ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/044490/min/candle-20230608.csv

744 lines
39 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
20230608,212100,3052276510,15880,15880,15880,15880,1980
20230608,212000,3052276510,15880,15880,15880,15880,0
20230608,211900,3052276510,15880,15880,15880,15880,0
20230608,211800,3052276510,15880,15880,15880,15880,0
20230608,211700,3052276510,15880,15880,15880,15880,0
20230608,211600,3052276510,15880,15880,15880,15880,0
20230608,211500,3052276510,15880,15880,15880,15880,0
20230608,211400,3052276510,15880,15880,15880,15880,0
20230608,211300,3052276510,15880,15880,15880,15880,0
20230608,211200,3052276510,15880,15880,15880,15880,0
20230608,211100,3052276510,15880,15880,15880,15880,0
20230608,211000,3052276510,15880,15880,15880,15880,0
20230608,210900,3052276510,15880,15880,15880,15880,0
20230608,210800,3052276510,15880,15880,15880,15880,0
20230608,210700,3052276510,15880,15880,15880,15880,0
20230608,210600,3052276510,15880,15880,15880,15880,0
20230608,210500,3052276510,15880,15880,15880,15880,0
20230608,210400,3052276510,15880,15880,15880,15880,0
20230608,210300,3052276510,15880,15880,15880,15880,0
20230608,210200,3052276510,15880,15880,15880,15880,0
20230608,210100,3052276510,15880,15880,15880,15880,0
20230608,210000,3052276510,15880,15880,15880,15880,0
20230608,205900,3052276510,15880,15880,15880,15880,0
20230608,205800,3052276510,15880,15880,15880,15880,0
20230608,205700,3052276510,15880,15880,15880,15880,0
20230608,205600,3052276510,15880,15880,15880,15880,0
20230608,205500,3052276510,15880,15880,15880,15880,0
20230608,205400,3052276510,15880,15880,15880,15880,0
20230608,205300,3052276510,15880,15880,15880,15880,0
20230608,205200,3052276510,15880,15880,15880,15880,0
20230608,205100,3052276510,15880,15880,15880,15880,1980
20230608,205000,3052276510,15880,15880,15880,15880,0
20230608,204900,3052276510,15880,15880,15880,15880,0
20230608,204800,3052276510,15880,15880,15880,15880,0
20230608,204700,3052276510,15880,15880,15880,15880,0
20230608,204600,3052276510,15880,15880,15880,15880,0
20230608,204500,3052276510,15880,15880,15880,15880,0
20230608,204400,3052276510,15880,15880,15880,15880,0
20230608,204300,3052276510,15880,15880,15880,15880,0
20230608,204200,3052276510,15880,15880,15880,15880,0
20230608,204100,3052276510,15880,15880,15880,15880,0
20230608,204000,3052276510,15880,15880,15880,15880,0
20230608,203900,3052276510,15880,15880,15880,15880,0
20230608,203800,3052276510,15880,15880,15880,15880,0
20230608,203700,3052276510,15880,15880,15880,15880,0
20230608,203600,3052276510,15880,15880,15880,15880,0
20230608,203500,3052276510,15880,15880,15880,15880,0
20230608,203400,3052276510,15880,15880,15880,15880,0
20230608,203300,3052276510,15880,15880,15880,15880,0
20230608,203200,3052276510,15880,15880,15880,15880,0
20230608,203100,3052276510,15880,15880,15880,15880,0
20230608,203000,3052276510,15880,15880,15880,15880,0
20230608,202900,3052276510,15880,15880,15880,15880,0
20230608,202800,3052276510,15880,15880,15880,15880,0
20230608,202700,3052276510,15880,15880,15880,15880,0
20230608,202600,3052276510,15880,15880,15880,15880,0
20230608,202500,3052276510,15880,15880,15880,15880,0
20230608,202400,3052276510,15880,15880,15880,15880,0
20230608,202300,3052276510,15880,15880,15880,15880,0
20230608,202200,3052276510,15880,15880,15880,15880,0
20230608,202100,3052276510,15880,15880,15880,15880,1980
20230608,202000,3052276510,15880,15880,15880,15880,0
20230608,201900,3052276510,15880,15880,15880,15880,0
20230608,201800,3052276510,15880,15880,15880,15880,0
20230608,201700,3052276510,15880,15880,15880,15880,0
20230608,201600,3052276510,15880,15880,15880,15880,0
20230608,201500,3052276510,15880,15880,15880,15880,0
20230608,201400,3052276510,15880,15880,15880,15880,0
20230608,201300,3052276510,15880,15880,15880,15880,0
20230608,201200,3052276510,15880,15880,15880,15880,0
20230608,201100,3052276510,15880,15880,15880,15880,0
20230608,201000,3052276510,15880,15880,15880,15880,0
20230608,200900,3052276510,15880,15880,15880,15880,0
20230608,200800,3052276510,15880,15880,15880,15880,0
20230608,200700,3052276510,15880,15880,15880,15880,0
20230608,200600,3052276510,15880,15880,15880,15880,0
20230608,200500,3052276510,15880,15880,15880,15880,0
20230608,200400,3052276510,15880,15880,15880,15880,0
20230608,200300,3052276510,15880,15880,15880,15880,0
20230608,200200,3052276510,15880,15880,15880,15880,0
20230608,200100,3052276510,15880,15880,15880,15880,0
20230608,200000,3052276510,15880,15880,15880,15880,0
20230608,195900,3052276510,15880,15880,15880,15880,0
20230608,195800,3052276510,15880,15880,15880,15880,0
20230608,195700,3052276510,15880,15880,15880,15880,0
20230608,195600,3052276510,15880,15880,15880,15880,0
20230608,195500,3052276510,15880,15880,15880,15880,0
20230608,195400,3052276510,15880,15880,15880,15880,0
20230608,195300,3052276510,15880,15880,15880,15880,0
20230608,195200,3052276510,15880,15880,15880,15880,0
20230608,195100,3052276510,15880,15880,15880,15880,1980
