ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033320/min/candle-20230612.csv

622 lines
30 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
20230612,191900,2122913550,5550,5550,5550,5550,17382
20230612,191800,2122913550,5550,5550,5550,5550,0
20230612,191700,2122913550,5550,5550,5550,5550,0
20230612,191600,2122913550,5550,5550,5550,5550,0
20230612,191500,2122913550,5550,5550,5550,5550,0
20230612,191400,2122913550,5550,5550,5550,5550,0
20230612,191300,2122913550,5550,5550,5550,5550,0
20230612,191200,2122913550,5550,5550,5550,5550,0
20230612,191100,2122913550,5550,5550,5550,5550,0
20230612,191000,2122913550,5550,5550,5550,5550,0
20230612,190900,2122913550,5550,5550,5550,5550,0
20230612,190800,2122913550,5550,5550,5550,5550,0
20230612,190700,2122913550,5550,5550,5550,5550,0
20230612,190600,2122913550,5550,5550,5550,5550,0
20230612,190500,2122913550,5550,5550,5550,5550,0
20230612,190400,2122913550,5550,5550,5550,5550,0
20230612,190300,2122913550,5550,5550,5550,5550,0
20230612,190200,2122913550,5550,5550,5550,5550,0
20230612,190100,2122913550,5550,5550,5550,5550,0
20230612,190000,2122913550,5550,5550,5550,5550,0
20230612,185900,2122913550,5550,5550,5550,5550,0
20230612,185800,2122913550,5550,5550,5550,5550,0
20230612,185700,2122913550,5550,5550,5550,5550,0
20230612,185600,2122913550,5550,5550,5550,5550,0
20230612,185500,2122913550,5550,5550,5550,5550,0
20230612,185400,2122913550,5550,5550,5550,5550,0
20230612,185300,2122913550,5550,5550,5550,5550,0
20230612,185200,2122913550,5550,5550,5550,5550,0
20230612,185100,2122913550,5550,5550,5550,5550,0
20230612,185000,2122913550,5550,5550,5550,5550,0
20230612,184900,2122913550,5550,5550,5550,5550,17382
20230612,184800,2122913550,5550,5550,5550,5550,0
20230612,184700,2122913550,5550,5550,5550,5550,0
20230612,184600,2122913550,5550,5550,5550,5550,0
20230612,184500,2122913550,5550,5550,5550,5550,0
20230612,184400,2122913550,5550,5550,5550,5550,0
20230612,184300,2122913550,5550,5550,5550,5550,0
20230612,184200,2122913550,5550,5550,5550,5550,0
20230612,184100,2122913550,5550,5550,5550,5550,0
20230612,184000,2122913550,5550,5550,5550,5550,0
20230612,183900,2122913550,5550,5550,5550,5550,0
20230612,183800,2122913550,5550,5550,5550,5550,0
20230612,183700,2122913550,5550,5550,5550,5550,0
20230612,183600,2122913550,5550,5550,5550,5550,0
20230612,183500,2122913550,5550,5550,5550,5550,0
20230612,183400,2122913550,5550,5550,5550,5550,0
20230612,183300,2122913550,5550,5550,5550,5550,0
20230612,183200,2122913550,5550,5550,5550,5550,0
20230612,183100,2122913550,5550,5550,5550,5550,0
20230612,183000,2122913550,5550,5550,5550,5550,0
20230612,182900,2122913550,5550,5550,5550,5550,0
20230612,182800,2122913550,5550,5550,5550,5550,0
20230612,182700,2122913550,5550,5550,5550,5550,0
20230612,182600,2122913550,5550,5550,5550,5550,0
20230612,182500,2122913550,5550,5550,5550,5550,0
20230612,182400,2122913550,5550,5550,5550,5550,0
20230612,182300,2122913550,5550,5550,5550,5550,0
20230612,182200,2122913550,5550,5550,5550,5550,0
20230612,182100,2122913550,5550,5550,5550,5550,0
20230612,182000,2122913550,5550,5550,5550,5550,0
20230612,181900,2122913550,5550,5550,5550,5550,17382
20230612,181800,2122913550,5550,5550,5550,5550,0
20230612,181700,2122913550,5550,5550,5550,5550,0
20230612,181600,2122913550,5550,5550,5550,5550,0
20230612,181500,2122913550,5550,5550,5550,5550,0
20230612,181400,2122913550,5550,5550,5550,5550,0
20230612,181300,2122913550,5550,5550,5550,5550,0
20230612,181200,2122913550,5550,5550,5550,5550,0
20230612,181100,2122913550,5550,5550,5550,5550,0
20230612,181000,2122913550,5550,5550,5550,5550,0
20230612,180900,2122913550,5550,5550,5550,5550,0
20230612,180800,2122913550,5550,5550,5550,5550,0
20230612,180700,2122913550,5550,5550,5550,5550,0
20230612,180600,2122913550,5550,5550,5550,5550,0
20230612,180500,2122913550,5550,5550,5550,5550,0
20230612,180400,2122913550,5550,5550,5550,5550,0
