ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/041920/min/candle-20230619.csv

681 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,201800,3520763100,6150,6150,6150,6150,4800
20230619,201700,3520763100,6150,6150,6150,6150,0
20230619,201600,3520763100,6150,6150,6150,6150,0
20230619,201500,3520763100,6150,6150,6150,6150,0
20230619,201400,3520763100,6150,6150,6150,6150,0
20230619,201300,3520763100,6150,6150,6150,6150,0
20230619,201200,3520763100,6150,6150,6150,6150,0
20230619,201100,3520763100,6150,6150,6150,6150,0
20230619,201000,3520763100,6150,6150,6150,6150,0
20230619,200900,3520763100,6150,6150,6150,6150,0
20230619,200800,3520763100,6150,6150,6150,6150,0
20230619,200700,3520763100,6150,6150,6150,6150,0
20230619,200600,3520763100,6150,6150,6150,6150,0
20230619,200500,3520763100,6150,6150,6150,6150,0
20230619,200400,3520763100,6150,6150,6150,6150,0
20230619,200300,3520763100,6150,6150,6150,6150,0
20230619,200200,3520763100,6150,6150,6150,6150,0
20230619,200100,3520763100,6150,6150,6150,6150,0
20230619,200000,3520763100,6150,6150,6150,6150,0
20230619,195900,3520763100,6150,6150,6150,6150,0
20230619,195800,3520763100,6150,6150,6150,6150,0
20230619,195700,3520763100,6150,6150,6150,6150,0
20230619,195600,3520763100,6150,6150,6150,6150,0
20230619,195500,3520763100,6150,6150,6150,6150,0
20230619,195400,3520763100,6150,6150,6150,6150,0
20230619,195300,3520763100,6150,6150,6150,6150,0
20230619,195200,3520763100,6150,6150,6150,6150,0
20230619,195100,3520763100,6150,6150,6150,6150,0
20230619,195000,3520763100,6150,6150,6150,6150,0
20230619,194900,3520763100,6150,6150,6150,6150,0
20230619,194800,3520763100,6150,6150,6150,6150,4800
20230619,194700,3520763100,6150,6150,6150,6150,0
20230619,194600,3520763100,6150,6150,6150,6150,0
20230619,194500,3520763100,6150,6150,6150,6150,0
20230619,194400,3520763100,6150,6150,6150,6150,0
20230619,194300,3520763100,6150,6150,6150,6150,0
20230619,194200,3520763100,6150,6150,6150,6150,0
20230619,194100,3520763100,6150,6150,6150,6150,0
20230619,194000,3520763100,6150,6150,6150,6150,0
20230619,193900,3520763100,6150,6150,6150,6150,0
20230619,193800,3520763100,6150,6150,6150,6150,0
20230619,193700,3520763100,6150,6150,6150,6150,0
20230619,193600,3520763100,6150,6150,6150,6150,0
20230619,193500,3520763100,6150,6150,6150,6150,0
20230619,193400,3520763100,6150,6150,6150,6150,0
20230619,193300,3520763100,6150,6150,6150,6150,0
20230619,193200,3520763100,6150,6150,6150,6150,0
20230619,193100,3520763100,6150,6150,6150,6150,0
20230619,193000,3520763100,6150,6150,6150,6150,0
20230619,192900,3520763100,6150,6150,6150,6150,0
20230619,192800,3520763100,6150,6150,6150,6150,0
20230619,192700,3520763100,6150,6150,6150,6150,0
20230619,192600,3520763100,6150,6150,6150,6150,0
20230619,192500,3520763100,6150,6150,6150,6150,0
20230619,192400,3520763100,6150,6150,6150,6150,0
20230619,192300,3520763100,6150,6150,6150,6150,0
20230619,192200,3520763100,6150,6150,6150,6150,0
20230619,192100,3520763100,6150,6150,6150,6150,0
20230619,192000,3520763100,6150,6150,6150,6150,0
20230619,191900,3520763100,6150,6150,6150,6150,0
20230619,191800,3520763100,6150,6150,6150,6150,4800
20230619,191700,3520763100,6150,6150,6150,6150,0
20230619,191600,3520763100,6150,6150,6150,6150,0
20230619,191500,3520763100,6150,6150,6150,6150,0
20230619,191400,3520763100,6150,6150,6150,6150,0
20230619,191300,3520763100,6150,6150,6150,6150,0
20230619,191200,3520763100,6150,6150,6150,6150,0
20230619,191100,3520763100,6150,6150,6150,6150,0
20230619,191000,3520763100,6150,6150,6150,6150,0
20230619,190900,3520763100,6150,6150,6150,6150,0
20230619,190800,3520763100,6150,6150,6150,6150,0
20230619,190700,3520763100,6150,6150,6150,6150,0
20230619,190600,3520763100,6150,6150,6150,6150,0
20230619,190500,3520763100,6150,6150,6150,6150,0
20230619,190400,3520763100,6150,6150,6150,6150,0
20230619,190300,3520763100,6150,6150,6150,6150,0
20230619,190200,3520763100,6150,6150,6150,6150,0
20230619,190100,3520763100,6150,6150,6150,6150,0
20230619,190000,3520763100,6150,6150,6150,6150,0
20230619,185900,3520763100,6150,6150,6150,6150,0
20230619,185800,3520763100,6150,6150,6150,6150,0
20230619,185700,3520763100,6150,6150,6150,6150,0
20230619,185600,3520763100,6150,6150,6150,6150,0
20230619,185500,3520763100,6150,6150,6150,6150,0
