ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044490/min/candle-20240612.csv

630 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
20240612,192700,1568713720,18190,18190,18190,18190,1398
20240612,192600,1568713720,18190,18190,18190,18190,0
20240612,192500,1568713720,18190,18190,18190,18190,0
20240612,192400,1568713720,18190,18190,18190,18190,0
20240612,192300,1568713720,18190,18190,18190,18190,0
20240612,192200,1568713720,18190,18190,18190,18190,0
20240612,192100,1568713720,18190,18190,18190,18190,0
20240612,192000,1568713720,18190,18190,18190,18190,0
20240612,191900,1568713720,18190,18190,18190,18190,0
20240612,191800,1568713720,18190,18190,18190,18190,0
20240612,191700,1568713720,18190,18190,18190,18190,0
20240612,191600,1568713720,18190,18190,18190,18190,0
20240612,191500,1568713720,18190,18190,18190,18190,0
20240612,191400,1568713720,18190,18190,18190,18190,0
20240612,191300,1568713720,18190,18190,18190,18190,0
20240612,191200,1568713720,18190,18190,18190,18190,0
20240612,191100,1568713720,18190,18190,18190,18190,0
20240612,191000,1568713720,18190,18190,18190,18190,0
20240612,190900,1568713720,18190,18190,18190,18190,0
20240612,190800,1568713720,18190,18190,18190,18190,0
20240612,190700,1568713720,18190,18190,18190,18190,0
20240612,190600,1568713720,18190,18190,18190,18190,0
20240612,190500,1568713720,18190,18190,18190,18190,0
20240612,190400,1568713720,18190,18190,18190,18190,0
20240612,190300,1568713720,18190,18190,18190,18190,0
20240612,190200,1568713720,18190,18190,18190,18190,0
20240612,190100,1568713720,18190,18190,18190,18190,0
20240612,190000,1568713720,18190,18190,18190,18190,0
20240612,185900,1568713720,18190,18190,18190,18190,0
20240612,185800,1568713720,18190,18190,18190,18190,0
20240612,185700,1568713720,18190,18190,18190,18190,1398
20240612,185600,1568713720,18190,18190,18190,18190,0
20240612,185500,1568713720,18190,18190,18190,18190,0
20240612,185400,1568713720,18190,18190,18190,18190,0
20240612,185300,1568713720,18190,18190,18190,18190,0
20240612,185200,1568713720,18190,18190,18190,18190,0
20240612,185100,1568713720,18190,18190,18190,18190,0
20240612,185000,1568713720,18190,18190,18190,18190,0
20240612,184900,1568713720,18190,18190,18190,18190,0
20240612,184800,1568713720,18190,18190,18190,18190,0
20240612,184700,1568713720,18190,18190,18190,18190,0
20240612,184600,1568713720,18190,18190,18190,18190,0
20240612,184500,1568713720,18190,18190,18190,18190,0
20240612,184400,1568713720,18190,18190,18190,18190,0
20240612,184300,1568713720,18190,18190,18190,18190,0
20240612,184200,1568713720,18190,18190,18190,18190,0
20240612,184100,1568713720,18190,18190,18190,18190,0
20240612,184000,1568713720,18190,18190,18190,18190,0
20240612,183900,1568713720,18190,18190,18190,18190,0
20240612,183800,1568713720,18190,18190,18190,18190,0
20240612,183700,1568713720,18190,18190,18190,18190,0
20240612,183600,1568713720,18190,18190,18190,18190,0
20240612,183500,1568713720,18190,18190,18190,18190,0
20240612,183400,1568713720,18190,18190,18190,18190,0
20240612,183300,1568713720,18190,18190,18190,18190,0
20240612,183200,1568713720,18190,18190,18190,18190,0
20240612,183100,1568713720,18190,18190,18190,18190,0
20240612,183000,1568713720,18190,18190,18190,18190,0
20240612,182900,1568713720,18190,18190,18190,18190,0
20240612,182800,1568713720,18190,18190,18190,18190,0
20240612,182700,1568713720,18190,18190,18190,18190,1398
20240612,182600,1568713720,18190,18190,18190,18190,0
20240612,182500,1568713720,18190,18190,18190,18190,0
20240612,182400,1568713720,18190,18190,18190,18190,0
20240612,182300,1568713720,18190,18190,18190,18190,0
20240612,182200,1568713720,18190,18190,18190,18190,0
20240612,182100,1568713720,18190,18190,18190,18190,0
20240612,182000,1568713720,18190,18190,18190,18190,0
20240612,181900,1568713720,18190,18190,18190,18190,0
20240612,181800,1568713720,18190,18190,18190,18190,0
20240612,181700,1568713720,18190,18190,18190,18190,0
20240612,181600,1568713720,18190,18190,18190,18190,0
20240612,181500,1568713720,18190,18190,18190,18190,0
20240612,181400,1568713720,18190,18190,18190,18190,0
20240612,181300,1568713720,18190,18190,18190,18190,0
20240612,181200,1568713720,18190,18190,18190,18190,0
20240612,181100,1568713720,18190,18190,18190,18190,0