20230612,180300,2122913550,5550,5550,5550,5550,0
20230612,180200,2122913550,5550,5550,5550,5550,0
20230612,180100,2122913550,5550,5550,5550,5550,0
20230612,180000,2122913550,5550,5550,5550,5550,0
20230612,175900,2122913550,5550,5550,5550,5550,0
20230612,175800,2122913550,5550,5550,5550,5550,0
20230612,175700,2122913550,5550,5550,5550,5550,0
20230612,175600,2122913550,5550,5550,5550,5550,0
20230612,175500,2122913550,5550,5550,5550,5550,0
20230612,175400,2122913550,5550,5550,5550,5550,0
20230612,175300,2122913550,5550,5550,5550,5550,0
20230612,175200,2122913550,5550,5550,5550,5550,0
20230612,175100,2122913550,5550,5550,5550,5550,0
20230612,175000,2122913550,5550,5550,5550,5550,0
20230612,174900,2122913550,5550,5550,5550,5550,17382
20230612,174800,2122913550,5550,5550,5550,5550,0
20230612,174700,2122913550,5550,5550,5550,5550,0
20230612,174600,2122913550,5550,5550,5550,5550,0
20230612,174500,2122913550,5550,5550,5550,5550,0
20230612,174400,2122913550,5550,5550,5550,5550,0
20230612,174300,2122913550,5550,5550,5550,5550,0
20230612,174200,2122913550,5550,5550,5550,5550,0
20230612,174100,2122913550,5550,5550,5550,5550,0
20230612,174000,2122913550,5550,5550,5550,5550,0
20230612,173900,2122913550,5550,5550,5550,5550,0
20230612,173800,2122913550,5550,5550,5550,5550,0
20230612,173700,2122913550,5550,5550,5550,5550,0
20230612,173600,2122913550,5550,5550,5550,5550,0
20230612,173500,2122913550,5550,5550,5550,5550,0
20230612,173400,2122913550,5550,5550,5550,5550,0
20230612,173300,2122913550,5550,5550,5550,5550,0
20230612,173200,2122913550,5550,5550,5550,5550,0
20230612,173100,2122913550,5550,5550,5550,5550,0
20230612,173000,2122913550,5550,5550,5550,5550,0
20230612,172900,2122913550,5550,5550,5550,5550,0
20230612,172800,2122913550,5550,5550,5550,5550,0
20230612,172700,2122913550,5550,5550,5550,5550,0
20230612,172600,2122913550,5550,5550,5550,5550,0
20230612,172500,2122913550,5550,5550,5550,5550,0
20230612,172400,2122913550,5550,5550,5550,5550,0
20230612,172300,2122913550,5550,5550,5550,5550,0
20230612,172200,2122913550,5550,5550,5550,5550,0
20230612,172100,2122913550,5550,5550,5550,5550,0
20230612,172000,2122913550,5550,5550,5550,5550,0
20230612,171900,2122913550,5550,5550,5550,5550,17382
20230612,171800,2122913550,5550,5550,5550,5550,0
20230612,171700,2122913550,5550,5550,5550,5550,0
20230612,171600,2122913550,5550,5550,5550,5550,0
20230612,171500,2122913550,5550,5550,5550,5550,0
20230612,171400,2122913550,5550,5550,5550,5550,0
20230612,171300,2122913550,5550,5550,5550,5550,0
20230612,171200,2122913550,5550,5550,5550,5550,0
20230612,171100,2122913550,5550,5550,5550,5550,0
20230612,171000,2122913550,5550,5550,5550,5550,0
20230612,170900,2122913550,5550,5550,5550,5550,0
20230612,170800,2122913550,5550,5550,5550,5550,0
20230612,170700,2122913550,5550,5550,5550,5550,0
20230612,170600,2122913550,5550,5550,5550,5550,0
20230612,170500,2122913550,5550,5550,5550,5550,0
20230612,170400,2122913550,5550,5550,5550,5550,0
20230612,170300,2122913550,5550,5550,5550,5550,0
20230612,170200,2122913550,5550,5550,5550,5550,0
20230612,170100,2122913550,5550,5550,5550,5550,0
20230612,170000,2122913550,5550,5550,5550,5550,0
20230612,165900,2122913550,5550,5550,5550,5550,0
20230612,165800,2122913550,5550,5550,5550,5550,0
20230612,165700,2122913550,5550,5550,5550,5550,0
20230612,165600,2122913550,5550,5550,5550,5550,0
20230612,165500,2122913550,5550,5550,5550,5550,0
20230612,165400,2122913550,5550,5550,5550,5550,0
20230612,165300,2122913550,5550,5550,5550,5550,0
20230612,165200,2122913550,5550,5550,5550,5550,0
20230612,165100,2122913550,5550,5550,5550,5550,0
20230612,165000,2122913550,5550,5550,5550,5550,0
20230612,164900,2122913550,5550,5550,5550,5550,17382
20230612,164800,2122913550,5550,5550,5550,5550,0
20230612,164700,2122913550,5550,5550,5550,5550,0
20230612,164600,2122913550,5550,5550,5550,5550,0
20230612,164500,2122913550,5550,5550,5550,5550,0
20230612,164400,2122913550,5550,5550,5550,5550,0
