ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/014580/min/candle-20230612.csv

627 lines
31 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
20230612,192400,2722171150,7530,7530,7530,7530,4067
20230612,192300,2722171150,7530,7530,7530,7530,0
20230612,192200,2722171150,7530,7530,7530,7530,0
20230612,192100,2722171150,7530,7530,7530,7530,0
20230612,192000,2722171150,7530,7530,7530,7530,0
20230612,191900,2722171150,7530,7530,7530,7530,0
20230612,191800,2722171150,7530,7530,7530,7530,0
20230612,191700,2722171150,7530,7530,7530,7530,0
20230612,191600,2722171150,7530,7530,7530,7530,0
20230612,191500,2722171150,7530,7530,7530,7530,0
20230612,191400,2722171150,7530,7530,7530,7530,0
20230612,191300,2722171150,7530,7530,7530,7530,0
20230612,191200,2722171150,7530,7530,7530,7530,0
20230612,191100,2722171150,7530,7530,7530,7530,0
20230612,191000,2722171150,7530,7530,7530,7530,0
20230612,190900,2722171150,7530,7530,7530,7530,0
20230612,190800,2722171150,7530,7530,7530,7530,0
20230612,190700,2722171150,7530,7530,7530,7530,0
20230612,190600,2722171150,7530,7530,7530,7530,0
20230612,190500,2722171150,7530,7530,7530,7530,0
20230612,190400,2722171150,7530,7530,7530,7530,0
20230612,190300,2722171150,7530,7530,7530,7530,0
20230612,190200,2722171150,7530,7530,7530,7530,0
20230612,190100,2722171150,7530,7530,7530,7530,0
20230612,190000,2722171150,7530,7530,7530,7530,0
20230612,185900,2722171150,7530,7530,7530,7530,0
20230612,185800,2722171150,7530,7530,7530,7530,0
20230612,185700,2722171150,7530,7530,7530,7530,0
20230612,185600,2722171150,7530,7530,7530,7530,0
20230612,185500,2722171150,7530,7530,7530,7530,0
20230612,185400,2722171150,7530,7530,7530,7530,4067
20230612,185300,2722171150,7530,7530,7530,7530,0
20230612,185200,2722171150,7530,7530,7530,7530,0
20230612,185100,2722171150,7530,7530,7530,7530,0
20230612,185000,2722171150,7530,7530,7530,7530,0
20230612,184900,2722171150,7530,7530,7530,7530,0
20230612,184800,2722171150,7530,7530,7530,7530,0
20230612,184700,2722171150,7530,7530,7530,7530,0
20230612,184600,2722171150,7530,7530,7530,7530,0
20230612,184500,2722171150,7530,7530,7530,7530,0
20230612,184400,2722171150,7530,7530,7530,7530,0
20230612,184300,2722171150,7530,7530,7530,7530,0
20230612,184200,2722171150,7530,7530,7530,7530,0
20230612,184100,2722171150,7530,7530,7530,7530,0
20230612,184000,2722171150,7530,7530,7530,7530,0
20230612,183900,2722171150,7530,7530,7530,7530,0
20230612,183800,2722171150,7530,7530,7530,7530,0
20230612,183700,2722171150,7530,7530,7530,7530,0
20230612,183600,2722171150,7530,7530,7530,7530,0
20230612,183500,2722171150,7530,7530,7530,7530,0
20230612,183400,2722171150,7530,7530,7530,7530,0
20230612,183300,2722171150,7530,7530,7530,7530,0
20230612,183200,2722171150,7530,7530,7530,7530,0
20230612,183100,2722171150,7530,7530,7530,7530,0
20230612,183000,2722171150,7530,7530,7530,7530,0
20230612,182900,2722171150,7530,7530,7530,7530,0
20230612,182800,2722171150,7530,7530,7530,7530,0
20230612,182700,2722171150,7530,7530,7530,7530,0
20230612,182600,2722171150,7530,7530,7530,7530,0
20230612,182500,2722171150,7530,7530,7530,7530,0
20230612,182400,2722171150,7530,7530,7530,7530,4067
20230612,182300,2722171150,7530,7530,7530,7530,0
20230612,182200,2722171150,7530,7530,7530,7530,0
20230612,182100,2722171150,7530,7530,7530,7530,0
20230612,182000,2722171150,7530,7530,7530,7530,0
20230612,181900,2722171150,7530,7530,7530,7530,0
20230612,181800,2722171150,7530,7530,7530,7530,0
20230612,181700,2722171150,7530,7530,7530,7530,0
20230612,181600,2722171150,7530,7530,7530,7530,0
20230612,181500,2722171150,7530,7530,7530,7530,0
20230612,181400,2722171150,7530,7530,7530,7530,0
20230612,181300,2722171150,7530,7530,7530,7530,0
20230612,181200,2722171150,7530,7530,7530,7530,0
20230612,181100,2722171150,7530,7530,7530,7530,0
20230612,181000,2722171150,7530,7530,7530,7530,0
20230612,180900,2722171150,7530,7530,7530,7530,0
20230612,180800,2722171150,7530,7530,7530,7530,0
