ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089970/min/candle-20230615.csv

682 lines
36 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
20230615,201900,1654752710,14190,14190,14190,14190,2042
20230615,201800,1654752710,14190,14190,14190,14190,0
20230615,201700,1654752710,14190,14190,14190,14190,0
20230615,201600,1654752710,14190,14190,14190,14190,0
20230615,201500,1654752710,14190,14190,14190,14190,0
20230615,201400,1654752710,14190,14190,14190,14190,0
20230615,201300,1654752710,14190,14190,14190,14190,0
20230615,201200,1654752710,14190,14190,14190,14190,0
20230615,201100,1654752710,14190,14190,14190,14190,0
20230615,201000,1654752710,14190,14190,14190,14190,0
20230615,200900,1654752710,14190,14190,14190,14190,0
20230615,200800,1654752710,14190,14190,14190,14190,0
20230615,200700,1654752710,14190,14190,14190,14190,0
20230615,200600,1654752710,14190,14190,14190,14190,0
20230615,200500,1654752710,14190,14190,14190,14190,0
20230615,200400,1654752710,14190,14190,14190,14190,0
20230615,200300,1654752710,14190,14190,14190,14190,0
20230615,200200,1654752710,14190,14190,14190,14190,0
20230615,200100,1654752710,14190,14190,14190,14190,0
20230615,200000,1654752710,14190,14190,14190,14190,0
20230615,195900,1654752710,14190,14190,14190,14190,0
20230615,195800,1654752710,14190,14190,14190,14190,0
20230615,195700,1654752710,14190,14190,14190,14190,0
20230615,195600,1654752710,14190,14190,14190,14190,0
20230615,195500,1654752710,14190,14190,14190,14190,0
20230615,195400,1654752710,14190,14190,14190,14190,0
20230615,195300,1654752710,14190,14190,14190,14190,0
20230615,195200,1654752710,14190,14190,14190,14190,0
20230615,195100,1654752710,14190,14190,14190,14190,0
20230615,195000,1654752710,14190,14190,14190,14190,0
20230615,194900,1654752710,14190,14190,14190,14190,2042
20230615,194800,1654752710,14190,14190,14190,14190,0
20230615,194700,1654752710,14190,14190,14190,14190,0
20230615,194600,1654752710,14190,14190,14190,14190,0
20230615,194500,1654752710,14190,14190,14190,14190,0
20230615,194400,1654752710,14190,14190,14190,14190,0
20230615,194300,1654752710,14190,14190,14190,14190,0
20230615,194200,1654752710,14190,14190,14190,14190,0
20230615,194100,1654752710,14190,14190,14190,14190,0
20230615,194000,1654752710,14190,14190,14190,14190,0
20230615,193900,1654752710,14190,14190,14190,14190,0
20230615,193800,1654752710,14190,14190,14190,14190,0
20230615,193700,1654752710,14190,14190,14190,14190,0
20230615,193600,1654752710,14190,14190,14190,14190,0
20230615,193500,1654752710,14190,14190,14190,14190,0
20230615,193400,1654752710,14190,14190,14190,14190,0
20230615,193300,1654752710,14190,14190,14190,14190,0
20230615,193200,1654752710,14190,14190,14190,14190,0
20230615,193100,1654752710,14190,14190,14190,14190,0
20230615,193000,1654752710,14190,14190,14190,14190,0
20230615,192900,1654752710,14190,14190,14190,14190,0
20230615,192800,1654752710,14190,14190,14190,14190,0
20230615,192700,1654752710,14190,14190,14190,14190,0
20230615,192600,1654752710,14190,14190,14190,14190,0
20230615,192500,1654752710,14190,14190,14190,14190,0
20230615,192400,1654752710,14190,14190,14190,14190,0
20230615,192300,1654752710,14190,14190,14190,14190,0
20230615,192200,1654752710,14190,14190,14190,14190,0
20230615,192100,1654752710,14190,14190,14190,14190,0
20230615,192000,1654752710,14190,14190,14190,14190,0
20230615,191900,1654752710,14190,14190,14190,14190,2042
20230615,191800,1654752710,14190,14190,14190,14190,0
20230615,191700,1654752710,14190,14190,14190,14190,0
20230615,191600,1654752710,14190,14190,14190,14190,0
20230615,191500,1654752710,14190,14190,14190,14190,0
20230615,191400,1654752710,14190,14190,14190,14190,0
20230615,191300,1654752710,14190,14190,14190,14190,0
20230615,191200,1654752710,14190,14190,14190,14190,0
20230615,191100,1654752710,14190,14190,14190,14190,0
20230615,191000,1654752710,14190,14190,14190,14190,0
20230615,190900,1654752710,14190,14190,14190,14190,0
20230615,190800,1654752710,14190,14190,14190,14190,0
20230615,190700,1654752710,14190,14190,14190,14190,0
20230615,190600,1654752710,14190,14190,14190,14190,0
20230615,190500,1654752710,14190,14190,14190,14190,0
20230615,190400,1654752710,14190,14190,14190,14190,0
20230615,190300,1654752710,14190,14190,14190,14190,0
20230615,190200,1654752710,14190,14190,14190,14190,0
20230615,190100,1654752710,14190,14190,14190,14190,0
20230615,190000,1654752710,14190,14190,14190,14190,0
20230615,185900,1654752710,14190,14190,14190,14190,0
20230615,185800,1654752710,14190,14190,14190,14190,0
20230615,185700,1654752710,14190,14190,14190,14190,0
