620,135500,1368231830,15650,15650,15650,15650,0
20230620,135400,1368231830,15650,15650,15650,15650,0
20230620,135300,1368231830,15650,15650,15650,15650,0
20230620,135200,1368231830,15650,15650,15650,15650,0
20230620,135100,1368231830,15650,15650,15650,15650,0
20230620,135000,1368231830,15650,15650,15650,15650,0
20230620,134900,1368231830,15650,15650,15650,15650,7
20230620,134800,1368122280,15650,15650,15650,15650,0
20230620,134700,1368122280,15650,15650,15650,15650,0
20230620,134600,1368122280,15650,15650,15650,15650,0
20230620,134500,1368122280,15650,15650,15680,15650,623
20230620,134400,1358369090,15680,15680,15680,15680,1
20230620,134300,1358353410,15650,15680,15680,15650,22
20230620,134200,1358008810,15680,15680,15680,15680,10
20230620,134100,1357852010,15680,15680,15680,15680,1
20230620,134000,1357836330,15640,15640,15640,15640,0
20230620,133900,1357836330,15640,15640,15640,15640,27
20230620,133800,1357414050,15640,15640,15640,15640,0
20230620,133700,1357414050,15640,15640,15640,15640,0
20230620,133600,1357414050,15640,15640,15640,15640,0
20230620,133500,1357414050,15640,15640,15640,15640,0
20230620,133400,1357414050,15640,15640,15640,15640,0
20230620,133300,1357414050,15640,15640,15640,15640,0
20230620,133200,1357414050,15640,15640,15640,15640,0
20230620,133100,1357414050,15640,15640,15640,15640,73
20230620,133000,1356272330,15640,15640,15640,15640,12
20230620,132900,1356084650,15680,15680,15680,15680,0
20230620,132800,1356084650,15680,15680,15680,15680,0
20230620,132700,1356084650,15680,15680,15680,15680,0
20230620,132600,1356084650,15680,15680,15680,15680,0
20230620,132500,1356084650,15680,15680,15680,15680,0
20230620,132400,1356084650,15680,15660,15680,15660,349
20230620,132300,1350619130,15630,15660,15660,15630,12
20230620,132200,1350431270,15660,15660,15660,15660,9
20230620,132100,1350290330,15630,15650,15650,15630,50
20230620,132000,1349508300,15660,15660,15660,15660,22
20230620,131900,1349163780,15660,15640,15660,15600,289
20230620,131800,1344643880,15640,15640,15640,15640,68
20230620,131700,1343580360,15520,15590,15700,15520,1149
20230620,131600,1325735280,15680,15680,15680,15680,4
20230620,131500,1325672560,15600,15600,15600,15600,0
20230620,131400,1325672560,15600,15600,15600,15600,5
20230620,131300,1325594560,15560,15650,15650,15560,63
20230620,131200,1324609060,15510,15640,15640,15510,81
20230620,131100,1323344400,15640,15640,15640,15640,0
20230620,131000,1323344400,15640,15640,15640,15640,0
20230620,130900,1323344400,15640,15640,15640,15640,22
20230620,130800,1323000320,15700,15700,15700,15700,0
20230620,130700,1323000320,15700,15700,15700,15700,0
20230620,130600,1323000320,15700,15700,15700,15700,0
20230620,130500,1323000320,15700,15700,15700,15700,0
20230620,130400,1323000320,15700,15700,15700,15700,1
20230620,130300,1322984620,15700,15700,15700,15700,0
20230620,130200,1322984620,15700,15700,15700,15700,0
20230620,130100,1322984620,15700,15700,15700,15700,610
20230620,130000,1313407620,15700,15660,15700,15650,37
20230620,125900,1312828110,15700,15650,15700,15650,42
20230620,125800,1312169350,15510,15510,15510,15510,0
20230620,125700,1312169350,15510,15510,15510,15510,0
20230620,125600,1312169350,15510,15510,15510,15510,0
20230620,125500,1312169350,15510,15510,15510,15510,0
20230620,125400,1312169350,15510,15580,15580,15510,100
20230620,125300,1310616210,15540,15540,15540,15540,0
20230620,125200,1310616210,15540,15550,15560,15540,85
20230620,125100,1309294530,15570,15630,15630,15570,315
20230620,125000,1304384610,15640,15640,15640,15640,0
20230620,124900,1304384610,15640,15640,15640,15640,63
20230620,124800,1303399290,15650,15650,15650,15650,0
20230620,124700,1303399290,15650,15650,15650,15650,0
20230620,124600,1303399290,15650,15650,15650,15650,0
20230620,124500,1303399290,15650,15650,15650,15650,0
20230620,124400,1303399290,15650,15650,15650,15650,0
20230620,124300,1303399290,15650,15650,15650,15650,0
20230620,124200,1303399290,15650,15650,15650,15650,0