20230608,195000,3052276510,15880,15880,15880,15880,0
20230608,194900,3052276510,15880,15880,15880,15880,0
20230608,194800,3052276510,15880,15880,15880,15880,0
20230608,194700,3052276510,15880,15880,15880,15880,0
20230608,194600,3052276510,15880,15880,15880,15880,0
20230608,194500,3052276510,15880,15880,15880,15880,0
20230608,194400,3052276510,15880,15880,15880,15880,0
20230608,194300,3052276510,15880,15880,15880,15880,0
20230608,194200,3052276510,15880,15880,15880,15880,0
20230608,194100,3052276510,15880,15880,15880,15880,0
20230608,194000,3052276510,15880,15880,15880,15880,0
20230608,193900,3052276510,15880,15880,15880,15880,0
20230608,193800,3052276510,15880,15880,15880,15880,0
20230608,193700,3052276510,15880,15880,15880,15880,0
20230608,193600,3052276510,15880,15880,15880,15880,0
20230608,193500,3052276510,15880,15880,15880,15880,0
20230608,193400,3052276510,15880,15880,15880,15880,0
20230608,193300,3052276510,15880,15880,15880,15880,0
20230608,193200,3052276510,15880,15880,15880,15880,0
20230608,193100,3052276510,15880,15880,15880,15880,0
20230608,193000,3052276510,15880,15880,15880,15880,0
20230608,192900,3052276510,15880,15880,15880,15880,0
20230608,192800,3052276510,15880,15880,15880,15880,0
20230608,192700,3052276510,15880,15880,15880,15880,0
20230608,192600,3052276510,15880,15880,15880,15880,0
20230608,192500,3052276510,15880,15880,15880,15880,0
20230608,192400,3052276510,15880,15880,15880,15880,0
20230608,192300,3052276510,15880,15880,15880,15880,0
20230608,192200,3052276510,15880,15880,15880,15880,0
20230608,192100,3052276510,15880,15880,15880,15880,1980
20230608,192000,3052276510,15880,15880,15880,15880,0
20230608,191900,3052276510,15880,15880,15880,15880,0
20230608,191800,3052276510,15880,15880,15880,15880,0
20230608,191700,3052276510,15880,15880,15880,15880,0
20230608,191600,3052276510,15880,15880,15880,15880,0
20230608,191500,3052276510,15880,15880,15880,15880,0
20230608,191400,3052276510,15880,15880,15880,15880,0
20230608,191300,3052276510,15880,15880,15880,15880,0
20230608,191200,3052276510,15880,15880,15880,15880,0
20230608,191100,3052276510,15880,15880,15880,15880,0
20230608,191000,3052276510,15880,15880,15880,15880,0
20230608,190900,3052276510,15880,15880,15880,15880,0
20230608,190800,3052276510,15880,15880,15880,15880,0
20230608,190700,3052276510,15880,15880,15880,15880,0
20230608,190600,3052276510,15880,15880,15880,15880,0
20230608,190500,3052276510,15880,15880,15880,15880,0
20230608,190400,3052276510,15880,15880,15880,15880,0
20230608,190300,3052276510,15880,15880,15880,15880,0
20230608,190200,3052276510,15880,15880,15880,15880,0
20230608,190100,3052276510,15880,15880,15880,15880,0
20230608,190000,3052276510,15880,15880,15880,15880,0
20230608,185900,3052276510,15880,15880,15880,15880,0
20230608,185800,3052276510,15880,15880,15880,15880,0
20230608,185700,3052276510,15880,15880,15880,15880,0
20230608,185600,3052276510,15880,15880,15880,15880,0
20230608,185500,3052276510,15880,15880,15880,15880,0
20230608,185400,3052276510,15880,15880,15880,15880,0
20230608,185300,3052276510,15880,15880,15880,15880,0
20230608,185200,3052276510,15880,15880,15880,15880,0
20230608,185100,3052276510,15880,15880,15880,15880,1980
20230608,185000,3052276510,15880,15880,15880,15880,0
20230608,184900,3052276510,15880,15880,15880,15880,0
20230608,184800,3052276510,15880,15880,15880,15880,0
20230608,184700,3052276510,15880,15880,15880,15880,0
20230608,184600,3052276510,15880,15880,15880,15880,0
20230608,184500,3052276510,15880,15880,15880,15880,0
20230608,184400,3052276510,15880,15880,15880,15880,0
20230608,184300,3052276510,15880,15880,15880,15880,0
20230608,184200,3052276510,15880,15880,15880,15880,0
20230608,184100,3052276510,15880,15880,15880,15880,0
20230608,184000,3052276510,15880,15880,15880,15880,0
20230608,183900,3052276510,15880,15880,15880,15880,0
20230608,183800,3052276510,15880,15880,15880,15880,0
20230608,183700,3052276510,15880,15880,15880,15880,0
20230608,183600,3052276510,15880,15880,15880,15880,0
20230608,183500,3052276510,15880,15880,15880,15880,0
20230608,183400,3052276510,15880,15880,15880,15880,0
20230608,183300,3052276510,15880,15880,15880,15880,0
20230608,183200,3052276510,15880,15880,15880,15880,0
20230608,183100,3052276510,15880,15880,15880,15880,0
20230608,183000,3052276510,15880,15880,15880,15880,0
20230608,182900,3052276510,15880,15880,15880,15880,0
20230608,182800,3052276510,15880,15880,15880,15880,0
20230608,182700,3052276510,15880,15880,15880,15880,0
20230608,182600,3052276510,15880,15880,15880,15880,0
20230608,182500,3052276510,15880,15880,15880,15880,0
20230608,182400,3052276510,15880,15880,15880,15880,0
20230608,182300,3052276510,15880,15880,15880,15880,0
20230608,182200,3052276510,15880,15880,15880,15880,0
20230608,182100,3052276510,15880,15880,15880,15880,1980
20230608,182000,3052276510,15880,15880,15880,15880,0
20230608,181900,3052276510,15880,15880,15880,15880,0
20230608,181800,3052276510,15880,15880,15880,15880,0
20230608,181700,3052276510,15880,15880,15880,15880,0
20230608,181600,3052276510,15880,15880,15880,15880,0
