ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/001200/min/candle-20230612.csv

674 lines
33 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
20230612,201100,1265714850,3570,3570,3570,3570,6169
20230612,201000,1265714850,3570,3570,3570,3570,0
20230612,200900,1265714850,3570,3570,3570,3570,0
20230612,200800,1265714850,3570,3570,3570,3570,0
20230612,200700,1265714850,3570,3570,3570,3570,0
20230612,200600,1265714850,3570,3570,3570,3570,0
20230612,200500,1265714850,3570,3570,3570,3570,0
20230612,200400,1265714850,3570,3570,3570,3570,0
20230612,200300,1265714850,3570,3570,3570,3570,0
20230612,200200,1265714850,3570,3570,3570,3570,0
20230612,200100,1265714850,3570,3570,3570,3570,0
20230612,200000,1265714850,3570,3570,3570,3570,0
20230612,195900,1265714850,3570,3570,3570,3570,0
20230612,195800,1265714850,3570,3570,3570,3570,0
20230612,195700,1265714850,3570,3570,3570,3570,0
20230612,195600,1265714850,3570,3570,3570,3570,0
20230612,195500,1265714850,3570,3570,3570,3570,0
20230612,195400,1265714850,3570,3570,3570,3570,0
20230612,195300,1265714850,3570,3570,3570,3570,0
20230612,195200,1265714850,3570,3570,3570,3570,0
20230612,195100,1265714850,3570,3570,3570,3570,0
20230612,195000,1265714850,3570,3570,3570,3570,0
20230612,194900,1265714850,3570,3570,3570,3570,0
20230612,194800,1265714850,3570,3570,3570,3570,0
20230612,194700,1265714850,3570,3570,3570,3570,0
20230612,194600,1265714850,3570,3570,3570,3570,0
20230612,194500,1265714850,3570,3570,3570,3570,0
20230612,194400,1265714850,3570,3570,3570,3570,0
20230612,194300,1265714850,3570,3570,3570,3570,0
20230612,194200,1265714850,3570,3570,3570,3570,0
20230612,194100,1265714850,3570,3570,3570,3570,6169
20230612,194000,1265714850,3570,3570,3570,3570,0
20230612,193900,1265714850,3570,3570,3570,3570,0
20230612,193800,1265714850,3570,3570,3570,3570,0
20230612,193700,1265714850,3570,3570,3570,3570,0
20230612,193600,1265714850,3570,3570,3570,3570,0
20230612,193500,1265714850,3570,3570,3570,3570,0
20230612,193400,1265714850,3570,3570,3570,3570,0
20230612,193300,1265714850,3570,3570,3570,3570,0
20230612,193200,1265714850,3570,3570,3570,3570,0
20230612,193100,1265714850,3570,3570,3570,3570,0
20230612,193000,1265714850,3570,3570,3570,3570,0
20230612,192900,1265714850,3570,3570,3570,3570,0
20230612,192800,1265714850,3570,3570,3570,3570,0
20230612,192700,1265714850,3570,3570,3570,3570,0
20230612,192600,1265714850,3570,3570,3570,3570,0
20230612,192500,1265714850,3570,3570,3570,3570,0
20230612,192400,1265714850,3570,3570,3570,3570,0
20230612,192300,1265714850,3570,3570,3570,3570,0
20230612,192200,1265714850,3570,3570,3570,3570,0
20230612,192100,1265714850,3570,3570,3570,3570,0
20230612,192000,1265714850,3570,3570,3570,3570,0
20230612,191900,1265714850,3570,3570,3570,3570,0
20230612,191800,1265714850,3570,3570,3570,3570,0
20230612,191700,1265714850,3570,3570,3570,3570,0
20230612,191600,1265714850,3570,3570,3570,3570,0
20230612,191500,1265714850,3570,3570,3570,3570,0
20230612,191400,1265714850,3570,3570,3570,3570,0
20230612,191300,1265714850,3570,3570,3570,3570,0
20230612,191200,1265714850,3570,3570,3570,3570,0
20230612,191100,1265714850,3570,3570,3570,3570,6169
20230612,191000,1265714850,3570,3570,3570,3570,0
20230612,190900,1265714850,3570,3570,3570,3570,0
20230612,190800,1265714850,3570,3570,3570,3570,0
20230612,190700,1265714850,3570,3570,3570,3570,0
20230612,190600,1265714850,3570,3570,3570,3570,0
20230612,190500,1265714850,3570,3570,3570,3570,0
20230612,190400,1265714850,3570,3570,3570,3570,0
20230612,190300,1265714850,3570,3570,3570,3570,0
20230612,190200,1265714850,3570,3570,3570,3570,0
20230612,190100,1265714850,3570,3570,3570,3570,0
20230612,190000,1265714850,3570,3570,3570,3570,0
20230612,185900,1265714850,3570,3570,3570,3570,0
20230612,185800,1265714850,3570,3570,3570,3570,0
20230612,185700,1265714850,3570,3570,3570,3570,0
20230612,185600,1265714850,3570,3570,3570,3570,0
20230612,185500,1265714850,3570,3570,3570,3570,0
20230612,185400,1265714850,3570,3570,3570,3570,0
20230612,185300,1265714850,3570,3570,3570,3570,0
20230612,185200,1265714850,3570,3570,3570,3570,0
20230612,185100,1265714850,3570,3570,3570,3570,0
20230612,185000,1265714850,3570,3570,3570,3570,0