20230612,180700,2722171150,7530,7530,7530,7530,0
20230612,180600,2722171150,7530,7530,7530,7530,0
20230612,180500,2722171150,7530,7530,7530,7530,0
20230612,180400,2722171150,7530,7530,7530,7530,0
20230612,180300,2722171150,7530,7530,7530,7530,0
20230612,180200,2722171150,7530,7530,7530,7530,0
20230612,180100,2722171150,7530,7530,7530,7530,0
20230612,180000,2722171150,7530,7530,7530,7530,0
20230612,175900,2722171150,7530,7530,7530,7530,0
20230612,175800,2722171150,7530,7530,7530,7530,0
20230612,175700,2722171150,7530,7530,7530,7530,0
20230612,175600,2722171150,7530,7530,7530,7530,0
20230612,175500,2722171150,7530,7530,7530,7530,0
20230612,175400,2722171150,7530,7530,7530,7530,4067
20230612,175300,2722171150,7530,7530,7530,7530,0
20230612,175200,2722171150,7530,7530,7530,7530,0
20230612,175100,2722171150,7530,7530,7530,7530,0
20230612,175000,2722171150,7530,7530,7530,7530,0
20230612,174900,2722171150,7530,7530,7530,7530,0
20230612,174800,2722171150,7530,7530,7530,7530,0
20230612,174700,2722171150,7530,7530,7530,7530,0
20230612,174600,2722171150,7530,7530,7530,7530,0
20230612,174500,2722171150,7530,7530,7530,7530,0
20230612,174400,2722171150,7530,7530,7530,7530,0
20230612,174300,2722171150,7530,7530,7530,7530,0
20230612,174200,2722171150,7530,7530,7530,7530,0
20230612,174100,2722171150,7530,7530,7530,7530,0
20230612,174000,2722171150,7530,7530,7530,7530,0
20230612,173900,2722171150,7530,7530,7530,7530,0
20230612,173800,2722171150,7530,7530,7530,7530,0
20230612,173700,2722171150,7530,7530,7530,7530,0
20230612,173600,2722171150,7530,7530,7530,7530,0
20230612,173500,2722171150,7530,7530,7530,7530,0
20230612,173400,2722171150,7530,7530,7530,7530,0
20230612,173300,2722171150,7530,7530,7530,7530,0
20230612,173200,2722171150,7530,7530,7530,7530,0
20230612,173100,2722171150,7530,7530,7530,7530,0
20230612,173000,2722171150,7530,7530,7530,7530,0
20230612,172900,2722171150,7530,7530,7530,7530,0
20230612,172800,2722171150,7530,7530,7530,7530,0
20230612,172700,2722171150,7530,7530,7530,7530,0
20230612,172600,2722171150,7530,7530,7530,7530,0
20230612,172500,2722171150,7530,7530,7530,7530,0
20230612,172400,2722171150,7530,7530,7530,7530,4067
20230612,172300,2722171150,7530,7530,7530,7530,0
20230612,172200,2722171150,7530,7530,7530,7530,0
20230612,172100,2722171150,7530,7530,7530,7530,0
20230612,172000,2722171150,7530,7530,7530,7530,0
20230612,171900,2722171150,7530,7530,7530,7530,0
20230612,171800,2722171150,7530,7530,7530,7530,0
20230612,171700,2722171150,7530,7530,7530,7530,0
20230612,171600,2722171150,7530,7530,7530,7530,0
20230612,171500,2722171150,7530,7530,7530,7530,0
20230612,171400,2722171150,7530,7530,7530,7530,0
20230612,171300,2722171150,7530,7530,7530,7530,0
20230612,171200,2722171150,7530,7530,7530,7530,0
20230612,171100,2722171150,7530,7530,7530,7530,0
20230612,171000,2722171150,7530,7530,7530,7530,0
20230612,170900,2722171150,7530,7530,7530,7530,0
20230612,170800,2722171150,7530,7530,7530,7530,0
20230612,170700,2722171150,7530,7530,7530,7530,0
20230612,170600,2722171150,7530,7530,7530,7530,0
20230612,170500,2722171150,7530,7530,7530,7530,0
20230612,170400,2722171150,7530,7530,7530,7530,0
20230612,170300,2722171150,7530,7530,7530,7530,0
20230612,170200,2722171150,7530,7530,7530,7530,0
20230612,170100,2722171150,7530,7530,7530,7530,0
20230612,170000,2722171150,7530,7530,7530,7530,0
20230612,165900,2722171150,7530,7530,7530,7530,0
20230612,165800,2722171150,7530,7530,7530,7530,0
20230612,165700,2722171150,7530,7530,7530,7530,0
20230612,165600,2722171150,7530,7530,7530,7530,0
20230612,165500,2722171150,7530,7530,7530,7530,0
20230612,165400,2722171150,7530,7530,7530,7530,4067
20230612,165300,2722171150,7530,7530,7530,7530,0
20230612,165200,2722171150,7530,7530,7530,7530,0
20230612,165100,2722171150,7530,7530,7530,7530,0
20230612,165000,2722171150,7530,7530,7530,7530,0
20230612,164900,2722171150,7530,7530,7530,7530,0
20230612,164800,2722171150,7530,7530,7530,7530,0