20230619,185400,3520763100,6150,6150,6150,6150,0
20230619,185300,3520763100,6150,6150,6150,6150,0
20230619,185200,3520763100,6150,6150,6150,6150,0
20230619,185100,3520763100,6150,6150,6150,6150,0
20230619,185000,3520763100,6150,6150,6150,6150,0
20230619,184900,3520763100,6150,6150,6150,6150,0
20230619,184800,3520763100,6150,6150,6150,6150,4800
20230619,184700,3520763100,6150,6150,6150,6150,0
20230619,184600,3520763100,6150,6150,6150,6150,0
20230619,184500,3520763100,6150,6150,6150,6150,0
20230619,184400,3520763100,6150,6150,6150,6150,0
20230619,184300,3520763100,6150,6150,6150,6150,0
20230619,184200,3520763100,6150,6150,6150,6150,0
20230619,184100,3520763100,6150,6150,6150,6150,0
20230619,184000,3520763100,6150,6150,6150,6150,0
20230619,183900,3520763100,6150,6150,6150,6150,0
20230619,183800,3520763100,6150,6150,6150,6150,0
20230619,183700,3520763100,6150,6150,6150,6150,0
20230619,183600,3520763100,6150,6150,6150,6150,0
20230619,183500,3520763100,6150,6150,6150,6150,0
20230619,183400,3520763100,6150,6150,6150,6150,0
20230619,183300,3520763100,6150,6150,6150,6150,0
20230619,183200,3520763100,6150,6150,6150,6150,0
20230619,183100,3520763100,6150,6150,6150,6150,0
20230619,183000,3520763100,6150,6150,6150,6150,0
20230619,182900,3520763100,6150,6150,6150,6150,0
20230619,182800,3520763100,6150,6150,6150,6150,0
20230619,182700,3520763100,6150,6150,6150,6150,0
20230619,182600,3520763100,6150,6150,6150,6150,0
20230619,182500,3520763100,6150,6150,6150,6150,0
20230619,182400,3520763100,6150,6150,6150,6150,0
20230619,182300,3520763100,6150,6150,6150,6150,0
20230619,182200,3520763100,6150,6150,6150,6150,0
20230619,182100,3520763100,6150,6150,6150,6150,0
20230619,182000,3520763100,6150,6150,6150,6150,0
20230619,181900,3520763100,6150,6150,6150,6150,0
20230619,181800,3520763100,6150,6150,6150,6150,4800
20230619,181700,3520763100,6150,6150,6150,6150,0
20230619,181600,3520763100,6150,6150,6150,6150,0
20230619,181500,3520763100,6150,6150,6150,6150,0
20230619,181400,3520763100,6150,6150,6150,6150,0
20230619,181300,3520763100,6150,6150,6150,6150,0
20230619,181200,3520763100,6150,6150,6150,6150,0
20230619,181100,3520763100,6150,6150,6150,6150,0
20230619,181000,3520763100,6150,6150,6150,6150,0
20230619,180900,3520763100,6150,6150,6150,6150,0
20230619,180800,3520763100,6150,6150,6150,6150,0
20230619,180700,3520763100,6150,6150,6150,6150,0
20230619,180600,3520763100,6150,6150,6150,6150,0
20230619,180500,3520763100,6150,6150,6150,6150,0
20230619,180400,3520763100,6150,6150,6150,6150,0
20230619,180300,3520763100,6150,6150,6150,6150,0
20230619,180200,3520763100,6150,6150,6150,6150,0
20230619,180100,3520763100,6150,6150,6150,6150,0
20230619,180000,3520763100,6150,6150,6150,6150,0
20230619,175900,3520763100,6150,6150,6150,6150,0
20230619,175800,3520763100,6150,6150,6150,6150,0
20230619,175700,3520763100,6150,6150,6150,6150,0
20230619,175600,3520763100,6150,6150,6150,6150,0
20230619,175500,3520763100,6150,6150,6150,6150,0
20230619,175400,3520763100,6150,6150,6150,6150,0
20230619,175300,3520763100,6150,6150,6150,6150,0
20230619,175200,3520763100,6150,6150,6150,6150,0
20230619,175100,3520763100,6150,6150,6150,6150,0
20230619,175000,3520763100,6150,6150,6150,6150,0
20230619,174900,3520763100,6150,6150,6150,6150,0
20230619,174800,3520763100,6150,6150,6150,6150,4800
20230619,174700,3520763100,6150,6150,6150,6150,0
20230619,174600,3520763100,6150,6150,6150,6150,0
20230619,174500,3520763100,6150,6150,6150,6150,0
20230619,174400,3520763100,6150,6150,6150,6150,0
20230619,174300,3520763100,6150,6150,6150,6150,0
20230619,174200,3520763100,6150,6150,6150,6150,0
20230619,174100,3520763100,6150,6150,6150,6150,0
20230619,174000,3520763100,6150,6150,6150,6150,0
20230619,173900,3520763100,6150,6150,6150,6150,0
20230619,173800,3520763100,6150,6150,6150,6150,0
20230619,173700,3520763100,6150,6150,6150,6150,0
20230619,173600,3520763100,6150,6150,6150,6150,0
20230619,173500,3520763100,6150,6150,6150,6150,0
20230619,173400,3520763100,6150,6150,6150,6150,0
20230619,173300,3520763100,6150,6150,6150,6150,0
20230619,173200,3520763100,6150,6150,6150,6150,0
20230619,173100,3520763100,6150,6150,6150,6150,0
20230619,173000,3520763100,6150,6150,6150,6150,0
20230619,172900,3520763100,6150,6150,6150,6150,0
20230619,172800,3520763100,6150,6150,6150,6150,0