20230608,181500,3052276510,15880,15880,15880,15880,0
20230608,181400,3052276510,15880,15880,15880,15880,0
20230608,181300,3052276510,15880,15880,15880,15880,0
20230608,181200,3052276510,15880,15880,15880,15880,0
20230608,181100,3052276510,15880,15880,15880,15880,0
20230608,181000,3052276510,15880,15880,15880,15880,0
20230608,180900,3052276510,15880,15880,15880,15880,0
20230608,180800,3052276510,15880,15880,15880,15880,0
20230608,180700,3052276510,15880,15880,15880,15880,0
20230608,180600,3052276510,15880,15880,15880,15880,0
20230608,180500,3052276510,15880,15880,15880,15880,0
20230608,180400,3052276510,15880,15880,15880,15880,0
20230608,180300,3052276510,15880,15880,15880,15880,0
20230608,180200,3052276510,15880,15880,15880,15880,0
20230608,180100,3052276510,15880,15880,15880,15880,0
20230608,180000,3052276510,15880,15880,15880,15880,0
20230608,175900,3052276510,15880,15880,15880,15880,0
20230608,175800,3052276510,15880,15880,15880,15880,0
20230608,175700,3052276510,15880,15880,15880,15880,0
20230608,175600,3052276510,15880,15880,15880,15880,0
20230608,175500,3052276510,15880,15880,15880,15880,0
20230608,175400,3052276510,15880,15880,15880,15880,0
20230608,175300,3052276510,15880,15880,15880,15880,0
20230608,175200,3052276510,15880,15880,15880,15880,0
20230608,175100,3052276510,15880,15880,15880,15880,1980
20230608,175000,3052276510,15880,15880,15880,15880,0
20230608,174900,3052276510,15880,15880,15880,15880,0
20230608,174800,3052276510,15880,15880,15880,15880,0
20230608,174700,3052276510,15880,15880,15880,15880,0
20230608,174600,3052276510,15880,15880,15880,15880,0
20230608,174500,3052276510,15880,15880,15880,15880,0
20230608,174400,3052276510,15880,15880,15880,15880,0
20230608,174300,3052276510,15880,15880,15880,15880,0
20230608,174200,3052276510,15880,15880,15880,15880,0
20230608,174100,3052276510,15880,15880,15880,15880,0
20230608,174000,3052276510,15880,15880,15880,15880,0
20230608,173900,3052276510,15880,15880,15880,15880,0
20230608,173800,3052276510,15880,15880,15880,15880,0
20230608,173700,3052276510,15880,15880,15880,15880,0
20230608,173600,3052276510,15880,15880,15880,15880,0
20230608,173500,3052276510,15880,15880,15880,15880,0
20230608,173400,3052276510,15880,15880,15880,15880,0
20230608,173300,3052276510,15880,15880,15880,15880,0
20230608,173200,3052276510,15880,15880,15880,15880,0
20230608,173100,3052276510,15880,15880,15880,15880,0
20230608,173000,3052276510,15880,15880,15880,15880,0
20230608,172900,3052276510,15880,15880,15880,15880,0
20230608,172800,3052276510,15880,15880,15880,15880,0
20230608,172700,3052276510,15880,15880,15880,15880,0
20230608,172600,3052276510,15880,15880,15880,15880,0
20230608,172500,3052276510,15880,15880,15880,15880,0
20230608,172400,3052276510,15880,15880,15880,15880,0
20230608,172300,3052276510,15880,15880,15880,15880,0
20230608,172200,3052276510,15880,15880,15880,15880,0
20230608,172100,3052276510,15880,15880,15880,15880,1980
20230608,172000,3052276510,15880,15880,15880,15880,0
20230608,171900,3052276510,15880,15880,15880,15880,0
20230608,171800,3052276510,15880,15880,15880,15880,0
20230608,171700,3052276510,15880,15880,15880,15880,0
20230608,171600,3052276510,15880,15880,15880,15880,0
20230608,171500,3052276510,15880,15880,15880,15880,0
20230608,171400,3052276510,15880,15880,15880,15880,0
20230608,171300,3052276510,15880,15880,15880,15880,0
20230608,171200,3052276510,15880,15880,15880,15880,0
20230608,171100,3052276510,15880,15880,15880,15880,0
20230608,171000,3052276510,15880,15880,15880,15880,0
20230608,170900,3052276510,15880,15880,15880,15880,0
20230608,170800,3052276510,15880,15880,15880,15880,0
20230608,170700,3052276510,15880,15880,15880,15880,0
20230608,170600,3052276510,15880,15880,15880,15880,0
20230608,170500,3052276510,15880,15880,15880,15880,0
20230608,170400,3052276510,15880,15880,15880,15880,0
20230608,170300,3052276510,15880,15880,15880,15880,0
20230608,170200,3052276510,15880,15880,15880,15880,0
20230608,170100,3052276510,15880,15880,15880,15880,0
20230608,170000,3052276510,15880,15880,15880,15880,0
20230608,165900,3052276510,15880,15880,15880,15880,0
20230608,165800,3052276510,15880,15880,15880,15880,0
20230608,165700,3052276510,15880,15880,15880,15880,0
20230608,165600,3052276510,15880,15880,15880,15880,0
20230608,165500,3052276510,15880,15880,15880,15880,0
20230608,165400,3052276510,15880,15880,15880,15880,0
20230608,165300,3052276510,15880,15880,15880,15880,0
20230608,165200,3052276510,15880,15880,15880,15880,0
20230608,165100,3052276510,15880,15880,15880,15880,1980
20230608,165000,3052276510,15880,15880,15880,15880,0
20230608,164900,3052276510,15880,15880,15880,15880,0
20230608,164800,3052276510,15880,15880,15880,15880,0
20230608,164700,3052276510,15880,15880,15880,15880,0
20230608,164600,3052276510,15880,15880,15880,15880,0
20230608,164500,3052276510,15880,15880,15880,15880,0
20230608,164400,3052276510,15880,15880,15880,15880,0
20230608,164300,3052276510,15880,15880,15880,15880,0
20230608,164200,3052276510,15880,15880,15880,15880,0