20230612,164700,2722171150,7530,7530,7530,7530,0
20230612,164600,2722171150,7530,7530,7530,7530,0
20230612,164500,2722171150,7530,7530,7530,7530,0
20230612,164400,2722171150,7530,7530,7530,7530,0
20230612,164300,2722171150,7530,7530,7530,7530,0
20230612,164200,2722171150,7530,7530,7530,7530,0
20230612,164100,2722171150,7530,7530,7530,7530,0
20230612,164000,2722171150,7530,7530,7530,7530,0
20230612,163900,2722171150,7530,7530,7530,7530,0
20230612,163800,2722171150,7530,7530,7530,7530,0
20230612,163700,2722171150,7530,7530,7530,7530,0
20230612,163600,2722171150,7530,7530,7530,7530,0
20230612,163500,2722171150,7530,7530,7530,7530,0
20230612,163400,2722171150,7530,7530,7530,7530,0
20230612,163300,2722171150,7530,7530,7530,7530,0
20230612,163200,2722171150,7530,7530,7530,7530,0
20230612,163100,2722171150,7530,7530,7530,7530,0
20230612,163000,2722171150,7530,7530,7530,7530,0
20230612,162900,2722171150,7530,7530,7530,7530,0
20230612,162800,2722171150,7530,7530,7530,7530,0
20230612,162700,2722171150,7530,7530,7530,7530,0
20230612,162600,2722171150,7530,7530,7530,7530,0
20230612,162500,2722171150,7530,7530,7530,7530,0
20230612,162400,2722171150,7530,7530,7530,7530,4067
20230612,162300,2722171150,7530,7530,7530,7530,0
20230612,162200,2722171150,7530,7530,7530,7530,0
20230612,162100,2722171150,7530,7530,7530,7530,0
20230612,162000,2722171150,7530,7530,7530,7530,0
20230612,161900,2722171150,7530,7530,7530,7530,0
20230612,161800,2722171150,7530,7530,7530,7530,0
20230612,161700,2722171150,7530,7530,7530,7530,0
20230612,161600,2722171150,7530,7530,7530,7530,0
20230612,161500,2722171150,7530,7530,7530,7530,0
20230612,161400,2722171150,7530,7530,7530,7530,0
20230612,161300,2722171150,7530,7530,7530,7530,0
20230612,161200,2722171150,7530,7530,7530,7530,0
20230612,161100,2722171150,7530,7530,7530,7530,0
20230612,161000,2722171150,7530,7530,7530,7530,0
20230612,160900,2722171150,7530,7530,7530,7530,0
20230612,160800,2722171150,7530,7530,7530,7530,0
20230612,160700,2722171150,7530,7530,7530,7530,0
20230612,160600,2722171150,7530,7530,7530,7530,0
20230612,160500,2722171150,7530,7530,7530,7530,0
20230612,160400,2722171150,7530,7530,7530,7530,0
20230612,160300,2722171150,7530,7530,7530,7530,0
20230612,160200,2722171150,7530,7530,7530,7530,0
20230612,160100,2722171150,7530,7530,7530,7530,0
20230612,160000,2722171150,7530,7530,7530,7530,0
20230612,155900,2722171150,7530,7530,7530,7530,0
20230612,155800,2722171150,7530,7530,7530,7530,0
20230612,155700,2722171150,7530,7530,7530,7530,0
20230612,155600,2722171150,7530,7530,7530,7530,0
20230612,155500,2722171150,7530,7530,7530,7530,0
20230612,155400,2722171150,7530,7530,7530,7530,4067
20230612,155300,2722171150,7530,7530,7530,7530,0
20230612,155200,2722171150,7530,7530,7530,7530,0
20230612,155100,2722171150,7530,7530,7530,7530,0
20230612,155000,2722171150,7530,7530,7530,7530,0
20230612,154900,2722171150,7530,7530,7530,7530,0
20230612,154800,2722171150,7530,7530,7530,7530,0
20230612,154700,2722171150,7530,7530,7530,7530,0
20230612,154600,2722171150,7530,7530,7530,7530,0
20230612,154500,2722171150,7530,7530,7530,7530,0
20230612,154400,2722171150,7530,7530,7530,7530,0
20230612,154300,2722171150,7530,7530,7530,7530,0
20230612,154200,2722171150,7530,7530,7530,7530,0
20230612,154100,2722171150,7530,7530,7530,7530,0
20230612,154000,2722171150,7530,7530,7530,7530,0
20230612,153900,2722171150,7530,7530,7530,7530,0
20230612,153800,2722171150,7530,7530,7530,7530,0
20230612,153700,2722171150,7530,7530,7530,7530,0
20230612,153600,2722171150,7530,7530,7530,7530,0
20230612,153500,2722171150,7530,7530,7530,7530,0
20230612,153400,2722171150,7530,7530,7530,7530,0
20230612,153300,2722171150,7530,7530,7530,7530,0
20230612,153200,2722171150,7530,7530,7530,7530,0
20230612,153100,2722171150,7530,7530,7530,7530,0
20230612,153000,2722171150,7530,7530,7530,7530,4067
20230612,152900,2691546640,7540,7540,7540,7540,0
20230612,152800,2691546640,7540,7540,7540,7540,0