20230619,172700,3520763100,6150,6150,6150,6150,0
20230619,172600,3520763100,6150,6150,6150,6150,0
20230619,172500,3520763100,6150,6150,6150,6150,0
20230619,172400,3520763100,6150,6150,6150,6150,0
20230619,172300,3520763100,6150,6150,6150,6150,0
20230619,172200,3520763100,6150,6150,6150,6150,0
20230619,172100,3520763100,6150,6150,6150,6150,0
20230619,172000,3520763100,6150,6150,6150,6150,0
20230619,171900,3520763100,6150,6150,6150,6150,0
20230619,171800,3520763100,6150,6150,6150,6150,4800
20230619,171700,3520763100,6150,6150,6150,6150,0
20230619,171600,3520763100,6150,6150,6150,6150,0
20230619,171500,3520763100,6150,6150,6150,6150,0
20230619,171400,3520763100,6150,6150,6150,6150,0
20230619,171300,3520763100,6150,6150,6150,6150,0
20230619,171200,3520763100,6150,6150,6150,6150,0
20230619,171100,3520763100,6150,6150,6150,6150,0
20230619,171000,3520763100,6150,6150,6150,6150,0
20230619,170900,3520763100,6150,6150,6150,6150,0
20230619,170800,3520763100,6150,6150,6150,6150,0
20230619,170700,3520763100,6150,6150,6150,6150,0
20230619,170600,3520763100,6150,6150,6150,6150,0
20230619,170500,3520763100,6150,6150,6150,6150,0
20230619,170400,3520763100,6150,6150,6150,6150,0
20230619,170300,3520763100,6150,6150,6150,6150,0
20230619,170200,3520763100,6150,6150,6150,6150,0
20230619,170100,3520763100,6150,6150,6150,6150,0
20230619,170000,3520763100,6150,6150,6150,6150,0
20230619,165900,3520763100,6150,6150,6150,6150,0
20230619,165800,3520763100,6150,6150,6150,6150,0
20230619,165700,3520763100,6150,6150,6150,6150,0
20230619,165600,3520763100,6150,6150,6150,6150,0
20230619,165500,3520763100,6150,6150,6150,6150,0
20230619,165400,3520763100,6150,6150,6150,6150,0
20230619,165300,3520763100,6150,6150,6150,6150,0
20230619,165200,3520763100,6150,6150,6150,6150,0
20230619,165100,3520763100,6150,6150,6150,6150,0
20230619,165000,3520763100,6150,6150,6150,6150,0
20230619,164900,3520763100,6150,6150,6150,6150,0
20230619,164800,3520763100,6150,6150,6150,6150,4800
20230619,164700,3520763100,6150,6150,6150,6150,0
20230619,164600,3520763100,6150,6150,6150,6150,0
20230619,164500,3520763100,6150,6150,6150,6150,0
20230619,164400,3520763100,6150,6150,6150,6150,0
20230619,164300,3520763100,6150,6150,6150,6150,0
20230619,164200,3520763100,6150,6150,6150,6150,0
20230619,164100,3520763100,6150,6150,6150,6150,0
20230619,164000,3520763100,6150,6150,6150,6150,0
20230619,163900,3520763100,6150,6150,6150,6150,0
20230619,163800,3520763100,6150,6150,6150,6150,0
20230619,163700,3520763100,6150,6150,6150,6150,0
20230619,163600,3520763100,6150,6150,6150,6150,0
20230619,163500,3520763100,6150,6150,6150,6150,0
20230619,163400,3520763100,6150,6150,6150,6150,0
20230619,163300,3520763100,6150,6150,6150,6150,0
20230619,163200,3520763100,6150,6150,6150,6150,0
20230619,163100,3520763100,6150,6150,6150,6150,0
20230619,163000,3520763100,6150,6150,6150,6150,0
20230619,162900,3520763100,6150,6150,6150,6150,0
20230619,162800,3520763100,6150,6150,6150,6150,0
20230619,162700,3520763100,6150,6150,6150,6150,0
20230619,162600,3520763100,6150,6150,6150,6150,0
20230619,162500,3520763100,6150,6150,6150,6150,0
20230619,162400,3520763100,6150,6150,6150,6150,0
20230619,162300,3520763100,6150,6150,6150,6150,0
20230619,162200,3520763100,6150,6150,6150,6150,0
20230619,162100,3520763100,6150,6150,6150,6150,0
20230619,162000,3520763100,6150,6150,6150,6150,0
20230619,161900,3520763100,6150,6150,6150,6150,0
20230619,161800,3520763100,6150,6150,6150,6150,4800
20230619,161700,3520763100,6150,6150,6150,6150,0
20230619,161600,3520763100,6150,6150,6150,6150,0
20230619,161500,3520763100,6150,6150,6150,6150,0
20230619,161400,3520763100,6150,6150,6150,6150,0
20230619,161300,3520763100,6150,6150,6150,6150,0
20230619,161200,3520763100,6150,6150,6150,6150,0
20230619,161100,3520763100,6150,6150,6150,6150,0
20230619,161000,3520763100,6150,6150,6150,6150,0
20230619,160900,3520763100,6150,6150,6150,6150,0
20230619,160800,3520763100,6150,6150,6150,6150,0
20230619,160700,3520763100,6150,6150,6150,6150,0
20230619,160600,3520763100,6150,6150,6150,6150,0
20230619,160500,3520763100,6150,6150,6150,6150,0
20230619,160400,3520763100,6150,6150,6150,6150,0
20230619,160300,3520763100,6150,6150,6150,6150,0
20230619,160200,3520763100,6150,6150,6150,6150,0
