ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/337930/min/candle-20230622.csv

713 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
20230622,205000,1478272530,5780,5780,5780,5780,3757
20230622,204900,1478272530,5780,5780,5780,5780,0
20230622,204800,1478272530,5780,5780,5780,5780,0
20230622,204700,1478272530,5780,5780,5780,5780,0
20230622,204600,1478272530,5780,5780,5780,5780,0
20230622,204500,1478272530,5780,5780,5780,5780,0
20230622,204400,1478272530,5780,5780,5780,5780,0
20230622,204300,1478272530,5780,5780,5780,5780,0
20230622,204200,1478272530,5780,5780,5780,5780,0
20230622,204100,1478272530,5780,5780,5780,5780,0
20230622,204000,1478272530,5780,5780,5780,5780,0
20230622,203900,1478272530,5780,5780,5780,5780,0
20230622,203800,1478272530,5780,5780,5780,5780,0
20230622,203700,1478272530,5780,5780,5780,5780,0
20230622,203600,1478272530,5780,5780,5780,5780,0
20230622,203500,1478272530,5780,5780,5780,5780,0
20230622,203400,1478272530,5780,5780,5780,5780,0
20230622,203300,1478272530,5780,5780,5780,5780,0
20230622,203200,1478272530,5780,5780,5780,5780,0
20230622,203100,1478272530,5780,5780,5780,5780,0
20230622,203000,1478272530,5780,5780,5780,5780,0
20230622,202900,1478272530,5780,5780,5780,5780,0
20230622,202800,1478272530,5780,5780,5780,5780,0
20230622,202700,1478272530,5780,5780,5780,5780,0
20230622,202600,1478272530,5780,5780,5780,5780,0
20230622,202500,1478272530,5780,5780,5780,5780,0
20230622,202400,1478272530,5780,5780,5780,5780,0
20230622,202300,1478272530,5780,5780,5780,5780,0
20230622,202200,1478272530,5780,5780,5780,5780,0
20230622,202100,1478272530,5780,5780,5780,5780,0
20230622,202000,1478272530,5780,5780,5780,5780,3757
20230622,201900,1478272530,5780,5780,5780,5780,0
20230622,201800,1478272530,5780,5780,5780,5780,0
20230622,201700,1478272530,5780,5780,5780,5780,0
20230622,201600,1478272530,5780,5780,5780,5780,0
20230622,201500,1478272530,5780,5780,5780,5780,0
20230622,201400,1478272530,5780,5780,5780,5780,0
20230622,201300,1478272530,5780,5780,5780,5780,0
20230622,201200,1478272530,5780,5780,5780,5780,0
20230622,201100,1478272530,5780,5780,5780,5780,0
20230622,201000,1478272530,5780,5780,5780,5780,0
20230622,200900,1478272530,5780,5780,5780,5780,0
20230622,200800,1478272530,5780,5780,5780,5780,0
20230622,200700,1478272530,5780,5780,5780,5780,0
20230622,200600,1478272530,5780,5780,5780,5780,0
20230622,200500,1478272530,5780,5780,5780,5780,0
20230622,200400,1478272530,5780,5780,5780,5780,0
20230622,200300,1478272530,5780,5780,5780,5780,0
20230622,200200,1478272530,5780,5780,5780,5780,0
20230622,200100,1478272530,5780,5780,5780,5780,0
20230622,200000,1478272530,5780,5780,5780,5780,0
20230622,195900,1478272530,5780,5780,5780,5780,0
20230622,195800,1478272530,5780,5780,5780,5780,0
20230622,195700,1478272530,5780,5780,5780,5780,0
20230622,195600,1478272530,5780,5780,5780,5780,0
20230622,195500,1478272530,5780,5780,5780,5780,0
20230622,195400,1478272530,5780,5780,5780,5780,0
20230622,195300,1478272530,5780,5780,5780,5780,0
20230622,195200,1478272530,5780,5780,5780,5780,0
20230622,195100,1478272530,5780,5780,5780,5780,0
20230622,195000,1478272530,5780,5780,5780,5780,3757
20230622,194900,1478272530,5780,5780,5780,5780,0
20230622,194800,1478272530,5780,5780,5780,5780,0
20230622,194700,1478272530,5780,5780,5780,5780,0
20230622,194600,1478272530,5780,5780,5780,5780,0
20230622,194500,1478272530,5780,5780,5780,5780,0
20230622,194400,1478272530,5780,5780,5780,5780,0
20230622,194300,1478272530,5780,5780,5780,5780,0
20230622,194200,1478272530,5780,5780,5780,5780,0
20230622,194100,1478272530,5780,5780,5780,5780,0
20230622,194000,1478272530,5780,5780,5780,5780,0
20230622,193900,1478272530,5780,5780,5780,5780,0
20230622,193800,1478272530,5780,5780,5780,5780,0
20230622,193700,1478272530,5780,5780,5780,5780,0
20230622,193600,1478272530,5780,5780,5780,5780,0
20230622,193500,1478272530,5780,5780,5780,5780,0
20230622,193400,1478272530,5780,5780,5780,5780,0
20230622,193300,1478272530,5780,5780,5780,5780,0
20230622,193200,1478272530,5780,5780,5780,5780,0
20230622,193100,1478272530,5780,5780,5780,5780,0
20230622,193000,1478272530,5780,5780,5780,5780,0
20230622,192900,1478272530,5780,5780,5780,5780,0
20230622,192800,1478272530,5780,5780,5780,5780,0
20230622,192700,1478272530,5780,5780,5780,5780,0
20230622,192600,1478272530,5780,5780,5780,5780,0
20230622,192500,1478272530,5780,5780,5780,5780,0
20230622,192400,1478272530,5780,5780,5780,5780,0