20230608,164100,3052276510,15880,15880,15880,15880,0
20230608,164000,3052276510,15880,15880,15880,15880,0
20230608,163900,3052276510,15880,15880,15880,15880,0
20230608,163800,3052276510,15880,15880,15880,15880,0
20230608,163700,3052276510,15880,15880,15880,15880,0
20230608,163600,3052276510,15880,15880,15880,15880,0
20230608,163500,3052276510,15880,15880,15880,15880,0
20230608,163400,3052276510,15880,15880,15880,15880,0
20230608,163300,3052276510,15880,15880,15880,15880,0
20230608,163200,3052276510,15880,15880,15880,15880,0
20230608,163100,3052276510,15880,15880,15880,15880,0
20230608,163000,3052276510,15880,15880,15880,15880,0
20230608,162900,3052276510,15880,15880,15880,15880,0
20230608,162800,3052276510,15880,15880,15880,15880,0
20230608,162700,3052276510,15880,15880,15880,15880,0
20230608,162600,3052276510,15880,15880,15880,15880,0
20230608,162500,3052276510,15880,15880,15880,15880,0
20230608,162400,3052276510,15880,15880,15880,15880,0
20230608,162300,3052276510,15880,15880,15880,15880,0
20230608,162200,3052276510,15880,15880,15880,15880,0
20230608,162100,3052276510,15880,15880,15880,15880,1980
20230608,162000,3052276510,15880,15880,15880,15880,0
20230608,161900,3052276510,15880,15880,15880,15880,0
20230608,161800,3052276510,15880,15880,15880,15880,0
20230608,161700,3052276510,15880,15880,15880,15880,0
20230608,161600,3052276510,15880,15880,15880,15880,0
20230608,161500,3052276510,15880,15880,15880,15880,0
20230608,161400,3052276510,15880,15880,15880,15880,0
20230608,161300,3052276510,15880,15880,15880,15880,0
20230608,161200,3052276510,15880,15880,15880,15880,0
20230608,161100,3052276510,15880,15880,15880,15880,0
20230608,161000,3052276510,15880,15880,15880,15880,0
20230608,160900,3052276510,15880,15880,15880,15880,0
20230608,160800,3052276510,15880,15880,15880,15880,0
20230608,160700,3052276510,15880,15880,15880,15880,0
20230608,160600,3052276510,15880,15880,15880,15880,0
20230608,160500,3052276510,15880,15880,15880,15880,0
20230608,160400,3052276510,15880,15880,15880,15880,0
20230608,160300,3052276510,15880,15880,15880,15880,0
20230608,160200,3052276510,15880,15880,15880,15880,0
20230608,160100,3052276510,15880,15880,15880,15880,0
20230608,160000,3052276510,15880,15880,15880,15880,0
20230608,155900,3052276510,15880,15880,15880,15880,0
20230608,155800,3052276510,15880,15880,15880,15880,0
20230608,155700,3052276510,15880,15880,15880,15880,0
20230608,155600,3052276510,15880,15880,15880,15880,0
20230608,155500,3052276510,15880,15880,15880,15880,0
20230608,155400,3052276510,15880,15880,15880,15880,0
20230608,155300,3052276510,15880,15880,15880,15880,0
20230608,155200,3052276510,15880,15880,15880,15880,0
20230608,155100,3052276510,15880,15880,15880,15880,1980
20230608,155000,3052276510,15880,15880,15880,15880,0
20230608,154900,3052276510,15880,15880,15880,15880,0
20230608,154800,3052276510,15880,15880,15880,15880,0
20230608,154700,3052276510,15880,15880,15880,15880,0
20230608,154600,3052276510,15880,15880,15880,15880,0
20230608,154500,3052276510,15880,15880,15880,15880,0
20230608,154400,3052276510,15880,15880,15880,15880,0
20230608,154300,3052276510,15880,15880,15880,15880,0
20230608,154200,3052276510,15880,15880,15880,15880,0
20230608,154100,3052276510,15880,15880,15880,15880,0
20230608,154000,3052276510,15880,15880,15880,15880,0
20230608,153900,3052276510,15880,15880,15880,15880,0
20230608,153800,3052276510,15880,15880,15880,15880,0
20230608,153700,3052276510,15880,15880,15880,15880,0
20230608,153600,3052276510,15880,15880,15880,15880,0
20230608,153500,3052276510,15880,15880,15880,15880,0
20230608,153400,3052276510,15880,15880,15880,15880,0
20230608,153300,3052276510,15880,15880,15880,15880,0
20230608,153200,3052276510,15880,15880,15880,15880,0
20230608,153100,3052276510,15880,15880,15880,15880,0
20230608,153000,3052276510,15880,15880,15880,15880,1980
20230608,152900,3020834110,15850,15850,15850,15850,0
20230608,152800,3020834110,15850,15850,15850,15850,0
20230608,152700,3020834110,15850,15850,15850,15850,0
20230608,152600,3020834110,15850,15850,15850,15850,0
20230608,152500,3020834110,15850,15850,15850,15850,0
20230608,152400,3020834110,15850,15850,15850,15850,0
20230608,152300,3020834110,15850,15850,15850,15850,0
20230608,152200,3020834110,15850,15850,15850,15850,0
20230608,152100,3020834110,15850,15850,15850,15850,0
20230608,152000,3020834110,15850,15850,15850,15850,0
20230608,151900,3020834110,15850,15820,15860,15810,538
20230608,151800,3012325590,15820,15820,15820,15810,154
20230608,151700,3009889470,15810,15870,15870,15810,491
20230608,151600,3002105360,15870,15870,15870,15860,167
20230608,151500,2999455370,15870,15860,15870,15860,119
20230608,151400,2997567230,15870,15860,15870,15850,140
20230608,151300,2995346840,15860,15840,15860,15840,175
20230608,151200,2992573620,15840,15840,15850,15840,52
20230608,151100,2991749840,15840,15840,15840,15840,25
20230608,151000,2991353840,15840,15810,15860,15810,351
20230608,150900,2985791390,15840,15810,15840,15810,46
20230608,150800,2985063920,15840,15800,15840,15800,44