20230619,160100,3520763100,6150,6150,6150,6150,0
20230619,160000,3520763100,6150,6150,6150,6150,0
20230619,155900,3520763100,6150,6150,6150,6150,0
20230619,155800,3520763100,6150,6150,6150,6150,0
20230619,155700,3520763100,6150,6150,6150,6150,0
20230619,155600,3520763100,6150,6150,6150,6150,0
20230619,155500,3520763100,6150,6150,6150,6150,0
20230619,155400,3520763100,6150,6150,6150,6150,0
20230619,155300,3520763100,6150,6150,6150,6150,0
20230619,155200,3520763100,6150,6150,6150,6150,0
20230619,155100,3520763100,6150,6150,6150,6150,0
20230619,155000,3520763100,6150,6150,6150,6150,0
20230619,154900,3520763100,6150,6150,6150,6150,0
20230619,154800,3520763100,6150,6150,6150,6150,4800
20230619,154700,3520763100,6150,6150,6150,6150,0
20230619,154600,3520763100,6150,6150,6150,6150,0
20230619,154500,3520763100,6150,6150,6150,6150,0
20230619,154400,3520763100,6150,6150,6150,6150,0
20230619,154300,3520763100,6150,6150,6150,6150,0
20230619,154200,3520763100,6150,6150,6150,6150,0
20230619,154100,3520763100,6150,6150,6150,6150,0
20230619,154000,3520763100,6150,6150,6150,6150,0
20230619,153900,3520763100,6150,6150,6150,6150,0
20230619,153800,3520763100,6150,6150,6150,6150,0
20230619,153700,3520763100,6150,6150,6150,6150,0
20230619,153600,3520763100,6150,6150,6150,6150,0
20230619,153500,3520763100,6150,6150,6150,6150,0
20230619,153400,3520763100,6150,6150,6150,6150,0
20230619,153300,3520763100,6150,6150,6150,6150,0
20230619,153200,3520763100,6150,6150,6150,6150,0
20230619,153100,3520763100,6150,6150,6150,6150,0
20230619,153000,3520763100,6150,6150,6150,6150,4800
20230619,152900,3491243100,6140,6140,6140,6140,0
20230619,152800,3491243100,6140,6140,6140,6140,0
20230619,152700,3491243100,6140,6140,6140,6140,0
20230619,152600,3491243100,6140,6140,6140,6140,0
20230619,152500,3491243100,6140,6140,6140,6140,0
20230619,152400,3491243100,6140,6140,6140,6140,0
20230619,152300,3491243100,6140,6140,6140,6140,0
20230619,152200,3491243100,6140,6140,6140,6140,0
20230619,152100,3491243100,6140,6140,6140,6140,0
20230619,152000,3491243100,6140,6140,6140,6140,0
20230619,151900,3491243100,6140,6130,6140,6130,1584
20230619,151800,3481523560,6130,6140,6150,6130,373
20230619,151700,3479236700,6140,6130,6140,6130,1713
20230619,151600,3468724180,6130,6130,6140,6130,2507
20230619,151500,3453356220,6140,6140,6140,6140,457
20230619,151400,3450550240,6140,6130,6140,6130,130
20230619,151300,3449752740,6150,6150,6150,6150,1
20230619,151200,3449746590,6150,6150,6150,6150,1001
20230619,151100,3443590440,6150,6150,6150,6150,0
20230619,151000,3443590440,6150,6170,6170,6150,1854
20230619,150900,3432178180,6170,6170,6170,6160,52
20230619,150800,3431857390,6150,6150,6150,6150,445
20230619,150700,3429120640,6130,6140,6150,6130,1454
20230619,150600,3420189920,6140,6140,6140,6140,2436
20230619,150500,3405232880,6140,6140,6140,6140,42
20230619,150400,3404975000,6150,6150,6150,6150,602
20230619,150300,3401272700,6150,6150,6150,6150,70
20230619,150200,3400842200,6150,6150,6150,6150,48
20230619,150100,3400547000,6160,6160,6160,6160,800
20230619,150000,3395619000,6150,6150,6150,6150,36
20230619,145900,3395397600,6150,6150,6170,6150,293
20230619,145800,3393593650,6170,6170,6170,6170,0
20230619,145700,3393593650,6170,6160,6170,6160,345
20230619,145600,3391466000,6150,6150,6150,6150,0
20230619,145500,3391466000,6150,6160,6160,6150,535
20230619,145400,3388170490,6160,6170,6170,6160,74
20230619,145300,3387714420,6170,6170,6170,6170,1
20230619,145200,3387708250,6170,6170,6170,6170,0
20230619,145100,3387708250,6170,6160,6170,6160,50
20230619,145000,3387400030,6150,6140,6150,6140,171
20230619,144900,3386348560,6140,6140,6140,6140,8
20230619,144800,3386299440,6140,6130,6140,6130,156
20230619,144700,3385342970,6120,6120,6120,6120,62
20230619,144600,3384963530,6150,6150,6150,6110,9293
20230619,144500,3328015870,6150,6150,6150,6150,165
20230619,144400,3327001120,6150,6150,6150,6150,501
20230619,144300,3323919970,6150,6170,6170,6150,2104
20230619,144200,3310967230,6160,6160,6160,6160,502
20230619,144100,3307874910,6170,6170,6170,6170,10
20230619,144000,3307813210,6170,6170,6170,6170,138
20230619,143900,3306961750,6160,6160,6160,6160,0
20230619,143800,3306961750,6160,6160,6160,6160,0
20230619,143700,3306961750,6160,6160,6160,6160,160
20230619,143600,3305976150,6160,6180,6180,6160,1030
