ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/246720/min/candle-20230619.csv

671 lines
32 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
20230619,200800,1408628840,9500,9500,9500,9500,2361
20230619,200700,1408628840,9500,9500,9500,9500,0
20230619,200600,1408628840,9500,9500,9500,9500,0
20230619,200500,1408628840,9500,9500,9500,9500,0
20230619,200400,1408628840,9500,9500,9500,9500,0
20230619,200300,1408628840,9500,9500,9500,9500,0
20230619,200200,1408628840,9500,9500,9500,9500,0
20230619,200100,1408628840,9500,9500,9500,9500,0
20230619,200000,1408628840,9500,9500,9500,9500,0
20230619,195900,1408628840,9500,9500,9500,9500,0
20230619,195800,1408628840,9500,9500,9500,9500,0
20230619,195700,1408628840,9500,9500,9500,9500,0
20230619,195600,1408628840,9500,9500,9500,9500,0
20230619,195500,1408628840,9500,9500,9500,9500,0
20230619,195400,1408628840,9500,9500,9500,9500,0
20230619,195300,1408628840,9500,9500,9500,9500,0
20230619,195200,1408628840,9500,9500,9500,9500,0
20230619,195100,1408628840,9500,9500,9500,9500,0
20230619,195000,1408628840,9500,9500,9500,9500,0
20230619,194900,1408628840,9500,9500,9500,9500,0
20230619,194800,1408628840,9500,9500,9500,9500,0
20230619,194700,1408628840,9500,9500,9500,9500,0
20230619,194600,1408628840,9500,9500,9500,9500,0
20230619,194500,1408628840,9500,9500,9500,9500,0
20230619,194400,1408628840,9500,9500,9500,9500,0
20230619,194300,1408628840,9500,9500,9500,9500,0
20230619,194200,1408628840,9500,9500,9500,9500,0
20230619,194100,1408628840,9500,9500,9500,9500,0
20230619,194000,1408628840,9500,9500,9500,9500,0
20230619,193900,1408628840,9500,9500,9500,9500,0
20230619,193800,1408628840,9500,9500,9500,9500,2361
20230619,193700,1408628840,9500,9500,9500,9500,0
20230619,193600,1408628840,9500,9500,9500,9500,0
20230619,193500,1408628840,9500,9500,9500,9500,0
20230619,193400,1408628840,9500,9500,9500,9500,0
20230619,193300,1408628840,9500,9500,9500,9500,0
20230619,193200,1408628840,9500,9500,9500,9500,0
20230619,193100,1408628840,9500,9500,9500,9500,0
20230619,193000,1408628840,9500,9500,9500,9500,0
20230619,192900,1408628840,9500,9500,9500,9500,0
20230619,192800,1408628840,9500,9500,9500,9500,0
20230619,192700,1408628840,9500,9500,9500,9500,0
20230619,192600,1408628840,9500,9500,9500,9500,0
20230619,192500,1408628840,9500,9500,9500,9500,0
20230619,192400,1408628840,9500,9500,9500,9500,0
20230619,192300,1408628840,9500,9500,9500,9500,0
20230619,192200,1408628840,9500,9500,9500,9500,0
20230619,192100,1408628840,9500,9500,9500,9500,0
20230619,192000,1408628840,9500,9500,9500,9500,0
20230619,191900,1408628840,9500,9500,9500,9500,0
20230619,191800,1408628840,9500,9500,9500,9500,0
20230619,191700,1408628840,9500,9500,9500,9500,0
20230619,191600,1408628840,9500,9500,9500,9500,0
20230619,191500,1408628840,9500,9500,9500,9500,0
20230619,191400,1408628840,9500,9500,9500,9500,0
20230619,191300,1408628840,9500,9500,9500,9500,0
20230619,191200,1408628840,9500,9500,9500,9500,0
20230619,191100,1408628840,9500,9500,9500,9500,0
20230619,191000,1408628840,9500,9500,9500,9500,0
20230619,190900,1408628840,9500,9500,9500,9500,0
20230619,190800,1408628840,9500,9500,9500,9500,2361
20230619,190700,1408628840,9500,9500,9500,9500,0
20230619,190600,1408628840,9500,9500,9500,9500,0
20230619,190500,1408628840,9500,9500,9500,9500,0
20230619,190400,1408628840,9500,9500,9500,9500,0
20230619,190300,1408628840,9500,9500,9500,9500,0
20230619,190200,1408628840,9500,9500,9500,9500,0
20230619,190100,1408628840,9500,9500,9500,9500,0
20230619,190000,1408628840,9500,9500,9500,9500,0
20230619,185900,1408628840,9500,9500,9500,9500,0
20230619,185800,1408628840,9500,9500,9500,9500,0
20230619,185700,1408628840,9500,9500,9500,9500,0
20230619,185600,1408628840,9500,9500,9500,9500,0
20230619,185500,1408628840,9500,9500,9500,9500,0
20230619,185400,1408628840,9500,9500,9500,9500,0
20230619,185300,1408628840,9500,9500,9500,9500,0
20230619,185200,1408628840,9500,9500,9500,9500,0
20230619,185100,1408628840,9500,9500,9500,9500,0
20230619,185000,1408628840,9500,9500,9500,9500,0
20230619,184900,1408628840,9500,9500,9500,9500,0
20230619,184800,1408628840,9500,9500,9500,9500,0