20240612,181000,1568713720,18190,18190,18190,18190,0
20240612,180900,1568713720,18190,18190,18190,18190,0
20240612,180800,1568713720,18190,18190,18190,18190,0
20240612,180700,1568713720,18190,18190,18190,18190,0
20240612,180600,1568713720,18190,18190,18190,18190,0
20240612,180500,1568713720,18190,18190,18190,18190,0
20240612,180400,1568713720,18190,18190,18190,18190,0
20240612,180300,1568713720,18190,18190,18190,18190,0
20240612,180200,1568713720,18190,18190,18190,18190,0
20240612,180100,1568713720,18190,18190,18190,18190,0
20240612,180000,1568713720,18190,18190,18190,18190,0
20240612,175900,1568713720,18190,18190,18190,18190,0
20240612,175800,1568713720,18190,18190,18190,18190,0
20240612,175700,1568713720,18190,18190,18190,18190,1398
20240612,175600,1568713720,18190,18190,18190,18190,0
20240612,175500,1568713720,18190,18190,18190,18190,0
20240612,175400,1568713720,18190,18190,18190,18190,0
20240612,175300,1568713720,18190,18190,18190,18190,0
20240612,175200,1568713720,18190,18190,18190,18190,0
20240612,175100,1568713720,18190,18190,18190,18190,0
20240612,175000,1568713720,18190,18190,18190,18190,0
20240612,174900,1568713720,18190,18190,18190,18190,0
20240612,174800,1568713720,18190,18190,18190,18190,0
20240612,174700,1568713720,18190,18190,18190,18190,0
20240612,174600,1568713720,18190,18190,18190,18190,0
20240612,174500,1568713720,18190,18190,18190,18190,0
20240612,174400,1568713720,18190,18190,18190,18190,0
20240612,174300,1568713720,18190,18190,18190,18190,0
20240612,174200,1568713720,18190,18190,18190,18190,0
20240612,174100,1568713720,18190,18190,18190,18190,0
20240612,174000,1568713720,18190,18190,18190,18190,0
20240612,173900,1568713720,18190,18190,18190,18190,0
20240612,173800,1568713720,18190,18190,18190,18190,0
20240612,173700,1568713720,18190,18190,18190,18190,0
20240612,173600,1568713720,18190,18190,18190,18190,0
20240612,173500,1568713720,18190,18190,18190,18190,0
20240612,173400,1568713720,18190,18190,18190,18190,0
20240612,173300,1568713720,18190,18190,18190,18190,0
20240612,173200,1568713720,18190,18190,18190,18190,0
20240612,173100,1568713720,18190,18190,18190,18190,0
20240612,173000,1568713720,18190,18190,18190,18190,0
20240612,172900,1568713720,18190,18190,18190,18190,0
20240612,172800,1568713720,18190,18190,18190,18190,0
20240612,172700,1568713720,18190,18190,18190,18190,1398
20240612,172600,1568713720,18190,18190,18190,18190,0
20240612,172500,1568713720,18190,18190,18190,18190,0
20240612,172400,1568713720,18190,18190,18190,18190,0
20240612,172300,1568713720,18190,18190,18190,18190,0
20240612,172200,1568713720,18190,18190,18190,18190,0
20240612,172100,1568713720,18190,18190,18190,18190,0
20240612,172000,1568713720,18190,18190,18190,18190,0
20240612,171900,1568713720,18190,18190,18190,18190,0
20240612,171800,1568713720,18190,18190,18190,18190,0
20240612,171700,1568713720,18190,18190,18190,18190,0
20240612,171600,1568713720,18190,18190,18190,18190,0
20240612,171500,1568713720,18190,18190,18190,18190,0
20240612,171400,1568713720,18190,18190,18190,18190,0
20240612,171300,1568713720,18190,18190,18190,18190,0
20240612,171200,1568713720,18190,18190,18190,18190,0
20240612,171100,1568713720,18190,18190,18190,18190,0
20240612,171000,1568713720,18190,18190,18190,18190,0
20240612,170900,1568713720,18190,18190,18190,18190,0
20240612,170800,1568713720,18190,18190,18190,18190,0
20240612,170700,1568713720,18190,18190,18190,18190,0
20240612,170600,1568713720,18190,18190,18190,18190,0
20240612,170500,1568713720,18190,18190,18190,18190,0
20240612,170400,1568713720,18190,18190,18190,18190,0
20240612,170300,1568713720,18190,18190,18190,18190,0
20240612,170200,1568713720,18190,18190,18190,18190,0
20240612,170100,1568713720,18190,18190,18190,18190,0
20240612,170000,1568713720,18190,18190,18190,18190,0
20240612,165900,1568713720,18190,18190,18190,18190,0
20240612,165800,1568713720,18190,18190,18190,18190,0
20240612,165700,1568713720,18190,18190,18190,18190,1398
20240612,165600,1568713720,18190,18190,18190,18190,0
20240612,165500,1568713720,18190,18190,18190,18190,0
20240612,165400,1568713720,18190,18190,18190,18190,0
20240612,165300,1568713720,18190,18190,18190,18190,0
20240612,165200,1568713720,18190,18190,18190,18190,0