20230622,192300,1478272530,5780,5780,5780,5780,0
20230622,192200,1478272530,5780,5780,5780,5780,0
20230622,192100,1478272530,5780,5780,5780,5780,0
20230622,192000,1478272530,5780,5780,5780,5780,3757
20230622,191900,1478272530,5780,5780,5780,5780,0
20230622,191800,1478272530,5780,5780,5780,5780,0
20230622,191700,1478272530,5780,5780,5780,5780,0
20230622,191600,1478272530,5780,5780,5780,5780,0
20230622,191500,1478272530,5780,5780,5780,5780,0
20230622,191400,1478272530,5780,5780,5780,5780,0
20230622,191300,1478272530,5780,5780,5780,5780,0
20230622,191200,1478272530,5780,5780,5780,5780,0
20230622,191100,1478272530,5780,5780,5780,5780,0
20230622,191000,1478272530,5780,5780,5780,5780,0
20230622,190900,1478272530,5780,5780,5780,5780,0
20230622,190800,1478272530,5780,5780,5780,5780,0
20230622,190700,1478272530,5780,5780,5780,5780,0
20230622,190600,1478272530,5780,5780,5780,5780,0
20230622,190500,1478272530,5780,5780,5780,5780,0
20230622,190400,1478272530,5780,5780,5780,5780,0
20230622,190300,1478272530,5780,5780,5780,5780,0
20230622,190200,1478272530,5780,5780,5780,5780,0
20230622,190100,1478272530,5780,5780,5780,5780,0
20230622,190000,1478272530,5780,5780,5780,5780,0
20230622,185900,1478272530,5780,5780,5780,5780,0
20230622,185800,1478272530,5780,5780,5780,5780,0
20230622,185700,1478272530,5780,5780,5780,5780,0
20230622,185600,1478272530,5780,5780,5780,5780,0
20230622,185500,1478272530,5780,5780,5780,5780,0
20230622,185400,1478272530,5780,5780,5780,5780,0
20230622,185300,1478272530,5780,5780,5780,5780,0
20230622,185200,1478272530,5780,5780,5780,5780,0
20230622,185100,1478272530,5780,5780,5780,5780,0
20230622,185000,1478272530,5780,5780,5780,5780,3757
20230622,184900,1478272530,5780,5780,5780,5780,0
20230622,184800,1478272530,5780,5780,5780,5780,0
20230622,184700,1478272530,5780,5780,5780,5780,0
20230622,184600,1478272530,5780,5780,5780,5780,0
20230622,184500,1478272530,5780,5780,5780,5780,0
20230622,184400,1478272530,5780,5780,5780,5780,0
20230622,184300,1478272530,5780,5780,5780,5780,0
20230622,184200,1478272530,5780,5780,5780,5780,0
20230622,184100,1478272530,5780,5780,5780,5780,0
20230622,184000,1478272530,5780,5780,5780,5780,0
20230622,183900,1478272530,5780,5780,5780,5780,0
20230622,183800,1478272530,5780,5780,5780,5780,0
20230622,183700,1478272530,5780,5780,5780,5780,0
20230622,183600,1478272530,5780,5780,5780,5780,0
20230622,183500,1478272530,5780,5780,5780,5780,0
20230622,183400,1478272530,5780,5780,5780,5780,0
20230622,183300,1478272530,5780,5780,5780,5780,0
20230622,183200,1478272530,5780,5780,5780,5780,0
20230622,183100,1478272530,5780,5780,5780,5780,0
20230622,183000,1478272530,5780,5780,5780,5780,0
20230622,182900,1478272530,5780,5780,5780,5780,0
20230622,182800,1478272530,5780,5780,5780,5780,0
20230622,182700,1478272530,5780,5780,5780,5780,0
20230622,182600,1478272530,5780,5780,5780,5780,0
20230622,182500,1478272530,5780,5780,5780,5780,0
20230622,182400,1478272530,5780,5780,5780,5780,0
20230622,182300,1478272530,5780,5780,5780,5780,0
20230622,182200,1478272530,5780,5780,5780,5780,0
20230622,182100,1478272530,5780,5780,5780,5780,0
20230622,182000,1478272530,5780,5780,5780,5780,3757
20230622,181900,1478272530,5780,5780,5780,5780,0
20230622,181800,1478272530,5780,5780,5780,5780,0
20230622,181700,1478272530,5780,5780,5780,5780,0
20230622,181600,1478272530,5780,5780,5780,5780,0
20230622,181500,1478272530,5780,5780,5780,5780,0
20230622,181400,1478272530,5780,5780,5780,5780,0
20230622,181300,1478272530,5780,5780,5780,5780,0
20230622,181200,1478272530,5780,5780,5780,5780,0
20230622,181100,1478272530,5780,5780,5780,5780,0
20230622,181000,1478272530,5780,5780,5780,5780,0
20230622,180900,1478272530,5780,5780,5780,5780,0
20230622,180800,1478272530,5780,5780,5780,5780,0
20230622,180700,1478272530,5780,5780,5780,5780,0
20230622,180600,1478272530,5780,5780,5780,5780,0
20230622,180500,1478272530,5780,5780,5780,5780,0
20230622,180400,1478272530,5780,5780,5780,5780,0
20230622,180300,1478272530,5780,5780,5780,5780,0
20230622,180200,1478272530,5780,5780,5780,5780,0
20230622,180100,1478272530,5780,5780,5780,5780,0
20230622,180000,1478272530,5780,5780,5780,5780,0
20230622,175900,1478272530,5780,5780,5780,5780,0
20230622,175800,1478272530,5780,5780,5780,5780,0
20230622,175700,1478272530,5780,5780,5780,5780,0
20230622,175600,1478272530,5780,5780,5780,5780,0
20230622,175500,1478272530,5780,5780,5780,5780,0
20230622,175400,1478272530,5780,5780,5780,5780,0