20230619,184700,1408628840,9500,9500,9500,9500,0
20230619,184600,1408628840,9500,9500,9500,9500,0
20230619,184500,1408628840,9500,9500,9500,9500,0
20230619,184400,1408628840,9500,9500,9500,9500,0
20230619,184300,1408628840,9500,9500,9500,9500,0
20230619,184200,1408628840,9500,9500,9500,9500,0
20230619,184100,1408628840,9500,9500,9500,9500,0
20230619,184000,1408628840,9500,9500,9500,9500,0
20230619,183900,1408628840,9500,9500,9500,9500,0
20230619,183800,1408628840,9500,9500,9500,9500,2361
20230619,183700,1408628840,9500,9500,9500,9500,0
20230619,183600,1408628840,9500,9500,9500,9500,0
20230619,183500,1408628840,9500,9500,9500,9500,0
20230619,183400,1408628840,9500,9500,9500,9500,0
20230619,183300,1408628840,9500,9500,9500,9500,0
20230619,183200,1408628840,9500,9500,9500,9500,0
20230619,183100,1408628840,9500,9500,9500,9500,0
20230619,183000,1408628840,9500,9500,9500,9500,0
20230619,182900,1408628840,9500,9500,9500,9500,0
20230619,182800,1408628840,9500,9500,9500,9500,0
20230619,182700,1408628840,9500,9500,9500,9500,0
20230619,182600,1408628840,9500,9500,9500,9500,0
20230619,182500,1408628840,9500,9500,9500,9500,0
20230619,182400,1408628840,9500,9500,9500,9500,0
20230619,182300,1408628840,9500,9500,9500,9500,0
20230619,182200,1408628840,9500,9500,9500,9500,0
20230619,182100,1408628840,9500,9500,9500,9500,0
20230619,182000,1408628840,9500,9500,9500,9500,0
20230619,181900,1408628840,9500,9500,9500,9500,0
20230619,181800,1408628840,9500,9500,9500,9500,0
20230619,181700,1408628840,9500,9500,9500,9500,0
20230619,181600,1408628840,9500,9500,9500,9500,0
20230619,181500,1408628840,9500,9500,9500,9500,0
20230619,181400,1408628840,9500,9500,9500,9500,0
20230619,181300,1408628840,9500,9500,9500,9500,0
20230619,181200,1408628840,9500,9500,9500,9500,0
20230619,181100,1408628840,9500,9500,9500,9500,0
20230619,181000,1408628840,9500,9500,9500,9500,0
20230619,180900,1408628840,9500,9500,9500,9500,0
20230619,180800,1408628840,9500,9500,9500,9500,2361
20230619,180700,1408628840,9500,9500,9500,9500,0
20230619,180600,1408628840,9500,9500,9500,9500,0
20230619,180500,1408628840,9500,9500,9500,9500,0
20230619,180400,1408628840,9500,9500,9500,9500,0
20230619,180300,1408628840,9500,9500,9500,9500,0
20230619,180200,1408628840,9500,9500,9500,9500,0
20230619,180100,1408628840,9500,9500,9500,9500,0
20230619,180000,1408628840,9500,9500,9500,9500,0
20230619,175900,1408628840,9500,9500,9500,9500,0
20230619,175800,1408628840,9500,9500,9500,9500,0
20230619,175700,1408628840,9500,9500,9500,9500,0
20230619,175600,1408628840,9500,9500,9500,9500,0
20230619,175500,1408628840,9500,9500,9500,9500,0
20230619,175400,1408628840,9500,9500,9500,9500,0
20230619,175300,1408628840,9500,9500,9500,9500,0
20230619,175200,1408628840,9500,9500,9500,9500,0
20230619,175100,1408628840,9500,9500,9500,9500,0
20230619,175000,1408628840,9500,9500,9500,9500,0
20230619,174900,1408628840,9500,9500,9500,9500,0
20230619,174800,1408628840,9500,9500,9500,9500,0
20230619,174700,1408628840,9500,9500,9500,9500,0
20230619,174600,1408628840,9500,9500,9500,9500,0
20230619,174500,1408628840,9500,9500,9500,9500,0
20230619,174400,1408628840,9500,9500,9500,9500,0
20230619,174300,1408628840,9500,9500,9500,9500,0
20230619,174200,1408628840,9500,9500,9500,9500,0
20230619,174100,1408628840,9500,9500,9500,9500,0
20230619,174000,1408628840,9500,9500,9500,9500,0
20230619,173900,1408628840,9500,9500,9500,9500,0
20230619,173800,1408628840,9500,9500,9500,9500,2361
20230619,173700,1408628840,9500,9500,9500,9500,0
20230619,173600,1408628840,9500,9500,9500,9500,0
20230619,173500,1408628840,9500,9500,9500,9500,0
20230619,173400,1408628840,9500,9500,9500,9500,0
20230619,173300,1408628840,9500,9500,9500,9500,0
20230619,173200,1408628840,9500,9500,9500,9500,0
20230619,173100,1408628840,9500,9500,9500,9500,0
20230619,173000,1408628840,9500,9500,9500,9500,0
20230619,172900,1408628840,9500,9500,9500,9500,0
20230619,172800,1408628840,9500,9500,9500,9500,0
20230619,172700,1408628840,9500,9500,9500,9500,0
20230619,172600,1408628840,9500,9500,9500,9500,0
20230619,172500,1408628840,9500,9500,9500,9500,0
20230619,172400,1408628840,9500,9500,9500,9500,0