20230612,184900,1265714850,3570,3570,3570,3570,0
20230612,184800,1265714850,3570,3570,3570,3570,0
20230612,184700,1265714850,3570,3570,3570,3570,0
20230612,184600,1265714850,3570,3570,3570,3570,0
20230612,184500,1265714850,3570,3570,3570,3570,0
20230612,184400,1265714850,3570,3570,3570,3570,0
20230612,184300,1265714850,3570,3570,3570,3570,0
20230612,184200,1265714850,3570,3570,3570,3570,0
20230612,184100,1265714850,3570,3570,3570,3570,6169
20230612,184000,1265714850,3570,3570,3570,3570,0
20230612,183900,1265714850,3570,3570,3570,3570,0
20230612,183800,1265714850,3570,3570,3570,3570,0
20230612,183700,1265714850,3570,3570,3570,3570,0
20230612,183600,1265714850,3570,3570,3570,3570,0
20230612,183500,1265714850,3570,3570,3570,3570,0
20230612,183400,1265714850,3570,3570,3570,3570,0
20230612,183300,1265714850,3570,3570,3570,3570,0
20230612,183200,1265714850,3570,3570,3570,3570,0
20230612,183100,1265714850,3570,3570,3570,3570,0
20230612,183000,1265714850,3570,3570,3570,3570,0
20230612,182900,1265714850,3570,3570,3570,3570,0
20230612,182800,1265714850,3570,3570,3570,3570,0
20230612,182700,1265714850,3570,3570,3570,3570,0
20230612,182600,1265714850,3570,3570,3570,3570,0
20230612,182500,1265714850,3570,3570,3570,3570,0
20230612,182400,1265714850,3570,3570,3570,3570,0
20230612,182300,1265714850,3570,3570,3570,3570,0
20230612,182200,1265714850,3570,3570,3570,3570,0
20230612,182100,1265714850,3570,3570,3570,3570,0
20230612,182000,1265714850,3570,3570,3570,3570,0
20230612,181900,1265714850,3570,3570,3570,3570,0
20230612,181800,1265714850,3570,3570,3570,3570,0
20230612,181700,1265714850,3570,3570,3570,3570,0
20230612,181600,1265714850,3570,3570,3570,3570,0
20230612,181500,1265714850,3570,3570,3570,3570,0
20230612,181400,1265714850,3570,3570,3570,3570,0
20230612,181300,1265714850,3570,3570,3570,3570,0
20230612,181200,1265714850,3570,3570,3570,3570,0
20230612,181100,1265714850,3570,3570,3570,3570,6169
20230612,181000,1265714850,3570,3570,3570,3570,0
20230612,180900,1265714850,3570,3570,3570,3570,0
20230612,180800,1265714850,3570,3570,3570,3570,0
20230612,180700,1265714850,3570,3570,3570,3570,0
20230612,180600,1265714850,3570,3570,3570,3570,0
20230612,180500,1265714850,3570,3570,3570,3570,0
20230612,180400,1265714850,3570,3570,3570,3570,0
20230612,180300,1265714850,3570,3570,3570,3570,0
20230612,180200,1265714850,3570,3570,3570,3570,0
20230612,180100,1265714850,3570,3570,3570,3570,0
20230612,180000,1265714850,3570,3570,3570,3570,0
20230612,175900,1265714850,3570,3570,3570,3570,0
20230612,175800,1265714850,3570,3570,3570,3570,0
20230612,175700,1265714850,3570,3570,3570,3570,0
20230612,175600,1265714850,3570,3570,3570,3570,0
20230612,175500,1265714850,3570,3570,3570,3570,0
20230612,175400,1265714850,3570,3570,3570,3570,0
20230612,175300,1265714850,3570,3570,3570,3570,0
20230612,175200,1265714850,3570,3570,3570,3570,0
20230612,175100,1265714850,3570,3570,3570,3570,0
20230612,175000,1265714850,3570,3570,3570,3570,0
20230612,174900,1265714850,3570,3570,3570,3570,0
20230612,174800,1265714850,3570,3570,3570,3570,0
20230612,174700,1265714850,3570,3570,3570,3570,0
20230612,174600,1265714850,3570,3570,3570,3570,0
20230612,174500,1265714850,3570,3570,3570,3570,0
20230612,174400,1265714850,3570,3570,3570,3570,0
20230612,174300,1265714850,3570,3570,3570,3570,0
20230612,174200,1265714850,3570,3570,3570,3570,0
20230612,174100,1265714850,3570,3570,3570,3570,6169
20230612,174000,1265714850,3570,3570,3570,3570,0
20230612,173900,1265714850,3570,3570,3570,3570,0
20230612,173800,1265714850,3570,3570,3570,3570,0
20230612,173700,1265714850,3570,3570,3570,3570,0
20230612,173600,1265714850,3570,3570,3570,3570,0
20230612,173500,1265714850,3570,3570,3570,3570,0
20230612,173400,1265714850,3570,3570,3570,3570,0
20230612,173300,1265714850,3570,3570,3570,3570,0
20230612,173200,1265714850,3570,3570,3570,3570,0
20230612,173100,1265714850,3570,3570,3570,3570,0
20230612,173000,1265714850,3570,3570,3570,3570,0
20230612,172900,1265714850,3570,3570,3570,3570,0
20230612,172800,1265714850,3570,3570,3570,3570,0
20230612,172700,1265714850,3570,3570,3570,3570,0
20230612,172600,1265714850,3570,3570,3570,3570,0
20230612,172500,1265714850,3570,3570,3570,3570,0