20230608,150700,2984368350,15860,15850,15860,15800,1387
20230608,150600,2962441180,15850,15870,15870,15840,100
20230608,150500,2960856080,15850,15850,15850,15850,130
20230608,150400,2958795580,15850,15850,15870,15850,38
20230608,150300,2958192920,15850,15850,15850,15850,929
20230608,150200,2943468270,15860,15870,15870,15860,138
20230608,150100,2941279300,15870,15870,15870,15870,18
20230608,150000,2940993640,15900,15890,15900,15890,12
20230608,145900,2940802940,15860,15880,15880,15860,20
20230608,145800,2940485540,15880,15880,15880,15880,17
20230608,145700,2940215580,15880,15850,15880,15850,87
20230608,145600,2938835700,15850,15850,15850,15850,64
20230608,145500,2937821300,15850,15860,15860,15850,40
20230608,145400,2937187200,15870,15850,15870,15850,16
20230608,145300,2936933480,15900,15900,15900,15820,123
20230608,145200,2934980020,15900,15820,15910,15800,2027
20230608,145100,2902926180,15830,15840,15940,15820,2373
20230608,145000,2865368020,15840,15880,15950,15840,1770
20230608,144900,2837296900,15890,15950,15950,15890,552
20230608,144800,2828512930,15950,15980,15980,15950,266
20230608,144700,2824269500,15990,15960,15990,15950,511
20230608,144600,2816119000,15980,15950,15980,15950,1113
20230608,144500,2798333860,15950,15950,15950,15950,21
20230608,144400,2797998910,15950,15960,15980,15950,574
20230608,144300,2788836710,15950,15950,15950,15950,1
20230608,144200,2788820760,15950,15950,15950,15950,10
20230608,144100,2788661260,15980,15970,15980,15950,1010
20230608,144000,2772531400,15990,15980,15990,15980,716
20230608,143900,2761087940,15990,16000,16000,15990,37
20230608,143800,2760496260,15990,15990,16000,15990,712
20230608,143700,2749111050,15990,15980,15990,15960,2090
20230608,143600,2715692860,15980,15980,15990,15980,1472
20230608,143500,2692169750,15960,15970,15980,15960,2010
20230608,143400,2660055530,15960,15960,15960,15960,42
20230608,143300,2659385210,15960,15950,15970,15950,625
20230608,143200,2649405560,15950,15960,15960,15950,170
20230608,143100,2646692460,15960,15960,15970,15960,117
20230608,143000,2644825130,15960,15960,15970,15950,370
20230608,142900,2638920720,15950,15950,15950,15950,15
20230608,142800,2638681470,15950,15970,15970,15950,30
20230608,142700,2638202570,15970,15960,15970,15950,237
20230608,142600,2634420120,15960,15930,15960,15930,102
20230608,142500,2632792500,15930,15930,15930,15930,62
20230608,142400,2631804840,15960,15930,15960,15930,544
20230608,142300,2623125750,15930,15930,15930,15930,180
20230608,142200,2620258350,15960,15930,15960,15930,145
20230608,142100,2617947580,15930,15930,15950,15930,277
20230608,142000,2613532710,15950,15920,15950,15920,21
20230608,141900,2613198060,15950,15940,15950,15940,870
20230608,141800,2599325480,15940,15940,15940,15910,48
20230608,141700,2598561060,15910,15890,15940,15890,1867
20230608,141600,2568863420,15890,15890,15890,15890,192
20230608,141500,2565812540,15860,15860,15860,15860,10
20230608,141400,2565653940,15860,15880,15890,15860,1224
20230608,141300,2546221560,15880,15860,15880,15860,202
20230608,141200,2543014010,15860,15860,15860,15860,90
20230608,141100,2541586610,15860,15860,15880,15860,100
20230608,141000,2540000570,15850,15850,15850,15850,12
20230608,140900,2539810370,15850,15850,15850,15850,5
20230608,140800,2539731120,15860,15860,15860,15840,253
20230608,140700,2535718740,15870,15860,15870,15860,163
20230608,140600,2533133140,15860,15840,15860,15840,170
20230608,140500,2530438480,15840,15840,15860,15840,110
20230608,140400,2528695880,15840,15850,15850,15840,360
20230608,140300,2522992980,15850,15850,15850,15850,150
20230608,140200,2520615480,15850,15860,15860,15850,98
20230608,140100,2519061900,15850,15860,15860,15850,30
20230608,140000,2518586200,15860,15850,15860,15850,68
20230608,135900,2517508380,15830,15830,15830,15830,0
20230608,135800,2517508380,15830,15830,15850,15830,39
20230608,135700,2516890930,15830,15850,15850,15830,13
20230608,135600,2516685120,15850,15840,15850,15840,250
20230608,135500,2512722720,15840,15840,15840,15840,1
20230608,135400,2512706880,15830,15840,15840,15830,12
20230608,135300,2512516900,15850,15810,15850,15810,1856
20230608,135200,2483150980,15810,15810,15810,15810,638
20230608,135100,2473064200,15800,15800,15800,15800,10
20230608,135000,2472906200,15800,15810,15810,15800,103
20230608,134900,2471277870,15800,15810,15810,15800,663
20230608,134800,2460800150,15810,15810,15810,15810,10
20230608,134700,2460642050,15830,15830,15830,15810,28
20230608,134600,2460199010,15800,15800,15800,15800,370
20230608,134500,2454353010,15830,15830,15830,15830,0
20230608,134400,2454353010,15830,15800,15830,15800,600
20230608,134300,2444870220,15800,15770,15800,15770,13
20230608,134200,2444665120,15800,15800,15800,15800,2
20230608,134100,2444633520,15770,15780,15780,15770,120
20230608,134000,2442741020,15770,15770,15770,15770,11
20230608,133900,2442567550,15800,15800,15800,15800,327
20230608,133800,2437400950,15800,15800,15820,15800,599
20230608,133700,2427930490,15800,15800,15800,15800,10