20230619,172300,1408628840,9500,9500,9500,9500,0
20230619,172200,1408628840,9500,9500,9500,9500,0
20230619,172100,1408628840,9500,9500,9500,9500,0
20230619,172000,1408628840,9500,9500,9500,9500,0
20230619,171900,1408628840,9500,9500,9500,9500,0
20230619,171800,1408628840,9500,9500,9500,9500,0
20230619,171700,1408628840,9500,9500,9500,9500,0
20230619,171600,1408628840,9500,9500,9500,9500,0
20230619,171500,1408628840,9500,9500,9500,9500,0
20230619,171400,1408628840,9500,9500,9500,9500,0
20230619,171300,1408628840,9500,9500,9500,9500,0
20230619,171200,1408628840,9500,9500,9500,9500,0
20230619,171100,1408628840,9500,9500,9500,9500,0
20230619,171000,1408628840,9500,9500,9500,9500,0
20230619,170900,1408628840,9500,9500,9500,9500,0
20230619,170800,1408628840,9500,9500,9500,9500,2361
20230619,170700,1408628840,9500,9500,9500,9500,0
20230619,170600,1408628840,9500,9500,9500,9500,0
20230619,170500,1408628840,9500,9500,9500,9500,0
20230619,170400,1408628840,9500,9500,9500,9500,0
20230619,170300,1408628840,9500,9500,9500,9500,0
20230619,170200,1408628840,9500,9500,9500,9500,0
20230619,170100,1408628840,9500,9500,9500,9500,0
20230619,170000,1408628840,9500,9500,9500,9500,0
20230619,165900,1408628840,9500,9500,9500,9500,0
20230619,165800,1408628840,9500,9500,9500,9500,0
20230619,165700,1408628840,9500,9500,9500,9500,0
20230619,165600,1408628840,9500,9500,9500,9500,0
20230619,165500,1408628840,9500,9500,9500,9500,0
20230619,165400,1408628840,9500,9500,9500,9500,0
20230619,165300,1408628840,9500,9500,9500,9500,0
20230619,165200,1408628840,9500,9500,9500,9500,0
20230619,165100,1408628840,9500,9500,9500,9500,0
20230619,165000,1408628840,9500,9500,9500,9500,0
20230619,164900,1408628840,9500,9500,9500,9500,0
20230619,164800,1408628840,9500,9500,9500,9500,0
20230619,164700,1408628840,9500,9500,9500,9500,0
20230619,164600,1408628840,9500,9500,9500,9500,0
20230619,164500,1408628840,9500,9500,9500,9500,0
20230619,164400,1408628840,9500,9500,9500,9500,0
20230619,164300,1408628840,9500,9500,9500,9500,0
20230619,164200,1408628840,9500,9500,9500,9500,0
20230619,164100,1408628840,9500,9500,9500,9500,0
20230619,164000,1408628840,9500,9500,9500,9500,0
20230619,163900,1408628840,9500,9500,9500,9500,0
20230619,163800,1408628840,9500,9500,9500,9500,2361
20230619,163700,1408628840,9500,9500,9500,9500,0
20230619,163600,1408628840,9500,9500,9500,9500,0
20230619,163500,1408628840,9500,9500,9500,9500,0
20230619,163400,1408628840,9500,9500,9500,9500,0
20230619,163300,1408628840,9500,9500,9500,9500,0
20230619,163200,1408628840,9500,9500,9500,9500,0
20230619,163100,1408628840,9500,9500,9500,9500,0
20230619,163000,1408628840,9500,9500,9500,9500,0
20230619,162900,1408628840,9500,9500,9500,9500,0
20230619,162800,1408628840,9500,9500,9500,9500,0
20230619,162700,1408628840,9500,9500,9500,9500,0
20230619,162600,1408628840,9500,9500,9500,9500,0
20230619,162500,1408628840,9500,9500,9500,9500,0
20230619,162400,1408628840,9500,9500,9500,9500,0
20230619,162300,1408628840,9500,9500,9500,9500,0
20230619,162200,1408628840,9500,9500,9500,9500,0
20230619,162100,1408628840,9500,9500,9500,9500,0
20230619,162000,1408628840,9500,9500,9500,9500,0
20230619,161900,1408628840,9500,9500,9500,9500,0
20230619,161800,1408628840,9500,9500,9500,9500,0
20230619,161700,1408628840,9500,9500,9500,9500,0
20230619,161600,1408628840,9500,9500,9500,9500,0
20230619,161500,1408628840,9500,9500,9500,9500,0
20230619,161400,1408628840,9500,9500,9500,9500,0
20230619,161300,1408628840,9500,9500,9500,9500,0
20230619,161200,1408628840,9500,9500,9500,9500,0
20230619,161100,1408628840,9500,9500,9500,9500,0
20230619,161000,1408628840,9500,9500,9500,9500,0
20230619,160900,1408628840,9500,9500,9500,9500,0
20230619,160800,1408628840,9500,9500,9500,9500,2361
20230619,160700,1408628840,9500,9500,9500,9500,0
20230619,160600,1408628840,9500,9500,9500,9500,0
20230619,160500,1408628840,9500,9500,9500,9500,0
20230619,160400,1408628840,9500,9500,9500,9500,0
20230619,160300,1408628840,9500,9500,9500,9500,0
20230619,160200,1408628840,9500,9500,9500,9500,0
20230619,160100,1408628840,9500,9500,9500,9500,0
20230619,160000,1408628840,9500,9500,9500,9500,0