20230620,124100,1303399290,15650,15650,15650,15650,0
20230620,124000,1303399290,15650,15650,15650,15650,77
20230620,123900,1302194240,15650,15700,15700,15650,97
20230620,123800,1300674790,15700,15700,15700,15700,0
20230620,123700,1300674790,15700,15700,15700,15700,0
20230620,123600,1300674790,15700,15700,15700,15700,0
20230620,123500,1300674790,15700,15700,15700,15700,0
20230620,123400,1300674790,15700,15700,15700,15700,0
20230620,123300,1300674790,15700,15700,15700,15700,0
20230620,123200,1300674790,15700,15700,15700,15700,0
20230620,123100,1300674790,15700,15700,15700,15700,0
20230620,123000,1300674790,15700,15700,15700,15700,2
20230620,122900,1300643390,15700,15700,15700,15700,0
20230620,122800,1300643390,15700,15700,15700,15700,3
20230620,122700,1300596290,15770,15770,15770,15770,0
20230620,122600,1300596290,15770,15770,15770,15770,0
20230620,122500,1300596290,15770,15770,15770,15770,0
20230620,122400,1300596290,15770,15770,15770,15770,46
20230620,122300,1299870870,15770,15770,15770,15770,0
20230620,122200,1299870870,15770,15770,15770,15770,0
20230620,122100,1299870870,15770,15750,15770,15750,234
20230620,122000,1296185210,15750,15710,15750,15710,249
20230620,121900,1292266110,15700,15700,15700,15700,490
20230620,121800,1284573110,15690,15690,15690,15690,0
20230620,121700,1284573110,15690,15690,15690,15690,0
20230620,121600,1284573110,15690,15690,15690,15690,4
20230620,121500,1284510350,15690,15690,15690,15690,17
20230620,121400,1284243620,15700,15700,15700,15700,0
20230620,121300,1284243620,15700,15690,15700,15690,107
20230620,121200,1282563770,15700,15690,15700,15690,448
20230620,121100,1275532070,15650,15650,15650,15650,1
20230620,121000,1275516420,15670,15670,15670,15670,0
20230620,120900,1275516420,15670,15670,15670,15670,0
20230620,120800,1275516420,15670,15670,15670,15670,0
20230620,120700,1275516420,15670,15670,15670,15670,0
20230620,120600,1275516420,15670,15670,15670,15670,103
20230620,120500,1273902410,15670,15670,15670,15670,0
20230620,120400,1273902410,15670,15670,15670,15670,13
20230620,120300,1273698700,15670,15670,15670,15670,2
20230620,120200,1273667360,15680,15650,15680,15650,270
20230620,120100,1269436240,15640,15640,15640,15640,0
20230620,120000,1269436240,15640,15640,15640,15640,0
20230620,115900,1269436240,15640,15640,15640,15640,0
20230620,115800,1269436240,15640,15640,15640,15640,0
20230620,115700,1269436240,15640,15640,15640,15640,31
20230620,115600,1268951400,15640,15640,15640,15640,0
20230620,115500,1268951400,15640,15640,15640,15640,0
20230620,115400,1268951400,15640,15640,15640,15640,0
20230620,115300,1268951400,15640,15640,15640,15640,16
20230620,115200,1268701160,15640,15640,15640,15640,0
20230620,115100,1268701160,15640,15640,15640,15640,0
20230620,115000,1268701160,15640,15630,15640,15630,9
20230620,114900,1268560420,15580,15580,15580,15580,0
20230620,114800,1268560420,15580,15580,15580,15580,0
20230620,114700,1268560420,15580,15580,15580,15580,0
20230620,114600,1268560420,15580,15570,15580,15560,17
20230620,114500,1268295780,15550,15550,15550,15550,138
20230620,114400,1266149880,15550,15550,15550,15550,15
20230620,114300,1265916630,15550,15550,15550,15550,9
20230620,114200,1265776680,15570,15570,15570,15570,0
20230620,114100,1265776680,15570,15570,15570,15570,41
20230620,114000,1265138310,15650,15650,15650,15650,0
20230620,113900,1265138310,15650,15650,15650,15650,1
20230620,113800,1265122660,15670,15670,15670,15670,0
20230620,113700,1265122660,15670,15670,15670,15670,9
20230620,113600,1264981630,15570,15570,15570,15570,1
20230620,113500,1264966060,15670,15650,15670,15650,2
20230620,113400,1264934740,15480,15650,15650,15480,1457
20230620,113300,1242354190,15650,15650,15650,15650,0
20230620,113200,1242354190,15650,15650,15650,15650,0
20230620,113100,1242354190,15650,15650,15650,15650,0
20230620,113000,1242354190,15650,15650,15650,15650,2
20230620,112900,1242322890,15670,15670,15670,15670,0
20230620,112800,1242322890,15670,15670,15670,15670,2
20230620,112700,1242291550,15610,15610,15610,15610,0