20230612,172400,1265714850,3570,3570,3570,3570,0
20230612,172300,1265714850,3570,3570,3570,3570,0
20230612,172200,1265714850,3570,3570,3570,3570,0
20230612,172100,1265714850,3570,3570,3570,3570,0
20230612,172000,1265714850,3570,3570,3570,3570,0
20230612,171900,1265714850,3570,3570,3570,3570,0
20230612,171800,1265714850,3570,3570,3570,3570,0
20230612,171700,1265714850,3570,3570,3570,3570,0
20230612,171600,1265714850,3570,3570,3570,3570,0
20230612,171500,1265714850,3570,3570,3570,3570,0
20230612,171400,1265714850,3570,3570,3570,3570,0
20230612,171300,1265714850,3570,3570,3570,3570,0
20230612,171200,1265714850,3570,3570,3570,3570,0
20230612,171100,1265714850,3570,3570,3570,3570,6169
20230612,171000,1265714850,3570,3570,3570,3570,0
20230612,170900,1265714850,3570,3570,3570,3570,0
20230612,170800,1265714850,3570,3570,3570,3570,0
20230612,170700,1265714850,3570,3570,3570,3570,0
20230612,170600,1265714850,3570,3570,3570,3570,0
20230612,170500,1265714850,3570,3570,3570,3570,0
20230612,170400,1265714850,3570,3570,3570,3570,0
20230612,170300,1265714850,3570,3570,3570,3570,0
20230612,170200,1265714850,3570,3570,3570,3570,0
20230612,170100,1265714850,3570,3570,3570,3570,0
20230612,170000,1265714850,3570,3570,3570,3570,0
20230612,165900,1265714850,3570,3570,3570,3570,0
20230612,165800,1265714850,3570,3570,3570,3570,0
20230612,165700,1265714850,3570,3570,3570,3570,0
20230612,165600,1265714850,3570,3570,3570,3570,0
20230612,165500,1265714850,3570,3570,3570,3570,0
20230612,165400,1265714850,3570,3570,3570,3570,0
20230612,165300,1265714850,3570,3570,3570,3570,0
20230612,165200,1265714850,3570,3570,3570,3570,0
20230612,165100,1265714850,3570,3570,3570,3570,0
20230612,165000,1265714850,3570,3570,3570,3570,0
20230612,164900,1265714850,3570,3570,3570,3570,0
20230612,164800,1265714850,3570,3570,3570,3570,0
20230612,164700,1265714850,3570,3570,3570,3570,0
20230612,164600,1265714850,3570,3570,3570,3570,0
20230612,164500,1265714850,3570,3570,3570,3570,0
20230612,164400,1265714850,3570,3570,3570,3570,0
20230612,164300,1265714850,3570,3570,3570,3570,0
20230612,164200,1265714850,3570,3570,3570,3570,0
20230612,164100,1265714850,3570,3570,3570,3570,6169
20230612,164000,1265714850,3570,3570,3570,3570,0
20230612,163900,1265714850,3570,3570,3570,3570,0
20230612,163800,1265714850,3570,3570,3570,3570,0
20230612,163700,1265714850,3570,3570,3570,3570,0
20230612,163600,1265714850,3570,3570,3570,3570,0
20230612,163500,1265714850,3570,3570,3570,3570,0
20230612,163400,1265714850,3570,3570,3570,3570,0
20230612,163300,1265714850,3570,3570,3570,3570,0
20230612,163200,1265714850,3570,3570,3570,3570,0
20230612,163100,1265714850,3570,3570,3570,3570,0
20230612,163000,1265714850,3570,3570,3570,3570,0
20230612,162900,1265714850,3570,3570,3570,3570,0
20230612,162800,1265714850,3570,3570,3570,3570,0
20230612,162700,1265714850,3570,3570,3570,3570,0
20230612,162600,1265714850,3570,3570,3570,3570,0
20230612,162500,1265714850,3570,3570,3570,3570,0
20230612,162400,1265714850,3570,3570,3570,3570,0
20230612,162300,1265714850,3570,3570,3570,3570,0
20230612,162200,1265714850,3570,3570,3570,3570,0
20230612,162100,1265714850,3570,3570,3570,3570,0
20230612,162000,1265714850,3570,3570,3570,3570,0
20230612,161900,1265714850,3570,3570,3570,3570,0
20230612,161800,1265714850,3570,3570,3570,3570,0
20230612,161700,1265714850,3570,3570,3570,3570,0
20230612,161600,1265714850,3570,3570,3570,3570,0
20230612,161500,1265714850,3570,3570,3570,3570,0
20230612,161400,1265714850,3570,3570,3570,3570,0
20230612,161300,1265714850,3570,3570,3570,3570,0
20230612,161200,1265714850,3570,3570,3570,3570,0
20230612,161100,1265714850,3570,3570,3570,3570,6169
20230612,161000,1265714850,3570,3570,3570,3570,0
20230612,160900,1265714850,3570,3570,3570,3570,0
20230612,160800,1265714850,3570,3570,3570,3570,0
20230612,160700,1265714850,3570,3570,3570,3570,0
20230612,160600,1265714850,3570,3570,3570,3570,0
20230612,160500,1265714850,3570,3570,3570,3570,0
20230612,160400,1265714850,3570,3570,3570,3570,0
20230612,160300,1265714850,3570,3570,3570,3570,0
20230612,160200,1265714850,3570,3570,3570,3570,0
20230612,160100,1265714850,3570,3570,3570,3570,0
20230612,160000,1265714850,3570,3570,3570,3570,0