20230619,155900,1408628840,9500,9500,9500,9500,0
20230619,155800,1408628840,9500,9500,9500,9500,0
20230619,155700,1408628840,9500,9500,9500,9500,0
20230619,155600,1408628840,9500,9500,9500,9500,0
20230619,155500,1408628840,9500,9500,9500,9500,0
20230619,155400,1408628840,9500,9500,9500,9500,0
20230619,155300,1408628840,9500,9500,9500,9500,0
20230619,155200,1408628840,9500,9500,9500,9500,0
20230619,155100,1408628840,9500,9500,9500,9500,0
20230619,155000,1408628840,9500,9500,9500,9500,0
20230619,154900,1408628840,9500,9500,9500,9500,0
20230619,154800,1408628840,9500,9500,9500,9500,0
20230619,154700,1408628840,9500,9500,9500,9500,0
20230619,154600,1408628840,9500,9500,9500,9500,0
20230619,154500,1408628840,9500,9500,9500,9500,0
20230619,154400,1408628840,9500,9500,9500,9500,0
20230619,154300,1408628840,9500,9500,9500,9500,0
20230619,154200,1408628840,9500,9500,9500,9500,0
20230619,154100,1408628840,9500,9500,9500,9500,0
20230619,154000,1408628840,9500,9500,9500,9500,0
20230619,153900,1408628840,9500,9500,9500,9500,0
20230619,153800,1408628840,9500,9500,9500,9500,2361
20230619,153700,1408628840,9500,9500,9500,9500,0
20230619,153600,1408628840,9500,9500,9500,9500,0
20230619,153500,1408628840,9500,9500,9500,9500,0
20230619,153400,1408628840,9500,9500,9500,9500,0
20230619,153300,1408628840,9500,9500,9500,9500,0
20230619,153200,1408628840,9500,9500,9500,9500,0
20230619,153100,1408628840,9500,9500,9500,9500,0
20230619,153000,1408628840,9500,9500,9500,9500,2361
20230619,152900,1386199340,9530,9530,9530,9530,0
20230619,152800,1386199340,9530,9530,9530,9530,0
20230619,152700,1386199340,9530,9530,9530,9530,0
20230619,152600,1386199340,9530,9530,9530,9530,0
20230619,152500,1386199340,9530,9530,9530,9530,0
20230619,152400,1386199340,9530,9530,9530,9530,0
20230619,152300,1386199340,9530,9530,9530,9530,0
20230619,152200,1386199340,9530,9530,9530,9530,0
20230619,152100,1386199340,9530,9530,9530,9530,0
20230619,152000,1386199340,9530,9530,9530,9530,0
20230619,151900,1386199340,9530,9470,9530,9430,5194
20230619,151800,1336791540,9470,9460,9470,9460,492
20230619,151700,1332135390,9460,9430,9460,9420,785
20230619,151600,1324732350,9440,9410,9440,9410,417
20230619,151500,1320804680,9410,9390,9410,9340,201
20230619,151400,1318925370,9420,9380,9420,9330,468
20230619,151300,1314549980,9420,9400,9420,9390,137
20230619,151200,1313263340,9420,9460,9460,9410,72
20230619,151100,1312585230,9420,9460,9460,9420,208
20230619,151000,1310617810,9460,9410,9460,9410,1117
20230619,150900,1300093720,9410,9400,9410,9400,368
20230619,150800,1296631030,9400,9390,9400,9340,1018
20230619,150700,1287067280,9390,9350,9390,9340,10
20230619,150600,1286973810,9390,9380,9390,9330,335
20230619,150500,1283842640,9400,9390,9400,9360,290
20230619,150400,1281119130,9400,9380,9400,9380,16
20230619,150300,1280968960,9410,9390,9410,9370,282
20230619,150200,1278323030,9420,9420,9430,9420,43
20230619,150100,1277917740,9420,9380,9420,9370,214
20230619,150000,1275908280,9380,9350,9380,9350,241
20230619,145900,1273654880,9350,9350,9350,9340,1322
20230619,145800,1261294680,9390,9360,9390,9360,101
20230619,145700,1260349290,9430,9430,9430,9430,0
20230619,145600,1260349290,9430,9430,9430,9430,0
20230619,145500,1260349290,9430,9400,9430,9400,507
20230619,145400,1255583280,9430,9350,9430,9340,2283
20230619,145300,1234180690,9410,9350,9410,9350,1001
20230619,145200,1224821280,9420,9380,9420,9350,230
20230619,145100,1222669320,9430,9430,9430,9360,658
20230619,145000,1216497300,9400,9430,9430,9400,7
20230619,144900,1216431430,9450,9450,9450,9450,31
20230619,144800,1216138480,9450,9390,9450,9390,110
20230619,144700,1215105520,9460,9430,9470,9400,1502
20230619,144600,1200977390,9480,9460,9480,9430,612
20230619,144500,1195195170,9500,9500,9510,9470,556
20230619,144400,1189925640,9520,9520,9520,9500,361
20230619,144300,1186489120,9520,9520,9530,9520,628
20230619,144200,1180506600,9520,9520,9530,9520,790
20230619,144100,1172980940,9530,9470,9530,9470,1053
20230619,144000,1162980220,9460,9450,9460,9450,2399
20230619,143900,1140292400,9450,9410,9450,9400,1522
20230619,143800,1125971310,9460,9410,9460,9410,1216