20230615,185600,1654752710,14190,14190,14190,14190,0
20230615,185500,1654752710,14190,14190,14190,14190,0
20230615,185400,1654752710,14190,14190,14190,14190,0
20230615,185300,1654752710,14190,14190,14190,14190,0
20230615,185200,1654752710,14190,14190,14190,14190,0
20230615,185100,1654752710,14190,14190,14190,14190,0
20230615,185000,1654752710,14190,14190,14190,14190,0
20230615,184900,1654752710,14190,14190,14190,14190,2042
20230615,184800,1654752710,14190,14190,14190,14190,0
20230615,184700,1654752710,14190,14190,14190,14190,0
20230615,184600,1654752710,14190,14190,14190,14190,0
20230615,184500,1654752710,14190,14190,14190,14190,0
20230615,184400,1654752710,14190,14190,14190,14190,0
20230615,184300,1654752710,14190,14190,14190,14190,0
20230615,184200,1654752710,14190,14190,14190,14190,0
20230615,184100,1654752710,14190,14190,14190,14190,0
20230615,184000,1654752710,14190,14190,14190,14190,0
20230615,183900,1654752710,14190,14190,14190,14190,0
20230615,183800,1654752710,14190,14190,14190,14190,0
20230615,183700,1654752710,14190,14190,14190,14190,0
20230615,183600,1654752710,14190,14190,14190,14190,0
20230615,183500,1654752710,14190,14190,14190,14190,0
20230615,183400,1654752710,14190,14190,14190,14190,0
20230615,183300,1654752710,14190,14190,14190,14190,0
20230615,183200,1654752710,14190,14190,14190,14190,0
20230615,183100,1654752710,14190,14190,14190,14190,0
20230615,183000,1654752710,14190,14190,14190,14190,0
20230615,182900,1654752710,14190,14190,14190,14190,0
20230615,182800,1654752710,14190,14190,14190,14190,0
20230615,182700,1654752710,14190,14190,14190,14190,0
20230615,182600,1654752710,14190,14190,14190,14190,0
20230615,182500,1654752710,14190,14190,14190,14190,0
20230615,182400,1654752710,14190,14190,14190,14190,0
20230615,182300,1654752710,14190,14190,14190,14190,0
20230615,182200,1654752710,14190,14190,14190,14190,0
20230615,182100,1654752710,14190,14190,14190,14190,0
20230615,182000,1654752710,14190,14190,14190,14190,0
20230615,181900,1654752710,14190,14190,14190,14190,2042
20230615,181800,1654752710,14190,14190,14190,14190,0
20230615,181700,1654752710,14190,14190,14190,14190,0
20230615,181600,1654752710,14190,14190,14190,14190,0
20230615,181500,1654752710,14190,14190,14190,14190,0
20230615,181400,1654752710,14190,14190,14190,14190,0
20230615,181300,1654752710,14190,14190,14190,14190,0
20230615,181200,1654752710,14190,14190,14190,14190,0
20230615,181100,1654752710,14190,14190,14190,14190,0
20230615,181000,1654752710,14190,14190,14190,14190,0
20230615,180900,1654752710,14190,14190,14190,14190,0
20230615,180800,1654752710,14190,14190,14190,14190,0
20230615,180700,1654752710,14190,14190,14190,14190,0
20230615,180600,1654752710,14190,14190,14190,14190,0
20230615,180500,1654752710,14190,14190,14190,14190,0
20230615,180400,1654752710,14190,14190,14190,14190,0
20230615,180300,1654752710,14190,14190,14190,14190,0
20230615,180200,1654752710,14190,14190,14190,14190,0
20230615,180100,1654752710,14190,14190,14190,14190,0
20230615,180000,1654752710,14190,14190,14190,14190,0
20230615,175900,1654752710,14190,14190,14190,14190,0
20230615,175800,1654752710,14190,14190,14190,14190,0
20230615,175700,1654752710,14190,14190,14190,14190,0
20230615,175600,1654752710,14190,14190,14190,14190,0
20230615,175500,1654752710,14190,14190,14190,14190,0
20230615,175400,1654752710,14190,14190,14190,14190,0
20230615,175300,1654752710,14190,14190,14190,14190,0
20230615,175200,1654752710,14190,14190,14190,14190,0
20230615,175100,1654752710,14190,14190,14190,14190,0
20230615,175000,1654752710,14190,14190,14190,14190,0
20230615,174900,1654752710,14190,14190,14190,14190,2042
20230615,174800,1654752710,14190,14190,14190,14190,0
20230615,174700,1654752710,14190,14190,14190,14190,0
20230615,174600,1654752710,14190,14190,14190,14190,0
20230615,174500,1654752710,14190,14190,14190,14190,0
20230615,174400,1654752710,14190,14190,14190,14190,0
20230615,174300,1654752710,14190,14190,14190,14190,0
20230615,174200,1654752710,14190,14190,14190,14190,0
20230615,174100,1654752710,14190,14190,14190,14190,0
20230615,174000,1654752710,14190,14190,14190,14190,0
20230615,173900,1654752710,14190,14190,14190,14190,0
20230615,173800,1654752710,14190,14190,14190,14190,0
20230615,173700,1654752710,14190,14190,14190,14190,0
20230615,173600,1654752710,14190,14190,14190,14190,0
20230615,173500,1654752710,14190,14190,14190,14190,0
20230615,173400,1654752710,14190,14190,14190,14190,0
20230615,173300,1654752710,14190,14190,14190,14190,0
20230615,173200,1654752710,14190,14190,14190,14190,0
20230615,173100,1654752710,14190,14190,14190,14190,0