20230612,152700,2691546640,7540,7540,7540,7540,0
20230612,152600,2691546640,7540,7540,7540,7540,0
20230612,152500,2691546640,7540,7540,7540,7540,0
20230612,152400,2691546640,7540,7540,7540,7540,0
20230612,152300,2691546640,7540,7540,7540,7540,0
20230612,152200,2691546640,7540,7540,7540,7540,0
20230612,152100,2691546640,7540,7540,7540,7540,0
20230612,152000,2691546640,7540,7540,7540,7540,0
20230612,151900,2691546640,7540,7550,7560,7530,2891
20230612,151800,2669745000,7530,7550,7550,7530,532
20230612,151700,2665728780,7530,7550,7560,7530,2107
20230612,151600,2649840040,7530,7550,7560,7530,3242
20230612,151500,2625373860,7560,7550,7560,7550,759
20230612,151400,2619643400,7550,7550,7550,7540,273
20230612,151300,2617584830,7550,7540,7550,7540,113
20230612,151200,2616732600,7550,7560,7560,7540,1301
20230612,151100,2606909630,7550,7560,7560,7550,227
20230612,151000,2605193520,7570,7570,7570,7570,51
20230612,150900,2604807450,7580,7560,7580,7560,161
20230612,150800,2603589260,7570,7570,7570,7570,77
20230612,150700,2603006370,7580,7560,7580,7560,615
20230612,150600,2598344760,7580,7570,7590,7530,1351
20230612,150500,2588158990,7580,7570,7590,7570,6541
20230612,150400,2538584040,7570,7550,7570,7550,4226
20230612,150300,2506663580,7550,7550,7550,7540,1261
20230612,150200,2497143230,7550,7530,7550,7530,3206
20230612,150100,2472973290,7530,7530,7540,7530,476
20230612,150000,2469388890,7540,7530,7540,7530,417
20230612,145900,2466248470,7540,7540,7540,7540,27
20230612,145800,2466044890,7540,7530,7540,7530,263
20230612,145700,2464062870,7520,7540,7540,7520,213
20230612,145600,2462461050,7540,7520,7540,7520,413
20230612,145500,2459355270,7540,7530,7540,7520,677
20230612,145400,2454261700,7540,7530,7540,7530,169
20230612,145300,2452989100,7530,7540,7540,7530,10
20230612,145200,2452913780,7540,7530,7540,7530,736
20230612,145100,2447371610,7530,7530,7530,7530,16
20230612,145000,2447251130,7540,7540,7540,7540,5
20230612,144900,2447213430,7540,7540,7540,7530,2758
20230612,144800,2426432580,7540,7540,7540,7530,512
20230612,144700,2422576680,7540,7530,7540,7530,661
20230612,144600,2417599310,7540,7530,7540,7530,203
20230612,144500,2416070690,7540,7530,7540,7530,102
20230612,144400,2415302610,7540,7540,7540,7540,104
20230612,144300,2414518450,7530,7530,7540,7530,468
20230612,144200,2410994390,7540,7540,7540,7540,44
20230612,144100,2410662630,7540,7540,7550,7540,521
20230612,144000,2406734230,7550,7550,7550,7540,238
20230612,143900,2404937360,7550,7540,7550,7530,214
20230612,143800,2403325790,7550,7550,7550,7550,0
20230612,143700,2403325790,7550,7540,7550,7530,822
20230612,143600,2397135780,7540,7530,7550,7520,1046
20230612,143500,2389261400,7520,7530,7530,7520,1152
20230612,143400,2380588180,7550,7530,7550,7530,1178
20230612,143300,2371696900,7550,7550,7550,7550,4
20230612,143200,2371666700,7540,7550,7550,7540,993
20230612,143100,2364179420,7550,7550,7550,7540,137
20230612,143000,2363145280,7550,7550,7550,7550,639
20230612,142900,2358320830,7550,7550,7550,7520,3614
20230612,142800,2331035490,7550,7550,7550,7530,368
20230612,142700,2328264370,7550,7540,7550,7530,1591
20230612,142600,2316269100,7540,7540,7540,7540,0
20230612,142500,2316269100,7540,7530,7540,7520,216
20230612,142400,2314642580,7530,7530,7540,7530,41
20230612,142300,2314333830,7530,7530,7530,7530,324
20230612,142200,2311894110,7530,7530,7530,7530,500
20230612,142100,2308129110,7520,7520,7520,7520,689
20230612,142000,2302947830,7520,7520,7520,7520,0
20230612,141900,2302947830,7520,7520,7530,7520,3247
20230612,141800,2278529890,7520,7520,7530,7520,739
20230612,141700,2272970610,7520,7530,7540,7520,2056
20230612,141600,2257477570,7530,7530,7530,7530,1139
20230612,141500,2248900900,7530,7530,7530,7520,19
20230612,141400,2248758000,7530,7530,7530,7520,1138
20230612,141300,2240188890,7530,7530,7540,7530,1063
20230612,141200,2232183900,7530,7530,7540,7530,130
20230612,141100,2231204990,7550,7530,7550,7530,459
20230612,141000,2227748690,7520,7520,7520,7520,501