20230612,155900,1265714850,3570,3570,3570,3570,0
20230612,155800,1265714850,3570,3570,3570,3570,0
20230612,155700,1265714850,3570,3570,3570,3570,0
20230612,155600,1265714850,3570,3570,3570,3570,0
20230612,155500,1265714850,3570,3570,3570,3570,0
20230612,155400,1265714850,3570,3570,3570,3570,0
20230612,155300,1265714850,3570,3570,3570,3570,0
20230612,155200,1265714850,3570,3570,3570,3570,0
20230612,155100,1265714850,3570,3570,3570,3570,0
20230612,155000,1265714850,3570,3570,3570,3570,0
20230612,154900,1265714850,3570,3570,3570,3570,0
20230612,154800,1265714850,3570,3570,3570,3570,0
20230612,154700,1265714850,3570,3570,3570,3570,0
20230612,154600,1265714850,3570,3570,3570,3570,0
20230612,154500,1265714850,3570,3570,3570,3570,0
20230612,154400,1265714850,3570,3570,3570,3570,0
20230612,154300,1265714850,3570,3570,3570,3570,0
20230612,154200,1265714850,3570,3570,3570,3570,0
20230612,154100,1265714850,3570,3570,3570,3570,6169
20230612,154000,1265714850,3570,3570,3570,3570,0
20230612,153900,1265714850,3570,3570,3570,3570,0
20230612,153800,1265714850,3570,3570,3570,3570,0
20230612,153700,1265714850,3570,3570,3570,3570,0
20230612,153600,1265714850,3570,3570,3570,3570,0
20230612,153500,1265714850,3570,3570,3570,3570,0
20230612,153400,1265714850,3570,3570,3570,3570,0
20230612,153300,1265714850,3570,3570,3570,3570,0
20230612,153200,1265714850,3570,3570,3570,3570,0
20230612,153100,1265714850,3570,3570,3570,3570,0
20230612,153000,1265714850,3570,3570,3570,3570,6169
20230612,152900,1243691520,3560,3560,3560,3560,0
20230612,152800,1243691520,3560,3560,3560,3560,0
20230612,152700,1243691520,3560,3560,3560,3560,0
20230612,152600,1243691520,3560,3560,3560,3560,0
20230612,152500,1243691520,3560,3560,3560,3560,0
20230612,152400,1243691520,3560,3560,3560,3560,0
20230612,152300,1243691520,3560,3560,3560,3560,0
20230612,152200,1243691520,3560,3560,3560,3560,0
20230612,152100,1243691520,3560,3560,3560,3560,0
20230612,152000,1243691520,3560,3560,3560,3560,0
20230612,151900,1243691520,3560,3550,3560,3550,2
20230612,151800,1243684410,3560,3550,3560,3550,1543
20230612,151700,1238198395,3550,3555,3555,3550,491
20230612,151600,1236453845,3555,3555,3555,3555,194
20230612,151500,1235764175,3555,3550,3555,3550,418
20230612,151400,1234280270,3555,3550,3555,3550,2
20230612,151300,1234273165,3550,3550,3555,3550,121
20230612,151200,1233843020,3550,3550,3550,3550,976
20230612,151100,1230378220,3550,3550,3555,3550,12
20230612,151000,1230335570,3550,3550,3550,3550,2
20230612,150900,1230328470,3550,3555,3555,3550,213
20230612,150800,1229571265,3550,3550,3550,3550,7
20230612,150700,1229546415,3550,3550,3550,3550,2
20230612,150600,1229539315,3550,3550,3550,3550,6
20230612,150500,1229518015,3550,3550,3555,3550,3
20230612,150400,1229507360,3550,3550,3550,3550,179
20230612,150300,1228871910,3550,3545,3550,3545,365
20230612,150200,1227576165,3545,3545,3550,3545,3
20230612,150100,1227565525,3545,3545,3550,3545,833
20230612,150000,1224612290,3550,3550,3555,3550,12
20230612,145900,1224569685,3555,3555,3555,3555,1
20230612,145800,1224566130,3545,3550,3550,3545,234
20230612,145700,1223736590,3555,3555,3555,3555,0
20230612,145600,1223736590,3555,3555,3555,3555,1
20230612,145500,1223733035,3545,3550,3550,3545,236
20230612,145400,1222896405,3555,3555,3555,3555,0
20230612,145300,1222896405,3555,3555,3555,3555,0
20230612,145200,1222896405,3555,3550,3555,3545,179
20230612,145100,1222261830,3555,3555,3555,3555,0
20230612,145000,1222261830,3555,3550,3555,3550,2
20230612,144900,1222254725,3555,3555,3555,3555,2
20230612,144800,1222247615,3550,3545,3550,3540,1267
20230612,144700,1217751425,3540,3540,3540,3540,0
20230612,144600,1217751425,3540,3545,3545,3540,503
20230612,144500,1215970190,3545,3540,3550,3540,237
20230612,144400,1215129900,3545,3545,3545,3545,1
20230612,144300,1215126355,3545,3545,3545,3540,228
20230612,144200,1214319225,3540,3550,3550,3540,496
20230612,144100,1212562820,3560,3560,3560,3560,1
20230612,144000,1212559260,3545,3545,3545,3545,854
20230612,143900,1209531830,3545,3545,3545,3545,198
20230612,143800,1208829920,3545,3545,3545,3545,0
20230612,143700,1208829920,3545,3545,3545,3545,0
20230612,143600,1208829920,3545,3545,3545,3545,115