20230615,173000,1654752710,14190,14190,14190,14190,0
20230615,172900,1654752710,14190,14190,14190,14190,0
20230615,172800,1654752710,14190,14190,14190,14190,0
20230615,172700,1654752710,14190,14190,14190,14190,0
20230615,172600,1654752710,14190,14190,14190,14190,0
20230615,172500,1654752710,14190,14190,14190,14190,0
20230615,172400,1654752710,14190,14190,14190,14190,0
20230615,172300,1654752710,14190,14190,14190,14190,0
20230615,172200,1654752710,14190,14190,14190,14190,0
20230615,172100,1654752710,14190,14190,14190,14190,0
20230615,172000,1654752710,14190,14190,14190,14190,0
20230615,171900,1654752710,14190,14190,14190,14190,2042
20230615,171800,1654752710,14190,14190,14190,14190,0
20230615,171700,1654752710,14190,14190,14190,14190,0
20230615,171600,1654752710,14190,14190,14190,14190,0
20230615,171500,1654752710,14190,14190,14190,14190,0
20230615,171400,1654752710,14190,14190,14190,14190,0
20230615,171300,1654752710,14190,14190,14190,14190,0
20230615,171200,1654752710,14190,14190,14190,14190,0
20230615,171100,1654752710,14190,14190,14190,14190,0
20230615,171000,1654752710,14190,14190,14190,14190,0
20230615,170900,1654752710,14190,14190,14190,14190,0
20230615,170800,1654752710,14190,14190,14190,14190,0
20230615,170700,1654752710,14190,14190,14190,14190,0
20230615,170600,1654752710,14190,14190,14190,14190,0
20230615,170500,1654752710,14190,14190,14190,14190,0
20230615,170400,1654752710,14190,14190,14190,14190,0
20230615,170300,1654752710,14190,14190,14190,14190,0
20230615,170200,1654752710,14190,14190,14190,14190,0
20230615,170100,1654752710,14190,14190,14190,14190,0
20230615,170000,1654752710,14190,14190,14190,14190,0
20230615,165900,1654752710,14190,14190,14190,14190,0
20230615,165800,1654752710,14190,14190,14190,14190,0
20230615,165700,1654752710,14190,14190,14190,14190,0
20230615,165600,1654752710,14190,14190,14190,14190,0
20230615,165500,1654752710,14190,14190,14190,14190,0
20230615,165400,1654752710,14190,14190,14190,14190,0
20230615,165300,1654752710,14190,14190,14190,14190,0
20230615,165200,1654752710,14190,14190,14190,14190,0
20230615,165100,1654752710,14190,14190,14190,14190,0
20230615,165000,1654752710,14190,14190,14190,14190,0
20230615,164900,1654752710,14190,14190,14190,14190,2042
20230615,164800,1654752710,14190,14190,14190,14190,0
20230615,164700,1654752710,14190,14190,14190,14190,0
20230615,164600,1654752710,14190,14190,14190,14190,0
20230615,164500,1654752710,14190,14190,14190,14190,0
20230615,164400,1654752710,14190,14190,14190,14190,0
20230615,164300,1654752710,14190,14190,14190,14190,0
20230615,164200,1654752710,14190,14190,14190,14190,0
20230615,164100,1654752710,14190,14190,14190,14190,0
20230615,164000,1654752710,14190,14190,14190,14190,0
20230615,163900,1654752710,14190,14190,14190,14190,0
20230615,163800,1654752710,14190,14190,14190,14190,0
20230615,163700,1654752710,14190,14190,14190,14190,0
20230615,163600,1654752710,14190,14190,14190,14190,0
20230615,163500,1654752710,14190,14190,14190,14190,0
20230615,163400,1654752710,14190,14190,14190,14190,0
20230615,163300,1654752710,14190,14190,14190,14190,0
20230615,163200,1654752710,14190,14190,14190,14190,0
20230615,163100,1654752710,14190,14190,14190,14190,0
20230615,163000,1654752710,14190,14190,14190,14190,0
20230615,162900,1654752710,14190,14190,14190,14190,0
20230615,162800,1654752710,14190,14190,14190,14190,0
20230615,162700,1654752710,14190,14190,14190,14190,0
20230615,162600,1654752710,14190,14190,14190,14190,0
20230615,162500,1654752710,14190,14190,14190,14190,0
20230615,162400,1654752710,14190,14190,14190,14190,0
20230615,162300,1654752710,14190,14190,14190,14190,0
20230615,162200,1654752710,14190,14190,14190,14190,0
20230615,162100,1654752710,14190,14190,14190,14190,0
20230615,162000,1654752710,14190,14190,14190,14190,0
20230615,161900,1654752710,14190,14190,14190,14190,2042
20230615,161800,1654752710,14190,14190,14190,14190,0
20230615,161700,1654752710,14190,14190,14190,14190,0
20230615,161600,1654752710,14190,14190,14190,14190,0
20230615,161500,1654752710,14190,14190,14190,14190,0
20230615,161400,1654752710,14190,14190,14190,14190,0
20230615,161300,1654752710,14190,14190,14190,14190,0
20230615,161200,1654752710,14190,14190,14190,14190,0
20230615,161100,1654752710,14190,14190,14190,14190,0
20230615,161000,1654752710,14190,14190,14190,14190,0
20230615,160900,1654752710,14190,14190,14190,14190,0
20230615,160800,1654752710,14190,14190,14190,14190,0
20230615,160700,1654752710,14190,14190,14190,14190,0
20230615,160600,1654752710,14190,14190,14190,14190,0
20230615,160500,1654752710,14190,14190,14190,14190,0