20230612,164300,2122913550,5550,5550,5550,5550,0
20230612,164200,2122913550,5550,5550,5550,5550,0
20230612,164100,2122913550,5550,5550,5550,5550,0
20230612,164000,2122913550,5550,5550,5550,5550,0
20230612,163900,2122913550,5550,5550,5550,5550,0
20230612,163800,2122913550,5550,5550,5550,5550,0
20230612,163700,2122913550,5550,5550,5550,5550,0
20230612,163600,2122913550,5550,5550,5550,5550,0
20230612,163500,2122913550,5550,5550,5550,5550,0
20230612,163400,2122913550,5550,5550,5550,5550,0
20230612,163300,2122913550,5550,5550,5550,5550,0
20230612,163200,2122913550,5550,5550,5550,5550,0
20230612,163100,2122913550,5550,5550,5550,5550,0
20230612,163000,2122913550,5550,5550,5550,5550,0
20230612,162900,2122913550,5550,5550,5550,5550,0
20230612,162800,2122913550,5550,5550,5550,5550,0
20230612,162700,2122913550,5550,5550,5550,5550,0
20230612,162600,2122913550,5550,5550,5550,5550,0
20230612,162500,2122913550,5550,5550,5550,5550,0
20230612,162400,2122913550,5550,5550,5550,5550,0
20230612,162300,2122913550,5550,5550,5550,5550,0
20230612,162200,2122913550,5550,5550,5550,5550,0
20230612,162100,2122913550,5550,5550,5550,5550,0
20230612,162000,2122913550,5550,5550,5550,5550,0
20230612,161900,2122913550,5550,5550,5550,5550,17382
20230612,161800,2122913550,5550,5550,5550,5550,0
20230612,161700,2122913550,5550,5550,5550,5550,0
20230612,161600,2122913550,5550,5550,5550,5550,0
20230612,161500,2122913550,5550,5550,5550,5550,0
20230612,161400,2122913550,5550,5550,5550,5550,0
20230612,161300,2122913550,5550,5550,5550,5550,0
20230612,161200,2122913550,5550,5550,5550,5550,0
20230612,161100,2122913550,5550,5550,5550,5550,0
20230612,161000,2122913550,5550,5550,5550,5550,0
20230612,160900,2122913550,5550,5550,5550,5550,0
20230612,160800,2122913550,5550,5550,5550,5550,0
20230612,160700,2122913550,5550,5550,5550,5550,0
20230612,160600,2122913550,5550,5550,5550,5550,0
20230612,160500,2122913550,5550,5550,5550,5550,0
20230612,160400,2122913550,5550,5550,5550,5550,0
20230612,160300,2122913550,5550,5550,5550,5550,0
20230612,160200,2122913550,5550,5550,5550,5550,0
20230612,160100,2122913550,5550,5550,5550,5550,0
20230612,160000,2122913550,5550,5550,5550,5550,0
20230612,155900,2122913550,5550,5550,5550,5550,0
20230612,155800,2122913550,5550,5550,5550,5550,0
20230612,155700,2122913550,5550,5550,5550,5550,0
20230612,155600,2122913550,5550,5550,5550,5550,0
20230612,155500,2122913550,5550,5550,5550,5550,0
20230612,155400,2122913550,5550,5550,5550,5550,0
20230612,155300,2122913550,5550,5550,5550,5550,0
20230612,155200,2122913550,5550,5550,5550,5550,0
20230612,155100,2122913550,5550,5550,5550,5550,0
20230612,155000,2122913550,5550,5550,5550,5550,0
20230612,154900,2122913550,5550,5550,5550,5550,17382
20230612,154800,2122913550,5550,5550,5550,5550,0
20230612,154700,2122913550,5550,5550,5550,5550,0
20230612,154600,2122913550,5550,5550,5550,5550,0
20230612,154500,2122913550,5550,5550,5550,5550,0
20230612,154400,2122913550,5550,5550,5550,5550,0
20230612,154300,2122913550,5550,5550,5550,5550,0
20230612,154200,2122913550,5550,5550,5550,5550,0
20230612,154100,2122913550,5550,5550,5550,5550,0
20230612,154000,2122913550,5550,5550,5550,5550,0
20230612,153900,2122913550,5550,5550,5550,5550,0
20230612,153800,2122913550,5550,5550,5550,5550,0
20230612,153700,2122913550,5550,5550,5550,5550,0
20230612,153600,2122913550,5550,5550,5550,5550,0
20230612,153500,2122913550,5550,5550,5550,5550,0
20230612,153400,2122913550,5550,5550,5550,5550,0
20230612,153300,2122913550,5550,5550,5550,5550,0
20230612,153200,2122913550,5550,5550,5550,5550,0
20230612,153100,2122913550,5550,5550,5550,5550,0
20230612,153000,2122913550,5550,5550,5550,5550,17382
20230612,152900,2026443450,5560,5560,5560,5560,0
20230612,152800,2026443450,5560,5560,5560,5560,0
20230612,152700,2026443450,5560,5560,5560,5560,0
20230612,152600,2026443450,5560,5560,5560,5560,0
20230612,152500,2026443450,5560,5560,5560,5560,0