20240612,165100,1568713720,18190,18190,18190,18190,0
20240612,165000,1568713720,18190,18190,18190,18190,0
20240612,164900,1568713720,18190,18190,18190,18190,0
20240612,164800,1568713720,18190,18190,18190,18190,0
20240612,164700,1568713720,18190,18190,18190,18190,0
20240612,164600,1568713720,18190,18190,18190,18190,0
20240612,164500,1568713720,18190,18190,18190,18190,0
20240612,164400,1568713720,18190,18190,18190,18190,0
20240612,164300,1568713720,18190,18190,18190,18190,0
20240612,164200,1568713720,18190,18190,18190,18190,0
20240612,164100,1568713720,18190,18190,18190,18190,0
20240612,164000,1568713720,18190,18190,18190,18190,0
20240612,163900,1568713720,18190,18190,18190,18190,0
20240612,163800,1568713720,18190,18190,18190,18190,0
20240612,163700,1568713720,18190,18190,18190,18190,0
20240612,163600,1568713720,18190,18190,18190,18190,0
20240612,163500,1568713720,18190,18190,18190,18190,0
20240612,163400,1568713720,18190,18190,18190,18190,0
20240612,163300,1568713720,18190,18190,18190,18190,0
20240612,163200,1568713720,18190,18190,18190,18190,0
20240612,163100,1568713720,18190,18190,18190,18190,0
20240612,163000,1568713720,18190,18190,18190,18190,0
20240612,162900,1568713720,18190,18190,18190,18190,0
20240612,162800,1568713720,18190,18190,18190,18190,0
20240612,162700,1568713720,18190,18190,18190,18190,1398
20240612,162600,1568713720,18190,18190,18190,18190,0
20240612,162500,1568713720,18190,18190,18190,18190,0
20240612,162400,1568713720,18190,18190,18190,18190,0
20240612,162300,1568713720,18190,18190,18190,18190,0
20240612,162200,1568713720,18190,18190,18190,18190,0
20240612,162100,1568713720,18190,18190,18190,18190,0
20240612,162000,1568713720,18190,18190,18190,18190,0
20240612,161900,1568713720,18190,18190,18190,18190,0
20240612,161800,1568713720,18190,18190,18190,18190,0
20240612,161700,1568713720,18190,18190,18190,18190,0
20240612,161600,1568713720,18190,18190,18190,18190,0
20240612,161500,1568713720,18190,18190,18190,18190,0
20240612,161400,1568713720,18190,18190,18190,18190,0
20240612,161300,1568713720,18190,18190,18190,18190,0
20240612,161200,1568713720,18190,18190,18190,18190,0
20240612,161100,1568713720,18190,18190,18190,18190,0
20240612,161000,1568713720,18190,18190,18190,18190,0
20240612,160900,1568713720,18190,18190,18190,18190,0
20240612,160800,1568713720,18190,18190,18190,18190,0
20240612,160700,1568713720,18190,18190,18190,18190,0
20240612,160600,1568713720,18190,18190,18190,18190,0
20240612,160500,1568713720,18190,18190,18190,18190,0
20240612,160400,1568713720,18190,18190,18190,18190,0
20240612,160300,1568713720,18190,18190,18190,18190,0
20240612,160200,1568713720,18190,18190,18190,18190,0
20240612,160100,1568713720,18190,18190,18190,18190,0
20240612,160000,1568713720,18190,18190,18190,18190,0
20240612,155900,1568713720,18190,18190,18190,18190,0
20240612,155800,1568713720,18190,18190,18190,18190,0
20240612,155700,1568713720,18190,18190,18190,18190,1398
20240612,155600,1568713720,18190,18190,18190,18190,0
20240612,155500,1568713720,18190,18190,18190,18190,0
20240612,155400,1568713720,18190,18190,18190,18190,0
20240612,155300,1568713720,18190,18190,18190,18190,0
20240612,155200,1568713720,18190,18190,18190,18190,0
20240612,155100,1568713720,18190,18190,18190,18190,0
20240612,155000,1568713720,18190,18190,18190,18190,0
20240612,154900,1568713720,18190,18190,18190,18190,0
20240612,154800,1568713720,18190,18190,18190,18190,0
20240612,154700,1568713720,18190,18190,18190,18190,0
20240612,154600,1568713720,18190,18190,18190,18190,0
20240612,154500,1568713720,18190,18190,18190,18190,0
20240612,154400,1568713720,18190,18190,18190,18190,0
20240612,154300,1568713720,18190,18190,18190,18190,0
20240612,154200,1568713720,18190,18190,18190,18190,0
20240612,154100,1568713720,18190,18190,18190,18190,0
20240612,154000,1568713720,18190,18190,18190,18190,0
20240612,153900,1568713720,18190,18190,18190,18190,0
20240612,153800,1568713720,18190,18190,18190,18190,0
20240612,153700,1568713720,18190,18190,18190,18190,0
20240612,153600,1568713720,18190,18190,18190,18190,0
20240612,153500,1568713720,18190,18190,18190,18190,0
20240612,153400,1568713720,18190,18190,18190,18190,0
20240612,153300,1568713720,18190,18190,18190,18190,0
20240612,153200,1568713720,18190,18190,18190,18190,0