20230619,143700,1114477210,9460,9520,9520,9400,1532
20230619,143600,1099970650,9510,9520,9530,9480,3967
20230619,143500,1062245080,9530,9520,9540,9400,4065
20230619,143400,1023541360,9520,9470,9520,9450,3280
20230619,143300,992499450,9470,9450,9470,9450,452
20230619,143200,988224330,9460,9440,9460,9440,412
20230619,143100,984335020,9440,9440,9460,9430,105
20230619,143000,983344730,9470,9490,9490,9430,203
20230619,142900,981425080,9520,9460,9550,9440,2269
20230619,142800,959869660,9450,9410,9450,9410,343
20230619,142700,956631120,9440,9440,9450,9410,601
20230619,142600,950963080,9500,9510,9510,9430,772
20230619,142500,943675120,9520,9470,9520,9470,2932
20230619,142400,915855600,9480,9500,9500,9430,1291
20230619,142300,903631220,9500,9410,9500,9410,2990
20230619,142200,875298750,9420,9410,9420,9370,2295
20230619,142100,853734080,9410,9350,9410,9290,3338
20230619,142000,822485480,9350,9280,9350,9280,7204
20230619,141900,755395100,9280,9270,9280,9270,580
20230619,141800,750018490,9280,9280,9280,9280,0
20230619,141700,750018490,9280,9280,9280,9280,4
20230619,141600,749981370,9280,9280,9280,9280,22
20230619,141500,749777210,9280,9270,9280,9270,201
20230619,141400,747913930,9270,9260,9270,9260,81
20230619,141300,747163110,9260,9250,9260,9250,9
20230619,141200,747079830,9250,9240,9270,9230,658
20230619,141100,740989510,9240,9240,9240,9230,237
20230619,141000,738800020,9240,9240,9240,9240,215
20230619,140900,736813420,9240,9220,9240,9220,142
20230619,140800,735503150,9210,9200,9210,9200,748
20230619,140700,728619400,9210,9210,9210,9210,1000
20230619,140600,719409400,9210,9210,9210,9210,0
20230619,140500,719409400,9210,9210,9210,9210,1
20230619,140400,719400190,9230,9230,9230,9230,0
20230619,140300,719400190,9230,9230,9230,9230,0
20230619,140200,719400190,9230,9230,9230,9230,0
20230619,140100,719400190,9230,9220,9230,9220,9
20230619,140000,719317160,9240,9150,9240,9120,569
20230619,135900,714097010,9150,9140,9150,9140,262
20230619,135800,711702320,9140,9130,9140,9130,5
20230619,135700,711656660,9130,9130,9130,9130,2
20230619,135600,711638400,9140,9140,9140,9140,0
20230619,135500,711638400,9140,9140,9140,9120,12
20230619,135400,711528740,9140,9140,9140,9140,0
20230619,135300,711528740,9140,9130,9140,9120,26
20230619,135200,711291320,9120,9130,9130,9120,200
20230619,135100,709465400,9140,9120,9140,9120,7
20230619,135000,709401540,9140,9120,9140,9110,13
20230619,134900,709282980,9110,9130,9140,9110,169
20230619,134800,707739520,9150,9150,9150,9150,0
20230619,134700,707739520,9150,9150,9150,9150,0
20230619,134600,707739520,9150,9150,9150,9150,0
20230619,134500,707739520,9150,9110,9150,9110,28
20230619,134400,707484190,9150,9150,9150,9150,0
20230619,134300,707484190,9150,9110,9150,9110,21
20230619,134200,707292840,9150,9150,9150,9150,0
20230619,134100,707292840,9150,9150,9150,9150,10
20230619,134000,707201340,9150,9150,9150,9150,0
20230619,133900,707201340,9150,9140,9150,9140,22
20230619,133800,707000100,9150,9150,9150,9150,0
20230619,133700,707000100,9150,9150,9150,9150,0
20230619,133600,707000100,9150,9150,9150,9150,1
20230619,133500,706990950,9100,9100,9100,9100,10
20230619,133400,706899950,9150,9140,9150,9100,131
20230619,133300,705706250,9150,9150,9150,9150,0
20230619,133200,705706250,9150,9150,9150,9150,0
20230619,133100,705706250,9150,9150,9150,9150,0
20230619,133000,705706250,9150,9150,9150,9110,702
20230619,132900,699310950,9110,9120,9120,9110,987
20230619,132800,690314980,9150,9150,9150,9150,0
20230619,132700,690314980,9150,9150,9150,9150,1
20230619,132600,690305830,9120,9120,9120,9120,0
20230619,132500,690305830,9120,9120,9120,9120,0
20230619,132400,690305830,9120,9120,9120,9120,0
20230619,132300,690305830,9120,9120,9120,9120,1
20230619,132200,690296710,9160,9160,9160,9160,0
20230619,132100,690296710,9160,9160,9160,9160,0
20230619,132000,690296710,9160,9160,9160,9160,0
20230619,131900,690296710,9160,9160,9160,9160,0
20230619,131800,690296710,9160,9160,9160,9160,0
20230619,131700,690296710,9160,9160,9160,9160,1
20230619,131600,690287550,9160,9160,9160,9160,27
20230619,131500,690040230,9160,9160,9160,9160,0
20230619,131400,690040230,9160,9160,9160,9160,0