20230612,143500,1208422245,3545,3545,3545,3545,120
20230612,143400,1207996845,3545,3545,3545,3545,0
20230612,143300,1207996845,3545,3550,3550,3545,158
20230612,143200,1207436695,3550,3550,3550,3550,30
20230612,143100,1207330195,3550,3560,3560,3545,2591
20230612,143000,1198132150,3560,3555,3560,3555,108
20230612,142900,1197748165,3560,3560,3560,3560,50
20230612,142800,1197570165,3565,3565,3565,3565,0
20230612,142700,1197570165,3565,3565,3565,3565,1
20230612,142600,1197566600,3570,3570,3570,3570,0
20230612,142500,1197566600,3570,3570,3570,3570,0
20230612,142400,1197566600,3570,3555,3570,3550,1795
20230612,142300,1191182465,3570,3570,3570,3570,0
20230612,142200,1191182465,3570,3570,3570,3570,0
20230612,142100,1191182465,3570,3570,3570,3570,0
20230612,142000,1191182465,3570,3560,3570,3555,634
20230612,141900,1188920660,3560,3560,3560,3560,0
20230612,141800,1188920660,3560,3560,3560,3560,0
20230612,141700,1188920660,3560,3560,3560,3560,124
20230612,141600,1188479220,3560,3560,3560,3560,5
20230612,141500,1188461420,3565,3565,3565,3565,110
20230612,141400,1188069270,3565,3565,3565,3565,106
20230612,141300,1187691380,3575,3575,3575,3575,0
20230612,141200,1187691380,3575,3575,3575,3575,0
20230612,141100,1187691380,3575,3575,3575,3575,0
20230612,141000,1187691380,3575,3575,3575,3575,4
20230612,140900,1187677080,3580,3570,3580,3560,7318
20230612,140800,1161590150,3585,3575,3585,3570,1415
20230612,140700,1156532525,3590,3590,3590,3590,1
20230612,140600,1156528935,3590,3590,3590,3590,0
20230612,140500,1156528935,3590,3590,3590,3590,0
20230612,140400,1156528935,3590,3575,3590,3575,2600
20230612,140300,1147233920,3575,3580,3580,3575,184
20230612,140200,1146575600,3575,3575,3575,3575,122
20230612,140100,1146139450,3590,3590,3590,3590,0
20230612,140000,1146139450,3590,3590,3590,3590,8
20230612,135900,1146110730,3575,3575,3575,3575,0
20230612,135800,1146110730,3575,3575,3575,3575,0
20230612,135700,1146110730,3575,3580,3580,3575,446
20230612,135600,1144514555,3575,3575,3575,3575,0
20230612,135500,1144514555,3575,3590,3590,3575,2482
20230612,135400,1135641390,3585,3585,3585,3580,6266
20230612,135300,1113192820,3600,3585,3600,3585,183
20230612,135200,1112535520,3585,3585,3585,3585,0
20230612,135100,1112535520,3585,3580,3585,3580,51
20230612,135000,1112352690,3580,3580,3580,3580,101
20230612,134900,1111991110,3580,3580,3580,3580,0
20230612,134800,1111991110,3580,3580,3580,3580,0
20230612,134700,1111991110,3580,3580,3580,3580,0
20230612,134600,1111991110,3580,3580,3580,3580,0
20230612,134500,1111991110,3580,3590,3590,3580,1422
20230612,134400,1106889155,3595,3595,3595,3595,3
20230612,134300,1106878370,3600,3600,3600,3600,0
20230612,134200,1106878370,3600,3600,3600,3600,0
20230612,134100,1106878370,3600,3600,3600,3600,210
20230612,134000,1106122370,3600,3600,3600,3600,0
20230612,133900,1106122370,3600,3605,3605,3600,3978
20230612,133800,1091801555,3610,3610,3610,3610,1253
20230612,133700,1087278225,3610,3610,3610,3610,0
20230612,133600,1087278225,3610,3610,3610,3610,27
20230612,133500,1087180755,3600,3600,3605,3600,765
20230612,133400,1084426740,3600,3600,3600,3600,0
20230612,133300,1084426740,3600,3600,3600,3600,0
20230612,133200,1084426740,3600,3600,3600,3600,14
20230612,133100,1084376340,3610,3610,3610,3610,166
20230612,133000,1083777080,3600,3600,3600,3600,0
20230612,132900,1083777080,3600,3600,3600,3600,0
20230612,132800,1083777080,3600,3600,3600,3600,3564
20230612,132700,1070946680,3600,3600,3600,3600,0
20230612,132600,1070946680,3600,3600,3600,3600,0
20230612,132500,1070946680,3600,3600,3600,3600,0
20230612,132400,1070946680,3600,3600,3600,3600,0
20230612,132300,1070946680,3600,3605,3605,3600,300
20230612,132200,1069866670,3605,3605,3605,3605,0
20230612,132100,1069866670,3605,3605,3605,3605,0
20230612,132000,1069866670,3605,3605,3605,3605,1089
20230612,131900,1065940825,3600,3600,3600,3600,0
20230612,131800,1065940825,3600,3590,3600,3590,1682
20230612,131700,1059888265,3600,3600,3600,3600,0
20230612,131600,1059888265,3600,3600,3600,3600,1
20230612,131500,1059884665,3595,3595,3595,3595,0
20230612,131400,1059884665,3595,3595,3595,3595,0
20230612,131300,1059884665,3595,3595,3595,3595,0
20230612,131200,1059884665,3595,3595,3595,3595,1825
