ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/028080/min/candle-20230619.csv

664 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200100,1394330070,7960,7960,7960,7960,2450
20230619,200000,1394330070,7960,7960,7960,7960,0
20230619,195900,1394330070,7960,7960,7960,7960,0
20230619,195800,1394330070,7960,7960,7960,7960,0
20230619,195700,1394330070,7960,7960,7960,7960,0
20230619,195600,1394330070,7960,7960,7960,7960,0
20230619,195500,1394330070,7960,7960,7960,7960,0
20230619,195400,1394330070,7960,7960,7960,7960,0
20230619,195300,1394330070,7960,7960,7960,7960,0
20230619,195200,1394330070,7960,7960,7960,7960,0
20230619,195100,1394330070,7960,7960,7960,7960,0
20230619,195000,1394330070,7960,7960,7960,7960,0
20230619,194900,1394330070,7960,7960,7960,7960,0
20230619,194800,1394330070,7960,7960,7960,7960,0
20230619,194700,1394330070,7960,7960,7960,7960,0
20230619,194600,1394330070,7960,7960,7960,7960,0
20230619,194500,1394330070,7960,7960,7960,7960,0
20230619,194400,1394330070,7960,7960,7960,7960,0
20230619,194300,1394330070,7960,7960,7960,7960,0
20230619,194200,1394330070,7960,7960,7960,7960,0
20230619,194100,1394330070,7960,7960,7960,7960,0
20230619,194000,1394330070,7960,7960,7960,7960,0
20230619,193900,1394330070,7960,7960,7960,7960,0
20230619,193800,1394330070,7960,7960,7960,7960,0
20230619,193700,1394330070,7960,7960,7960,7960,0
20230619,193600,1394330070,7960,7960,7960,7960,0
20230619,193500,1394330070,7960,7960,7960,7960,0
20230619,193400,1394330070,7960,7960,7960,7960,0
20230619,193300,1394330070,7960,7960,7960,7960,0
20230619,193200,1394330070,7960,7960,7960,7960,0
20230619,193100,1394330070,7960,7960,7960,7960,2450
20230619,193000,1394330070,7960,7960,7960,7960,0
20230619,192900,1394330070,7960,7960,7960,7960,0
20230619,192800,1394330070,7960,7960,7960,7960,0
20230619,192700,1394330070,7960,7960,7960,7960,0
20230619,192600,1394330070,7960,7960,7960,7960,0
20230619,192500,1394330070,7960,7960,7960,7960,0
20230619,192400,1394330070,7960,7960,7960,7960,0
20230619,192300,1394330070,7960,7960,7960,7960,0
20230619,192200,1394330070,7960,7960,7960,7960,0
20230619,192100,1394330070,7960,7960,7960,7960,0
20230619,192000,1394330070,7960,7960,7960,7960,0
20230619,191900,1394330070,7960,7960,7960,7960,0
20230619,191800,1394330070,7960,7960,7960,7960,0
20230619,191700,1394330070,7960,7960,7960,7960,0
20230619,191600,1394330070,7960,7960,7960,7960,0
20230619,191500,1394330070,7960,7960,7960,7960,0
20230619,191400,1394330070,7960,7960,7960,7960,0
20230619,191300,1394330070,7960,7960,7960,7960,0
20230619,191200,1394330070,7960,7960,7960,7960,0
20230619,191100,1394330070,7960,7960,7960,7960,0
20230619,191000,1394330070,7960,7960,7960,7960,0
20230619,190900,1394330070,7960,7960,7960,7960,0
20230619,190800,1394330070,7960,7960,7960,7960,0
20230619,190700,1394330070,7960,7960,7960,7960,0
20230619,190600,1394330070,7960,7960,7960,7960,0
20230619,190500,1394330070,7960,7960,7960,7960,0
20230619,190400,1394330070,7960,7960,7960,7960,0
20230619,190300,1394330070,7960,7960,7960,7960,0
20230619,190200,1394330070,7960,7960,7960,7960,0
20230619,190100,1394330070,7960,7960,7960,7960,2450
20230619,190000,1394330070,7960,7960,7960,7960,0