20230619,143500,3299621300,6180,6180,6180,6180,478
20230619,143400,3296667260,6180,6180,6180,6180,252
20230619,143300,3295109900,6180,6180,6180,6180,2009
20230619,143200,3282694280,6180,6190,6200,6180,4643
20230619,143100,3253960700,6200,6190,6200,6190,1063
20230619,143000,3247370200,6190,6190,6190,6190,1040
20230619,142900,3240932600,6200,6200,6200,6200,361
20230619,142800,3238694400,6200,6200,6200,6200,2625
20230619,142700,3222419400,6210,6200,6210,6200,21
20230619,142600,3222289190,6200,6210,6210,6200,1811
20230619,142500,3211052640,6210,6200,6210,6200,1499
20230619,142400,3201749550,6200,6190,6210,6190,11947
20230619,142300,3127751920,6180,6180,6180,6180,21
20230619,142200,3127622140,6180,6180,6180,6180,0
20230619,142100,3127622140,6180,6180,6180,6180,500
20230619,142000,3124532140,6190,6190,6190,6190,0
20230619,141900,3124532140,6190,6180,6190,6180,84
20230619,141800,3124012210,6190,6190,6190,6190,5
20230619,141700,3123981260,6190,6190,6190,6180,174
20230619,141600,3122904260,6190,6190,6190,6190,476
20230619,141500,3119957820,6190,6180,6190,6180,116
20230619,141400,3119239830,6180,6180,6190,6180,752
20230619,141300,3114587470,6170,6170,6170,6170,0
20230619,141200,3114587470,6170,6170,6170,6170,0
20230619,141100,3114587470,6170,6170,6180,6170,1726
20230619,141000,3103921020,6170,6170,6170,6170,0
20230619,140900,3103921020,6170,6170,6170,6170,11
20230619,140800,3103853150,6180,6180,6180,6180,1
20230619,140700,3103846970,6170,6170,6180,6170,126
20230619,140600,3103069510,6170,6170,6170,6170,0
20230619,140500,3103069510,6170,6170,6170,6170,0
20230619,140400,3103069510,6170,6170,6170,6170,4
20230619,140300,3103044830,6170,6170,6170,6170,6
20230619,140200,3103007810,6180,6180,6180,6180,713
20230619,140100,3098601470,6180,6180,6180,6180,1524
20230619,140000,3089183150,6170,6180,6180,6170,505
20230619,135900,3086064300,6180,6170,6180,6170,1500
20230619,135800,3076799300,6170,6170,6170,6170,4010
20230619,135700,3052057600,6170,6180,6180,6170,132
20230619,135600,3051242930,6180,6170,6180,6170,574
20230619,135500,3047695630,6170,6180,6180,6170,73
20230619,135400,3047244520,6180,6180,6180,6180,0
20230619,135300,3047244520,6180,6180,6180,6180,10
20230619,135200,3047182720,6180,6180,6180,6180,1
20230619,135100,3047176540,6180,6180,6180,6170,896
20230619,135000,3041639520,6180,6180,6180,6180,70
20230619,134900,3041206920,6180,6190,6190,6180,3485
20230619,134800,3019634810,6190,6180,6190,6170,983
20230619,134700,3013559420,6170,6170,6180,6170,540
20230619,134600,3010227610,6170,6170,6170,6170,2
20230619,134500,3010215270,6170,6170,6170,6170,13
20230619,134400,3010135060,6170,6170,6170,6170,145
20230619,134300,3009240410,6170,6180,6180,6170,1009
20230619,134200,3003006790,6180,6170,6180,6170,155
20230619,134100,3002050430,6160,6170,6170,6160,167
20230619,134000,3001021440,6170,6170,6170,6170,1
20230619,133900,3001015270,6190,6170,6190,6170,4340
20230619,133800,2974181470,6170,6170,6170,6170,0
20230619,133700,2974181470,6170,6170,6170,6170,202
20230619,133600,2972935130,6190,6180,6190,6170,1188
20230619,133500,2965593740,6190,6190,6190,6190,634
20230619,133400,2961669280,6190,6180,6190,6170,5025
20230619,133300,2930570510,6190,6190,6190,6180,167
20230619,133200,2929536790,6190,6200,6200,6190,1110
20230619,133100,2922665880,6200,6190,6200,6190,3
20230619,133000,2922647290,6200,6200,6200,6200,1307
20230619,132900,2914543890,6200,6200,6210,6200,38
20230619,132800,2914308120,6210,6190,6210,6190,493
20230619,132700,2911256260,6200,6200,6200,6200,1591
20230619,132600,2901392060,6200,6200,6200,6200,1002
20230619,132500,2895179660,6200,6200,6200,6200,171
20230619,132400,2894119460,6190,6200,6200,6190,1295
20230619,132300,2886092560,6200,6200,6210,6200,1085
20230619,132200,2879364890,6210,6180,6210,6180,7250
20230619,132100,2834417900,6190,6190,6190,6190,7282
20230619,132000,2789342320,6190,6180,6190,6180,2351
20230619,131900,2774813010,6180,6180,6180,6180,1678
20230619,131800,2764442970,6180,6180,6180,6180,0
20230619,131700,2764442970,6180,6160,6180,6160,1552
20230619,131600,2754871380,6160,6160,6160,6160,0
20230619,131500,2754871380,6160,6140,6160,6140,1001
20230619,131400,2748725220,6140,6140,6140,6140,947
20230619,131300,2742910640,6140,6160,6160,6140,205
20230619,131200,2741651530,6160,6170,6180,6160,110