20230615,160400,1654752710,14190,14190,14190,14190,0
20230615,160300,1654752710,14190,14190,14190,14190,0
20230615,160200,1654752710,14190,14190,14190,14190,0
20230615,160100,1654752710,14190,14190,14190,14190,0
20230615,160000,1654752710,14190,14190,14190,14190,0
20230615,155900,1654752710,14190,14190,14190,14190,0
20230615,155800,1654752710,14190,14190,14190,14190,0
20230615,155700,1654752710,14190,14190,14190,14190,0
20230615,155600,1654752710,14190,14190,14190,14190,0
20230615,155500,1654752710,14190,14190,14190,14190,0
20230615,155400,1654752710,14190,14190,14190,14190,0
20230615,155300,1654752710,14190,14190,14190,14190,0
20230615,155200,1654752710,14190,14190,14190,14190,0
20230615,155100,1654752710,14190,14190,14190,14190,0
20230615,155000,1654752710,14190,14190,14190,14190,0
20230615,154900,1654752710,14190,14190,14190,14190,2042
20230615,154800,1654752710,14190,14190,14190,14190,0
20230615,154700,1654752710,14190,14190,14190,14190,0
20230615,154600,1654752710,14190,14190,14190,14190,0
20230615,154500,1654752710,14190,14190,14190,14190,0
20230615,154400,1654752710,14190,14190,14190,14190,0
20230615,154300,1654752710,14190,14190,14190,14190,0
20230615,154200,1654752710,14190,14190,14190,14190,0
20230615,154100,1654752710,14190,14190,14190,14190,0
20230615,154000,1654752710,14190,14190,14190,14190,0
20230615,153900,1654752710,14190,14190,14190,14190,0
20230615,153800,1654752710,14190,14190,14190,14190,0
20230615,153700,1654752710,14190,14190,14190,14190,0
20230615,153600,1654752710,14190,14190,14190,14190,0
20230615,153500,1654752710,14190,14190,14190,14190,0
20230615,153400,1654752710,14190,14190,14190,14190,0
20230615,153300,1654752710,14190,14190,14190,14190,0
20230615,153200,1654752710,14190,14190,14190,14190,0
20230615,153100,1654752710,14190,14190,14190,14190,0
20230615,153000,1654752710,14190,14190,14190,14190,2042
20230615,152900,1625776730,14190,14190,14190,14190,0
20230615,152800,1625776730,14190,14190,14190,14190,0
20230615,152700,1625776730,14190,14190,14190,14190,0
20230615,152600,1625776730,14190,14190,14190,14190,0
20230615,152500,1625776730,14190,14190,14190,14190,0
20230615,152400,1625776730,14190,14190,14190,14190,0
20230615,152300,1625776730,14190,14190,14190,14190,0
20230615,152200,1625776730,14190,14190,14190,14190,0
20230615,152100,1625776730,14190,14190,14190,14190,0
20230615,152000,1625776730,14190,14190,14190,14190,0
20230615,151900,1625776730,14190,14190,14190,14190,70
20230615,151800,1624783430,14190,14190,14200,14190,57
20230615,151700,1623974400,14200,14200,14200,14190,157
20230615,151600,1621745410,14200,14200,14200,14200,372
20230615,151500,1616463010,14200,14250,14250,14200,1920
20230615,151400,1589198010,14260,14240,14260,14240,1028
20230615,151300,1574541310,14210,14220,14240,14210,447
20230615,151200,1568177520,14180,14180,14180,14180,0
20230615,151100,1568177520,14180,14180,14180,14180,0
20230615,151000,1568177520,14180,14180,14180,14180,2
20230615,150900,1568149160,14240,14240,14240,14240,0
20230615,150800,1568149160,14240,14170,14240,14170,620
20230615,150700,1559356360,14180,14190,14190,14180,820
20230615,150600,1547720690,14190,14200,14200,14190,120
20230615,150500,1546017690,14190,14190,14190,14190,0
20230615,150400,1546017690,14190,14190,14190,14190,0
20230615,150300,1546017690,14190,14190,14190,14190,200
20230615,150200,1543179690,14200,14200,14200,14200,138
20230615,150100,1541220090,14200,14200,14200,14200,250
20230615,150000,1537670090,14200,14200,14200,14200,0
20230615,145900,1537670090,14200,14230,14230,14200,105
20230615,145800,1536178850,14230,14230,14230,14230,25
20230615,145700,1535823100,14230,14230,14230,14230,50
20230615,145600,1535111600,14230,14230,14230,14230,29
20230615,145500,1534698930,14230,14230,14230,14230,393
20230615,145400,1529106540,14230,14240,14240,14230,218
20230615,145300,1526004220,14250,14250,14250,14250,193
20230615,145200,1523253970,14260,14270,14270,14260,157
20230615,145100,1521014590,14270,14270,14270,14270,2
20230615,145000,1520986050,14280,14270,14280,14270,371
20230615,144900,1515691760,14260,14260,14260,14260,3
20230615,144800,1515648980,14260,14290,14290,14260,6
20230615,144700,1515563390,14290,14290,14290,14290,1
20230615,144600,1515549100,14300,14300,14300,14300,0
20230615,144500,1515549100,14300,14300,14300,14300,547
20230615,144400,1507727000,14300,14300,14300,14300,453
20230615,144300,1501249100,14240,14220,14240,14220,406
20230615,144200,1495471430,14220,14220,14220,14220,0
20230615,144100,1495471430,14220,14220,14220,14220,0
20230615,144000,1495471430,14220,14220,14220,14220,710
20230615,143900,1485375230,14220,14220,14220,14220,429