20230612,152400,2026443450,5560,5560,5560,5560,0
20230612,152300,2026443450,5560,5560,5560,5560,0
20230612,152200,2026443450,5560,5560,5560,5560,0
20230612,152100,2026443450,5560,5560,5560,5560,0
20230612,152000,2026443450,5560,5560,5560,5560,0
20230612,151900,2026443450,5560,5560,5570,5560,2825
20230612,151800,2010733260,5560,5570,5570,5560,65
20230612,151700,2010371760,5570,5560,5570,5560,954
20230612,151600,2005066920,5560,5560,5560,5550,2354
20230612,151500,1991983200,5550,5550,5560,5550,139
20230612,151400,1991210690,5560,5550,5560,5550,845
20230612,151300,1986518030,5550,5550,5550,5550,444
20230612,151200,1984053830,5550,5560,5560,5550,524
20230612,151100,1981145490,5550,5570,5570,5550,3166
20230612,151000,1963571230,5570,5570,5570,5550,4441
20230612,150900,1938850740,5570,5570,5570,5570,320
20230612,150800,1937068340,5580,5580,5590,5580,3112
20230612,150700,1919702380,5590,5580,5590,5580,92
20230612,150600,1919188390,5590,5580,5590,5570,447
20230612,150500,1916697610,5580,5580,5580,5570,3548
20230612,150400,1896919770,5580,5570,5580,5570,2302
20230612,150300,1884086620,5580,5580,5580,5580,38
20230612,150200,1883874580,5580,5580,5580,5570,2338
20230612,150100,1870829580,5570,5580,5580,5570,298
20230612,150000,1869169640,5580,5570,5580,5570,146
20230612,145900,1868355590,5570,5560,5580,5560,65
20230612,145800,1867993490,5580,5580,5580,5580,641
20230612,145700,1864416710,5580,5570,5580,5570,1008
20230612,145600,1858796120,5570,5580,5580,5570,101
20230612,145500,1858232550,5580,5570,5580,5560,379
20230612,145400,1856122350,5570,5570,5570,5570,2102
20230612,145300,1844414210,5560,5570,5570,5560,2109
20230612,145200,1832669130,5570,5570,5570,5560,319
20230612,145100,1830894380,5570,5570,5570,5570,115
20230612,145000,1830253830,5560,5570,5570,5560,332
20230612,144900,1828407590,5570,5570,5570,5570,745
20230612,144800,1824257940,5570,5570,5570,5570,121
20230612,144700,1823583970,5560,5570,5570,5560,298
20230612,144600,1821924220,5560,5560,5560,5560,210
20230612,144500,1820756620,5560,5560,5560,5560,0
20230612,144400,1820756620,5560,5560,5560,5560,1027
20230612,144300,1815046500,5560,5560,5560,5550,206
20230612,144200,1813902670,5560,5560,5560,5560,50
20230612,144100,1813624670,5560,5550,5560,5550,189
20230612,144000,1812574190,5550,5560,5560,5550,174
20230612,143900,1811606950,5560,5550,5560,5550,945
20230612,143800,1806362180,5550,5560,5560,5550,226
20230612,143700,1805107870,5560,5560,5560,5550,46
20230612,143600,1804852310,5550,5550,5550,5550,21
20230612,143500,1804735760,5560,5550,5560,5550,1100
20230612,143400,1798630260,5550,5550,5560,5550,354
20230612,143300,1796665540,5550,5550,5550,5550,1260
20230612,143200,1789672540,5550,5560,5560,5540,1165
20230612,143100,1783208140,5570,5570,5570,5550,1537
20230612,143000,1774647150,5570,5560,5570,5550,1492
20230612,142900,1766357010,5570,5560,5570,5560,11
20230612,142800,1766295840,5570,5560,5570,5560,258
20230612,142700,1764861350,5560,5560,5570,5560,15
20230612,142600,1764777840,5560,5560,5560,5560,93
20230612,142500,1764260760,5570,5570,5570,5570,0
20230612,142400,1764260760,5570,5560,5570,5560,3
20230612,142300,1764244070,5570,5560,5570,5560,27
20230612,142200,1764093790,5570,5570,5570,5560,35
20230612,142100,1763898940,5560,5560,5560,5560,271
20230612,142000,1762392180,5560,5560,5560,5560,0
20230612,141900,1762392180,5560,5550,5560,5550,1225
20230612,141800,1755583140,5550,5560,5560,5550,23
20230612,141700,1755455460,5560,5550,5560,5550,220
20230612,141600,1754233960,5550,5560,5560,5550,191
20230612,141500,1753173810,5560,5560,5560,5550,385
20230612,141400,1751036210,5560,5560,5560,5560,0
20230612,141300,1751036210,5560,5560,5560,5560,50
20230612,141200,1750758210,5560,5550,5560,5550,391
20230612,141100,1748585250,5550,5550,5550,5550,1025
20230612,141000,1742896500,5550,5550,5550,5550,375
20230612,140900,1740815250,5550,5550,5550,5550,11
20230612,140800,1740754200,5560,5560,5560,5560,551