20230619,131100,2740973010,6170,6180,6180,6170,240
20230619,131000,2739491610,6170,6170,6170,6170,681
20230619,130900,2735289840,6170,6170,6170,6170,0
20230619,130800,2735289840,6170,6170,6170,6170,0
20230619,130700,2735289840,6170,6170,6170,6170,31
20230619,130600,2735098570,6180,6180,6180,6180,638
20230619,130500,2731155730,6180,6180,6180,6180,101
20230619,130400,2730531550,6170,6170,6170,6170,50
20230619,130300,2730223050,6170,6180,6180,6170,990
20230619,130200,2724104880,6180,6170,6180,6170,5036
20230619,130100,2692992870,6180,6170,6180,6170,104
20230619,130000,2692351170,6170,6170,6170,6170,143
20230619,125900,2691468860,6180,6180,6180,6170,298
20230619,125800,2689627770,6170,6170,6170,6170,1026
20230619,125700,2683297350,6170,6170,6170,6170,0
20230619,125600,2683297350,6170,6150,6170,6150,22
20230619,125500,2683162020,6150,6150,6150,6150,369
20230619,125400,2680892670,6150,6160,6160,6150,4414
20230619,125300,2653702950,6160,6160,6160,6160,5
20230619,125200,2653672150,6150,6140,6150,6140,1824
20230619,125100,2642455000,6140,6140,6140,6140,1
20230619,125000,2642448860,6150,6150,6150,6150,1
20230619,124900,2642442710,6150,6150,6150,6150,0
20230619,124800,2642442710,6150,6160,6160,6150,1833
20230619,124700,2631164140,6150,6140,6150,6140,548
20230619,124600,2627795760,6150,6150,6150,6150,1
20230619,124500,2627789610,6160,6160,6160,6160,0
20230619,124400,2627789610,6160,6160,6160,6160,10
20230619,124300,2627728010,6160,6150,6160,6150,283
20230619,124200,2625987470,6150,6150,6150,6150,3
20230619,124100,2625969020,6140,6140,6140,6140,61
20230619,124000,2625594480,6140,6140,6140,6140,3
20230619,123900,2625576060,6130,6130,6130,6130,74
20230619,123800,2625122440,6130,6140,6150,6130,1240
20230619,123700,2617498380,6150,6140,6150,6130,17
20230619,123600,2617394080,6130,6130,6130,6130,0
20230619,123500,2617394080,6130,6130,6130,6130,0
20230619,123400,2617394080,6130,6130,6130,6130,0
20230619,123300,2617394080,6130,6130,6130,6130,391
20230619,123200,2614997250,6130,6130,6130,6130,0
20230619,123100,2614997250,6130,6150,6150,6130,2
20230619,123000,2614984970,6150,6150,6150,6150,0
20230619,122900,2614984970,6150,6150,6150,6150,0
20230619,122800,2614984970,6150,6150,6150,6140,552
20230619,122700,2611590180,6150,6140,6150,6140,14
20230619,122600,2611504160,6150,6150,6150,6150,0
20230619,122500,2611504160,6150,6150,6150,6150,4
20230619,122400,2611479560,6150,6150,6150,6150,0
20230619,122300,2611479560,6150,6150,6150,6150,1
20230619,122200,2611473410,6130,6130,6130,6130,200
20230619,122100,2610247410,6130,6130,6150,6130,417
20230619,122000,2607688900,6160,6150,6160,6150,6604
20230619,121900,2567037790,6160,6160,6160,6160,3
20230619,121800,2567019310,6150,6150,6150,6150,96
20230619,121700,2566428910,6150,6150,6150,6150,500
20230619,121600,2563353910,6140,6140,6140,6140,0
20230619,121500,2563353910,6140,6140,6140,6140,276
20230619,121400,2561659270,6140,6140,6140,6140,135
20230619,121300,2560830370,6150,6150,6150,6150,1037
20230619,121200,2554452820,6150,6150,6150,6150,717
20230619,121100,2550043270,6150,6150,6160,6150,7608
20230619,121000,2503221530,6140,6140,6140,6140,300
20230619,120900,2501379530,6150,6150,6150,6150,200
20230619,120800,2500149530,6140,6140,6140,6140,5
20230619,120700,2500118830,6140,6140,6140,6140,10
20230619,120600,2500057430,6140,6150,6150,6140,413
20230619,120500,2497518020,6150,6150,6150,6150,50
20230619,120400,2497210520,6160,6160,6160,6160,1
20230619,120300,2497204360,6150,6150,6150,6150,60
20230619,120200,2496835360,6160,6150,6160,6150,110
20230619,120100,2496158810,6150,6150,6150,6150,10
20230619,120000,2496097310,6150,6150,6150,6150,5
20230619,115900,2496066560,6160,6150,6160,6150,1405
20230619,115800,2487411900,6150,6160,6160,6150,10
20230619,115700,2487350390,6150,6150,6150,6150,0
20230619,115600,2487350390,6150,6150,6150,6150,155
20230619,115500,2486397140,6160,6150,6160,6150,111
20230619,115400,2485713780,6150,6150,6150,6150,2
20230619,115300,2485701480,6150,6150,6150,6150,140
20230619,115200,2484840480,6160,6150,6160,6150,32
20230619,115100,2484643380,6140,6140,6140,6140,68
20230619,115000,2484225860,6160,6160,6160,6160,0
20230619,114900,2484225860,6160,6160,6160,6160,0
20230619,114800,2484225860,6160,6160,6160,6160,325