20240612,153100,1568713720,18190,18190,18190,18190,0
20240612,153000,1568713720,18190,18190,18190,18190,1398
20240612,152900,1543284100,18170,18170,18170,18170,0
20240612,152800,1543284100,18170,18170,18170,18170,0
20240612,152700,1543284100,18170,18170,18170,18170,0
20240612,152600,1543284100,18170,18170,18170,18170,0
20240612,152500,1543284100,18170,18170,18170,18170,0
20240612,152400,1543284100,18170,18170,18170,18170,0
20240612,152300,1543284100,18170,18170,18170,18170,0
20240612,152200,1543284100,18170,18170,18170,18170,0
20240612,152100,1543284100,18170,18170,18170,18170,0
20240612,152000,1543284100,18170,18170,18170,18170,0
20240612,151900,1543284100,18170,18170,18170,18170,36
20240612,151800,1542629980,18170,18160,18170,18160,19
20240612,151700,1542284890,18170,18170,18170,18170,1
20240612,151600,1542266720,18170,18220,18220,18170,1323
20240612,151500,1518168660,18220,18220,18220,18220,479
20240612,151400,1509441280,18220,18220,18230,18220,915
20240612,151300,1492763970,18220,18220,18220,18220,1
20240612,151200,1492745750,18220,18220,18220,18220,81
20240612,151100,1491269930,18220,18220,18220,18220,0
20240612,151000,1491269930,18220,18210,18220,18190,190
20240612,150900,1487810290,18220,18180,18220,18180,282
20240612,150800,1482682260,18170,18170,18170,18170,460
20240612,150700,1474324060,18180,18160,18180,18160,75
20240612,150600,1472961560,18170,18170,18170,18170,0
20240612,150500,1472961560,18170,18170,18170,18170,1
20240612,150400,1472943390,18120,18120,18120,18120,500
20240612,150300,1463883390,18120,18120,18120,18120,117
20240612,150200,1461763350,18130,18130,18130,18130,0
20240612,150100,1461763350,18130,18130,18130,18130,200
20240612,150000,1458137350,18130,18130,18180,18090,1750
20240612,145900,1426463150,18100,18110,18200,18100,613
20240612,145800,1415362230,18100,18160,18160,18100,1000
20240612,145700,1397243440,18150,18200,18200,18150,1000
20240612,145600,1379080010,18200,18250,18250,18200,82
20240612,145500,1377585110,18200,18200,18200,18200,37
20240612,145400,1376911710,18200,18210,18210,18200,111
20240612,145300,1374890760,18230,18230,18230,18230,0
20240612,145200,1374890760,18230,18230,18230,18230,0
20240612,145100,1374890760,18230,18220,18230,18220,111
20240612,145000,1372867260,18200,18210,18210,18200,250
20240612,144900,1368316160,18220,18230,18230,18220,228
20240612,144800,1364159830,18250,18250,18250,18250,180
20240612,144700,1360874830,18230,18230,18230,18230,0
20240612,144600,1360874830,18230,18230,18230,18230,0
20240612,144500,1360874830,18230,18230,18230,18230,0
20240612,144400,1360874830,18230,18230,18230,18230,40
20240612,144300,1360145630,18230,18230,18230,18230,0
20240612,144200,1360145630,18230,18230,18230,18230,183
20240612,144100,1356809540,18230,18230,18230,18230,1
20240612,144000,1356791310,18220,18220,18220,18220,0
20240612,143900,1356791310,18220,18220,18220,18220,6
20240612,143800,1356681990,18190,18190,18190,18190,0
20240612,143700,1356681990,18190,18240,18240,18190,1000
20240612,143600,1338482250,18230,18230,18230,18230,10
20240612,143500,1338299950,18230,18230,18230,18230,10
20240612,143400,1338117650,18210,18210,18210,18210,0
20240612,143300,1338117650,18210,18210,18210,18210,0
20240612,143200,1338117650,18210,18210,18210,18210,20
20240612,143100,1337753450,18200,18210,18210,18200,549
20240612,143000,1327760980,18210,18210,18210,18210,150
20240612,142900,1325029480,18210,18230,18230,18210,1233
20240612,142800,1302564560,18240,18260,18260,18240,548
20240612,142700,1292565940,18260,18260,18260,18260,1
20240612,142600,1292547680,18260,18260,18260,18260,215
20240612,142500,1288621780,18260,18280,18280,18260,137
20240612,142400,1286118240,18270,18280,18280,18260,101
20240612,142300,1284272630,18260,18260,18260,18260,0
20240612,142200,1284272630,18260,18260,18260,18260,0
20240612,142100,1284272630,18260,18330,18330,18260,500
20240612,142000,1275126960,18340,18340,18340,18340,90
20240612,141900,1273476360,18340,18340,18340,18340,0
20240612,141800,1273476360,18340,18340,18340,18340,0
20240612,141700,1273476360,18340,18340,18380,18340,127
20240612,141600,1271144980,18350,18350,18350,18350,0
20240612,141500,1271144980,18350,18350,18350,18350,77
20240612,141400,1269732030,18350,18350,18350,18350,0