20230612,140900,2223981170,7520,7530,7530,7520,25
20230612,140800,2223793130,7530,7530,7530,7530,117
20230612,140700,2222912120,7550,7540,7550,7540,14
20230612,140600,2222806550,7540,7520,7540,7520,3111
20230612,140500,2199381600,7530,7520,7530,7520,7
20230612,140400,2199328940,7520,7520,7530,7520,570
20230612,140300,2195042520,7530,7530,7530,7530,1
20230612,140200,2195034990,7520,7530,7530,7520,706
20230612,140100,2189725820,7530,7530,7530,7530,1
20230612,140000,2189718290,7510,7510,7510,7510,0
20230612,135900,2189718290,7510,7520,7520,7510,1866
20230612,135800,2175703890,7520,7520,7520,7510,1188
20230612,135700,2166778900,7530,7510,7530,7510,584
20230612,135600,2162388710,7510,7510,7510,7510,500
20230612,135500,2158633710,7510,7530,7530,7510,36
20230612,135400,2158363280,7530,7520,7530,7510,26
20230612,135300,2158167840,7520,7510,7520,7510,27
20230612,135200,2157965010,7520,7530,7530,7520,597
20230612,135100,2153475560,7520,7520,7530,7520,331
20230612,135000,2150986430,7520,7520,7530,7520,3150
20230612,134900,2127298420,7520,7520,7530,7520,2172
20230612,134800,2110956980,7530,7530,7530,7530,686
20230612,134700,2105791400,7540,7540,7540,7540,1
20230612,134600,2105783860,7540,7530,7540,7530,50
20230612,134500,2105406960,7530,7530,7540,7530,701
20230612,134400,2100128420,7530,7530,7530,7530,175
20230612,134300,2098810670,7530,7530,7540,7530,555
20230612,134200,2094631470,7540,7540,7540,7540,52
20230612,134100,2094239390,7540,7540,7540,7540,31
20230612,134000,2094005650,7530,7540,7540,7530,134
20230612,133900,2092995330,7560,7560,7560,7560,0
20230612,133800,2092995330,7560,7550,7560,7530,4185
20230612,133700,2061443780,7550,7560,7570,7550,3829
20230612,133600,2032496250,7570,7570,7570,7560,104
20230612,133500,2031709990,7570,7570,7570,7570,0
20230612,133400,2031709990,7570,7570,7570,7570,2
20230612,133300,2031694850,7570,7570,7570,7570,0
20230612,133200,2031694850,7570,7570,7570,7570,120
20230612,133100,2030786450,7570,7560,7570,7560,22
20230612,133000,2030620120,7560,7560,7560,7560,31
20230612,132900,2030385760,7570,7570,7570,7570,250
20230612,132800,2028493260,7570,7570,7570,7570,411
20230612,132700,2025381990,7570,7570,7570,7570,569
20230612,132600,2021074660,7570,7580,7580,7570,137
20230612,132500,2020036560,7570,7570,7570,7570,975
20230612,132400,2012655810,7570,7560,7570,7560,11
20230612,132300,2012572640,7570,7580,7580,7570,65
20230612,132200,2012080580,7560,7570,7580,7560,1024
20230612,132100,2004329120,7560,7580,7580,7560,33
20230612,132000,2004079620,7570,7570,7570,7560,181
20230612,131900,2002709460,7580,7570,7580,7570,2155
20230612,131800,1986396090,7580,7580,7580,7580,40
20230612,131700,1986092890,7580,7570,7580,7570,11
20230612,131600,1986009610,7580,7570,7580,7570,1009
20230612,131500,1978371470,7580,7580,7580,7580,36
20230612,131400,1978098590,7570,7570,7570,7570,1801
20230612,131300,1964465020,7580,7580,7580,7580,163
20230612,131200,1963229480,7580,7580,7580,7580,50
20230612,131100,1962850480,7580,7580,7580,7580,320
20230612,131000,1960424880,7580,7580,7580,7580,170
20230612,130900,1959136280,7580,7580,7580,7580,0
20230612,130800,1959136280,7580,7580,7580,7570,251
20230612,130700,1957235070,7580,7580,7580,7580,2
20230612,130600,1957219910,7580,7580,7580,7580,250
20230612,130500,1955324910,7580,7580,7580,7570,19
20230612,130400,1955181040,7580,7570,7580,7570,147
20230612,130300,1954067130,7570,7580,7580,7570,56
20230612,130200,1953642700,7580,7560,7580,7560,978
20230612,130100,1946240070,7570,7560,7570,7560,9
20230612,130000,1946172010,7560,7550,7570,7550,112
20230612,125900,1945326270,7570,7560,7570,7550,187
20230612,125800,1943913160,7570,7570,7570,7570,34
20230612,125700,1943655780,7570,7560,7570,7560,26
20230612,125600,1943459200,7560,7560,7560,7560,0
20230612,125500,1943459200,7560,7560,7560,7550,55
20230612,125400,1943043880,7560,7570,7570,7560,514
20230612,125300,1939158030,7570,7570,7570,7570,0
20230612,125200,1939158030,7570,7570,7570,7570,102