20230608,133600,2427772490,15810,15780,15810,15770,462
20230608,133500,2420480840,15780,15770,15780,15770,2
20230608,133400,2420449290,15770,15770,15770,15770,58
20230608,133300,2419534630,15770,15770,15780,15770,173
20230608,133200,2416805390,15780,15780,15780,15780,37
20230608,133100,2416221530,15780,15780,15800,15780,92
20230608,133000,2414769530,15770,15770,15770,15770,10
20230608,132900,2414611830,15780,15730,15780,15730,704
20230608,132800,2403519950,15730,15730,15730,15730,0
20230608,132700,2403519950,15730,15730,15730,15730,110
20230608,132600,2401789650,15750,15750,15750,15730,204
20230608,132500,2398576850,15750,15720,15750,15720,58
20230608,132400,2397664620,15730,15730,15730,15700,1636
20230608,132300,2371938860,15740,15760,15760,15740,1526
20230608,132200,2347910630,15780,15780,15780,15770,10
20230608,132100,2347752850,15770,15800,15800,15770,1776
20230608,132000,2319715610,15810,15810,15810,15810,333
20230608,131900,2314450880,15810,15810,15820,15810,115
20230608,131800,2312632690,15820,15810,15820,15810,691
20230608,131700,2301707930,15810,15830,15830,15810,727
20230608,131600,2290207250,15850,15850,15850,15850,444
20230608,131500,2283169850,15850,15850,15850,15850,15
20230608,131400,2282932100,15850,15850,15850,15850,6
20230608,131300,2282837000,15850,15850,15850,15850,1
20230608,131200,2282821150,15820,15850,15850,15820,862
20230608,131100,2269180380,15820,15850,15850,15820,3
20230608,131000,2269132860,15850,15850,15850,15850,825
20230608,130900,2256056610,15850,15850,15850,15850,212
20230608,130800,2252696410,15850,15850,15850,15850,98
20230608,130700,2251143110,15850,15850,15850,15850,10
20230608,130600,2250984610,15860,15850,15860,15850,114
20230608,130500,2249176750,15850,15850,15850,15850,350
20230608,130400,2243629250,15850,15850,15850,15850,14
20230608,130300,2243407350,15850,15850,15850,15850,0
20230608,130200,2243407350,15850,15850,15850,15850,20
20230608,130100,2243090350,15850,15850,15850,15850,3
20230608,130000,2243042800,15870,15870,15870,15870,22
20230608,125900,2242693660,15870,15850,15870,15850,163
20230608,125800,2240106950,15870,15840,15870,15820,854
20230608,125700,2226591600,15830,15870,15870,15830,1450
20230608,125600,2203592260,15870,15870,15890,15870,49
20230608,125500,2202814510,15890,15930,15930,15870,582
20230608,125400,2193563320,15910,15910,15910,15910,324
20230608,125300,2188408480,15910,15940,15940,15910,193
20230608,125200,2185332270,15940,15940,15940,15940,8
20230608,125100,2185204750,15940,15940,15940,15940,11
20230608,125000,2185029410,15940,15940,15950,15940,314
20230608,124900,2180021130,15950,15910,15950,15910,6
20230608,124800,2179925560,15940,15940,15940,15940,1
20230608,124700,2179909620,15950,15910,15950,15910,56
20230608,124600,2179018550,15910,15910,15910,15910,110
20230608,124500,2177268450,15910,15930,15930,15910,478
20230608,124400,2169661460,15930,15940,15940,15930,116
20230608,124300,2167813520,15950,15950,15950,15940,107
20230608,124200,2166106900,15950,15950,15950,15950,0
20230608,124100,2166106900,15950,15950,15950,15950,1
20230608,124000,2166090950,15940,15940,15970,15940,99
20230608,123900,2164511960,15940,15940,15940,15940,175
20230608,123800,2161722460,15940,15940,15940,15940,50
20230608,123700,2160925460,15930,15930,15930,15930,47
20230608,123600,2160176750,15910,15940,15940,15910,378
20230608,123500,2154159550,15940,15860,15940,15860,3
20230608,123400,2154111860,15890,15970,15970,15890,65
20230608,123300,2153074050,15980,15890,15980,15830,8296
20230608,123200,2020850310,15900,15910,15930,15900,2783
20230608,123100,1976589750,15910,15910,15910,15910,167
20230608,123000,1973932780,15910,15910,15910,15910,1
20230608,122900,1973916870,15910,15910,15910,15910,0
20230608,122800,1973916870,15910,15910,15910,15910,12
20230608,122700,1973725950,15910,15910,15910,15910,1
20230608,122600,1973710040,15910,15910,15910,15910,5
20230608,122500,1973630490,15910,15940,15940,15900,310
20230608,122400,1968697500,15940,15940,15940,15940,63
20230608,122300,1967693280,15900,15900,15910,15900,94
20230608,122200,1966198150,15910,15890,15910,15890,10
20230608,122100,1966039070,15910,15940,15940,15910,470
20230608,122000,1958558010,15940,15920,15940,15920,14
20230608,121900,1958334950,15950,15950,15960,15920,1953
20230608,121800,1927185320,15950,15960,15960,15950,106
20230608,121700,1925493970,15950,15950,15950,15930,633
20230608,121600,1915400410,15950,15940,15950,15940,246
20230608,121500,1911478670,15940,15940,15940,15940,2
20230608,121400,1911446790,15940,15950,15950,15940,68
20230608,121300,1910362770,15940,15940,15940,15930,855
20230608,121200,1896736570,15940,15930,15940,15930,2
20230608,121100,1896704700,15940,15940,15940,15940,550
20230608,121000,1887937700,15940,15930,15950,15930,968
20230608,120900,1872502100,15950,15930,15950,15930,341
20230608,120800,1867067810,15930,15940,15940,15930,515
20230608,120700,1858863720,15940,15940,15940,15940,348
20230608,120600,1853316600,15940,15940,15940,15940,232
20230608,120500,1849618520,15940,15930,15940,15930,31