20230622,175300,1478272530,5780,5780,5780,5780,0
20230622,175200,1478272530,5780,5780,5780,5780,0
20230622,175100,1478272530,5780,5780,5780,5780,0
20230622,175000,1478272530,5780,5780,5780,5780,3757
20230622,174900,1478272530,5780,5780,5780,5780,0
20230622,174800,1478272530,5780,5780,5780,5780,0
20230622,174700,1478272530,5780,5780,5780,5780,0
20230622,174600,1478272530,5780,5780,5780,5780,0
20230622,174500,1478272530,5780,5780,5780,5780,0
20230622,174400,1478272530,5780,5780,5780,5780,0
20230622,174300,1478272530,5780,5780,5780,5780,0
20230622,174200,1478272530,5780,5780,5780,5780,0
20230622,174100,1478272530,5780,5780,5780,5780,0
20230622,174000,1478272530,5780,5780,5780,5780,0
20230622,173900,1478272530,5780,5780,5780,5780,0
20230622,173800,1478272530,5780,5780,5780,5780,0
20230622,173700,1478272530,5780,5780,5780,5780,0
20230622,173600,1478272530,5780,5780,5780,5780,0
20230622,173500,1478272530,5780,5780,5780,5780,0
20230622,173400,1478272530,5780,5780,5780,5780,0
20230622,173300,1478272530,5780,5780,5780,5780,0
20230622,173200,1478272530,5780,5780,5780,5780,0
20230622,173100,1478272530,5780,5780,5780,5780,0
20230622,173000,1478272530,5780,5780,5780,5780,0
20230622,172900,1478272530,5780,5780,5780,5780,0
20230622,172800,1478272530,5780,5780,5780,5780,0
20230622,172700,1478272530,5780,5780,5780,5780,0
20230622,172600,1478272530,5780,5780,5780,5780,0
20230622,172500,1478272530,5780,5780,5780,5780,0
20230622,172400,1478272530,5780,5780,5780,5780,0
20230622,172300,1478272530,5780,5780,5780,5780,0
20230622,172200,1478272530,5780,5780,5780,5780,0
20230622,172100,1478272530,5780,5780,5780,5780,0
20230622,172000,1478272530,5780,5780,5780,5780,3757
20230622,171900,1478272530,5780,5780,5780,5780,0
20230622,171800,1478272530,5780,5780,5780,5780,0
20230622,171700,1478272530,5780,5780,5780,5780,0
20230622,171600,1478272530,5780,5780,5780,5780,0
20230622,171500,1478272530,5780,5780,5780,5780,0
20230622,171400,1478272530,5780,5780,5780,5780,0
20230622,171300,1478272530,5780,5780,5780,5780,0
20230622,171200,1478272530,5780,5780,5780,5780,0
20230622,171100,1478272530,5780,5780,5780,5780,0
20230622,171000,1478272530,5780,5780,5780,5780,0
20230622,170900,1478272530,5780,5780,5780,5780,0
20230622,170800,1478272530,5780,5780,5780,5780,0
20230622,170700,1478272530,5780,5780,5780,5780,0
20230622,170600,1478272530,5780,5780,5780,5780,0
20230622,170500,1478272530,5780,5780,5780,5780,0
20230622,170400,1478272530,5780,5780,5780,5780,0
20230622,170300,1478272530,5780,5780,5780,5780,0
20230622,170200,1478272530,5780,5780,5780,5780,0
20230622,170100,1478272530,5780,5780,5780,5780,0
20230622,170000,1478272530,5780,5780,5780,5780,0
20230622,165900,1478272530,5780,5780,5780,5780,0
20230622,165800,1478272530,5780,5780,5780,5780,0
20230622,165700,1478272530,5780,5780,5780,5780,0
20230622,165600,1478272530,5780,5780,5780,5780,0
20230622,165500,1478272530,5780,5780,5780,5780,0
20230622,165400,1478272530,5780,5780,5780,5780,0
20230622,165300,1478272530,5780,5780,5780,5780,0
20230622,165200,1478272530,5780,5780,5780,5780,0
20230622,165100,1478272530,5780,5780,5780,5780,0
20230622,165000,1478272530,5780,5780,5780,5780,3757
20230622,164900,1478272530,5780,5780,5780,5780,0
20230622,164800,1478272530,5780,5780,5780,5780,0
20230622,164700,1478272530,5780,5780,5780,5780,0
20230622,164600,1478272530,5780,5780,5780,5780,0
20230622,164500,1478272530,5780,5780,5780,5780,0
20230622,164400,1478272530,5780,5780,5780,5780,0
20230622,164300,1478272530,5780,5780,5780,5780,0
20230622,164200,1478272530,5780,5780,5780,5780,0
20230622,164100,1478272530,5780,5780,5780,5780,0
20230622,164000,1478272530,5780,5780,5780,5780,0
20230622,163900,1478272530,5780,5780,5780,5780,0
20230622,163800,1478272530,5780,5780,5780,5780,0
20230622,163700,1478272530,5780,5780,5780,5780,0
20230622,163600,1478272530,5780,5780,5780,5780,0
20230622,163500,1478272530,5780,5780,5780,5780,0
20230622,163400,1478272530,5780,5780,5780,5780,0
20230622,163300,1478272530,5780,5780,5780,5780,0
20230622,163200,1478272530,5780,5780,5780,5780,0
20230622,163100,1478272530,5780,5780,5780,5780,0
20230622,163000,1478272530,5780,5780,5780,5780,0
20230622,162900,1478272530,5780,5780,5780,5780,0
20230622,162800,1478272530,5780,5780,5780,5780,0
20230622,162700,1478272530,5780,5780,5780,5780,0
20230622,162600,1478272530,5780,5780,5780,5780,0
20230622,162500,1478272530,5780,5780,5780,5780,0
20230622,162400,1478272530,5780,5780,5780,5780,0