20240612,141300,1269732030,18350,18350,18350,18350,4
20240612,141200,1269658630,18360,18360,18360,18360,69
20240612,141100,1268391790,18350,18350,18350,18350,60
20240612,141000,1267290790,18350,18370,18370,18350,124
20240612,140900,1265014390,18340,18350,18350,18340,23
20240612,140800,1264592440,18350,18350,18350,18350,59
20240612,140700,1263509790,18350,18370,18370,18350,85
20240612,140600,1261948540,18370,18380,18380,18370,95
20240612,140500,1260202660,18390,18390,18390,18390,0
20240612,140400,1260202660,18390,18390,18390,18390,0
20240612,140300,1260202660,18390,18400,18400,18390,182
20240612,140200,1256854950,18400,18400,18400,18400,291
20240612,140100,1251500550,18420,18420,18420,18420,0
20240612,140000,1251500550,18420,18420,18420,18420,0
20240612,135900,1251500550,18420,18420,18420,18420,25
20240612,135800,1251040050,18450,18450,18450,18450,0
20240612,135700,1251040050,18450,18450,18450,18450,0
20240612,135600,1251040050,18450,18360,18450,18360,722
20240612,135500,1237719240,18440,18440,18440,18440,927
20240612,135400,1220625360,18430,18400,18430,18400,329
20240612,135300,1214562520,18400,18410,18410,18400,6
20240612,135200,1214452110,18420,18420,18420,18420,0
20240612,135100,1214452110,18420,18430,18430,18420,224
20240612,135000,1210324530,18420,18420,18420,18420,0
20240612,134900,1210324530,18420,18420,18420,18420,76
20240612,134800,1208924610,18430,18430,18430,18430,10
20240612,134700,1208740310,18410,18410,18410,18410,0
20240612,134600,1208740310,18410,18410,18410,18410,79
20240612,134500,1207285920,18410,18410,18410,18410,0
20240612,134400,1207285920,18410,18410,18410,18410,67
20240612,134300,1206052450,18410,18410,18410,18410,10
20240612,134200,1205868350,18410,18410,18410,18410,75
20240612,134100,1204487600,18430,18430,18430,18430,0
20240612,134000,1204487600,18430,18430,18430,18430,41
20240612,133900,1203731970,18410,18410,18410,18410,71
20240612,133800,1202424860,18440,18440,18440,18400,71
20240612,133700,1201118340,18400,18330,18400,18330,192
20240612,133600,1197585610,18360,18440,18440,18360,267
20240612,133500,1192663330,18400,18400,18420,18400,634
20240612,133400,1180992530,18390,18380,18390,18380,81
20240612,133300,1179503430,18370,18370,18370,18370,51
20240612,133200,1178566560,18370,18360,18370,18360,79
20240612,133100,1177115340,18370,18370,18370,18370,0
20240612,133000,1177115340,18370,18370,18370,18370,67
20240612,132900,1175884550,18370,18370,18370,18370,0
20240612,132800,1175884550,18370,18370,18370,18370,0
20240612,132700,1175884550,18370,18370,18370,18370,78
20240612,132600,1174451690,18370,18370,18370,18370,0
20240612,132500,1174451690,18370,18370,18370,18370,68
20240612,132400,1173202530,18370,18370,18370,18370,0
20240612,132300,1173202530,18370,18370,18370,18370,79
20240612,132200,1171751300,18370,18370,18370,18370,0
20240612,132100,1171751300,18370,18370,18370,18370,67
20240612,132000,1170520510,18370,18370,18370,18370,100
20240612,131900,1168683510,18370,18370,18370,18370,0
20240612,131800,1168683510,18370,18370,18370,18370,79
20240612,131700,1167232280,18380,18380,18380,18380,0
20240612,131600,1167232280,18380,18380,18380,18380,69
20240612,131500,1165964060,18370,18370,18370,18370,9
20240612,131400,1165798730,18370,18370,18370,18370,0
20240612,131300,1165798730,18370,18370,18370,18370,146
20240612,131200,1163116710,18360,18360,18360,18360,0
20240612,131100,1163116710,18360,18360,18360,18360,0
20240612,131000,1163116710,18360,18360,18360,18360,500
20240612,130900,1153936710,18360,18360,18360,18360,80
20240612,130800,1152467910,18360,18360,18360,18360,0
20240612,130700,1152467910,18360,18360,18360,18360,76
20240612,130600,1151072550,18390,18320,18390,18260,233
20240612,130500,1146814690,18300,18300,18300,18300,49
20240612,130400,1145917990,18300,18310,18310,18300,98
20240612,130300,1144123810,18310,18310,18310,18310,0
20240612,130200,1144123810,18310,18310,18310,18310,0
20240612,130100,1144123810,18310,18310,18310,18310,68
20240612,130000,1142878730,18310,18310,18310,18310,149
20240612,125900,1140150540,18320,18320,18320,18320,75
20240612,125800,1138776540,18310,18310,18310,18310,0
20240612,125700,1138776540,18310,18310,18310,18310,16
20240612,125600,1138483580,18310,18310,18310,18310,3