20230615,143800,1479274850,14220,14220,14220,14220,0
20230615,143700,1479274850,14220,14220,14220,14220,29
20230615,143600,1478862470,14220,14220,14230,14220,827
20230615,143500,1467095290,14220,14220,14220,14220,41
20230615,143400,1466512270,14190,14190,14190,14190,29
20230615,143300,1466100760,14190,14190,14190,14190,58
20230615,143200,1465277740,14230,14230,14230,14230,5
20230615,143100,1465206590,14230,14230,14230,14230,30
20230615,143000,1464779690,14180,14200,14200,14180,1609
20230615,142900,1441958370,14180,14180,14180,14180,0
20230615,142800,1441958370,14180,14180,14180,14180,58
20230615,142700,1441135930,14180,14180,14180,14180,10
20230615,142600,1440994130,14180,14190,14190,14180,30
20230615,142500,1440568530,14180,14180,14180,14180,0
20230615,142400,1440568530,14180,14170,14180,14170,378
20230615,142300,1435209170,14170,14170,14170,14170,0
20230615,142200,1435209170,14170,14170,14170,14170,71
20230615,142100,1434203100,14220,14220,14220,14220,1
20230615,142000,1434188880,14180,14180,14180,14180,156
20230615,141900,1431976800,14140,14140,14140,14140,1
20230615,141800,1431962660,14180,14180,14180,14180,0
20230615,141700,1431962660,14180,14180,14180,14180,0
20230615,141600,1431962660,14180,14170,14180,14170,124
20230615,141500,1430205560,14130,14120,14130,14120,531
20230615,141400,1422705670,14100,14150,14150,14100,4508
20230615,141300,1359125950,14150,14210,14210,14080,2619
20230615,141200,1322104410,14210,14210,14210,14210,1
20230615,141100,1322090200,14220,14220,14220,14220,896
20230615,141000,1309349080,14220,14220,14220,14220,42
20230615,140900,1308751840,14210,14210,14210,14210,0
20230615,140800,1308751840,14210,14210,14210,14210,1696
20230615,140700,1284651680,14210,14230,14230,14210,849
20230615,140600,1272586350,14220,14240,14240,14220,374
20230615,140500,1267260670,14240,14240,14240,14240,0
20230615,140400,1267260670,14240,14250,14250,14240,296
20230615,140300,1263045370,14250,14260,14260,14250,21
20230615,140200,1262746110,14300,14300,14300,14300,0
20230615,140100,1262746110,14300,14300,14300,14300,1000
20230615,140000,1248446110,14300,14300,14300,14300,416
20230615,135900,1242497310,14290,14260,14290,14260,200
20230615,135800,1239642240,14260,14260,14260,14260,0
20230615,135700,1239642240,14260,14260,14260,14260,0
20230615,135600,1239642240,14260,14260,14260,14260,0
20230615,135500,1239642240,14260,14260,14260,14260,131
20230615,135400,1237774180,14260,14260,14260,14260,156
20230615,135300,1235549620,14260,14260,14260,14260,75
20230615,135200,1234480120,14250,14250,14250,14250,205
20230615,135100,1231558870,14250,14250,14250,14250,156
20230615,135000,1229335870,14250,14260,14260,14250,18
20230615,134900,1229079290,14240,14240,14240,14240,29
20230615,134800,1228666330,14260,14260,14260,14260,186
20230615,134700,1226013970,14250,14250,14250,14250,37
20230615,134600,1225486720,14250,14250,14250,14250,79
20230615,134500,1224360970,14250,14250,14250,14250,142
20230615,134400,1222337470,14250,14250,14250,14250,29
20230615,134300,1221924220,14250,14270,14270,14250,221
20230615,134200,1218774600,14280,14280,14280,14280,251
20230615,134100,1215190320,14280,14280,14280,14280,2
20230615,134000,1215161760,14250,14240,14250,14240,157
20230615,133900,1212924520,14240,14220,14240,14220,113
20230615,133800,1211317640,14210,14210,14210,14210,29
20230615,133700,1210905550,14210,14210,14210,14210,781
20230615,133600,1199807540,14180,14180,14180,14180,31
20230615,133500,1199367960,14180,14190,14190,14180,223
20230615,133400,1196205810,14190,14190,14190,14190,9
20230615,133300,1196078100,14190,14190,14190,14190,20
20230615,133200,1195794300,14210,14190,14210,14190,200
20230615,133100,1192953960,14190,14210,14210,14190,211
20230615,133000,1189955890,14210,14200,14210,14200,237
20230615,132900,1186589070,14200,14200,14200,14200,10
20230615,132800,1186447070,14200,14200,14200,14200,585
20230615,132700,1178140070,14200,14210,14210,14200,450
20230615,132600,1171749060,14230,14240,14240,14220,298
20230615,132500,1167508930,14250,14260,14260,14250,142
20230615,132400,1165485390,14290,14300,14300,14290,180
20230615,132300,1162911410,14300,14270,14300,14270,126
20230615,132200,1161109730,14270,14270,14270,14270,59
20230615,132100,1160267800,14270,14270,14270,14270,7
20230615,132000,1160167910,14250,14250,14250,14250,284
20230615,131900,1156120910,14240,14240,14240,14240,21
20230615,131800,1155821870,14310,14310,14310,14310,0
20230615,131700,1155821870,14310,14310,14310,14310,0
20230615,131600,1155821870,14310,14310,14310,14310,0
20230615,131500,1155821870,14310,14300,14310,14300,400