20230622,162300,1478272530,5780,5780,5780,5780,0
20230622,162200,1478272530,5780,5780,5780,5780,0
20230622,162100,1478272530,5780,5780,5780,5780,0
20230622,162000,1478272530,5780,5780,5780,5780,3757
20230622,161900,1478272530,5780,5780,5780,5780,0
20230622,161800,1478272530,5780,5780,5780,5780,0
20230622,161700,1478272530,5780,5780,5780,5780,0
20230622,161600,1478272530,5780,5780,5780,5780,0
20230622,161500,1478272530,5780,5780,5780,5780,0
20230622,161400,1478272530,5780,5780,5780,5780,0
20230622,161300,1478272530,5780,5780,5780,5780,0
20230622,161200,1478272530,5780,5780,5780,5780,0
20230622,161100,1478272530,5780,5780,5780,5780,0
20230622,161000,1478272530,5780,5780,5780,5780,0
20230622,160900,1478272530,5780,5780,5780,5780,0
20230622,160800,1478272530,5780,5780,5780,5780,0
20230622,160700,1478272530,5780,5780,5780,5780,0
20230622,160600,1478272530,5780,5780,5780,5780,0
20230622,160500,1478272530,5780,5780,5780,5780,0
20230622,160400,1478272530,5780,5780,5780,5780,0
20230622,160300,1478272530,5780,5780,5780,5780,0
20230622,160200,1478272530,5780,5780,5780,5780,0
20230622,160100,1478272530,5780,5780,5780,5780,0
20230622,160000,1478272530,5780,5780,5780,5780,0
20230622,155900,1478272530,5780,5780,5780,5780,0
20230622,155800,1478272530,5780,5780,5780,5780,0
20230622,155700,1478272530,5780,5780,5780,5780,0
20230622,155600,1478272530,5780,5780,5780,5780,0
20230622,155500,1478272530,5780,5780,5780,5780,0
20230622,155400,1478272530,5780,5780,5780,5780,0
20230622,155300,1478272530,5780,5780,5780,5780,0
20230622,155200,1478272530,5780,5780,5780,5780,0
20230622,155100,1478272530,5780,5780,5780,5780,0
20230622,155000,1478272530,5780,5780,5780,5780,3757
20230622,154900,1478272530,5780,5780,5780,5780,0
20230622,154800,1478272530,5780,5780,5780,5780,0
20230622,154700,1478272530,5780,5780,5780,5780,0
20230622,154600,1478272530,5780,5780,5780,5780,0
20230622,154500,1478272530,5780,5780,5780,5780,0
20230622,154400,1478272530,5780,5780,5780,5780,0
20230622,154300,1478272530,5780,5780,5780,5780,0
20230622,154200,1478272530,5780,5780,5780,5780,0
20230622,154100,1478272530,5780,5780,5780,5780,0
20230622,154000,1478272530,5780,5780,5780,5780,0
20230622,153900,1478272530,5780,5780,5780,5780,0
20230622,153800,1478272530,5780,5780,5780,5780,0
20230622,153700,1478272530,5780,5780,5780,5780,0
20230622,153600,1478272530,5780,5780,5780,5780,0
20230622,153500,1478272530,5780,5780,5780,5780,0
20230622,153400,1478272530,5780,5780,5780,5780,0
20230622,153300,1478272530,5780,5780,5780,5780,0
20230622,153200,1478272530,5780,5780,5780,5780,0
20230622,153100,1478272530,5780,5780,5780,5780,0
20230622,153000,1478272530,5780,5780,5780,5780,3757
20230622,152900,1456557070,5790,5790,5790,5790,0
20230622,152800,1456557070,5790,5790,5790,5790,0
20230622,152700,1456557070,5790,5790,5790,5790,0
20230622,152600,1456557070,5790,5790,5790,5790,0
20230622,152500,1456557070,5790,5790,5790,5790,0
20230622,152400,1456557070,5790,5790,5790,5790,0
20230622,152300,1456557070,5790,5790,5790,5790,0
20230622,152200,1456557070,5790,5790,5790,5790,0
20230622,152100,1456557070,5790,5790,5790,5790,0
20230622,152000,1456557070,5790,5790,5790,5790,0
20230622,151900,1456557070,5790,5790,5790,5790,137
20230622,151800,1455763840,5830,5780,5830,5780,157
20230622,151700,1454853580,5830,5830,5830,5830,194
20230622,151600,1453722560,5830,5830,5830,5830,117
20230622,151500,1453040450,5830,5820,5830,5820,231
20230622,151400,1451694750,5820,5830,5830,5780,592
20230622,151300,1448258920,5830,5800,5830,5790,361
20230622,151200,1446165890,5800,5800,5800,5790,746
20230622,151100,1441840090,5800,5800,5800,5800,621
20230622,151000,1438238290,5800,5800,5800,5800,177
20230622,150900,1437211690,5800,5840,5840,5790,1141
20230622,150800,1430589860,5810,5840,5840,5810,1102
20230622,150700,1424184180,5840,5840,5840,5840,180
20230622,150600,1423132980,5840,5840,5840,5830,142
20230622,150500,1422303900,5830,5820,5840,5810,2964
20230622,150400,1405010900,5830,5840,5840,5810,3241
20230622,150300,1386145410,5840,5830,5840,5830,135
20230622,150200,1385357240,5840,5830,5840,5830,385
20230622,150100,1383111520,5830,5820,5830,5820,1968
20230622,150000,1371648080,5830,5850,5850,5830,226
20230622,145900,1370328250,5850,5830,5850,5830,3703
20230622,145800,1348739420,5830,5830,5830,5830,127
20230622,145700,1347999010,5820,5810,5830,5810,244
20230622,145600,1346579430,5810,5800,5810,5800,251
20230622,145500,1345122720,5800,5800,5800,5800,364