20230619,131300,690040230,9160,9160,9160,9160,0
20230619,131200,690040230,9160,9160,9160,9160,1
20230619,131100,690031070,9100,9100,9100,9100,0
20230619,131000,690031070,9100,9120,9120,9100,5500
20230619,130900,639970250,9140,9140,9140,9140,0
20230619,130800,639970250,9140,9140,9140,9140,0
20230619,130700,639970250,9140,9140,9140,9140,0
20230619,130600,639970250,9140,9140,9140,9140,0
20230619,130500,639970250,9140,9140,9140,9140,400
20230619,130400,636314250,9140,9140,9140,9140,22
20230619,130300,636113170,9140,9140,9140,9140,2
20230619,130200,636094890,9120,9120,9120,9120,0
20230619,130100,636094890,9120,9120,9120,9120,0
20230619,130000,636094890,9120,9160,9160,9120,325
20230619,125900,633127110,9160,9160,9160,9160,20
20230619,125800,632943910,9160,9160,9160,9160,5
20230619,125700,632898110,9160,9160,9160,9160,78
20230619,125600,632183630,9160,9160,9160,9160,11
20230619,125500,632082870,9190,9190,9190,9190,0
20230619,125400,632082870,9190,9190,9190,9190,0
20230619,125300,632082870,9190,9190,9190,9190,5
20230619,125200,632036920,9190,9190,9190,9190,0
20230619,125100,632036920,9190,9190,9190,9190,0
20230619,125000,632036920,9190,9190,9190,9190,0
20230619,124900,632036920,9190,9190,9190,9190,1
20230619,124800,632027730,9150,9150,9150,9150,500
20230619,124700,627452730,9150,9180,9180,9150,53
20230619,124600,626967420,9200,9200,9200,9200,0
20230619,124500,626967420,9200,9200,9200,9200,0
20230619,124400,626967420,9200,9200,9200,9200,0
20230619,124300,626967420,9200,9200,9200,9200,0
20230619,124200,626967420,9200,9160,9200,9160,47
20230619,124100,626536860,9200,9200,9200,9200,0
20230619,124000,626536860,9200,9190,9200,9160,101
20230619,123900,625611000,9200,9200,9200,9200,0
20230619,123800,625611000,9200,9200,9200,9200,0
20230619,123700,625611000,9200,9200,9200,9200,8
20230619,123600,625537400,9200,9200,9200,9200,17
20230619,123500,625381000,9200,9210,9210,9200,1107
20230619,123400,615195530,9250,9250,9250,9250,1
20230619,123300,615186280,9260,9260,9260,9260,0
20230619,123200,615186280,9260,9260,9260,9260,0
20230619,123100,615186280,9260,9260,9260,9260,0
20230619,123000,615186280,9260,9220,9260,9220,3
20230619,122900,615158580,9280,9280,9280,9280,0
20230619,122800,615158580,9280,9280,9280,9280,0
20230619,122700,615158580,9280,9280,9280,9280,0
20230619,122600,615158580,9280,9280,9280,9280,0
20230619,122500,615158580,9280,9280,9280,9280,0
20230619,122400,615158580,9280,9280,9280,9280,0
20230619,122300,615158580,9280,9280,9280,9280,0
20230619,122200,615158580,9280,9280,9280,9280,0
20230619,122100,615158580,9280,9280,9280,9280,0
20230619,122000,615158580,9280,9280,9280,9280,0
20230619,121900,615158580,9280,9280,9280,9280,0
20230619,121800,615158580,9280,9280,9280,9280,100
20230619,121700,614230580,9280,9280,9280,9280,0
20230619,121600,614230580,9280,9280,9280,9280,1
20230619,121500,614221300,9210,9210,9210,9210,700
20230619,121400,607774300,9280,9280,9280,9280,0
20230619,121300,607774300,9280,9280,9280,9280,1
20230619,121200,607765020,9270,9270,9270,9270,39
20230619,121100,607403490,9280,9280,9280,9280,0
20230619,121000,607403490,9280,9280,9280,9280,0
20230619,120900,607403490,9280,9270,9280,9270,354
20230619,120800,604121900,9270,9270,9270,9270,0
20230619,120700,604121900,9270,9270,9270,9270,0
20230619,120600,604121900,9270,9270,9270,9270,0
20230619,120500,604121900,9270,9260,9270,9260,1000
20230619,120400,594852000,9260,9260,9260,9260,0
20230619,120300,594852000,9260,9260,9260,9260,0
20230619,120200,594852000,9260,9260,9260,9260,11
20230619,120100,594750140,9220,9220,9220,9220,0
20230619,120000,594750140,9220,9220,9220,9220,5
20230619,115900,594704040,9270,9270,9270,9270,0
20230619,115800,594704040,9270,9270,9270,9270,0
20230619,115700,594704040,9270,9270,9270,9270,0
20230619,115600,594704040,9270,9270,9270,9270,0
20230619,115500,594704040,9270,9270,9270,9270,0
20230619,115400,594704040,9270,9270,9270,9270,0
20230619,115300,594704040,9270,9270,9270,9270,0
20230619,115200,594704040,9270,9270,9270,9270,0
20230619,115100,594704040,9270,9270,9270,9270,0
20230619,115000,594704040,9270,9270,9270,9270,1
20230619,114900,594694770,9220,9220,9220,9220,100
20230619,114800,593772770,9270,9270,9270,9270,0