20240612,125500,1138428650,18310,18310,18310,18310,0
20240612,125400,1138428650,18310,18320,18320,18310,35
20240612,125300,1137787600,18320,18320,18320,18320,255
20240612,125200,1133116000,18390,18370,18390,18370,130
20240612,125100,1130726430,18310,18310,18310,18310,10
20240612,125000,1130543330,18310,18280,18310,18280,1061
20240612,124900,1111145150,18280,18280,18280,18270,122
20240612,124800,1108915090,18280,18270,18280,18270,11
20240612,124700,1108714110,18280,18280,18280,18280,0
20240612,124600,1108714110,18280,18280,18280,18280,0
20240612,124500,1108714110,18280,18280,18280,18280,50
20240612,124400,1107800110,18280,18280,18280,18280,0
20240612,124300,1107800110,18280,18280,18280,18280,0
20240612,124200,1107800110,18280,18280,18280,18280,1
20240612,124100,1107781830,18240,18240,18240,18240,0
20240612,124000,1107781830,18240,18240,18240,18240,128
20240612,123900,1105447110,18230,18230,18230,18230,0
20240612,123800,1105447110,18230,18230,18230,18230,50
20240612,123700,1104535610,18230,18240,18240,18230,384
20240612,123600,1097532950,18230,18230,18230,18230,0
20240612,123500,1097532950,18230,18230,18230,18230,55
20240612,123400,1096530300,18230,18230,18230,18230,0
20240612,123300,1096530300,18230,18230,18230,18230,150
20240612,123200,1093795800,18240,18240,18240,18240,58
20240612,123100,1092737880,18240,18240,18240,18240,0
20240612,123000,1092737880,18240,18240,18240,18240,0
20240612,122900,1092737880,18240,18240,18240,18240,149
20240612,122800,1090020120,18200,18200,18200,18200,0
20240612,122700,1090020120,18200,18200,18200,18200,0
20240612,122600,1090020120,18200,18200,18200,18200,0
20240612,122500,1090020120,18200,18200,18200,18200,0
20240612,122400,1090020120,18200,18300,18310,18200,708
20240612,122300,1077098990,18280,18280,18280,18280,0
20240612,122200,1077098990,18280,18280,18280,18280,0
20240612,122100,1077098990,18280,18280,18280,18280,2
20240612,122000,1077062430,18320,18280,18320,18280,200
20240612,121900,1073399630,18280,18290,18290,18280,99
20240612,121800,1071589220,18290,18290,18290,18290,0
20240612,121700,1071589220,18290,18290,18290,18290,0
20240612,121600,1071589220,18290,18290,18290,18290,73
20240612,121500,1070254050,18290,18290,18290,18290,2
20240612,121400,1070217470,18290,18290,18290,18290,154
20240612,121300,1067400810,18270,18270,18270,18270,0
20240612,121200,1067400810,18270,18270,18270,18270,25
20240612,121100,1066944060,18280,18280,18280,18280,0
20240612,121000,1066944060,18280,18290,18290,18280,78
20240612,120900,1065518150,18280,18280,18280,18280,0
20240612,120800,1065518150,18280,18280,18280,18280,0
20240612,120700,1065518150,18280,18290,18290,18280,222
20240612,120600,1061459210,18270,18270,18270,18270,0
20240612,120500,1061459210,18270,18270,18270,18270,0
20240612,120400,1061459210,18270,18270,18270,18270,0
20240612,120300,1061459210,18270,18270,18270,18270,0
20240612,120200,1061459210,18270,18270,18270,18270,0
20240612,120100,1061459210,18270,18270,18270,18270,73
20240612,120000,1060125500,18280,18280,18280,18280,70
20240612,115900,1058845900,18280,18280,18280,18280,6
20240612,115800,1058736220,18260,18260,18260,18260,0
20240612,115700,1058736220,18260,18260,18260,18260,0
20240612,115600,1058736220,18260,18270,18270,18260,98
20240612,115500,1056946010,18270,18270,18270,18270,0
20240612,115400,1056946010,18270,18280,18280,18270,102
20240612,115300,1055082130,18290,18290,18290,18290,75
20240612,115200,1053710380,18290,18290,18290,18290,3
20240612,115100,1053655510,18310,18310,18310,18310,0
20240612,115000,1053655510,18310,18320,18320,18310,145
20240612,114900,1050999850,18320,18320,18320,18320,0
20240612,114800,1050999850,18320,18320,18320,18320,83
20240612,114700,1049479290,18320,18320,18320,18320,0
20240612,114600,1049479290,18320,18320,18320,18320,0
20240612,114500,1049479290,18320,18310,18320,18310,121
20240612,114400,1047263070,18320,18320,18320,18320,6
20240612,114300,1047153150,18310,18310,18310,18310,36
20240612,114200,1046493990,18310,18310,18310,18310,5
20240612,114100,1046402440,18310,18310,18310,18310,68
20240612,114000,1045157360,18320,18320,18320,18320,0
20240612,113900,1045157360,18320,18320,18320,18320,0
20240612,113800,1045157360,18320,18320,18320,18320,10
20240612,113700,1044974160,18350,18350,18350,18350,395