20230622,145400,1343011520,5800,5790,5800,5790,453
20230622,145300,1340384220,5790,5790,5790,5790,207
20230622,145200,1339185690,5780,5780,5780,5780,273
20230622,145100,1337607750,5780,5770,5780,5770,561
20230622,145000,1334369800,5770,5760,5770,5760,685
20230622,144900,1330422390,5760,5760,5760,5760,87
20230622,144800,1329921270,5760,5760,5760,5760,52
20230622,144700,1329621750,5760,5750,5760,5750,724
20230622,144600,1325452960,5750,5730,5750,5730,334
20230622,144500,1323539120,5750,5730,5750,5730,156
20230622,144400,1322645040,5730,5730,5730,5730,17
20230622,144300,1322547630,5730,5730,5730,5730,0
20230622,144200,1322547630,5730,5740,5740,5730,2500
20230622,144100,1308204790,5740,5740,5740,5740,500
20230622,144000,1305334790,5740,5750,5750,5740,2604
20230622,143900,1290387800,5750,5750,5750,5750,73
20230622,143800,1289968050,5750,5730,5750,5730,517
20230622,143700,1286997370,5730,5740,5740,5730,1981
20230622,143600,1275646190,5730,5730,5730,5730,1
20230622,143500,1275640460,5740,5740,5740,5730,2993
20230622,143400,1258489570,5740,5740,5740,5740,522
20230622,143300,1255493290,5740,5740,5740,5740,2028
20230622,143200,1243852570,5750,5750,5750,5750,972
20230622,143100,1238263570,5750,5750,5770,5750,602
20230622,143000,1234801910,5770,5770,5770,5770,127
20230622,142900,1234069120,5770,5770,5770,5730,24212
20230622,142800,1094760160,5770,5770,5770,5770,0
20230622,142700,1094760160,5770,5780,5780,5770,113
20230622,142600,1094108030,5770,5770,5770,5770,324
20230622,142500,1092238550,5780,5780,5780,5780,102
20230622,142400,1091648990,5780,5780,5780,5780,1
20230622,142300,1091643210,5780,5780,5780,5780,102
20230622,142200,1091053650,5780,5780,5780,5780,1
20230622,142100,1091047870,5770,5770,5770,5770,325
20230622,142000,1089172620,5770,5770,5770,5770,375
20230622,141900,1087008870,5770,5770,5770,5770,1169
20230622,141800,1080263740,5770,5770,5770,5770,291
20230622,141700,1078584670,5770,5770,5770,5770,258
20230622,141600,1077096010,5770,5770,5770,5770,0
20230622,141500,1077096010,5770,5770,5770,5770,100
20230622,141400,1076519010,5780,5780,5780,5780,200
20230622,141300,1075363010,5780,5780,5780,5770,127
20230622,141200,1074629810,5780,5780,5780,5780,6
20230622,141100,1074595130,5780,5780,5780,5780,262
20230622,141000,1073080770,5780,5780,5780,5780,18
20230622,140900,1072976730,5780,5780,5780,5780,1000
20230622,140800,1067196730,5770,5770,5770,5770,90
20230622,140700,1066677430,5780,5780,5780,5780,0
20230622,140600,1066677430,5780,5770,5780,5770,3064
20230622,140500,1048998130,5770,5770,5770,5770,0
20230622,140400,1048998130,5770,5770,5770,5770,1
20230622,140300,1048992360,5780,5770,5780,5770,383
20230622,140200,1046780620,5770,5770,5770,5770,1
20230622,140100,1046774850,5770,5770,5770,5770,20
20230622,140000,1046659450,5770,5770,5770,5770,4
20230622,135900,1046636370,5770,5790,5790,5770,62
20230622,135800,1046277410,5790,5790,5790,5790,10
20230622,135700,1046219510,5790,5790,5790,5790,1
20230622,135600,1046213720,5790,5790,5790,5790,1000
20230622,135500,1040423720,5800,5800,5800,5800,0
20230622,135400,1040423720,5800,5800,5800,5800,0
20230622,135300,1040423720,5800,5800,5800,5800,0
20230622,135200,1040423720,5800,5770,5800,5770,301
20230622,135100,1038686920,5770,5790,5790,5770,929
20230622,135000,1033325440,5790,5790,5790,5790,1
20230622,134900,1033319650,5790,5790,5790,5790,1
20230622,134800,1033313860,5790,5810,5810,5790,3
20230622,134700,1033296460,5810,5810,5810,5810,0
20230622,134600,1033296460,5810,5810,5810,5810,0
20230622,134500,1033296460,5810,5810,5810,5810,0
20230622,134400,1033296460,5810,5800,5810,5800,42
20230622,134300,1033052580,5810,5780,5810,5780,849
20230622,134200,1028128240,5780,5780,5780,5780,1
20230622,134100,1028122460,5770,5770,5770,5770,1
20230622,134000,1028116690,5770,5780,5780,5770,389
20230622,133900,1025871360,5780,5780,5780,5780,519
20230622,133800,1022871540,5790,5780,5790,5780,12
20230622,133700,1022802160,5790,5790,5790,5790,777
20230622,133600,1018303330,5790,5790,5790,5790,12
20230622,133500,1018233850,5790,5790,5790,5790,11
20230622,133400,1018170160,5780,5780,5780,5780,0
20230622,133300,1018170160,5780,5770,5780,5760,8849
20230622,133200,967092410,5770,5770,5790,5770,260
20230622,133100,965590320,5780,5780,5780,5780,69
20230622,133000,965191500,5780,5780,5780,5780,1
20230622,132900,965185720,5780,5780,5780,5780,2403
20230622,132800,951296380,5780,5780,5780,5780,220
20230622,132700,950024780,5790,5790,5790,5790,6