20230619,114700,2482223860,6160,6170,6170,6160,519
20230619,114600,2479021640,6140,6130,6140,6130,69
20230619,114500,2478598150,6140,6140,6160,6140,752
20230619,114400,2473980850,6160,6160,6160,6160,101
20230619,114300,2473358690,6130,6140,6140,6130,50
20230619,114200,2473052060,6170,6170,6170,6170,15
20230619,114100,2472959510,6170,6170,6170,6170,0
20230619,114000,2472959510,6170,6160,6170,6160,2
20230619,113900,2472947180,6160,6120,6160,6120,7173
20230619,113800,2428819030,6110,6110,6110,6110,1
20230619,113700,2428812920,6120,6120,6120,6120,0
20230619,113600,2428812920,6120,6120,6120,6120,0
20230619,113500,2428812920,6120,6120,6120,6120,120
20230619,113400,2428078520,6130,6120,6130,6120,2
20230619,113300,2428066270,6130,6120,6130,6120,5
20230619,113200,2428035660,6120,6120,6120,6120,1001
20230619,113100,2421909540,6120,6120,6120,6120,281
20230619,113000,2420189820,6120,6120,6120,6100,503
20230619,112900,2417121460,6100,6080,6100,6080,22
20230619,112800,2416987280,6080,6080,6080,6080,186
20230619,112700,2415856400,6080,6080,6080,6080,0
20230619,112600,2415856400,6080,6080,6080,6080,60
20230619,112500,2415491600,6080,6080,6080,6080,1
20230619,112400,2415485520,6080,6080,6080,6080,446
20230619,112300,2412773840,6080,6080,6080,6080,113
20230619,112200,2412086800,6130,6130,6130,6130,0
20230619,112100,2412086800,6130,6120,6130,6080,153
20230619,112000,2411150510,6120,6090,6120,6070,2383
20230619,111900,2396660030,6120,6120,6120,6100,1816
20230619,111800,2385571580,6110,6110,6110,6110,150
20230619,111700,2384655080,6110,6130,6140,6110,583
20230619,111600,2381086090,6140,6130,6140,6130,2
20230619,111500,2381073820,6130,6130,6130,6130,0
20230619,111400,2381073820,6130,6130,6130,6130,275
20230619,111300,2379388070,6130,6130,6130,6130,133
20230619,111200,2378572780,6130,6130,6130,6130,14
20230619,111100,2378486960,6140,6130,6140,6130,21
20230619,111000,2378358220,6130,6140,6140,6130,502
20230619,110900,2375277940,6140,6140,6140,6140,1
20230619,110800,2375271800,6110,6110,6110,6110,0
20230619,110700,2375271800,6110,6110,6110,6110,100
20230619,110600,2374660800,6150,6150,6150,6150,0
20230619,110500,2374660800,6150,6120,6150,6120,3882
20230619,110400,2350834320,6120,6120,6120,6120,2
20230619,110300,2350822080,6100,6100,6100,6100,1671
20230619,110200,2340628980,6150,6150,6150,6150,1
20230619,110100,2340622830,6100,6120,6150,6100,152
20230619,110000,2339694240,6150,6150,6150,6150,0
20230619,105900,2339694240,6150,6140,6150,6140,24
20230619,105800,2339546650,6120,6120,6120,6120,0
20230619,105700,2339546650,6120,6120,6120,6120,1
20230619,105600,2339540530,6150,6150,6150,6150,0
20230619,105500,2339540530,6150,6160,6160,6150,10
20230619,105400,2339478980,6170,6170,6170,6150,92
20230619,105300,2338912340,6170,6130,6170,6130,6214
20230619,105200,2300698680,6130,6130,6140,6120,65
20230619,105100,2300300620,6110,6120,6130,6110,1240
20230619,105000,2292708360,6110,6110,6130,6090,201
20230619,104900,2291481990,6100,6100,6100,6100,68
20230619,104800,2291067190,6100,6100,6100,6100,0
20230619,104700,2291067190,6100,6100,6100,6100,106
20230619,104600,2290420590,6130,6100,6130,6100,128
20230619,104500,2289639760,6100,6110,6110,6100,5196
20230619,104400,2257942200,6110,6100,6110,6100,2307
20230619,104300,2243868480,6100,6100,6100,6100,196
20230619,104200,2242672880,6100,6100,6100,6100,2000
20230619,104100,2230472880,6100,6110,6110,6100,5046
20230619,104000,2199687370,6140,6100,6140,6100,935
20230619,103900,2193952760,6100,6110,6110,6100,428
20230619,103800,2191341880,6110,6110,6110,6110,0
20230619,103700,2191341880,6110,6120,6120,6110,3
20230619,103600,2191323540,6130,6130,6130,6130,6
20230619,103500,2191286760,6140,6120,6140,6120,30
20230619,103400,2191102840,6120,6120,6120,6120,1
20230619,103300,2191096720,6130,6120,6130,6120,367
20230619,103200,2188850670,6140,6150,6150,6120,157
20230619,103100,2187889340,6150,6120,6150,6120,385
20230619,103000,2185528050,6120,6120,6140,6120,46
20230619,102900,2185246450,6150,6110,6150,6110,2094
20230619,102800,2172374800,6150,6090,6150,6060,19961
20230619,102700,2050393100,6090,6090,6090,6090,0
20230619,102600,2050393100,6090,6080,6090,6080,974
20230619,102500,2044471140,6080,6080,6080,6080,1451
20230619,102400,2035649060,6080,6080,6080,6080,272
20230619,102300,2033995300,6090,6090,6090,6090,7