20230615,131400,1150099870,14260,14230,14260,14230,201
20230615,131300,1147238720,14250,14250,14250,14250,0
20230615,131200,1147238720,14250,14250,14250,14250,101
20230615,131100,1145799470,14260,14260,14260,14260,0
20230615,131000,1145799470,14260,14290,14300,14260,418
20230615,130900,1139822890,14290,14290,14290,14290,18
20230615,130800,1139565670,14290,14290,14290,14290,12
20230615,130700,1139394190,14290,14290,14290,14280,259
20230615,130600,1135694700,14290,14290,14290,14290,3
20230615,130500,1135651830,14290,14290,14290,14290,19
20230615,130400,1135380320,14290,14300,14300,14290,3
20230615,130300,1135337430,14290,14290,14290,14290,1
20230615,130200,1135323140,14310,14310,14310,14310,127
20230615,130100,1133505770,14310,14310,14330,14310,446
20230615,130000,1127120730,14310,14300,14310,14300,82
20230615,125900,1125948100,14300,14300,14300,14300,17
20230615,125800,1125705000,14300,14280,14300,14280,388
20230615,125700,1120159330,14270,14280,14280,14270,63
20230615,125600,1119259870,14280,14280,14280,14280,66
20230615,125500,1118317390,14280,14280,14280,14280,0
20230615,125400,1118317390,14280,14280,14280,14280,173
20230615,125300,1115846950,14280,14280,14280,14280,0
20230615,125200,1115846950,14280,14280,14280,14280,139
20230615,125100,1113862030,14280,14280,14280,14280,18
20230615,125000,1113604990,14280,14270,14280,14270,416
20230615,124900,1107665600,14270,14270,14270,14270,14
20230615,124800,1107465820,14240,14240,14240,14230,42
20230615,124700,1106867960,14230,14250,14250,14230,166
20230615,124600,1104503700,14250,14250,14250,14250,56
20230615,124500,1103705700,14250,14250,14250,14250,0
20230615,124400,1103705700,14250,14230,14250,14230,203
20230615,124300,1100815900,14230,14230,14230,14230,41
20230615,124200,1100232470,14250,14250,14250,14250,0
20230615,124100,1100232470,14250,14270,14270,14250,123
20230615,124000,1098479380,14270,14260,14270,14260,400
20230615,123900,1092772680,14260,14260,14260,14260,0
20230615,123800,1092772680,14260,14260,14260,14260,0
20230615,123700,1092772680,14260,14250,14260,14250,31
20230615,123600,1092330910,14250,14240,14250,14240,281
20230615,123500,1088328110,14240,14240,14240,14240,0
20230615,123400,1088328110,14240,14230,14240,14230,79
20230615,123300,1087203910,14210,14210,14210,14210,0
20230615,123200,1087203910,14210,14210,14210,14210,185
20230615,123100,1084575060,14210,14210,14210,14210,0
20230615,123000,1084575060,14210,14200,14210,14200,283
20230615,122900,1080554380,14190,14190,14190,14190,185
20230615,122800,1077929230,14190,14200,14200,14190,166
20230615,122700,1075572330,14200,14210,14210,14200,22
20230615,122600,1075259820,14220,14220,14220,14220,2
20230615,122500,1075231380,14240,14240,14240,14240,0
20230615,122400,1075231380,14240,14250,14250,14240,302
20230615,122300,1070930790,14270,14270,14270,14270,0
20230615,122200,1070930790,14270,14270,14270,14270,0
20230615,122100,1070930790,14270,14270,14270,14270,0
20230615,122000,1070930790,14270,14230,14280,14230,275
20230615,121900,1067010520,14230,14230,14230,14230,50
20230615,121800,1066299020,14230,14230,14230,14230,0
20230615,121700,1066299020,14230,14230,14230,14230,160
20230615,121600,1064022220,14230,14230,14230,14230,5
20230615,121500,1063951070,14230,14230,14240,14230,917
20230615,121400,1050894310,14230,14230,14230,14230,0
20230615,121300,1050894310,14230,14250,14250,14230,249
20230615,121200,1047349680,14270,14270,14270,14270,50
20230615,121100,1046636180,14280,14250,14280,14250,234
20230615,121000,1043297390,14250,14250,14260,14250,450
20230615,120900,1036884550,14240,14240,14240,14240,45
20230615,120800,1036243750,14240,14260,14260,14240,152
20230615,120700,1034076470,14260,14270,14270,14260,224
20230615,120600,1030880150,14270,14270,14270,14240,6
20230615,120500,1030794560,14240,14240,14270,14240,89
20230615,120400,1029526300,14240,14240,14240,14230,268
20230615,120300,1025710190,14240,14190,14240,14190,813
20230615,120200,1014140000,14190,14160,14190,14160,567
20230615,120100,1006095710,14160,14160,14160,14160,33
20230615,120000,1005628430,14160,14150,14160,14150,218
20230615,115900,1002542410,14150,14150,14150,14150,1
20230615,115800,1002528260,14150,14160,14160,14150,131
20230615,115700,1000674600,14150,14150,14150,14150,23
20230615,115600,1000349150,14150,14150,14150,14150,29
20230615,115500,999938800,14150,14150,14150,14150,0
20230615,115400,999938800,14150,14140,14150,14140,22
20230615,115300,999627680,14140,14140,14140,14140,153
20230615,115200,997464260,14140,14140,14150,14140,1061
20230615,115100,982455720,14140,14140,14140,14140,0
20230615,115000,982455720,14140,14140,14140,14140,784