20230619,114700,593772770,9270,9270,9270,9270,0
20230619,114600,593772770,9270,9280,9280,9270,2
20230619,114500,593754220,9270,9220,9270,9220,13
20230619,114400,593633860,9280,9280,9280,9280,0
20230619,114300,593633860,9280,9280,9280,9280,0
20230619,114200,593633860,9280,9280,9280,9280,0
20230619,114100,593633860,9280,9230,9280,9230,31
20230619,114000,593347680,9280,9260,9280,9260,107
20230619,113900,592356840,9280,9260,9280,9260,21
20230619,113800,592162360,9260,9260,9260,9260,1
20230619,113700,592153100,9280,9280,9280,9280,0
20230619,113600,592153100,9280,9280,9280,9280,0
20230619,113500,592153100,9280,9280,9280,9280,0
20230619,113400,592153100,9280,9220,9280,9220,16
20230619,113300,592005520,9270,9280,9280,9270,100
20230619,113200,591077640,9280,9260,9280,9250,127
20230619,113100,589902500,9280,9280,9280,9280,0
20230619,113000,589902500,9280,9280,9280,9280,280
20230619,112900,587304100,9280,9280,9280,9280,0
20230619,112800,587304100,9280,9280,9280,9280,0
20230619,112700,587304100,9280,9280,9280,9280,1
20230619,112600,587294820,9260,9260,9260,9260,0
20230619,112500,587294820,9260,9280,9280,9260,10
20230619,112400,587202150,9290,9290,9290,9290,2
20230619,112300,587183570,9290,9290,9290,9290,56
20230619,112200,586663330,9290,9290,9290,9280,3
20230619,112100,586635470,9290,9280,9290,9280,620
20230619,112000,580881060,9280,9280,9280,9280,0
20230619,111900,580881060,9280,9280,9280,9280,954
20230619,111800,572027940,9270,9270,9270,9240,332
20230619,111700,568953380,9270,9270,9270,9270,10
20230619,111600,568860680,9270,9270,9270,9270,0
20230619,111500,568860680,9270,9270,9270,9270,146
20230619,111400,567507260,9260,9260,9260,9260,93
20230619,111300,566646080,9260,9240,9260,9240,4
20230619,111200,566609090,9220,9200,9220,9200,1060
20230619,111100,556844770,9200,9200,9200,9200,0
20230619,111000,556844770,9200,9180,9200,9180,113
20230619,110900,555806380,9190,9190,9190,9190,88
20230619,110800,554997660,9190,9180,9190,9180,98
20230619,110700,554098010,9180,9160,9180,9160,13
20230619,110600,553978910,9180,9170,9180,9160,169
20230619,110500,552429320,9170,9170,9170,9170,0
20230619,110400,552429320,9170,9140,9170,9140,827
20230619,110300,544870510,9170,9170,9170,9170,0
20230619,110200,544870510,9170,9170,9170,9170,3
20230619,110100,544843000,9170,9170,9170,9170,0
20230619,110000,544843000,9170,9150,9170,9130,132
20230619,105900,543635290,9130,9130,9130,9130,24
20230619,105800,543416170,9150,9120,9150,9120,17
20230619,105700,543261100,9120,9130,9130,9120,116
20230619,105600,542203100,9150,9150,9150,9150,1
20230619,105500,542193950,9140,9150,9150,9140,70
20230619,105400,541554110,9150,9150,9150,9150,3
20230619,105300,541526660,9150,9130,9150,9130,71
20230619,105200,540878410,9150,9150,9150,9150,0
20230619,105100,540878410,9150,9150,9150,9150,114
20230619,105000,539835310,9170,9170,9170,9170,0
20230619,104900,539835310,9170,9170,9170,9170,0
20230619,104800,539835310,9170,9170,9170,9170,0
20230619,104700,539835310,9170,9160,9170,9160,64
20230619,104600,539249060,9160,9160,9160,9160,0
20230619,104500,539249060,9160,9160,9160,9160,0
20230619,104400,539249060,9160,9150,9160,9150,131
20230619,104300,538050300,9160,9160,9160,9160,0
20230619,104200,538050300,9160,9160,9160,9160,0
20230619,104100,538050300,9160,9160,9160,9160,1
20230619,104000,538041140,9110,9160,9170,9110,4139
20230619,103900,500327590,9160,9160,9160,9110,41
20230619,103800,499953980,9110,9150,9150,9110,5277
20230619,103700,451859630,9170,9170,9170,9170,0
20230619,103600,451859630,9170,9170,9170,9170,0
20230619,103500,451859630,9170,9170,9170,9170,50
20230619,103400,451401130,9190,9190,9190,9190,0
20230619,103300,451401130,9190,9190,9190,9190,0
20230619,103200,451401130,9190,9190,9190,9190,0
20230619,103100,451401130,9190,9140,9190,9140,1169
20230619,103000,440716420,9200,9190,9200,9190,5
20230619,102900,440670430,9200,9200,9200,9200,87
20230619,102800,439870030,9200,9200,9200,9200,0
20230619,102700,439870030,9200,9200,9200,9200,0
20230619,102600,439870030,9200,9200,9200,9200,0
20230619,102500,439870030,9200,9200,9200,9140,136
20230619,102400,438625110,9210,9210,9210,9210,0