20230608,120400,1849124400,15930,15900,15930,15900,722
20230608,120300,1837625510,15900,15900,15920,15870,539
20230608,120200,1829054780,15900,15870,15900,15870,107
20230608,120100,1827353690,15900,15870,15900,15830,455
20230608,120000,1820142860,15880,15880,15880,15880,3
20230608,115900,1820095220,15870,15870,15870,15870,99
20230608,115800,1818524090,15870,15870,15870,15870,6
20230608,115700,1818428870,15850,15850,15850,15850,88
20230608,115600,1817034070,15870,15850,15870,15850,13
20230608,115500,1816827980,15850,15870,15870,15850,278
20230608,115400,1812417480,15880,15870,15880,15870,23
20230608,115300,1812052460,15870,15880,15900,15870,231
20230608,115200,1808382320,15910,15900,15910,15880,320
20230608,115100,1803295150,15880,15880,15880,15880,17
20230608,115000,1803025190,15880,15880,15880,15880,30
20230608,114900,1802548790,15880,15880,15880,15880,0
20230608,114800,1802548790,15880,15880,15880,15880,9
20230608,114700,1802405870,15900,15900,15900,15900,2
20230608,114600,1802374070,15920,15930,15930,15920,113
20230608,114500,1800574180,15930,15900,15930,15900,30
20230608,114400,1800096310,15930,15900,15930,15890,194
20230608,114300,1797008970,15940,15900,15940,15900,31
20230608,114200,1796515990,15900,15900,15900,15900,180
20230608,114100,1793653990,15870,15930,15930,15870,982
20230608,114000,1778028690,15940,15940,15950,15940,553
20230608,113900,1769213800,15940,15940,15940,15940,46
20230608,113800,1768480560,15940,15950,15950,15940,601
20230608,113700,1758898860,15950,15940,15950,15940,94
20230608,113600,1757400060,15930,15950,15970,15930,984
20230608,113500,1741704820,15950,15970,15970,15950,460
20230608,113400,1734365100,15970,15930,15970,15920,4074
20230608,113300,1669440930,15930,15910,15930,15910,1133
20230608,113200,1651405060,15910,15890,15910,15890,1109
20230608,113100,1633768430,15900,15880,15900,15880,778
20230608,113000,1621398800,15880,15860,15890,15860,4146
20230608,112900,1555609040,15860,15840,15860,15840,478
20230608,112800,1548035280,15840,15840,15840,15840,1
20230608,112700,1548019440,15840,15840,15840,15840,0
20230608,112600,1548019440,15840,15830,15850,15800,26
20230608,112500,1547608210,15840,15850,15850,15840,194
20230608,112400,1544535090,15860,15850,15860,15850,105
20230608,112300,1542870790,15850,15850,15860,15850,540
20230608,112200,1534311740,15850,15850,15850,15850,314
20230608,112100,1529334840,15860,15840,15860,15830,170
20230608,112000,1526640990,15840,15830,15850,15830,58
20230608,111900,1525721880,15850,15830,15850,15830,277
20230608,111800,1521336570,15830,15830,15860,15830,695
20230608,111700,1510320680,15830,15850,15850,15820,51
20230608,111600,1509512450,15840,15850,15870,15840,1696
20230608,111500,1482626350,15840,15820,15840,15820,298
20230608,111400,1477906110,15840,15820,15840,15820,113
20230608,111300,1476116230,15830,15830,15830,15830,111
20230608,111200,1474359100,15830,15790,15830,15790,1453
20230608,111100,1451397280,15790,15770,15790,15750,19
20230608,111000,1451097510,15800,15750,15800,15710,374
20230608,110900,1445214610,15750,15800,15800,15700,1533
20230608,110800,1421057230,15800,15820,15820,15800,271
20230608,110700,1416774210,15820,15820,15820,15820,14
20230608,110600,1416552730,15820,15790,15830,15790,16
20230608,110500,1416299880,15790,15810,15810,15790,506
20230608,110400,1408304950,15850,15840,15850,15790,688
20230608,110300,1397420790,15840,15820,15840,15820,1616
20230608,110200,1371837730,15820,15790,15820,15790,4970
20230608,110100,1293307300,15790,15780,15790,15760,1121
20230608,110000,1275614900,15780,15780,15790,15780,87
20230608,105900,1274241340,15780,15770,15790,15770,1366
20230608,105800,1252685550,15770,15770,15780,15750,820
20230608,105700,1239753800,15770,15740,15770,15740,2717
20230608,105600,1196962200,15740,15670,15740,15670,12177
20230608,105500,1005804810,15670,15670,15670,15660,177
20230608,105400,1003031400,15670,15670,15670,15660,87
20230608,105300,1001668610,15670,15670,15670,15660,255
20230608,105200,997674560,15670,15670,15670,15670,198
20230608,105100,994571900,15670,15670,15670,15670,0
20230608,105000,994571900,15670,15660,15670,15660,785
20230608,104900,982278690,15660,15660,15660,15660,93
20230608,104800,980822310,15660,15660,15660,15630,231
20230608,104700,977206970,15650,15660,15660,15650,500
20230608,104600,969378970,15660,15650,15660,15650,109
20230608,104500,967672150,15660,15660,15660,15660,14
20230608,104400,967452910,15660,15650,15660,15650,98
20230608,104300,965919140,15650,15640,15660,15640,1275
20230608,104200,945966030,15640,15640,15640,15610,472
20230608,104100,938590240,15630,15630,15630,15630,761
20230608,104000,926695810,15630,15600,15630,15600,3061
20230608,103900,878914670,15600,15570,15600,15570,358
20230608,103800,873333410,15590,15570,15590,15570,81
20230608,103700,872072180,15590,15590,15590,15590,0
20230608,103600,872072180,15590,15590,15590,15590,0
20230608,103500,872072180,15590,15590,15590,15590,93
20230608,103400,870622310,15600,15600,15600,15600,0
20230608,103300,870622310,15600,15600,15600,15600,0