20230612,140700,1737690640,5550,5550,5550,5550,0
20230612,140600,1737690640,5550,5550,5550,5550,0
20230612,140500,1737690640,5550,5550,5550,5550,16
20230612,140400,1737601840,5560,5560,5560,5560,1
20230612,140300,1737596280,5550,5540,5550,5540,403
20230612,140200,1735359710,5550,5550,5550,5550,3
20230612,140100,1735343060,5540,5540,5540,5540,3
20230612,140000,1735326440,5540,5540,5540,5540,87
20230612,135900,1734844460,5540,5540,5540,5540,10
20230612,135800,1734789060,5530,5540,5540,5530,2017
20230612,135700,1723632650,5540,5540,5540,5540,202
20230612,135600,1722513570,5540,5540,5540,5540,108
20230612,135500,1721915250,5540,5540,5540,5540,21
20230612,135400,1721798910,5550,5550,5550,5550,396
20230612,135300,1719601110,5550,5550,5550,5550,58
20230612,135200,1719279210,5540,5540,5540,5540,319
20230612,135100,1717511950,5550,5540,5550,5540,2790
20230612,135000,1702042920,5540,5540,5540,5540,2024
20230612,134900,1690829960,5550,5550,5550,5540,2218
20230612,134800,1678540060,5550,5550,5550,5550,0
20230612,134700,1678540060,5550,5550,5550,5540,75
20230612,134600,1678124010,5550,5550,5550,5550,6
20230612,134500,1678090710,5540,5540,5540,5540,0
20230612,134400,1678090710,5540,5550,5550,5540,729
20230612,134300,1674050150,5550,5540,5550,5540,837
20230612,134200,1669411660,5540,5550,5550,5540,32
20230612,134100,1669234170,5550,5550,5550,5550,198
20230612,134000,1668135270,5550,5540,5550,5540,430
20230612,133900,1665750270,5540,5550,5550,5540,457
20230612,133800,1663217470,5550,5550,5550,5550,595
20230612,133700,1659915220,5550,5550,5550,5550,510
20230612,133600,1657084720,5550,5550,5550,5550,1
20230612,133500,1657079170,5560,5560,5560,5550,661
20230612,133400,1653409010,5550,5550,5550,5550,0
20230612,133300,1653409010,5550,5560,5560,5550,1548
20230612,133200,1644816610,5560,5560,5560,5550,118
20230612,133100,1644160720,5560,5560,5560,5560,200
20230612,133000,1643048720,5570,5570,5570,5570,158
20230612,132900,1642168660,5570,5570,5570,5570,201
20230612,132800,1641049090,5570,5570,5570,5570,54
20230612,132700,1640748310,5550,5550,5550,5550,3402
20230612,132600,1621867210,5550,5560,5560,5550,1700
20230612,132500,1612431680,5570,5560,5570,5550,2001
20230612,132400,1601322920,5560,5560,5560,5560,500
20230612,132300,1598542920,5570,5560,5570,5560,1205
20230612,132200,1591843070,5560,5560,5560,5560,100
20230612,132100,1591287070,5580,5580,5580,5580,0
20230612,132000,1591287070,5580,5580,5580,5580,0
20230612,131900,1591287070,5580,5580,5580,5580,111
20230612,131800,1590667690,5580,5580,5580,5560,54
20230612,131700,1590367190,5580,5580,5580,5580,1
20230612,131600,1590361610,5560,5560,5560,5560,166
20230612,131500,1589438650,5560,5560,5560,5560,206
20230612,131400,1588293290,5580,5580,5580,5580,3
20230612,131300,1588276550,5580,5580,5580,5580,31
20230612,131200,1588103570,5580,5570,5580,5570,324
20230612,131100,1586297100,5570,5560,5570,5560,297
20230612,131000,1584645740,5560,5560,5560,5550,603
20230612,130900,1581296900,5560,5550,5560,5550,1159
20230612,130800,1574862540,5560,5560,5560,5560,2322
20230612,130700,1561952220,5560,5560,5560,5560,220
20230612,130600,1560729020,5560,5570,5580,5560,1957
20230612,130500,1549810680,5580,5580,5580,5580,1
20230612,130400,1549805100,5590,5590,5590,5590,1
20230612,130300,1549799510,5560,5580,5580,5550,1040
20230612,130200,1544015800,5590,5590,5590,5590,22
20230612,130100,1543892820,5590,5590,5590,5590,23
20230612,130000,1543764250,5590,5590,5590,5570,53
20230612,125900,1543468380,5580,5580,5580,5580,517
20230612,125800,1540583520,5580,5580,5580,5580,0
20230612,125700,1540583520,5580,5580,5580,5580,0
20230612,125600,1540583520,5580,5590,5590,5580,5
20230612,125500,1540555610,5570,5590,5590,5570,104
20230612,125400,1539976310,5570,5580,5580,5570,109
20230612,125300,1539368960,5590,5590,5590,5590,178
20230612,125200,1538373940,5590,5570,5590,5570,55
20230612,125100,1538066510,5590,5590,5590,5590,2