20240612,113600,1037725910,18350,18350,18350,18350,0
20240612,113500,1037725910,18350,18350,18350,18350,1
20240612,113400,1037707560,18320,18320,18320,18320,27
20240612,113300,1037212920,18320,18320,18320,18320,0
20240612,113200,1037212920,18320,18320,18320,18320,208
20240612,113100,1033402360,18300,18300,18300,18300,0
20240612,113000,1033402360,18300,18290,18300,18280,94
20240612,112900,1031682190,18300,18330,18330,18300,272
20240612,112800,1026700000,18330,18330,18330,18330,16
20240612,112700,1026406720,18330,18330,18330,18330,50
20240612,112600,1025490220,18320,18340,18340,18320,1000
20240612,112500,1007167430,18370,18380,18380,18330,1051
20240612,112400,987885920,18370,18370,18370,18370,0
20240612,112300,987885920,18370,18370,18370,18370,5
20240612,112200,987794070,18360,18360,18360,18360,0
20240612,112100,987794070,18360,18360,18360,18360,40
20240612,112000,987059670,18350,18350,18350,18350,0
20240612,111900,987059670,18350,18350,18350,18350,0
20240612,111800,987059670,18350,18350,18350,18350,0
20240612,111700,987059670,18350,18350,18350,18350,50
20240612,111600,986142170,18350,18410,18410,18350,233
20240612,111500,981864270,18400,18440,18440,18400,1173
20240612,111400,960265240,18440,18440,18440,18440,0
20240612,111300,960265240,18440,18440,18440,18440,0
20240612,111200,960265240,18440,18440,18440,18440,0
20240612,111100,960265240,18440,18440,18440,18440,6
20240612,111000,960154600,18420,18420,18420,18420,87
20240612,110900,958552060,18420,18440,18440,18420,150
20240612,110800,955786880,18450,18470,18470,18450,601
20240612,110700,944692360,18480,18480,18480,18480,69
20240612,110600,943417240,18480,18480,18480,18480,4
20240612,110500,943343320,18480,18480,18490,18480,97
20240612,110400,941549980,18480,18480,18480,18480,0
20240612,110300,941549980,18480,18480,18480,18480,50
20240612,110200,940625980,18490,18490,18490,18490,70
20240612,110100,939331680,18470,18480,18480,18470,100
20240612,110000,937483930,18490,18490,18490,18490,0
20240612,105900,937483930,18490,18490,18490,18490,92
20240612,105800,935782850,18490,18500,18500,18490,114
20240612,105700,933674280,18500,18500,18500,18500,0
20240612,105600,933674280,18500,18500,18500,18500,106
20240612,105500,931713280,18490,18490,18490,18490,0
20240612,105400,931713280,18490,18490,18490,18490,8
20240612,105300,931565360,18500,18500,18510,18500,144
20240612,105200,928900690,18500,18500,18500,18500,1
20240612,105100,928882190,18500,18500,18500,18500,7
20240612,105000,928752690,18500,18500,18500,18500,64
20240612,104900,927568690,18490,18490,18490,18490,0
20240612,104800,927568690,18490,18520,18520,18490,496
20240612,104700,918389590,18510,18530,18530,18510,99
20240612,104600,916555970,18530,18530,18530,18520,77
20240612,104500,915129170,18520,18520,18520,18520,3
20240612,104400,915073610,18520,18520,18520,18520,43
20240612,104300,914277250,18520,18520,18520,18520,2
20240612,104200,914240210,18520,18520,18520,18520,0
20240612,104100,914240210,18520,18500,18520,18500,953
20240612,104000,896597070,18510,18510,18510,18510,52
20240612,103900,895634550,18510,18510,18510,18510,156
20240612,103800,892746990,18500,18500,18500,18500,4
20240612,103700,892672990,18500,18500,18500,18500,101
20240612,103600,890804490,18500,18490,18500,18490,53
20240612,103500,889824490,18490,18500,18500,18490,52
20240612,103400,888862510,18500,18500,18500,18500,67
20240612,103300,887623010,18500,18500,18500,18500,135
20240612,103200,885125510,18500,18490,18500,18490,1223
20240612,103100,862500070,18490,18470,18500,18470,206
20240612,103000,858695140,18500,18470,18500,18470,233
20240612,102900,854391480,18470,18470,18470,18470,125
20240612,102800,852082730,18470,18470,18470,18470,2
20240612,102700,852045790,18460,18460,18460,18460,2
20240612,102600,852008870,18460,18470,18470,18460,214
20240612,102500,848057740,18500,18500,18500,18500,0
20240612,102400,848057740,18500,18500,18500,18500,5
20240612,102300,847965240,18460,18490,18490,18460,58
20240612,102200,846893970,18500,18500,18500,18500,133
20240612,102100,844433470,18500,18500,18500,18500,118
20240612,102000,842250470,18500,18500,18500,18500,38
20240612,101900,841547470,18500,18500,18500,18500,5
20240612,101800,841454970,18500,18500,18500,18500,480