20230612,131100,1053323790,3590,3595,3595,3590,40
20230612,131000,1053180090,3590,3590,3590,3590,172
20230612,130900,1052562610,3590,3590,3590,3590,0
20230612,130800,1052562610,3590,3590,3590,3590,0
20230612,130700,1052562610,3590,3600,3600,3590,613
20230612,130600,1050358260,3600,3600,3600,3600,0
20230612,130500,1050358260,3600,3600,3600,3600,0
20230612,130400,1050358260,3600,3600,3600,3600,0
20230612,130300,1050358260,3600,3600,3600,3600,225
20230612,130200,1049548260,3600,3600,3600,3600,1
20230612,130100,1049544660,3600,3595,3600,3595,20
20230612,130000,1049472710,3605,3605,3605,3605,9
20230612,125900,1049440265,3595,3595,3595,3595,0
20230612,125800,1049440265,3595,3605,3605,3595,138
20230612,125700,1048944145,3605,3605,3605,3605,1180
20230612,125600,1044690245,3595,3595,3595,3595,174
20230612,125500,1044064715,3595,3595,3595,3595,132
20230612,125400,1043590175,3600,3600,3605,3595,798
20230612,125300,1040717640,3605,3605,3605,3605,13
20230612,125200,1040670775,3595,3595,3595,3595,0
20230612,125100,1040670775,3595,3605,3605,3595,310
20230612,125000,1039554825,3590,3590,3590,3590,0
20230612,124900,1039554825,3590,3605,3605,3590,2004
20230612,124800,1032339445,3615,3615,3615,3615,0
20230612,124700,1032339445,3615,3615,3615,3615,414
20230612,124600,1030842835,3620,3620,3620,3620,1
20230612,124500,1030839215,3615,3615,3615,3615,0
20230612,124400,1030839215,3615,3615,3615,3615,0
20230612,124300,1030839215,3615,3620,3620,3615,274
20230612,124200,1029847895,3620,3620,3620,3620,1163
20230612,124100,1025637835,3620,3625,3625,3620,203
20230612,124000,1024902965,3625,3625,3625,3625,0
20230612,123900,1024902965,3625,3625,3625,3625,1811
20230612,123800,1018338090,3625,3625,3625,3625,0
20230612,123700,1018338090,3625,3625,3625,3625,0
20230612,123600,1018338090,3625,3625,3625,3625,0
20230612,123500,1018338090,3625,3625,3625,3625,118
20230612,123400,1017910340,3630,3630,3630,3630,449
20230612,123300,1016280470,3625,3625,3625,3625,0
20230612,123200,1016280470,3625,3620,3625,3620,543
20230612,123100,1014313660,3625,3625,3625,3625,14
20230612,123000,1014262910,3625,3620,3625,3620,14
20230612,122900,1014212220,3620,3620,3620,3620,387
20230612,122800,1012811280,3630,3630,3630,3630,0
20230612,122700,1012811280,3630,3630,3630,3630,0
20230612,122600,1012811280,3630,3630,3630,3630,0
20230612,122500,1012811280,3630,3625,3630,3620,83
20230612,122400,1012510315,3620,3620,3620,3620,0
20230612,122300,1012510315,3620,3630,3630,3620,206
20230612,122200,1011763800,3645,3645,3645,3645,0
20230612,122100,1011763800,3645,3645,3645,3645,0
20230612,122000,1011763800,3645,3645,3645,3645,9
20230612,121900,1011730995,3650,3650,3650,3650,0
20230612,121800,1011730995,3650,3650,3650,3650,0
20230612,121700,1011730995,3650,3650,3650,3650,0
20230612,121600,1011730995,3650,3630,3650,3630,4000
20230612,121500,997139600,3630,3625,3645,3625,1034
20230612,121400,993380730,3625,3630,3630,3625,244
20230612,121300,992495285,3630,3630,3630,3630,0
20230612,121200,992495285,3630,3630,3640,3630,316
20230612,121100,991348150,3630,3630,3630,3630,41
20230612,121000,991199320,3630,3620,3630,3620,6658
20230612,120900,967063695,3620,3620,3620,3620,1003
20230612,120800,963432835,3620,3620,3620,3620,0
20230612,120700,963432835,3620,3620,3620,3620,135
20230612,120600,962944135,3625,3625,3625,3625,500
20230612,120500,961131635,3630,3630,3630,3630,0
20230612,120400,961131635,3630,3630,3630,3630,2
20230612,120300,961124375,3630,3620,3630,3620,1000
20230612,120200,957496185,3620,3620,3620,3620,0
20230612,120100,957496185,3620,3620,3620,3620,0
20230612,120000,957496185,3620,3615,3620,3615,3231
20230612,115900,945799970,3620,3615,3620,3615,2719
20230612,115800,935967005,3610,3610,3610,3610,0
20230612,115700,935967005,3610,3590,3610,3590,19737
20230612,115600,864979505,3590,3590,3590,3590,0
20230612,115500,864979505,3590,3590,3590,3590,0
20230612,115400,864979505,3590,3590,3590,3590,1
20230612,115300,864975915,3590,3590,3590,3590,0
20230612,115200,864975915,3590,3590,3590,3590,0
20230612,115100,864975915,3590,3590,3590,3590,2
20230612,115000,864968735,3590,3590,3590,3590,318
20230612,114900,863827115,3590,3580,3590,3570,1326
20230612,114800,859081810,3580,3580,3580,3580,1