20230612,125000,1538055330,5580,5580,5580,5580,575
20230612,124900,1534846830,5580,5580,5580,5560,12
20230612,124800,1534779890,5580,5580,5580,5580,1000
20230612,124700,1529199890,5580,5570,5580,5570,39
20230612,124600,1528982280,5580,5580,5580,5580,6
20230612,124500,1528948800,5560,5580,5580,5560,460
20230612,124400,1526387580,5580,5580,5580,5580,10
20230612,124300,1526331780,5560,5560,5560,5560,171
20230612,124200,1525381020,5570,5570,5570,5570,180
20230612,124100,1524378420,5580,5580,5580,5580,0
20230612,124000,1524378420,5580,5570,5580,5570,18
20230612,123900,1524278150,5560,5560,5560,5560,441
20230612,123800,1521826190,5560,5560,5560,5560,69
20230612,123700,1521442550,5580,5560,5580,5560,48
20230612,123600,1521175650,5560,5560,5560,5560,31
20230612,123500,1521003290,5580,5580,5580,5580,0
20230612,123400,1521003290,5580,5560,5580,5560,1006
20230612,123300,1515409810,5580,5560,5580,5560,467
20230612,123200,1512813230,5570,5580,5580,5570,297
20230612,123100,1511158840,5580,5570,5580,5570,4
20230612,123000,1511136530,5580,5580,5580,5580,1
20230612,122900,1511130950,5580,5580,5580,5580,50
20230612,122800,1510851950,5580,5580,5580,5580,0
20230612,122700,1510851950,5580,5580,5580,5580,2
20230612,122600,1510840790,5590,5590,5590,5590,0
20230612,122500,1510840790,5590,5590,5590,5590,0
20230612,122400,1510840790,5590,5590,5590,5590,101
20230612,122300,1510276200,5590,5570,5590,5560,223
20230612,122200,1509033390,5570,5570,5580,5570,205
20230612,122100,1507889540,5580,5590,5590,5580,513
20230612,122000,1505026890,5600,5600,5600,5600,17
20230612,121900,1504931690,5600,5580,5600,5580,2201
20230612,121800,1492618700,5580,5560,5580,5560,508
20230612,121700,1489786300,5560,5560,5560,5560,12
20230612,121600,1489719580,5550,5550,5550,5540,770
20230612,121500,1485447080,5540,5550,5550,5540,531
20230612,121400,1482500040,5550,5550,5550,5550,0
20230612,121300,1482500040,5550,5560,5560,5550,6
20230612,121200,1482466730,5570,5570,5570,5570,53
20230612,121100,1482171520,5570,5560,5570,5540,2147
20230612,121000,1470251340,5560,5570,5570,5560,1183
20230612,120900,1463668760,5570,5570,5570,5570,20
20230612,120800,1463557360,5560,5560,5560,5560,0
20230612,120700,1463557360,5560,5560,5560,5560,4
20230612,120600,1463535120,5560,5540,5560,5540,10
20230612,120500,1463479680,5540,5550,5550,5540,223
20230612,120400,1462242430,5550,5540,5550,5540,2614
20230612,120300,1447760590,5540,5540,5540,5540,1
20230612,120200,1447755050,5540,5540,5540,5540,600
20230612,120100,1444431050,5550,5540,5550,5540,2
20230612,120000,1444419960,5540,5540,5540,5540,1039
20230612,115900,1438663900,5550,5550,5550,5540,2402
20230612,115800,1425332830,5550,5550,5550,5550,60
20230612,115700,1424999830,5540,5540,5540,5540,0
20230612,115600,1424999830,5540,5540,5540,5540,0
20230612,115500,1424999830,5540,5540,5540,5540,25
20230612,115400,1424861330,5550,5550,5550,5550,5
20230612,115300,1424833580,5550,5550,5550,5550,0
20230612,115200,1424833580,5550,5550,5550,5550,1201
20230612,115100,1418168030,5550,5550,5550,5550,30
20230612,115000,1418001530,5540,5540,5540,5540,2
20230612,114900,1417990450,5550,5540,5550,5540,76
20230612,114800,1417568960,5540,5540,5550,5540,41
20230612,114700,1417341480,5550,5550,5550,5550,10
20230612,114600,1417285980,5550,5550,5550,5540,432
20230612,114500,1414890440,5540,5540,5540,5540,0
20230612,114400,1414890440,5540,5550,5550,5540,104
20230612,114300,1414313670,5550,5550,5550,5550,60
20230612,114200,1413980670,5560,5550,5560,5550,31
20230612,114100,1413808580,5540,5540,5540,5540,0
20230612,114000,1413808580,5540,5540,5540,5540,370
20230612,113900,1411758780,5540,5540,5540,5540,149
20230612,113800,1410933320,5540,5540,5540,5540,0
20230612,113700,1410933320,5540,5540,5540,5540,100
20230612,113600,1410379320,5540,5540,5540,5540,31
20230612,113500,1410207580,5540,5540,5540,5540,2720
20230612,113400,1395138780,5540,5540,5540,5540,572
20230612,113300,1391969900,5540,5540,5540,5540,730