20230612,125100,1938385890,7570,7570,7570,7560,18
20230612,125000,1938249770,7560,7560,7570,7560,839
20230612,124900,1931902240,7570,7560,7570,7560,478
20230612,124800,1928288540,7560,7560,7560,7560,136
20230612,124700,1927260380,7550,7560,7560,7550,7
20230612,124600,1927207510,7550,7550,7560,7550,381
20230612,124500,1924330920,7560,7550,7560,7550,520
20230612,124400,1920404880,7560,7550,7560,7550,507
20230612,124300,1916576970,7560,7540,7560,7540,304
20230612,124200,1914283950,7550,7550,7560,7550,1672
20230612,124100,1901660310,7560,7560,7560,7550,85
20230612,124000,1901018530,7550,7570,7570,7550,340
20230612,123900,1898450110,7570,7570,7570,7570,0
20230612,123800,1898450110,7570,7560,7570,7560,730
20230612,123700,1892931290,7570,7570,7570,7570,73
20230612,123600,1892378680,7580,7580,7580,7580,1
20230612,123500,1892371100,7560,7580,7580,7560,743
20230612,123400,1886748720,7580,7570,7580,7570,10
20230612,123300,1886672970,7580,7580,7580,7580,0
20230612,123200,1886672970,7580,7580,7580,7580,0
20230612,123100,1886672970,7580,7580,7580,7580,0
20230612,123000,1886672970,7580,7570,7580,7550,163
20230612,122900,1885442190,7580,7560,7580,7560,1136
20230612,122800,1876853950,7560,7550,7560,7550,1099
20230612,122700,1868556400,7550,7550,7550,7550,0
20230612,122600,1868556400,7550,7540,7550,7540,821
20230612,122500,1862357890,7540,7550,7560,7540,1556
20230612,122400,1850615060,7560,7560,7560,7560,2
20230612,122300,1850599940,7540,7550,7550,7540,1446
20230612,122200,1839689870,7550,7550,7550,7550,16
20230612,122100,1839569070,7550,7550,7560,7550,415
20230612,122000,1836432260,7550,7570,7580,7550,2319
20230612,121900,1818884420,7570,7570,7570,7570,120
20230612,121800,1817976020,7580,7570,7580,7570,87
20230612,121700,1817317380,7580,7580,7580,7580,6
20230612,121600,1817271900,7580,7580,7580,7580,70
20230612,121500,1816741300,7580,7580,7580,7580,1137
20230612,121400,1808122840,7580,7580,7580,7580,1066
20230612,121300,1800042560,7580,7570,7580,7570,56
20230612,121200,1799618620,7570,7570,7570,7570,572
20230612,121100,1795288580,7570,7570,7580,7570,255
20230612,121000,1793358220,7570,7550,7570,7550,1361
20230612,120900,1783059690,7550,7550,7560,7550,322
20230612,120800,1780625580,7550,7550,7560,7550,1636
20230612,120700,1768273580,7550,7550,7560,7550,10
20230612,120600,1768198070,7550,7550,7550,7550,463
20230612,120500,1764702420,7550,7560,7560,7550,440
20230612,120400,1761380320,7550,7550,7550,7550,809
20230612,120300,1755272370,7560,7560,7560,7560,12
20230612,120200,1755181650,7550,7570,7570,7550,5811
20230612,120100,1711253880,7570,7580,7580,7570,224
20230612,120000,1709557850,7580,7580,7580,7580,10
20230612,115900,1709482050,7580,7580,7580,7570,251
20230612,115800,1707580470,7580,7580,7580,7580,0
20230612,115700,1707580470,7580,7570,7580,7570,105
20230612,115600,1706785570,7580,7580,7580,7570,541
20230612,115500,1702689650,7580,7580,7580,7580,25
20230612,115400,1702500150,7580,7580,7580,7580,0
20230612,115300,1702500150,7580,7580,7580,7580,83
20230612,115200,1701871010,7570,7570,7570,7570,267
20230612,115100,1699849820,7570,7560,7580,7560,561
20230612,115000,1695603560,7560,7570,7570,7560,1014
20230612,114900,1687934980,7560,7560,7560,7560,1268
20230612,114800,1678348900,7570,7560,7570,7560,11
20230612,114700,1678265730,7570,7570,7570,7570,0
20230612,114600,1678265730,7570,7580,7580,7570,37
20230612,114500,1677985580,7570,7570,7570,7570,1200
20230612,114400,1668901580,7570,7570,7570,7570,1
20230612,114300,1668894010,7570,7570,7570,7570,316
20230612,114200,1666501890,7570,7580,7580,7570,259
20230612,114100,1664538790,7580,7580,7580,7580,0
20230612,114000,1664538790,7580,7580,7580,7580,93
20230612,113900,1663833850,7580,7590,7590,7580,256
20230612,113800,1661892810,7590,7590,7590,7590,25
20230612,113700,1661703060,7600,7590,7600,7590,322
20230612,113600,1659258980,7590,7580,7590,7580,229
20230612,113500,1657521590,7580,7590,7590,7580,1699
20230612,113400,1644627270,7600,7600,7600,7590,280