20230615,114900,971369960,14140,14150,14150,14140,30
20230615,114800,970945710,14150,14150,14150,14150,10
20230615,114700,970804210,14150,14140,14150,14140,195
20230615,114600,968045410,14130,14130,14130,14130,725
20230615,114500,957801160,14110,14110,14110,14110,29
20230615,114400,957391970,14110,14110,14110,14110,24
20230615,114300,957053330,14110,14110,14110,14110,144
20230615,114200,955021490,14100,14100,14100,14100,0
20230615,114100,955021490,14100,14100,14100,14100,0
20230615,114000,955021490,14100,14100,14100,14100,29
20230615,113900,954612590,14090,14090,14090,14090,55
20230615,113800,953837640,14080,14090,14090,14080,614
20230615,113700,945191070,14090,14090,14090,14090,0
20230615,113600,945191070,14090,14090,14090,14090,29
20230615,113500,944782460,14080,14070,14080,14060,301
20230615,113400,940547410,14070,14070,14070,14070,833
20230615,113300,928827100,14080,14080,14080,14080,128
20230615,113200,927024860,14080,14080,14080,14080,29
20230615,113100,926616540,14080,14080,14080,14080,24
20230615,113000,926278620,14050,14050,14050,14050,29
20230615,112900,925871170,14040,14070,14070,14040,1690
20230615,112800,902135380,14070,14070,14080,14070,1058
20230615,112700,887241390,14070,14070,14070,14070,123
20230615,112600,885510780,14050,14050,14050,14050,0
20230615,112500,885510780,14050,14050,14050,14050,29
20230615,112400,885103330,14050,14070,14070,14050,175
20230615,112300,882641400,14070,14070,14070,14070,156
20230615,112200,880446480,14070,14070,14070,14070,0
20230615,112100,880446480,14070,14070,14070,14070,189
20230615,112000,877787250,14040,14040,14040,14040,0
20230615,111900,877787250,14040,14040,14040,14040,142
20230615,111800,875793570,14040,14060,14060,14040,100
20230615,111700,874389380,14070,14070,14130,14070,817
20230615,111600,862891250,14040,14040,14040,14040,20
20230615,111500,862610450,14040,14060,14060,14040,253
20230615,111400,859056260,14120,14060,14120,14060,339
20230615,111300,854277200,14060,14110,14110,14060,885
20230615,111200,841815020,14110,14110,14110,14110,94
20230615,111100,840488680,14100,14100,14100,14100,11
20230615,111000,840333580,14090,14070,14090,14070,165
20230615,110900,838010820,14070,14070,14070,14070,60
20230615,110800,837166620,14070,14060,14070,14060,307
20230615,110700,832850180,14060,14040,14060,14040,82
20230615,110600,831698820,14040,14040,14050,14040,46
20230615,110500,831052970,14040,14060,14060,14040,595
20230615,110400,822688570,14060,14050,14060,14050,104
20230615,110300,821226500,14070,14050,14070,14050,25
20230615,110200,820875070,14070,14050,14070,14050,454
20230615,110100,814488430,14050,14050,14050,14050,0
20230615,110000,814488430,14050,14040,14050,14040,231
20230615,105900,811244680,14030,14030,14040,14030,229
20230615,105800,808031710,14030,14030,14030,14030,56
20230615,105700,807246030,14040,14110,14110,14000,5084
20230615,105600,735793240,14120,14130,14130,14120,569
20230615,105500,727758350,14130,14150,14150,14130,129
20230615,105400,725935180,14150,14170,14170,14150,8
20230615,105300,725821870,14170,14170,14170,14170,4
20230615,105200,725765190,14170,14170,14170,14170,3
20230615,105100,725722680,14170,14190,14190,14170,801
20230615,105000,714362400,14190,14200,14200,14190,451
20230615,104900,707958540,14190,14230,14230,14190,440
20230615,104800,701701560,14230,14230,14230,14230,14
20230615,104700,701502340,14230,14260,14260,14230,298
20230615,104600,697256530,14260,14270,14270,14260,84
20230615,104500,696057870,14270,14270,14270,14270,1
20230615,104400,696043600,14300,14300,14300,14300,0
20230615,104300,696043600,14300,14300,14300,14300,0
20230615,104200,696043600,14300,14310,14310,14300,1154
20230615,104100,679531130,14310,14310,14310,14310,22
20230615,104000,679216310,14330,14330,14330,14310,926
20230615,103900,665946860,14320,14320,14320,14310,158
20230615,103800,663685860,14320,14330,14330,14320,347
20230615,103700,658715910,14340,14340,14340,14340,0
20230615,103600,658715910,14340,14340,14340,14340,0
20230615,103500,658715910,14340,14330,14340,14330,978
20230615,103400,644696170,14340,14340,14340,14340,586
20230615,103300,636292930,14340,14340,14340,14340,20
20230615,103200,636006130,14340,14340,14340,14340,15
20230615,103100,635791030,14340,14340,14340,14340,2
20230615,103000,635762350,14340,14370,14380,14340,464
20230615,102900,629092530,14370,14370,14370,14370,0
20230615,102800,629092530,14370,14370,14380,14370,476
20230615,102700,622252380,14370,14370,14370,14370,28
20230615,102600,621850020,14380,14380,14380,14380,511
20230615,102500,614501840,14390,14390,14390,14390,0