20230619,102200,2033952670,6080,6080,6100,6080,229
20230619,102100,2032556580,6080,6080,6090,6080,49
20230619,102000,2032258270,6100,6100,6100,6100,0
20230619,101900,2032258270,6100,6100,6100,6100,0
20230619,101800,2032258270,6100,6100,6100,6100,251
20230619,101700,2030727170,6100,6100,6100,6100,0
20230619,101600,2030727170,6100,6090,6100,6050,231
20230619,101500,2029327860,6090,6100,6100,6090,54
20230619,101400,2028998510,6090,6090,6100,6090,150
20230619,101300,2028084970,6090,6070,6090,6070,2833
20230619,101200,2010871810,6070,6070,6080,6070,46
20230619,101100,2010592320,6080,6070,6080,6070,88
20230619,101000,2010058140,6080,6050,6080,6030,1056
20230619,100900,2003674570,6080,6070,6080,6040,1388
20230619,100800,1995271660,6070,6060,6070,6060,3736
20230619,100700,1972594390,6060,6030,6060,6030,112
20230619,100600,1971916730,6020,6020,6020,6020,222
20230619,100500,1970580290,6020,6020,6020,6020,96
20230619,100400,1970002370,6020,6020,6020,6020,15
20230619,100300,1969912070,6040,6040,6040,6040,311
20230619,100200,1968033630,6020,6040,6040,6020,4392
20230619,100100,1941525700,6050,6060,6060,6050,1560
20230619,100000,1932075290,6080,6090,6090,6070,303
20230619,095900,1930234070,6070,6080,6090,6070,51
20230619,095800,1929923580,6100,6100,6100,6100,0
20230619,095700,1929923580,6100,6070,6100,6060,114
20230619,095600,1929229210,6080,6070,6100,6070,4331
20230619,095500,1902939810,6080,6080,6080,6080,180
20230619,095400,1901845410,6080,6070,6100,6070,232
20230619,095300,1900433320,6070,6080,6080,6070,238
20230619,095200,1898986760,6120,6080,6120,6080,3026
20230619,095100,1880473900,6120,6070,6120,6060,3868
20230619,095000,1856901650,6100,6100,6100,6070,3461
20230619,094900,1835874170,6080,6090,6120,6080,2746
20230619,094800,1819146700,6130,6090,6150,6070,13029
20230619,094700,1739240210,6080,6060,6090,6060,2966
20230619,094600,1721232740,6090,6010,6100,6010,6448
20230619,094500,1682289840,6060,6050,6080,6000,18154
20230619,094400,1572891220,6070,6130,6130,6050,13901
20230619,094300,1488437900,6110,6190,6200,6100,48524
20230619,094200,1189526830,6200,6170,6200,6170,6547
20230619,094100,1149074790,6200,6190,6210,6170,14889
20230619,094000,1056836530,6190,6170,6200,6170,5978
20230619,093900,1019896340,6190,6170,6190,6160,5055
20230619,093800,988683700,6170,6170,6170,6170,164
20230619,093700,987671820,6170,6160,6170,6160,666
20230619,093600,983567150,6160,6190,6190,6160,2351
20230619,093500,969049990,6170,6160,6200,6160,10542
20230619,093400,903890830,6170,6170,6180,6160,2538
20230619,093300,888236670,6160,6170,6170,6160,1249
20230619,093200,880540070,6170,6090,6180,6090,17770
20230619,093100,770976760,6100,6130,6140,6100,4335
20230619,093000,744417080,6100,6140,6140,6100,1400
20230619,092900,735846950,6140,6120,6150,6120,4034
20230619,092800,711095870,6120,6120,6130,6080,558
20230619,092700,707683530,6130,6120,6130,6120,62
20230619,092600,707304070,6120,6100,6120,6080,368
20230619,092500,705064030,6130,6100,6140,6100,121
20230619,092400,704322340,6140,6060,6140,6050,3115
20230619,092300,685273430,6060,6060,6070,6060,282
20230619,092200,683563750,6060,6100,6100,6060,3319
20230619,092100,663389020,6100,6120,6120,6100,198
20230619,092000,662179070,6120,6100,6120,6100,800
20230619,091900,657288480,6100,6090,6100,6090,459
20230619,091800,654491470,6110,6110,6110,6090,353
20230619,091700,652338110,6110,6100,6110,6100,43
20230619,091600,652075790,6090,6060,6100,6040,2784
20230619,091500,635149340,6060,6070,6070,6030,2006
20230619,091400,623039700,6040,6120,6120,6030,3390
20230619,091300,602428130,6120,6170,6170,6110,4454
20230619,091200,575116080,6150,6160,6180,6150,7037
20230619,091100,531744160,6150,6160,6170,6120,19681
20230619,091000,410762960,6170,6060,6170,6040,18528
20230619,090900,297418030,6050,6040,6070,6010,18265
20230619,090800,186829560,6030,6000,6030,6000,2407
20230619,090700,172354330,6000,5950,6030,5950,8062
20230619,090600,124061000,5970,5960,5970,5940,274
20230619,090500,122430790,5960,5910,5960,5900,7710
20230619,090400,76648490,5910,5910,5910,5910,61
20230619,090300,76287980,5930,5930,5930,5930,1
20230619,090200,76282050,5930,5940,5960,5930,4763
20230619,090100,48004550,5950,5920,5950,5920,681
20230619,090000,43966180,5930,5900,5930,5880,7397
Reference in New Issue Copy Permalink