20230612,113200,1387925700,5540,5540,5540,5540,1
20230612,113100,1387920160,5550,5550,5550,5550,119
20230612,113000,1387259710,5550,5560,5570,5550,205
20230612,112900,1386120680,5540,5560,5570,5540,611
20230612,112800,1382717660,5540,5560,5560,5540,268
20230612,112700,1381232700,5560,5550,5570,5550,125
20230612,112600,1380538760,5550,5550,5560,5550,68
20230612,112500,1380161310,5560,5560,5560,5560,160
20230612,112400,1379271710,5560,5560,5560,5560,620
20230612,112300,1375824510,5560,5550,5560,5540,492
20230612,112200,1373098550,5540,5540,5540,5540,0
20230612,112100,1373098550,5540,5540,5540,5540,0
20230612,112000,1373098550,5540,5550,5550,5540,800
20230612,111900,1368666510,5540,5550,5550,5540,481
20230612,111800,1365999300,5550,5550,5550,5550,362
20230612,111700,1363990200,5540,5540,5540,5540,12
20230612,111600,1363923720,5540,5540,5540,5540,0
20230612,111500,1363923720,5540,5540,5540,5540,62
20230612,111400,1363580240,5540,5540,5540,5540,0
20230612,111300,1363580240,5540,5550,5550,5540,83
20230612,111200,1363120100,5550,5550,5550,5550,0
20230612,111100,1363120100,5550,5550,5550,5550,106
20230612,111000,1362531800,5550,5560,5560,5530,315
20230612,110900,1360789100,5530,5530,5560,5530,81
20230612,110800,1360341080,5540,5550,5550,5540,2413
20230612,110700,1346968140,5550,5540,5550,5540,91
20230612,110600,1346463340,5540,5540,5550,5540,940
20230612,110500,1341255190,5540,5540,5540,5540,100
20230612,110400,1340701190,5540,5540,5540,5540,819
20230612,110300,1336163930,5550,5540,5550,5540,695
20230612,110200,1332306990,5550,5550,5550,5550,2417
20230612,110100,1318892640,5540,5540,5550,5540,55
20230612,110000,1318587830,5550,5540,5550,5540,905
20230612,105900,1313570080,5540,5550,5550,5540,1602
20230612,105800,1304692440,5550,5550,5550,5550,1568
20230612,105700,1295990040,5560,5560,5560,5560,556
20230612,105600,1292898680,5560,5580,5580,5560,829
20230612,105500,1288284010,5580,5580,5580,5580,72
20230612,105400,1287882250,5580,5590,5590,5580,397
20230612,105300,1285663030,5590,5590,5600,5590,830
20230612,105200,1281023270,5590,5570,5590,5570,1891
20230612,105100,1270455660,5570,5560,5590,5560,197
20230612,105000,1269358960,5550,5560,5560,5550,399
20230612,104900,1267144390,5560,5560,5560,5550,555
20230612,104800,1264060770,5560,5560,5560,5560,678
20230612,104700,1260291090,5570,5560,5570,5550,106
20230612,104600,1259701810,5560,5560,5560,5560,53
20230612,104500,1259407130,5560,5550,5560,5550,99
20230612,104400,1258857570,5560,5550,5560,5550,299
20230612,104300,1257196130,5540,5540,5540,5540,1710
20230612,104200,1247722730,5540,5550,5560,5540,1533
20230612,104100,1239217000,5560,5570,5570,5550,3767
20230612,104000,1218279470,5580,5580,5580,5580,20
20230612,103900,1218167870,5580,5570,5580,5570,54
20230612,103800,1217867080,5580,5580,5590,5580,1504
20230612,103700,1209471240,5580,5590,5590,5580,130
20230612,103600,1208745340,5590,5590,5590,5580,437
20230612,103500,1206302520,5590,5590,5590,5590,0
20230612,103400,1206302520,5590,5580,5590,5580,1117
20230612,103300,1200066070,5580,5580,5580,5570,843
20230612,103200,1195362380,5570,5580,5580,5570,340
20230612,103100,1193468540,5570,5570,5570,5570,262
20230612,103000,1192009200,5570,5570,5570,5570,409
20230612,102900,1189731070,5570,5580,5580,5570,39
20230612,102800,1189513830,5570,5580,5580,5570,29
20230612,102700,1189352110,5580,5560,5580,5560,412
20230612,102600,1187057040,5560,5560,5560,5560,20
20230612,102500,1186945840,5560,5560,5560,5560,354
20230612,102400,1184977600,5560,5560,5560,5560,58
20230612,102300,1184655120,5560,5560,5560,5560,315
20230612,102200,1182903720,5560,5560,5560,5560,161
20230612,102100,1182008560,5560,5560,5560,5560,50
20230612,102000,1181730560,5560,5560,5560,5560,388
20230612,101900,1179573280,5560,5570,5570,5560,425
20230612,101800,1177208620,5570,5570,5570,5570,3
20230612,101700,1177191910,5560,5560,5560,5560,50
20230612,101600,1176913910,5560,5570,5570,5560,81