20230622,132600,949990040,5780,5780,5790,5780,1470
20230622,132500,941493270,5780,5790,5790,5780,1970
20230622,132400,930106500,5780,5780,5780,5780,224
20230622,132300,928811780,5790,5780,5790,5780,1208
20230622,132200,921829370,5790,5790,5790,5780,1258
20230622,132100,914554010,5800,5800,5800,5800,0
20230622,132000,914554010,5800,5800,5800,5800,336
20230622,131900,912605210,5800,5800,5800,5800,201
20230622,131800,911439410,5810,5790,5810,5780,659
20230622,131700,907629930,5800,5790,5800,5780,508
20230622,131600,904693340,5800,5790,5800,5790,27
20230622,131500,904536940,5780,5790,5800,5780,287
20230622,131400,902875840,5790,5790,5790,5790,0
20230622,131300,902875840,5790,5780,5790,5780,304
20230622,131200,901118690,5780,5780,5780,5780,2734
20230622,131100,885316170,5780,5790,5790,5780,615
20230622,131000,881755420,5800,5790,5800,5790,2443
20230622,130900,867609450,5800,5800,5800,5800,45
20230622,130800,867348450,5800,5790,5800,5790,254
20230622,130700,865875710,5800,5800,5800,5800,460
20230622,130600,863207710,5790,5800,5800,5790,71
20230622,130500,862796570,5800,5800,5800,5800,20
20230622,130400,862680570,5790,5800,5800,5790,841
20230622,130300,857802970,5800,5800,5800,5800,150
20230622,130200,856932970,5800,5800,5800,5800,242
20230622,130100,855529370,5800,5800,5800,5800,15
20230622,130000,855442370,5800,5800,5800,5800,0
20230622,125900,855442370,5800,5800,5800,5800,1467
20230622,125800,846933770,5790,5790,5790,5790,800
20230622,125700,842301770,5790,5790,5790,5790,1
20230622,125600,842295980,5790,5790,5790,5790,320
20230622,125500,840443180,5790,5800,5800,5790,2695
20230622,125400,824812210,5810,5810,5810,5810,371
20230622,125300,822656700,5810,5810,5810,5810,11
20230622,125200,822592790,5820,5820,5820,5820,0
20230622,125100,822592790,5820,5820,5820,5820,2
20230622,125000,822581150,5810,5810,5810,5810,334
20230622,124900,820640610,5810,5810,5810,5810,80
20230622,124800,820175810,5800,5810,5810,5800,668
20230622,124700,816300000,5800,5800,5800,5800,81
20230622,124600,815830200,5800,5800,5800,5800,222
20230622,124500,814542600,5800,5800,5800,5800,901
20230622,124400,809316800,5810,5810,5810,5810,10
20230622,124300,809258700,5810,5810,5810,5810,396
20230622,124200,806957940,5810,5810,5810,5810,423
20230622,124100,804500310,5810,5810,5810,5810,446
20230622,124000,801909050,5800,5800,5820,5800,814
20230622,123900,797187430,5800,5800,5800,5800,234
20230622,123800,795830230,5790,5790,5800,5790,706
20230622,123700,791735910,5790,5790,5790,5790,349
20230622,123600,789715200,5790,5800,5800,5790,1093
20230622,123500,783376030,5800,5810,5810,5800,3381
20230622,123400,763766220,5810,5810,5810,5810,150
20230622,123300,762894720,5810,5810,5810,5810,48
20230622,123200,762615840,5810,5810,5810,5810,10
20230622,123100,762557740,5810,5810,5810,5810,10
20230622,123000,762499640,5800,5810,5810,5800,5
20230622,122900,762470630,5810,5830,5830,5810,576
20230622,122800,759123790,5830,5830,5830,5830,0
20230622,122700,759123790,5830,5830,5830,5830,20
20230622,122600,759007190,5830,5830,5830,5830,10
20230622,122500,758948890,5810,5810,5810,5810,1126
20230622,122400,752406830,5810,5810,5810,5810,0
20230622,122300,752406830,5810,5810,5810,5810,248
20230622,122200,750965950,5840,5840,5840,5840,85
20230622,122100,750469550,5840,5810,5840,5810,9
20230622,122000,750417230,5810,5790,5810,5790,4315
20230622,121900,725386700,5790,5790,5790,5790,133
20230622,121800,724616630,5790,5810,5810,5790,580
20230622,121700,721254830,5810,5800,5810,5790,1648
20230622,121600,711702500,5800,5800,5800,5800,129
20230622,121500,710954300,5790,5800,5800,5790,602
20230622,121400,707464100,5800,5790,5800,5790,276
20230622,121300,705863800,5790,5790,5790,5790,4
20230622,121200,705840640,5790,5810,5810,5780,12120
20230622,121100,635631630,5810,5810,5820,5810,2013
20230622,121000,623926100,5820,5850,5850,5800,6100
20230622,120900,588487860,5820,5830,5830,5820,125
20230622,120800,587759250,5850,5850,5850,5850,0
20230622,120700,587759250,5850,5850,5850,5830,146
20230622,120600,586907450,5850,5850,5850,5820,1225
20230622,120500,579777860,5850,5850,5850,5830,995
20230622,120400,573975630,5850,5840,5850,5840,31
20230622,120300,573794490,5840,5840,5840,5840,13
20230622,120200,573718570,5840,5850,5850,5840,27
20230622,120100,573560740,5860,5860,5860,5860,0
20230622,120000,573560740,5860,5860,5860,5860,1
20230622,115900,573554880,5860,5860,5860,5860,0
20230622,115800,573554880,5860,5860,5860,5860,0