20230619,102300,438625110,9210,9210,9210,9210,0
20230619,102200,438625110,9210,9210,9210,9210,0
20230619,102100,438625110,9210,9210,9210,9210,0
20230619,102000,438625110,9210,9160,9210,9140,1842
20230619,101900,421776810,9210,9210,9210,9210,2
20230619,101800,421758390,9210,9160,9210,9160,128
20230619,101700,420581950,9200,9160,9200,9150,375
20230619,101600,417149120,9210,9200,9210,9200,3
20230619,101500,417121510,9160,9210,9210,9160,2
20230619,101400,417103140,9190,9160,9190,9160,61
20230619,101300,416544350,9210,9210,9210,9210,0
20230619,101200,416544350,9210,9210,9210,9210,0
20230619,101100,416544350,9210,9210,9210,9210,0
20230619,101000,416544350,9210,9200,9210,9150,58
20230619,100900,416013490,9150,9170,9170,9150,1500
20230619,100800,402281320,9210,9210,9210,9210,0
20230619,100700,402281320,9210,9180,9210,9170,21
20230619,100600,402088690,9210,9200,9210,9200,4
20230619,100500,402051880,9180,9180,9180,9180,100
20230619,100400,401133880,9220,9220,9220,9220,0
20230619,100300,401133880,9220,9180,9220,9180,3
20230619,100200,401106300,9220,9200,9220,9200,2
20230619,100100,401087880,9220,9220,9220,9220,0
20230619,100000,401087880,9220,9220,9220,9220,0
20230619,095900,401087880,9220,9220,9220,9220,20
20230619,095800,400903480,9230,9230,9230,9230,0
20230619,095700,400903480,9230,9230,9230,9230,208
20230619,095600,398983640,9270,9270,9270,9270,0
20230619,095500,398983640,9270,9270,9270,9270,0
20230619,095400,398983640,9270,9270,9270,9270,6
20230619,095300,398928020,9260,9260,9270,9260,11
20230619,095200,398826120,9270,9270,9270,9270,10
20230619,095100,398733420,9270,9270,9270,9270,0
20230619,095000,398733420,9270,9240,9270,9220,53
20230619,094900,398244690,9270,9250,9270,9220,397
20230619,094800,394578230,9290,9310,9310,9280,156
20230619,094700,393127940,9310,9310,9310,9310,10
20230619,094600,393034840,9320,9200,9320,9200,1091
20230619,094500,382930570,9200,9200,9200,9200,20
20230619,094400,382746570,9210,9170,9210,9150,1119
20230619,094300,372458280,9240,9240,9240,9220,69
20230619,094200,371820740,9190,9240,9240,9190,1120
20230619,094100,361513220,9250,9300,9300,9250,266
20230619,094000,359045040,9300,9210,9300,9210,7568
20230619,093900,288925340,9220,9180,9230,9180,3585
20230619,093800,255926160,9180,9110,9180,9110,1666
20230619,093700,240690500,9100,9050,9100,9050,3771
20230619,093600,206415660,9050,9040,9050,9040,355
20230619,093500,203204490,9040,9040,9040,9040,1
20230619,093400,203195450,9040,9040,9040,9040,423
20230619,093300,199371530,9040,9040,9040,9040,2
20230619,093200,199353450,9050,9050,9050,9050,0
20230619,093100,199353450,9050,9050,9050,9050,2
20230619,093000,199335350,9050,9050,9050,9000,15
20230619,092900,199199750,9050,9050,9050,9000,41
20230619,092800,198829150,9050,9030,9050,9010,322
20230619,092700,195927760,9050,9030,9050,9030,317
20230619,092600,193065230,9050,9040,9050,9040,17
20230619,092500,192911420,9040,9040,9040,9040,1
20230619,092400,192902380,9050,9050,9050,9050,20
20230619,092300,192721380,9080,9070,9080,9070,190
20230619,092200,190996290,9080,9060,9080,8990,273
20230619,092100,188531540,9060,9030,9080,8950,12445
20230619,092000,76962430,9090,9090,9090,9090,1
20230619,091900,76953340,9080,9070,9090,9040,4
20230619,091800,76917060,9010,9100,9100,9010,1366
20230619,091700,64587490,9100,9080,9100,9050,738
20230619,091600,57899030,9110,9110,9110,9110,0
20230619,091500,57899030,9110,9110,9110,9110,4
20230619,091400,57862590,9110,9090,9110,9070,112
20230619,091300,56845780,9110,9130,9130,9100,67
20230619,091200,56234770,9130,9130,9130,9130,10
20230619,091100,56143470,9130,9130,9130,9130,3
20230619,091000,56116080,9140,9130,9140,9130,21
20230619,090900,55924340,9140,9120,9140,9120,219
20230619,090800,53923550,9140,9140,9140,9140,4
20230619,090700,53886990,9140,9060,9140,9050,766
20230619,090600,46946120,9140,9140,9140,9070,5
20230619,090500,46900530,9040,9060,9140,9040,300
20230619,090400,44185550,9050,9040,9100,9000,1203
20230619,090300,33339050,9050,9030,9050,8960,1126
20230619,090200,23221830,9050,9100,9100,9050,119
20230619,090100,22140670,9100,9150,9150,9070,1091
20230619,090000,12210150,9150,9270,9270,9150,1318
Reference in New Issue Copy Permalink