20240612,101700,832574970,18480,18500,18500,18480,1160
20240612,101600,811125970,18540,18540,18540,18540,0
20240612,101500,811125970,18540,18510,18540,18480,697
20240612,101400,798222570,18470,18470,18470,18470,10
20240612,101300,798037870,18470,18460,18470,18460,104
20240612,101200,796117290,18450,18430,18450,18430,334
20240612,101100,789956430,18440,18430,18440,18430,52
20240612,101000,788998060,18450,18450,18450,18450,20
20240612,100900,788629060,18460,18460,18460,18460,10
20240612,100800,788444460,18410,18450,18540,18410,560
20240612,100700,778121260,18460,18500,18550,18460,173
20240612,100600,774923870,18500,18500,18500,18500,12
20240612,100500,774701870,18500,18530,18570,18500,124
20240612,100400,772404770,18520,18480,18520,18480,40
20240612,100300,771664210,18470,18600,18600,18470,276
20240612,100200,766557390,18600,18440,18600,18440,7057
20240612,100100,635814400,18440,18470,18470,18440,74
20240612,100000,634448520,18470,18390,18470,18390,1598
20240612,095900,605006830,18390,18370,18390,18370,163
20240612,095800,602011260,18370,18310,18370,18310,770
20240612,095700,587894290,18300,18240,18300,18240,2484
20240612,095600,542499110,18240,18230,18240,18210,154
20240612,095500,539691790,18230,18190,18230,18190,220
20240612,095400,535684330,18190,18150,18200,18150,1751
20240612,095300,503846820,18100,18120,18150,18090,2481
20240612,095200,458934370,18120,18170,18180,18120,142
20240612,095100,456355630,18130,18170,18170,18110,1074
20240612,095000,436889760,18180,18180,18180,18180,0
20240612,094900,436889760,18180,18180,18180,18180,21
20240612,094800,436507980,18150,18160,18160,18150,287
20240612,094700,431298500,18160,18160,18160,18160,358
20240612,094600,424797220,18160,18160,18160,18160,1
20240612,094500,424779060,18200,18200,18200,18200,0
20240612,094400,424779060,18200,18200,18200,18200,303
20240612,094300,419264460,18200,18200,18200,18200,10
20240612,094200,419082460,18210,18180,18220,18180,803
20240612,094100,404462000,18150,18150,18150,18150,0
20240612,094000,404462000,18150,18150,18150,18150,13
20240612,093900,404226050,18130,18190,18200,18130,251
20240612,093800,399661380,18180,18170,18180,18170,200
20240612,093700,396026380,18140,18140,18140,18140,229
20240612,093600,391872320,18140,18130,18140,18130,1011
20240612,093500,373541780,18150,18140,18150,18140,146
20240612,093400,370892340,18140,18140,18140,18140,3
20240612,093300,370837920,18100,18150,18190,18100,4532
20240612,093200,288681780,18160,18170,18170,18160,502
20240612,093100,279561490,18170,18170,18170,18170,42
20240612,093000,278798350,18170,18180,18180,18170,121
20240612,092900,276599310,18240,18220,18240,18220,523
20240612,092800,267069040,18170,18200,18210,18170,524
20240612,092700,257535450,18210,18210,18210,18210,0
20240612,092600,257535450,18210,18210,18210,18210,100
20240612,092500,255714450,18220,18220,18220,18220,0
20240612,092400,255714450,18220,18170,18220,18150,1405
20240612,092300,230208930,18220,18180,18240,18170,54
20240612,092200,229227500,18260,18190,18260,18190,124
20240612,092100,226971870,18260,18270,18270,18200,2119
20240612,092000,188367760,18270,18250,18270,18240,444
20240612,091900,180268940,18270,18290,18290,18260,17
20240612,091800,179958430,18290,18250,18290,18250,81
20240612,091700,178479300,18250,18260,18290,18250,637
20240612,091600,166853870,18290,18290,18290,18290,0
20240612,091500,166853870,18290,18290,18290,18290,0
20240612,091400,166853870,18290,18310,18310,18250,578
20240612,091300,156298710,18300,18260,18300,18260,177
20240612,091200,153065670,18300,18260,18300,18260,3
20240612,091100,153010810,18310,18310,18310,18310,0
20240612,091000,153010810,18310,18260,18310,18260,59
20240612,090900,151931770,18310,18310,18310,18250,354
20240612,090800,145467540,18320,18310,18320,18310,2
20240612,090700,145430910,18320,18320,18320,18320,2
20240612,090600,145394270,18320,18310,18320,18310,6
20240612,090500,145284400,18320,18320,18320,18310,30
20240612,090400,144734890,18320,18250,18330,18250,889
20240612,090300,128480920,18330,18330,18340,18240,123
20240612,090200,126236170,18350,18500,18500,18260,2229
20240612,090100,85428220,18500,18570,18570,18380,2115
20240612,090000,46393200,18500,18470,18570,18450,2495
Reference in New Issue Copy Permalink