20230622,115700,573554880,5860,5860,5860,5860,85
20230622,115600,573056780,5860,5830,5860,5820,3304
20230622,115500,553823090,5820,5850,5850,5820,8301
20230622,115400,505430330,5870,5860,5870,5850,842
20230622,115300,500500870,5860,5860,5860,5860,220
20230622,115200,499211670,5870,5870,5870,5870,200
20230622,115100,498037670,5870,5870,5870,5870,2
20230622,115000,498025930,5870,5870,5870,5870,1
20230622,114900,498020060,5870,5870,5870,5870,0
20230622,114800,498020060,5870,5890,5890,5870,338
20230622,114700,496035960,5890,5890,5890,5890,0
20230622,114600,496035960,5890,5890,5890,5890,6
20230622,114500,496000620,5870,5870,5870,5870,14
20230622,114400,495918440,5880,5880,5880,5880,473
20230622,114300,493137200,5890,5890,5890,5890,0
20230622,114200,493137200,5890,5890,5890,5890,76
20230622,114100,492689560,5890,5890,5890,5890,1
20230622,114000,492683670,5880,5880,5880,5880,0
20230622,113900,492683670,5880,5880,5880,5880,0
20230622,113800,492683670,5880,5880,5880,5880,729
20230622,113700,488397150,5880,5880,5880,5880,0
20230622,113600,488397150,5880,5880,5880,5880,0
20230622,113500,488397150,5880,5880,5880,5880,0
20230622,113400,488397150,5880,5880,5880,5880,0
20230622,113300,488397150,5880,5890,5900,5880,53
20230622,113200,488084660,5890,5890,5890,5890,550
20230622,113100,484845160,5900,5900,5900,5900,6
20230622,113000,484809760,5870,5870,5870,5870,0
20230622,112900,484809760,5870,5870,5870,5870,0
20230622,112800,484809760,5870,5870,5870,5870,1
20230622,112700,484803890,5870,5870,5870,5870,399
20230622,112600,482461760,5870,5890,5890,5870,1265
20230622,112500,475030440,5890,5900,5900,5890,221
20230622,112400,473728730,5920,5920,5920,5920,0
20230622,112300,473728730,5920,5920,5920,5920,5
20230622,112200,473699130,5920,5920,5920,5920,10
20230622,112100,473639930,5920,5920,5920,5920,7
20230622,112000,473598490,5920,5900,5920,5900,38
20230622,111900,473374210,5920,5920,5920,5920,0
20230622,111800,473374210,5920,5920,5920,5920,2
20230622,111700,473362370,5920,5910,5920,5910,212
20230622,111600,472107430,5910,5910,5910,5910,50
20230622,111500,471811930,5910,5910,5910,5910,100
20230622,111400,471220930,5910,5910,5910,5910,324
20230622,111300,469306090,5910,5900,5910,5890,221
20230622,111200,468001230,5900,5900,5900,5900,0
20230622,111100,468001230,5900,5900,5900,5900,0
20230622,111000,468001230,5900,5900,5900,5900,221
20230622,110900,466697330,5890,5890,5890,5890,1
20230622,110800,466691440,5890,5890,5890,5890,355
20230622,110700,464600490,5880,5900,5900,5880,21
20230622,110600,464476900,5890,5890,5890,5890,8
20230622,110500,464429780,5880,5880,5880,5880,136
20230622,110400,463630100,5880,5880,5880,5880,0
20230622,110300,463630100,5880,5880,5880,5880,0
20230622,110200,463630100,5880,5880,5880,5880,1
20230622,110100,463624220,5880,5890,5890,5880,57
20230622,110000,463288520,5890,5890,5890,5890,200
20230622,105900,462110520,5890,5890,5890,5890,11
20230622,105800,462045730,5890,5880,5890,5880,35
20230622,105700,461839590,5890,5890,5890,5890,0
20230622,105600,461839590,5890,5880,5890,5880,37
20230622,105500,461622010,5880,5890,5900,5880,123
20230622,105400,460897640,5900,5900,5910,5890,159
20230622,105300,459961070,5900,5900,5900,5900,2
20230622,105200,459949270,5910,5910,5910,5910,200
20230622,105100,458767270,5920,5910,5920,5910,26
20230622,105000,458613380,5880,5880,5880,5880,813
20230622,104900,453832940,5900,5880,5900,5880,100
20230622,104800,453244920,5880,5880,5880,5880,689
20230622,104700,449193600,5900,5900,5900,5900,100
20230622,104600,448603600,5900,5870,5900,5870,613
20230622,104500,444988760,5870,5870,5870,5870,10
20230622,104400,444930060,5870,5860,5870,5860,54
20230622,104300,444613610,5870,5860,5870,5860,314
20230622,104200,442773560,5860,5860,5860,5860,765
20230622,104100,438290660,5870,5870,5870,5870,1
20230622,104000,438284790,5870,5860,5870,5860,321
20230622,103900,436403700,5860,5860,5870,5860,1770
20230622,103800,426031490,5860,5860,5860,5860,2
20230622,103700,426019770,5860,5860,5860,5860,153
20230622,103600,425123190,5850,5860,5860,5850,1678
20230622,103500,415302270,5860,5860,5860,5860,417
20230622,103400,412858650,5870,5880,5880,5870,1860
20230622,103300,401940350,5880,5880,5880,5880,26
20230622,103200,401787470,5890,5900,5900,5890,328
20230622,103100,399855410,5900,5900,5900,5890,1858
20230622,103000,388905220,5910,5910,5910,5900,627
20230622,102900,385201880,5910,5910,5910,5910,20
20230622,102800,385083680,5910,5910,5910,5910,137