20230612,101500,1176462750,5560,5550,5560,5550,543
20230612,101400,1173448990,5570,5560,5570,5550,490
20230612,101300,1170727240,5570,5570,5580,5570,36
20230612,101200,1170526710,5570,5570,5580,5570,369
20230612,101100,1168471360,5570,5550,5570,5550,113
20230612,101000,1167843610,5570,5570,5570,5570,564
20230612,100900,1164702130,5550,5560,5570,5550,202
20230612,100800,1163579010,5560,5560,5570,5560,389
20230612,100700,1161414340,5570,5570,5570,5570,500
20230612,100600,1158629340,5560,5540,5560,5540,6838
20230612,100500,1120669130,5540,5540,5540,5530,505
20230612,100400,1117872390,5540,5550,5550,5540,558
20230612,100300,1114779870,5540,5550,5550,5540,280
20230612,100200,1113227750,5550,5550,5550,5550,834
20230612,100100,1108599050,5550,5540,5550,5540,869
20230612,100000,1103782400,5550,5540,5550,5540,98
20230612,095900,1103238930,5540,5560,5560,5530,867
20230612,095800,1098438070,5550,5560,5560,5550,2
20230612,095700,1098426960,5550,5550,5550,5550,482
20230612,095600,1095751860,5560,5560,5560,5560,17
20230612,095500,1095657340,5570,5520,5570,5520,4656
20230612,095400,1069884690,5530,5530,5530,5510,1934
20230612,095300,1059212550,5540,5530,5540,5520,6773
20230612,095200,1021817910,5530,5540,5540,5510,9458
20230612,095100,969583380,5540,5570,5570,5530,9962
20230612,095000,914384170,5560,5550,5560,5540,1978
20230612,094900,903423030,5540,5560,5570,5540,1350
20230612,094800,895931750,5560,5560,5560,5560,152
20230612,094700,895086630,5570,5560,5570,5560,142
20230612,094600,894297010,5560,5550,5570,5550,1456
20230612,094500,886211080,5580,5580,5580,5550,10291
20230612,094400,829022680,5570,5590,5590,5570,2420
20230612,094300,815531380,5600,5590,5600,5590,585
20230612,094200,812256660,5590,5580,5590,5580,562
20230612,094100,809116740,5580,5570,5580,5570,37
20230612,094000,808910430,5580,5580,5580,5570,719
20230612,093900,804899760,5580,5580,5590,5580,483
20230612,093800,802204600,5580,5590,5590,5580,375
20230612,093700,800109490,5590,5580,5590,5570,2108
20230612,093600,788350800,5600,5600,5600,5600,0
20230612,093500,788350800,5600,5580,5600,5570,105
20230612,093400,787765090,5570,5600,5600,5570,1083
20230612,093300,781728150,5570,5580,5600,5570,2840
20230612,093200,765873210,5570,5570,5570,5550,7397
20230612,093100,724742670,5580,5570,5580,5570,1187
20230612,093000,718131030,5570,5580,5580,5570,1075
20230612,092900,712143060,5580,5560,5580,5560,2773
20230612,092800,696701750,5570,5570,5580,5550,20117
20230612,092700,584966410,5570,5570,5570,5570,1287
20230612,092600,577797820,5560,5580,5580,5560,3244
20230612,092500,559744490,5570,5600,5600,5570,2550
20230612,092400,545527080,5600,5590,5600,5580,1239
20230612,092300,538611280,5580,5590,5590,5580,401
20230612,092200,536371630,5590,5580,5590,5580,274
20230612,092100,534841120,5580,5590,5600,5570,2941
20230612,092000,518419080,5600,5580,5610,5580,595
20230612,091900,515093060,5580,5610,5620,5580,8498
20230612,091800,467595180,5630,5620,5630,5610,1832
20230612,091700,457301590,5610,5620,5630,5610,1948
20230612,091600,446351200,5620,5610,5630,5610,415
20230612,091500,444017120,5610,5630,5630,5610,2288
20230612,091400,431158350,5630,5630,5630,5620,512
20230612,091300,428275970,5630,5660,5660,5620,2377
20230612,091200,414876750,5660,5590,5670,5590,12099
20230612,091100,346916090,5600,5640,5640,5600,16404
20230612,091000,254771560,5640,5650,5670,5640,2773
20230612,090900,239093850,5670,5670,5670,5660,3948
20230612,090800,216716040,5670,5660,5680,5650,6326
20230612,090700,180865190,5660,5660,5670,5650,1326
20230612,090600,173362730,5660,5640,5660,5640,744
20230612,090500,169160690,5650,5640,5650,5620,3426
20230612,090400,149839720,5650,5660,5660,5640,1383
20230612,090300,142030680,5660,5670,5670,5650,1824
20230612,090200,131693500,5670,5630,5670,5630,2658
20230612,090100,116670050,5630,5650,5660,5630,1999
20230612,090000,105371750,5630,5620,5660,5620,16708
Reference in New Issue Copy Permalink