20230620,112600,1242291550,15610,15610,15610,15610,68
20230620,112500,1241230070,15680,15680,15680,15680,0
20230620,112400,1241230070,15680,15680,15680,15680,0
20230620,112300,1241230070,15680,15680,15680,15680,0
20230620,112200,1241230070,15680,15680,15680,15680,0
20230620,112100,1241230070,15680,15680,15680,15680,8
20230620,112000,1241104630,15680,15680,15680,15680,0
20230620,111900,1241104630,15680,15680,15680,15680,0
20230620,111800,1241104630,15680,15680,15680,15680,2
20230620,111700,1241073270,15650,15600,15650,15600,586
20230620,111600,1231912990,15500,15500,15500,15500,0
20230620,111500,1231912990,15500,15500,15500,15500,0
20230620,111400,1231912990,15500,15500,15500,15500,2
20230620,111300,1231881990,15600,15500,15600,15500,201
20230620,111200,1228752430,15500,15500,15500,15500,1
20230620,111100,1228736930,15570,15570,15570,15570,15
20230620,111000,1228503380,15570,15570,15570,15570,21
20230620,110900,1228176410,15570,15570,15570,15570,62
20230620,110800,1227211070,15480,15480,15490,15480,485
20230620,110700,1219703180,15570,15570,15570,15480,500
20230620,110600,1211928190,15570,15560,15570,15560,311
20230620,110500,1207087340,15490,15560,15560,15490,27
20230620,110400,1206668850,15500,15590,15590,15500,8
20230620,110300,1206544760,15590,15400,15590,15400,318
20230620,110200,1201602230,15320,15330,15400,15310,162
20230620,110100,1199113800,15380,15400,15400,15380,242
20230620,110000,1195389040,15470,15470,15470,15400,12
20230620,105900,1195203680,15470,15490,15490,15020,1688
20230620,105800,1169534210,15510,15560,15560,15510,467
20230620,105700,1162280880,15650,15560,15650,15560,107
20230620,105600,1160615870,15580,15580,15580,15560,343
20230620,105500,1155273370,15680,15680,15680,15680,0
20230620,105400,1155273370,15680,15680,15680,15680,1
20230620,105300,1155257690,15690,15640,15690,15600,670
20230620,105200,1144797950,15640,15670,15670,15630,392
20230620,105100,1138665420,15670,15670,15670,15670,0
20230620,105000,1138665420,15670,15670,15670,15670,1
20230620,104900,1138649750,15670,15680,15680,15670,135
20230620,104800,1136533870,15740,15740,15740,15740,31
20230620,104700,1136045930,15750,15750,15750,15750,2
20230620,104600,1136014430,15680,15680,15680,15680,12
20230620,104500,1135826270,15680,15680,15680,15680,210
20230620,104400,1132533470,15680,15680,15680,15680,0
20230620,104300,1132533470,15680,15680,15680,15680,450
20230620,104200,1125477470,15680,15680,15680,15680,29
20230620,104100,1125022750,15780,15800,15800,15690,1303
20230620,104000,1104553960,15720,15750,15750,15720,176
20230620,103900,1101783490,15800,15810,15810,15780,737
20230620,103800,1090145890,15810,15810,15810,15810,1
20230620,103700,1090130080,15850,15870,15870,15810,245
20230620,103600,1086247120,15880,15870,15880,15820,731
20230620,103500,1074642900,15870,15800,15870,15800,1344
20230620,103400,1053361150,15800,15860,15860,15800,330
20230620,103300,1048145690,15880,15880,15880,15860,67
20230620,103200,1047081750,15860,15870,15880,15860,216
20230620,103100,1043653670,15860,15880,15880,15860,23
20230620,103000,1043288630,15880,15810,15880,15740,1019
20230620,102900,1027151260,15820,15960,15960,15700,2030
20230620,102800,995223680,15960,15830,15960,15710,1062
20230620,102700,978525790,15840,15930,15980,15690,4396
20230620,102600,909305140,15930,15920,15930,15920,398
20230620,102500,902966300,15920,15880,15920,15870,1935
20230620,102400,872233220,15880,15820,15880,15750,1205
20230620,102300,853111760,15790,15790,15800,15790,165
20230620,102200,850505970,15710,15710,15710,15710,13
20230620,102100,850301740,15700,15700,15700,15700,354
20230620,102000,844743940,15700,15790,15790,15680,179
20230620,101900,841933160,15800,15900,15900,15800,329
20230620,101800,836728810,15900,15910,15920,15900,126
20230620,101700,834725260,15920,15810,15920,15810,2091
20230620,101600,801623350,15810,15830,15830,15810,64
20230620,101500,800610450,15810,15800,15830,15790,394
20230620,101400,794376580,15830,15820,15830,15790,27