20230622,102700,384274010,5920,5910,5930,5910,16
20230622,102600,384179320,5920,5910,5920,5910,1379
20230622,102500,376029420,5910,5910,5910,5910,234
20230622,102400,374646480,5920,5920,5920,5920,1
20230622,102300,374640560,5920,5920,5920,5920,546
20230622,102200,371408240,5940,5940,5940,5910,23
20230622,102100,371272250,5910,5910,5910,5910,0
20230622,102000,371272250,5910,5910,5910,5910,429
20230622,101900,368736860,5910,5910,5910,5900,136
20230622,101800,367933590,5910,5920,5920,5910,610
20230622,101700,364325470,5920,5920,5920,5920,0
20230622,101600,364325470,5920,5920,5920,5920,0
20230622,101500,364325470,5920,5920,5920,5920,201
20230622,101400,363135550,5930,5940,5940,5930,72
20230622,101300,362707880,5940,5940,5940,5940,555
20230622,101200,359411180,5910,5930,5940,5910,3992
20230622,101100,335743900,5930,5910,5930,5910,153
20230622,101000,334837850,5920,5920,5920,5920,338
20230622,100900,332836890,5910,5910,5910,5900,11
20230622,100800,332771890,5910,5910,5910,5910,200
20230622,100700,331589890,5900,5900,5900,5900,201
20230622,100600,330403990,5900,5920,5920,5900,326
20230622,100500,328480070,5900,5900,5900,5900,7
20230622,100400,328438770,5930,5930,5930,5930,0
20230622,100300,328438770,5930,5920,5930,5900,618
20230622,100200,324776000,5930,5920,5930,5920,200
20230622,100100,323590200,5920,5900,5930,5900,747
20230622,100000,319165000,5890,5860,5890,5860,860
20230622,095900,314122400,5820,5840,5840,5820,4221
20230622,095800,289533220,5830,5830,5850,5830,399
20230622,095700,287203030,5840,5840,5850,5840,172
20230622,095600,286198530,5850,5840,5850,5830,529
20230622,095500,283113440,5860,5830,5860,5830,1770
20230622,095400,272794310,5840,5840,5840,5840,1378
20230622,095300,264746790,5850,5870,5870,5850,1860
20230622,095200,253863080,5860,5850,5860,5850,2
20230622,095100,253851370,5850,5860,5860,5850,1297
20230622,095000,246255260,5870,5870,5870,5870,2
20230622,094900,246243520,5860,5870,5870,5860,348
20230622,094800,244202960,5870,5870,5870,5870,687
20230622,094700,240170270,5870,5870,5870,5870,312
20230622,094600,238338830,5880,5900,5900,5880,784
20230622,094500,233728550,5900,5890,5900,5890,160
20230622,094400,232786120,5890,5890,5890,5890,1
20230622,094300,232780230,5910,5910,5910,5910,20
20230622,094200,232662030,5910,5890,5920,5880,428
20230622,094100,230135540,5890,5930,5930,5890,2321
20230622,094000,216446740,5930,5930,5930,5930,2
20230622,093900,216434880,5950,5910,5950,5900,3104
20230622,093800,198090210,5950,5920,5950,5920,309
20230622,093700,196260540,5950,5950,5950,5940,212
20230622,093600,194999260,5920,5940,5950,5920,661
20230622,093500,191073250,5940,5940,5940,5910,19
20230622,093400,190960420,5940,5940,5950,5940,56
20230622,093300,190627650,5940,5940,5940,5900,1585
20230622,093200,181224760,5900,5930,5940,5900,86
20230622,093100,180715840,5930,5930,5930,5930,1
20230622,093000,180709910,5890,5930,5930,5890,254
20230622,092900,179203910,5880,5940,5940,5880,933
20230622,092800,173699380,5900,5910,5940,5900,109
20230622,092700,173056210,5940,5930,5940,5930,275
20230622,092600,171424450,5930,5940,5940,5880,498
20230622,092500,168482450,5940,5900,5940,5880,681
20230622,092400,164461190,5910,5910,5910,5890,121
20230622,092300,163748080,5910,5900,5910,5900,26
20230622,092200,163594450,5910,5910,5910,5900,1121
20230622,092100,156979530,5910,5880,5910,5880,1048
20230622,092000,150801650,5880,5880,5880,5880,1
20230622,091900,150795770,5880,5900,5900,5880,123
20230622,091800,150072500,5860,5890,5900,5860,845
20230622,091700,145114790,5890,5860,5890,5860,65
20230622,091600,144732000,5890,5890,5890,5860,203
20230622,091500,143536360,5850,5870,5890,5850,1937
20230622,091400,132178590,5890,5870,5890,5860,200
20230622,091300,131005900,5890,5890,5890,5880,115
20230622,091200,130329250,5890,5860,5890,5860,96
20230622,091100,129765880,5890,5880,5890,5840,455
20230622,091000,127089570,5840,5850,5880,5840,2032
20230622,090900,115213630,5850,5870,5880,5850,343
20230622,090800,113200250,5870,5870,5880,5840,1248
20230622,090700,105890010,5870,5830,5880,5830,109
20230622,090600,105253330,5840,5840,5880,5820,1174
20230622,090500,98392230,5830,5840,5840,5830,1053
20230622,090400,92244830,5830,5860,5890,5820,4732
20230622,090300,64611080,5860,5890,5890,5830,629
20230622,090200,60925740,5880,5900,5900,5830,1621
20230622,090100,51385620,5900,5900,5940,5900,1359
20230622,090000,43347540,5900,5950,5970,5900,7310
Reference in New Issue Copy Permalink