20230608,103200,870622310,15600,15600,15600,15600,222
20230608,103100,867159110,15600,15590,15600,15570,1021
20230608,103000,851251680,15590,15610,15610,15590,260
20230608,102900,847197140,15610,15610,15610,15610,93
20230608,102800,845745410,15610,15590,15610,15590,62
20230608,102700,844778600,15610,15590,15610,15590,157
20230608,102600,842328370,15610,15610,15610,15610,125
20230608,102500,840377120,15610,15610,15610,15610,186
20230608,102400,837473660,15610,15600,15610,15600,374
20230608,102300,831639230,15610,15600,15610,15600,569
20230608,102200,822762100,15600,15600,15600,15600,201
20230608,102100,819626500,15610,15610,15610,15610,5
20230608,102000,819548450,15620,15610,15620,15610,80
20230608,101900,818299630,15610,15570,15610,15570,307
20230608,101800,813510380,15600,15600,15600,15570,81
20230608,101700,812246840,15600,15600,15610,15600,42
20230608,101600,811591610,15590,15600,15600,15590,3
20230608,101500,811544820,15600,15600,15600,15600,118
20230608,101400,809704020,15610,15600,15610,15480,2736
20230608,101300,767157480,15610,15610,15610,15610,0
20230608,101200,767157480,15610,15590,15610,15590,1934
20230608,101100,736989910,15590,15590,15590,15560,309
20230608,101000,732172720,15590,15590,15590,15590,5
20230608,100900,732094770,15580,15580,15590,15580,346
20230608,100800,726702250,15580,15580,15580,15580,2
20230608,100700,726671090,15580,15580,15580,15580,0
20230608,100600,726671090,15580,15570,15590,15570,651
20230608,100500,716528470,15580,15560,15580,15560,93
20230608,100400,715079560,15590,15560,15590,15560,3
20230608,100300,715032820,15530,15530,15530,15530,3
20230608,100200,714986230,15570,15540,15590,15500,1010
20230608,100100,699310440,15510,15510,15510,15510,1400
20230608,100000,677596440,15570,15520,15570,15520,725
20230608,095900,666344200,15520,15520,15520,15520,222
20230608,095800,662898760,15520,15520,15520,15520,0
20230608,095700,662898760,15520,15520,15520,15510,301
20230608,095600,658229240,15520,15560,15560,15520,1384
20230608,095500,636745660,15570,15550,15570,15550,382
20230608,095400,630801720,15560,15560,15560,15560,7
20230608,095300,630692800,15530,15560,15590,15530,28
20230608,095200,630257360,15560,15530,15590,15530,389
20230608,095100,624207510,15530,15560,15560,15530,38
20230608,095000,623617280,15530,15530,15530,15530,10
20230608,094900,623461980,15560,15560,15590,15560,4
20230608,094800,623399680,15520,15550,15590,15520,114
20230608,094700,621627530,15550,15550,15590,15550,19
20230608,094600,621331890,15590,15560,15590,15560,293
20230608,094500,616772680,15560,15560,15560,15560,93
20230608,094400,615325600,15560,15550,15560,15550,1313
20230608,094300,594906790,15550,15550,15550,15550,55
20230608,094200,594051540,15550,15520,15550,15520,318
20230608,094100,589115990,15550,15550,15550,15550,0
20230608,094000,589115990,15550,15550,15550,15550,1
20230608,093900,589100440,15520,15540,15550,15520,23
20230608,093800,588742990,15540,15540,15550,15540,28
20230608,093700,588307710,15550,15540,15550,15540,37
20230608,093600,587732370,15550,15530,15550,15530,5
20230608,093500,587654640,15550,15590,15590,15500,1753
20230608,093400,560463770,15570,15570,15600,15570,242
20230608,093300,556695800,15570,15600,15600,15570,679
20230608,093200,546106430,15610,15610,15610,15610,0
20230608,093100,546106430,15610,15600,15610,15600,18
20230608,093000,545825470,15610,15590,15610,15570,478
20230608,092900,538369370,15600,15590,15600,15590,26
20230608,092800,537964000,15610,15570,15610,15560,730
20230608,092700,526583120,15570,15590,15600,15570,123
20230608,092600,524667350,15590,15590,15600,15590,125
20230608,092500,522718520,15560,15600,15600,15560,652
20230608,092400,512566930,15600,15570,15600,15570,615
20230608,092300,502987460,15570,15590,15600,15570,199
20230608,092200,499884310,15590,15590,15590,15560,74
20230608,092100,498730710,15590,15550,15590,15520,676
20230608,092000,488219640,15550,15570,15570,15550,27
20230608,091900,487799530,15550,15540,15570,15540,730
20230608,091800,476454260,15560,15590,15590,15560,45
20230608,091700,475753540,15590,15630,15630,15590,1539
20230608,091600,451751470,15630,15670,15680,15630,2310
20230608,091500,415620480,15680,15630,15680,15600,3759
20230608,091400,356808050,15590,15470,15600,15470,4647
20230608,091300,284369570,15570,15540,15570,15450,2734
20230608,091200,241844180,15530,15490,15540,15490,2081
20230608,091100,209564010,15490,15480,15490,15480,143
20230608,091000,207350340,15490,15410,15490,15410,482
20230608,090900,199921470,15410,15410,15410,15380,1454
20230608,090800,177542150,15420,15440,15440,15410,2904
20230608,090700,132767670,15430,15440,15490,15430,1251
20230608,090600,113461800,15490,15490,15490,15490,7
20230608,090500,113353370,15500,15510,15510,15440,856
20230608,090400,100076980,15510,15420,15510,15420,338
20230608,090300,94863330,15510,15510,15550,15510,922
20230608,090200,80562990,15560,15560,15560,15560,161
20230608,090100,78057830,15570,15460,15570,15450,3778
20230608,090000,19525810,15460,15500,15510,15370,1262
Reference in New Issue Copy Permalink