20230619,185900,1394330070,7960,7960,7960,7960,0
20230619,185800,1394330070,7960,7960,7960,7960,0
20230619,185700,1394330070,7960,7960,7960,7960,0
20230619,185600,1394330070,7960,7960,7960,7960,0
20230619,185500,1394330070,7960,7960,7960,7960,0
20230619,185400,1394330070,7960,7960,7960,7960,0
20230619,185300,1394330070,7960,7960,7960,7960,0
20230619,185200,1394330070,7960,7960,7960,7960,0
20230619,185100,1394330070,7960,7960,7960,7960,0
20230619,185000,1394330070,7960,7960,7960,7960,0
20230619,184900,1394330070,7960,7960,7960,7960,0
20230619,184800,1394330070,7960,7960,7960,7960,0
20230619,184700,1394330070,7960,7960,7960,7960,0
20230619,184600,1394330070,7960,7960,7960,7960,0
20230619,184500,1394330070,7960,7960,7960,7960,0
20230619,184400,1394330070,7960,7960,7960,7960,0
20230619,184300,1394330070,7960,7960,7960,7960,0
20230619,184200,1394330070,7960,7960,7960,7960,0
20230619,184100,1394330070,7960,7960,7960,7960,0
20230619,184000,1394330070,7960,7960,7960,7960,0
20230619,183900,1394330070,7960,7960,7960,7960,0
20230619,183800,1394330070,7960,7960,7960,7960,0
20230619,183700,1394330070,7960,7960,7960,7960,0
20230619,183600,1394330070,7960,7960,7960,7960,0
20230619,183500,1394330070,7960,7960,7960,7960,0
20230619,183400,1394330070,7960,7960,7960,7960,0
20230619,183300,1394330070,7960,7960,7960,7960,0
20230619,183200,1394330070,7960,7960,7960,7960,0
20230619,183100,1394330070,7960,7960,7960,7960,2450
20230619,183000,1394330070,7960,7960,7960,7960,0
20230619,182900,1394330070,7960,7960,7960,7960,0
20230619,182800,1394330070,7960,7960,7960,7960,0
20230619,182700,1394330070,7960,7960,7960,7960,0
20230619,182600,1394330070,7960,7960,7960,7960,0
20230619,182500,1394330070,7960,7960,7960,7960,0
20230619,182400,1394330070,7960,7960,7960,7960,0
20230619,182300,1394330070,7960,7960,7960,7960,0
20230619,182200,1394330070,7960,7960,7960,7960,0
20230619,182100,1394330070,7960,7960,7960,7960,0
20230619,182000,1394330070,7960,7960,7960,7960,0
20230619,181900,1394330070,7960,7960,7960,7960,0
20230619,181800,1394330070,7960,7960,7960,7960,0
20230619,181700,1394330070,7960,7960,7960,7960,0
20230619,181600,1394330070,7960,7960,7960,7960,0
20230619,181500,1394330070,7960,7960,7960,7960,0
20230619,181400,1394330070,7960,7960,7960,7960,0
20230619,181300,1394330070,7960,7960,7960,7960,0
20230619,181200,1394330070,7960,7960,7960,7960,0
20230619,181100,1394330070,7960,7960,7960,7960,0
20230619,181000,1394330070,7960,7960,7960,7960,0
20230619,180900,1394330070,7960,7960,7960,7960,0
20230619,180800,1394330070,7960,7960,7960,7960,0
20230619,180700,1394330070,7960,7960,7960,7960,0
20230619,180600,1394330070,7960,7960,7960,7960,0
20230619,180500,1394330070,7960,7960,7960,7960,0
20230619,180400,1394330070,7960,7960,7960,7960,0
20230619,180300,1394330070,7960,7960,7960,7960,0
20230619,180200,1394330070,7960,7960,7960,7960,0
20230619,180100,1394330070,7960,7960,7960,7960,2450
20230619,180000,1394330070,7960,7960,7960,7960,0
20230619,175900,1394330070,7960,7960,7960,7960,0
20230619,175800,1394330070,7960,7960,7960,7960,0
20230619,175700,1394330070,7960,7960,7960,7960,0
20230619,175600,1394330070,7960,7960,7960,7960,0
20230619,175500,1394330070,7960,7960,7960,7960,0