20230620,101300,793949550,15800,15790,15800,15790,4199
20230620,101200,727607880,15790,15790,15790,15790,100
20230620,101100,726028880,15790,15710,15800,15710,5
20230620,101000,725950000,15710,15750,15800,15710,1322
20230620,100900,705134950,15760,15760,15760,15760,5
20230620,100800,705056150,15700,15760,15760,15700,262
20230620,100700,700933040,15760,15800,15800,15760,1145
20230620,100600,682847120,15790,15780,15790,15750,621
20230620,100500,673061940,15800,15760,15800,15680,1519
20230620,100400,649160330,15680,15700,15750,15660,216
20230620,100300,645767760,15700,15800,15800,15700,488
20230620,100200,638074800,15790,15640,15800,15640,1026
20230620,100100,621955360,15640,15650,15660,15640,975
20230620,100000,606704050,15650,15320,15650,15320,4898
20230620,095900,530770560,15310,15290,15380,15290,4672
20230620,095800,459275190,15290,15290,15300,15240,394
20230620,095700,453249980,15290,15270,15300,15270,771
20230620,095600,441462270,15270,15270,15270,15270,155
20230620,095500,439095420,15270,15270,15270,15270,0
20230620,095400,439095420,15270,15200,15270,15200,88
20230620,095300,437752010,15260,15210,15260,15210,4376
20230620,095200,371104180,15210,15210,15210,15210,50
20230620,095100,370343680,15210,15120,15210,15120,248
20230620,095000,366575740,15120,15120,15120,15120,1
20230620,094900,366560620,15110,15130,15130,15110,100
20230620,094800,365048100,15210,15190,15210,15190,100
20230620,094700,363528780,15190,15180,15190,15180,618
20230620,094600,354143670,15180,15180,15180,15180,50
20230620,094500,353384670,15190,15190,15190,15190,0
20230620,094400,353384670,15190,15190,15190,15190,0
20230620,094300,353384670,15190,15190,15190,15190,0
20230620,094200,353384670,15190,15190,15190,15190,0
20230620,094100,353384670,15190,15190,15190,15190,0
20230620,094000,353384670,15190,15180,15190,15180,963
20230620,093900,338766130,15180,15180,15180,15180,218
20230620,093800,335456890,15190,15190,15190,15190,0
20230620,093700,335456890,15190,15190,15190,15190,0
20230620,093600,335456890,15190,15130,15190,15130,3090
20230620,093500,288524880,15140,15150,15150,15010,373
20230620,093400,282906020,15150,15150,15160,15150,570
20230620,093300,274268530,15160,15160,15160,15160,0
20230620,093200,274268530,15160,15160,15160,15160,0
20230620,093100,274268530,15160,15160,15160,15160,0
20230620,093000,274268530,15160,15160,15160,15160,1
20230620,092900,274253370,15190,15190,15190,15190,0
20230620,092800,274253370,15190,15190,15190,15190,0
20230620,092700,274253370,15190,15190,15190,15190,0
20230620,092600,274253370,15190,15190,15190,15190,0
20230620,092500,274253370,15190,15190,15190,15190,0
20230620,092400,274253370,15190,15190,15190,15190,0
20230620,092300,274253370,15190,15190,15190,15190,64
20230620,092200,273281210,15110,15110,15110,15110,0
20230620,092100,273281210,15110,15110,15110,15110,50
20230620,092000,272525710,15120,15110,15190,15110,248
20230620,091900,268773940,15110,15050,15110,15050,5385
20230620,091800,187621950,15050,15030,15050,15030,36
20230620,091700,187080850,15030,15030,15030,15030,9
20230620,091600,186945580,15020,14960,15020,14960,1257
20230620,091500,168096940,14830,14830,14830,14830,0
20230620,091400,168096940,14830,14990,14990,14830,471
20230620,091300,161072480,15000,14990,15000,14990,260
20230620,091200,157173080,14990,14980,14990,14980,120
20230620,091100,155374750,15000,15000,15000,15000,202
20230620,091000,152344750,14990,14860,15000,14720,702
20230620,090900,141832070,15030,14980,15190,14870,864
20230620,090800,128879680,14980,14900,14980,14730,478
20230620,090700,121778550,14460,14460,14460,14460,0
20230620,090600,121778550,14460,14460,14460,14460,0
20230620,090500,121778550,14460,14930,15000,14460,3726
20230620,090400,66624490,15000,15000,15000,14920,2886
20230620,090300,23481870,15000,15210,15210,14940,256
20230620,090200,19636950,15210,15210,15210,15210,24
20230620,090100,19271910,15210,15200,15250,15200,438
20230620,090000,12614250,15130,15200,15200,15130,830
Reference in New Issue Copy Permalink