20230612,114700,859078230,3580,3580,3580,3580,35
20230612,114600,858952930,3570,3570,3570,3570,0
20230612,114500,858952930,3570,3580,3580,3570,66
20230612,114400,858717210,3580,3575,3580,3575,665
20230612,114300,856339675,3565,3565,3565,3565,0
20230612,114200,856339675,3565,3565,3565,3565,215
20230612,114100,855573200,3575,3575,3575,3575,0
20230612,114000,855573200,3575,3575,3575,3575,0
20230612,113900,855573200,3575,3580,3580,3565,8339
20230612,113800,825780080,3580,3580,3580,3580,0
20230612,113700,825780080,3580,3580,3580,3580,0
20230612,113600,825780080,3580,3580,3580,3580,327
20230612,113500,824609420,3580,3580,3580,3580,500
20230612,113400,822819420,3580,3580,3580,3575,438
20230612,113300,821252825,3585,3580,3585,3580,707
20230612,113200,818720015,3580,3580,3580,3580,0
20230612,113100,818720015,3580,3580,3580,3580,0
20230612,113000,818720015,3580,3580,3580,3580,18
20230612,112900,818655575,3580,3580,3580,3580,100
20230612,112800,818297575,3580,3580,3580,3580,0
20230612,112700,818297575,3580,3580,3580,3580,247
20230612,112600,817413315,3580,3580,3580,3580,0
20230612,112500,817413315,3580,3580,3580,3580,0
20230612,112400,817413315,3580,3580,3580,3580,202
20230612,112300,816690155,3600,3600,3600,3600,0
20230612,112200,816690155,3600,3600,3600,3600,0
20230612,112100,816690155,3600,3585,3600,3580,382
20230612,112000,815319335,3600,3600,3600,3600,13
20230612,111900,815272535,3585,3585,3585,3585,0
20230612,111800,815272535,3585,3585,3585,3585,288
20230612,111700,814240055,3580,3580,3580,3580,0
20230612,111600,814240055,3580,3580,3580,3580,0
20230612,111500,814240055,3580,3580,3580,3580,132
20230612,111400,813767495,3580,3580,3580,3580,0
20230612,111300,813767495,3580,3580,3580,3580,0
20230612,111200,813767495,3580,3590,3590,3580,430
20230612,111100,812226205,3585,3585,3585,3585,0
20230612,111000,812226205,3585,3585,3585,3585,0
20230612,110900,812226205,3585,3585,3585,3585,0
20230612,110800,812226205,3585,3590,3590,3585,289
20230612,110700,811190125,3585,3585,3585,3585,0
20230612,110600,811190125,3585,3585,3585,3585,20
20230612,110500,811118425,3585,3590,3590,3585,397
20230612,110400,809693450,3600,3600,3600,3600,0
20230612,110300,809693450,3600,3600,3600,3600,10
20230612,110200,809657450,3590,3595,3595,3590,424
20230612,110100,808135250,3600,3600,3600,3600,0
20230612,110000,808135250,3600,3600,3600,3600,8
20230612,105900,808106450,3590,3600,3600,3590,381
20230612,105800,806738645,3595,3595,3595,3595,2
20230612,105700,806731455,3590,3590,3590,3590,500
20230612,105600,804936455,3590,3590,3590,3590,775
20230612,105500,802154205,3590,3590,3590,3590,508
20230612,105400,800330485,3590,3590,3590,3590,100
20230612,105300,799971485,3600,3595,3600,3590,1721
20230612,105200,793778080,3600,3600,3600,3600,0
20230612,105100,793778080,3600,3600,3600,3600,10
20230612,105000,793742080,3605,3605,3605,3605,0
20230612,104900,793742080,3605,3605,3605,3605,0
20230612,104800,793742080,3605,3605,3605,3605,1
20230612,104700,793738475,3590,3600,3600,3590,3001
20230612,104600,782949270,3610,3610,3610,3610,0
20230612,104500,782949270,3610,3610,3610,3610,0
20230612,104400,782949270,3610,3610,3610,3610,2205
20230612,104300,774989220,3610,3595,3610,3595,2591
20230612,104200,765642605,3595,3595,3595,3595,2288
20230612,104100,757417245,3595,3595,3595,3595,100
20230612,104000,757057745,3595,3595,3595,3595,0
20230612,103900,757057745,3595,3595,3595,3595,292
20230612,103800,756008005,3600,3600,3600,3600,0
20230612,103700,756008005,3600,3600,3600,3600,100
20230612,103600,755648005,3595,3605,3605,3595,3243
20230612,103500,743973775,3610,3610,3610,3610,2000
20230612,103400,736753775,3610,3620,3620,3610,6356
20230612,103300,713790135,3620,3620,3620,3620,79
20230612,103200,713504155,3620,3620,3620,3620,0
20230612,103100,713504155,3620,3615,3620,3615,497
20230612,103000,711707450,3620,3615,3620,3615,21
20230612,102900,711631460,3615,3615,3630,3615,10
20230612,102800,711595280,3615,3620,3620,3615,327
20230612,102700,710411550,3620,3620,3620,3620,7
20230612,102600,710386210,3620,3620,3620,3620,5
20230612,102500,710368110,3620,3620,3620,3620,9
20230612,102400,710335530,3620,3625,3625,3620,616
20230612,102300,708105170,3625,3625,3625,3625,5