20230619,175400,1394330070,7960,7960,7960,7960,0
20230619,175300,1394330070,7960,7960,7960,7960,0
20230619,175200,1394330070,7960,7960,7960,7960,0
20230619,175100,1394330070,7960,7960,7960,7960,0
20230619,175000,1394330070,7960,7960,7960,7960,0
20230619,174900,1394330070,7960,7960,7960,7960,0
20230619,174800,1394330070,7960,7960,7960,7960,0
20230619,174700,1394330070,7960,7960,7960,7960,0
20230619,174600,1394330070,7960,7960,7960,7960,0
20230619,174500,1394330070,7960,7960,7960,7960,0
20230619,174400,1394330070,7960,7960,7960,7960,0
20230619,174300,1394330070,7960,7960,7960,7960,0
20230619,174200,1394330070,7960,7960,7960,7960,0
20230619,174100,1394330070,7960,7960,7960,7960,0
20230619,174000,1394330070,7960,7960,7960,7960,0
20230619,173900,1394330070,7960,7960,7960,7960,0
20230619,173800,1394330070,7960,7960,7960,7960,0
20230619,173700,1394330070,7960,7960,7960,7960,0
20230619,173600,1394330070,7960,7960,7960,7960,0
20230619,173500,1394330070,7960,7960,7960,7960,0
20230619,173400,1394330070,7960,7960,7960,7960,0
20230619,173300,1394330070,7960,7960,7960,7960,0
20230619,173200,1394330070,7960,7960,7960,7960,0
20230619,173100,1394330070,7960,7960,7960,7960,2450
20230619,173000,1394330070,7960,7960,7960,7960,0
20230619,172900,1394330070,7960,7960,7960,7960,0
20230619,172800,1394330070,7960,7960,7960,7960,0
20230619,172700,1394330070,7960,7960,7960,7960,0
20230619,172600,1394330070,7960,7960,7960,7960,0
20230619,172500,1394330070,7960,7960,7960,7960,0
20230619,172400,1394330070,7960,7960,7960,7960,0
20230619,172300,1394330070,7960,7960,7960,7960,0
20230619,172200,1394330070,7960,7960,7960,7960,0
20230619,172100,1394330070,7960,7960,7960,7960,0
20230619,172000,1394330070,7960,7960,7960,7960,0
20230619,171900,1394330070,7960,7960,7960,7960,0
20230619,171800,1394330070,7960,7960,7960,7960,0
20230619,171700,1394330070,7960,7960,7960,7960,0
20230619,171600,1394330070,7960,7960,7960,7960,0
20230619,171500,1394330070,7960,7960,7960,7960,0
20230619,171400,1394330070,7960,7960,7960,7960,0
20230619,171300,1394330070,7960,7960,7960,7960,0
20230619,171200,1394330070,7960,7960,7960,7960,0
20230619,171100,1394330070,7960,7960,7960,7960,0
20230619,171000,1394330070,7960,7960,7960,7960,0
20230619,170900,1394330070,7960,7960,7960,7960,0
20230619,170800,1394330070,7960,7960,7960,7960,0
20230619,170700,1394330070,7960,7960,7960,7960,0
20230619,170600,1394330070,7960,7960,7960,7960,0
20230619,170500,1394330070,7960,7960,7960,7960,0
20230619,170400,1394330070,7960,7960,7960,7960,0
20230619,170300,1394330070,7960,7960,7960,7960,0
20230619,170200,1394330070,7960,7960,7960,7960,0
20230619,170100,1394330070,7960,7960,7960,7960,2450
20230619,170000,1394330070,7960,7960,7960,7960,0
20230619,165900,1394330070,7960,7960,7960,7960,0
20230619,165800,1394330070,7960,7960,7960,7960,0
20230619,165700,1394330070,7960,7960,7960,7960,0
20230619,165600,1394330070,7960,7960,7960,7960,0
20230619,165500,1394330070,7960,7960,7960,7960,0
20230619,165400,1394330070,7960,7960,7960,7960,0
20230619,165300,1394330070,7960,7960,7960,7960,0
20230619,165200,1394330070,7960,7960,7960,7960,0
20230619,165100,1394330070,7960,7960,7960,7960,0
20230619,165000,1394330070,7960,7960,7960,7960,0