20230612,113300,1642502010,7590,7600,7600,7590,1408
20230612,113200,1631808290,7600,7600,7610,7600,1552
20230612,113100,1620013080,7600,7590,7600,7590,274
20230612,113000,1617931370,7590,7590,7600,7590,121
20230612,112900,1617011950,7590,7600,7610,7590,304
20230612,112800,1614702410,7610,7600,7610,7600,3452
20230612,112700,1588466960,7600,7600,7600,7600,30
20230612,112600,1588238960,7600,7600,7600,7590,144
20230612,112500,1587145850,7600,7600,7600,7600,719
20230612,112400,1581681450,7610,7610,7610,7600,2048
20230612,112300,1566096520,7610,7610,7610,7600,436
20230612,112200,1562782580,7610,7610,7610,7610,1
20230612,112100,1562774970,7600,7590,7610,7590,827
20230612,112000,1556491800,7610,7590,7610,7590,5082
20230612,111900,1517884010,7600,7590,7600,7590,48
20230612,111800,1517519520,7600,7600,7600,7600,190
20230612,111700,1516075520,7600,7600,7600,7600,32
20230612,111600,1515832320,7600,7600,7600,7600,100
20230612,111500,1515072320,7600,7600,7600,7600,1
20230612,111400,1515064720,7600,7600,7600,7590,22
20230612,111300,1514897720,7590,7580,7590,7570,1559
20230612,111200,1503074620,7580,7570,7580,7570,92
20230612,111100,1502377620,7570,7580,7580,7570,414
20230612,111000,1499240250,7580,7580,7580,7580,59
20230612,110900,1498793030,7570,7570,7580,7570,629
20230612,110800,1494031440,7570,7580,7580,7570,927
20230612,110700,1487004830,7590,7590,7590,7590,0
20230612,110600,1487004830,7590,7590,7590,7580,543
20230612,110500,1482887460,7590,7590,7590,7590,882
20230612,110400,1476193080,7590,7590,7590,7590,21
20230612,110300,1476033690,7580,7580,7590,7580,139
20230612,110200,1474980050,7580,7590,7590,7580,133
20230612,110100,1473971400,7580,7580,7580,7580,88
20230612,110000,1473304360,7580,7580,7580,7580,652
20230612,105900,1468362200,7590,7590,7590,7590,0
20230612,105800,1468362200,7590,7590,7590,7590,110
20230612,105700,1467527300,7590,7570,7590,7570,605
20230612,105600,1462946550,7570,7570,7580,7570,553
20230612,105500,1458760320,7570,7580,7580,7570,1022
20230612,105400,1451013690,7590,7590,7590,7590,0
20230612,105300,1451013690,7590,7590,7590,7580,158
20230612,105200,1449814500,7590,7590,7590,7580,70
20230612,105100,1449283350,7590,7590,7600,7590,686
20230612,105000,1444076580,7590,7600,7600,7590,26
20230612,104900,1443879220,7590,7600,7600,7590,202
20230612,104800,1442346000,7600,7600,7600,7600,800
20230612,104700,1436266000,7600,7600,7600,7590,103
20230612,104600,1435484200,7600,7590,7600,7590,19
20230612,104500,1435339860,7600,7600,7600,7590,6
20230612,104400,1435294290,7590,7600,7600,7590,21
20230612,104300,1435134770,7600,7590,7600,7590,701
20230612,104200,1429812890,7590,7580,7590,7580,22
20230612,104100,1429646110,7580,7580,7580,7580,31
20230612,104000,1429411130,7590,7580,7590,7580,411
20230612,103900,1426295730,7580,7580,7580,7560,2578
20230612,103800,1406756030,7580,7530,7580,7530,1695
20230612,103700,1393935890,7560,7550,7560,7530,5038
20230612,103600,1355918650,7550,7550,7560,7550,49
20230612,103500,1355548600,7560,7560,7560,7550,132
20230612,103400,1354551910,7550,7550,7550,7550,110
20230612,103300,1353721410,7560,7560,7560,7550,1098
20230612,103200,1345430980,7560,7570,7570,7550,3896
20230612,103100,1315975930,7560,7570,7570,7560,130
20230612,103000,1314992730,7570,7570,7570,7560,337
20230612,102900,1312444560,7560,7570,7590,7560,3832
20230612,102800,1283395760,7570,7600,7600,7570,4078
20230612,102700,1252475420,7590,7600,7600,7590,323
20230612,102600,1250020830,7600,7590,7600,7580,716
20230612,102500,1244588680,7590,7600,7600,7590,1199
20230612,102400,1235486960,7610,7600,7610,7600,182
20230612,102300,1234103660,7600,7590,7610,7590,516
20230612,102200,1230182040,7610,7600,7610,7590,1011
20230612,102100,1222500140,7610,7610,7610,7600,110
20230612,102000,1221663060,7620,7590,7630,7590,10977
20230612,101900,1138077960,7590,7590,7600,7580,2336
20230612,101800,1120360710,7600,7600,7600,7600,0
20230612,101700,1120360710,7600,7580,7600,7580,1131