20230615,102400,614501840,14390,14390,14390,14390,22
20230615,102300,614185260,14390,14390,14400,14390,305
20230615,102200,609795080,14390,14390,14390,14330,264
20230615,102100,605996180,14360,14340,14360,14320,2420
20230615,102000,571316840,14350,14350,14350,14350,417
20230615,101900,565332890,14340,14330,14340,14330,996
20230615,101800,551050560,14320,14360,14360,14320,187
20230615,101700,548368660,14370,14400,14410,14370,1712
20230615,101600,523729610,14440,14410,14440,14410,868
20230615,101500,511210310,14410,14420,14420,14410,1172
20230615,101400,494317240,14430,14440,14440,14430,3
20230615,101300,494273930,14450,14450,14450,14450,0
20230615,101200,494273930,14450,14440,14450,14440,25
20230615,101100,493912920,14420,14420,14440,14420,750
20230615,101000,483086820,14410,14420,14420,14410,749
20230615,100900,472287240,14420,14420,14420,14410,857
20230615,100800,459932640,14420,14420,14420,14420,505
20230615,100700,452650540,14420,14390,14420,14390,642
20230615,100600,443407390,14390,14390,14390,14390,5
20230615,100500,443335440,14390,14390,14390,14390,300
20230615,100400,439018440,14390,14400,14400,14390,210
20230615,100300,435996520,14410,14410,14410,14410,50
20230615,100200,435276020,14420,14410,14420,14410,34
20230615,100100,434786020,14420,14400,14420,14400,746
20230615,100000,424042460,14400,14390,14400,14390,416
20230615,095900,418052850,14390,14390,14390,14390,789
20230615,095800,406699140,14390,14400,14400,14390,398
20230615,095700,400971060,14410,14420,14420,14410,239
20230615,095600,397525740,14420,14420,14420,14420,1
20230615,095500,397511320,14430,14420,14430,14420,437
20230615,095400,391209730,14430,14420,14430,14420,795
20230615,095300,379742850,14430,14430,14430,14430,103
20230615,095200,378256560,14440,14430,14440,14430,581
20230615,095100,369871950,14430,14430,14430,14430,900
20230615,095000,356884950,14450,14410,14450,14410,740
20230615,094900,346211410,14400,14400,14400,14390,103
20230615,094800,344728260,14400,14420,14430,14400,657
20230615,094700,335263510,14410,14400,14410,14390,1090
20230615,094600,319566520,14400,14400,14400,14400,2
20230615,094500,319537720,14400,14400,14400,14400,5
20230615,094400,319465720,14400,14390,14400,14390,234
20230615,094300,316097110,14390,14410,14410,14390,237
20230615,094200,312685710,14420,14410,14430,14410,276
20230615,094100,308704580,14410,14390,14410,14390,1254
20230615,094000,290646420,14380,14370,14390,14370,762
20230615,093900,279692180,14360,14380,14380,14360,275
20230615,093800,275742360,14380,14380,14380,14380,85
20230615,093700,274520060,14360,14380,14380,14360,596
20230615,093600,265955440,14380,14360,14380,14360,606
20230615,093500,257242200,14360,14360,14360,14360,97
20230615,093400,255849280,14350,14350,14350,14350,1
20230615,093300,255834930,14350,14350,14350,14350,0
20230615,093200,255834930,14350,14340,14350,14340,157
20230615,093100,253583210,14340,14340,14340,14340,1
20230615,093000,253568870,14310,14320,14320,14310,1033
20230615,092900,238777480,14310,14350,14350,14310,353
20230615,092800,233723280,14350,14350,14350,14350,161
20230615,092700,231412930,14360,14370,14370,14360,145
20230615,092600,229329290,14370,14380,14380,14370,211
20230615,092500,226295210,14380,14380,14380,14380,12
20230615,092400,226122650,14380,14390,14400,14380,1099
20230615,092300,210301690,14390,14390,14390,14390,0
20230615,092200,210301690,14390,14390,14390,14390,136
20230615,092100,208344650,14390,14390,14390,14390,39
20230615,092000,207783440,14390,14390,14400,14390,522
20230615,091900,200271660,14390,14390,14390,14390,0
20230615,091800,200271660,14390,14390,14390,14390,0
20230615,091700,200271660,14390,14390,14390,14390,7
20230615,091600,200170930,14360,14390,14390,14360,31
20230615,091500,199724960,14390,14390,14390,14390,120
20230615,091400,197998160,14390,14390,14400,14390,2695
20230615,091300,159200190,14400,14390,14400,14390,204
20230615,091200,156263150,14390,14380,14390,14380,53
20230615,091100,155500690,14340,14350,14380,14340,824
20230615,091000,143669430,14350,14340,14350,14340,1821
20230615,090900,117548080,14300,14260,14300,14260,2201
20230615,090800,86132250,14270,14300,14300,14270,2438
20230615,090700,51295380,14300,14300,14340,14300,1582
20230615,090600,28650740,14300,14300,14300,14300,24
20230615,090500,28307540,14350,14290,14350,14290,135
20230615,090400,26371560,14360,14340,14370,14340,314
20230615,090300,21866200,14270,14280,14280,14270,1001
20230615,090200,7580120,14340,14340,14350,14270,206
20230615,090100,4627020,14330,14200,14330,14200,15
20230615,090000,4413090,14190,14190,14190,14190,311
Reference in New Issue Copy Permalink