20230612,102200,708087045,3625,3625,3625,3625,7
20230612,102100,708061670,3620,3620,3620,3620,5
20230612,102000,708043570,3620,3620,3620,3620,8
20230612,101900,708014610,3620,3620,3620,3620,5
20230612,101800,707996510,3625,3625,3645,3620,1103
20230612,101700,703981140,3625,3625,3625,3625,6
20230612,101600,703959390,3625,3620,3625,3620,5
20230612,101500,703941275,3620,3620,3620,3615,8
20230612,101400,703912325,3620,3645,3645,3615,6
20230612,101300,703890595,3645,3610,3645,3610,1355
20230612,101200,698965165,3610,3610,3615,3610,521
20230612,101100,697084340,3610,3615,3615,3610,297
20230612,101000,696011560,3615,3615,3615,3615,75
20230612,100900,695740435,3615,3615,3615,3615,8
20230612,100800,695711515,3615,3615,3625,3615,821
20230612,100700,692743270,3615,3610,3615,3610,7
20230612,100600,692717990,3610,3615,3615,3610,411
20230612,100500,691232250,3615,3615,3615,3615,5
20230612,100400,691214175,3615,3620,3625,3610,338
20230612,100300,689992475,3620,3625,3625,3620,6
20230612,100200,689970735,3620,3620,3620,3620,7
20230612,100100,689945395,3625,3635,3635,3620,864
20230612,100000,686814860,3630,3630,3640,3630,18
20230612,095900,686749435,3630,3630,3635,3630,11
20230612,095800,686709475,3640,3635,3640,3630,13
20230612,095700,686662230,3635,3630,3635,3630,702
20230612,095600,684113945,3625,3625,3625,3625,7
20230612,095500,684088570,3625,3625,3625,3625,5
20230612,095400,684070445,3625,3630,3630,3625,11
20230612,095300,684030560,3630,3620,3630,3615,596
20230612,095200,681874260,3615,3615,3615,3615,10
20230612,095100,681838110,3630,3615,3630,3615,8
20230612,095000,681809145,3615,3615,3615,3615,67
20230612,094900,681566940,3615,3630,3630,3615,1493
20230612,094800,676160775,3645,3630,3645,3625,6992
20230612,094700,650682550,3645,3625,3645,3625,2005
20230612,094600,643375680,3625,3635,3635,3620,1809
20230612,094500,636826135,3625,3640,3645,3625,2216
20230612,094400,628765190,3640,3640,3645,3640,160
20230612,094300,628182765,3645,3645,3645,3640,1049
20230612,094200,624362315,3645,3650,3650,3645,287
20230612,094100,623316185,3645,3645,3645,3645,10
20230612,094000,623279735,3645,3650,3665,3645,6692
20230612,093900,598772015,3650,3645,3660,3645,1577
20230612,093800,593010370,3650,3640,3650,3640,10651
20230612,093700,554214860,3640,3635,3640,3635,1352
20230612,093600,549294845,3625,3625,3625,3625,443
20230612,093500,547688970,3625,3625,3625,3625,2
20230612,093400,547681720,3635,3635,3635,3635,0
20230612,093300,547681720,3635,3625,3635,3625,805
20230612,093200,544763585,3630,3630,3630,3630,0
20230612,093100,544763585,3630,3630,3630,3630,3
20230612,093000,544752695,3630,3635,3635,3630,1905
20230612,092900,537837540,3630,3635,3635,3630,305
20230612,092800,536728880,3635,3635,3635,3635,56
20230612,092700,536525320,3625,3630,3630,3620,705
20230612,092600,533971785,3630,3630,3630,3630,690
20230612,092500,531467085,3630,3630,3630,3630,0
20230612,092400,531467085,3630,3640,3640,3630,1931
20230612,092300,524446150,3635,3645,3645,3635,13357
20230612,092200,475825165,3655,3645,3655,3645,8
20230612,092100,475795980,3645,3650,3650,3645,8548
20230612,092000,444638095,3650,3645,3650,3645,84
20230612,091900,444331505,3650,3660,3660,3645,3163
20230612,091800,432787785,3660,3660,3660,3660,1208
20230612,091700,428366505,3660,3665,3665,3660,137
20230612,091600,427865060,3660,3665,3670,3660,2050
20230612,091500,420346890,3665,3675,3680,3665,555
20230612,091400,418307450,3675,3645,3675,3645,1118
20230612,091300,414205745,3675,3645,3685,3640,17357
20230612,091200,350403430,3670,3675,3675,3660,8422
20230612,091100,319527645,3675,3660,3680,3660,16452
20230612,091000,259083380,3660,3660,3670,3660,14467
20230612,090900,206088485,3660,3660,3660,3660,9182
20230612,090800,172482365,3660,3645,3660,3630,13233
20230612,090700,124126270,3650,3650,3655,3640,4554
20230612,090600,107519510,3640,3650,3670,3630,6410
20230612,090500,84133060,3640,3590,3640,3590,11035
20230612,090400,44216680,3590,3585,3595,3585,1337
20230612,090300,39413895,3585,3570,3585,3570,4548
20230612,090200,23160775,3560,3555,3560,3555,2441
20230612,090100,14471090,3555,3525,3555,3520,459
20230612,090000,12855205,3520,3550,3565,3520,3614
Reference in New Issue Copy Permalink