20230612,101600,1111776490,7590,7590,7590,7580,796
20230612,101500,1105736160,7590,7580,7590,7580,214
20230612,101400,1104113400,7590,7600,7610,7580,260
20230612,101300,1102137510,7600,7600,7600,7590,1186
20230612,101200,1093124230,7550,7580,7600,7550,2608
20230612,101100,1073339120,7580,7580,7580,7570,1908
20230612,101000,1058883500,7580,7570,7580,7570,232
20230612,100900,1057127220,7580,7560,7580,7560,612
20230612,100800,1052497480,7560,7540,7560,7540,4104
20230612,100700,1021543830,7540,7540,7540,7530,152
20230612,100600,1020399090,7540,7530,7540,7530,822
20230612,100500,1014209370,7530,7520,7530,7520,1060
20230612,100400,1006234860,7530,7530,7530,7530,112
20230612,100300,1005391500,7530,7520,7530,7520,322
20230612,100200,1002969850,7520,7520,7520,7520,606
20230612,100100,998412730,7520,7520,7520,7520,7
20230612,100000,998360090,7520,7540,7540,7520,89
20230612,095900,997690630,7540,7530,7540,7520,1625
20230612,095800,985454960,7530,7540,7540,7530,14
20230612,095700,985349520,7540,7510,7540,7510,2998
20230612,095600,962776920,7520,7510,7520,7510,3198
20230612,095500,938744650,7500,7510,7510,7500,9
20230612,095400,938677080,7510,7510,7510,7510,163
20230612,095300,937452950,7510,7510,7510,7510,5
20230612,095200,937415400,7510,7510,7510,7490,2789
20230612,095100,916522860,7500,7500,7500,7500,15
20230612,095000,916410360,7490,7500,7500,7490,905
20230612,094900,909624910,7490,7510,7510,7490,2617
20230612,094800,890003170,7510,7500,7510,7500,598
20230612,094700,885517990,7510,7510,7510,7500,19
20230612,094600,885375410,7500,7510,7510,7500,786
20230612,094500,879480390,7500,7490,7510,7490,183
20230612,094400,878107930,7480,7500,7500,7480,5243
20230612,094300,838843920,7500,7510,7520,7500,1017
20230612,094200,831216380,7500,7510,7520,7500,2164
20230612,094100,814971230,7520,7530,7530,7510,587
20230612,094000,810558000,7530,7530,7530,7510,521
20230612,093900,806640150,7530,7530,7530,7520,1208
20230612,093800,797548860,7530,7530,7550,7520,1632
20230612,093700,785252600,7530,7500,7530,7500,1692
20230612,093600,772536180,7500,7500,7500,7490,1469
20230612,093500,761521760,7500,7500,7500,7490,1667
20230612,093400,749032320,7500,7510,7510,7500,1451
20230612,093300,738149600,7510,7500,7510,7490,1702
20230612,093200,725397140,7500,7520,7520,7490,6757
20230612,093100,674728010,7520,7520,7520,7520,234
20230612,093000,672968330,7520,7510,7530,7510,316
20230612,092900,670593120,7510,7510,7510,7500,2157
20230612,092800,654415050,7510,7530,7530,7510,1674
20230612,092700,641843110,7510,7520,7530,7510,1339
20230612,092600,631777040,7530,7520,7530,7510,847
20230612,092500,625413200,7510,7520,7520,7510,294
20230612,092400,623204990,7530,7520,7530,7510,528
20230612,092300,619229620,7510,7510,7520,7500,3816
20230612,092200,590563190,7510,7520,7520,7510,798
20230612,092100,584570080,7510,7510,7520,7510,1531
20230612,092000,573071120,7510,7520,7520,7510,734
20230612,091900,567558560,7520,7520,7530,7510,3776
20230612,091800,539179030,7530,7530,7530,7520,319
20230612,091700,536779660,7530,7540,7540,7520,281
20230612,091600,534665170,7550,7530,7550,7510,1750
20230612,091500,521479610,7510,7520,7530,7510,2456
20230612,091400,503018810,7510,7510,7520,7510,1659
20230612,091300,490545030,7520,7520,7530,7510,2615
20230612,091200,470894590,7520,7520,7530,7520,1518
20230612,091100,459477200,7520,7530,7560,7500,2293
20230612,091000,442242420,7520,7510,7520,7510,2962
20230612,090900,419982740,7510,7510,7530,7510,4780
20230612,090800,384052760,7520,7570,7580,7510,12764
20230612,090700,287846410,7570,7590,7600,7570,6536
20230612,090600,238325460,7590,7590,7600,7580,7628
20230612,090500,180458990,7580,7580,7590,7570,4236
20230612,090400,148347070,7590,7570,7590,7570,902
20230612,090300,141517290,7580,7610,7640,7570,11416
20230612,090200,54773940,7610,7570,7610,7570,1595
20230612,090100,42672820,7580,7560,7580,7560,173
20230612,090000,41364870,7560,7550,7580,7550,5021
Reference in New Issue Copy Permalink