20230619,164900,1394330070,7960,7960,7960,7960,0
20230619,164800,1394330070,7960,7960,7960,7960,0
20230619,164700,1394330070,7960,7960,7960,7960,0
20230619,164600,1394330070,7960,7960,7960,7960,0
20230619,164500,1394330070,7960,7960,7960,7960,0
20230619,164400,1394330070,7960,7960,7960,7960,0
20230619,164300,1394330070,7960,7960,7960,7960,0
20230619,164200,1394330070,7960,7960,7960,7960,0
20230619,164100,1394330070,7960,7960,7960,7960,0
20230619,164000,1394330070,7960,7960,7960,7960,0
20230619,163900,1394330070,7960,7960,7960,7960,0
20230619,163800,1394330070,7960,7960,7960,7960,0
20230619,163700,1394330070,7960,7960,7960,7960,0
20230619,163600,1394330070,7960,7960,7960,7960,0
20230619,163500,1394330070,7960,7960,7960,7960,0
20230619,163400,1394330070,7960,7960,7960,7960,0
20230619,163300,1394330070,7960,7960,7960,7960,0
20230619,163200,1394330070,7960,7960,7960,7960,0
20230619,163100,1394330070,7960,7960,7960,7960,2450
20230619,163000,1394330070,7960,7960,7960,7960,0
20230619,162900,1394330070,7960,7960,7960,7960,0
20230619,162800,1394330070,7960,7960,7960,7960,0
20230619,162700,1394330070,7960,7960,7960,7960,0
20230619,162600,1394330070,7960,7960,7960,7960,0
20230619,162500,1394330070,7960,7960,7960,7960,0
20230619,162400,1394330070,7960,7960,7960,7960,0
20230619,162300,1394330070,7960,7960,7960,7960,0
20230619,162200,1394330070,7960,7960,7960,7960,0
20230619,162100,1394330070,7960,7960,7960,7960,0
20230619,162000,1394330070,7960,7960,7960,7960,0
20230619,161900,1394330070,7960,7960,7960,7960,0
20230619,161800,1394330070,7960,7960,7960,7960,0
20230619,161700,1394330070,7960,7960,7960,7960,0
20230619,161600,1394330070,7960,7960,7960,7960,0
20230619,161500,1394330070,7960,7960,7960,7960,0
20230619,161400,1394330070,7960,7960,7960,7960,0
20230619,161300,1394330070,7960,7960,7960,7960,0
20230619,161200,1394330070,7960,7960,7960,7960,0
20230619,161100,1394330070,7960,7960,7960,7960,0
20230619,161000,1394330070,7960,7960,7960,7960,0
20230619,160900,1394330070,7960,7960,7960,7960,0
20230619,160800,1394330070,7960,7960,7960,7960,0
20230619,160700,1394330070,7960,7960,7960,7960,0
20230619,160600,1394330070,7960,7960,7960,7960,0
20230619,160500,1394330070,7960,7960,7960,7960,0
20230619,160400,1394330070,7960,7960,7960,7960,0
20230619,160300,1394330070,7960,7960,7960,7960,0
20230619,160200,1394330070,7960,7960,7960,7960,0
20230619,160100,1394330070,7960,7960,7960,7960,2450
20230619,160000,1394330070,7960,7960,7960,7960,0
20230619,155900,1394330070,7960,7960,7960,7960,0
20230619,155800,1394330070,7960,7960,7960,7960,0
20230619,155700,1394330070,7960,7960,7960,7960,0
20230619,155600,1394330070,7960,7960,7960,7960,0
20230619,155500,1394330070,7960,7960,7960,7960,0
20230619,155400,1394330070,7960,7960,7960,7960,0
20230619,155300,1394330070,7960,7960,7960,7960,0
20230619,155200,1394330070,7960,7960,7960,7960,0
20230619,155100,1394330070,7960,7960,7960,7960,0
20230619,155000,1394330070,7960,7960,7960,7960,0
20230619,154900,1394330070,7960,7960,7960,7960,0
20230619,154800,1394330070,7960,7960,7960,7960,0
20230619,154700,1394330070,7960,7960,7960,7960,0
20230619,154600,1394330070,7960,7960,7960,7960,0
20230619,154500,1394330070,7960,7960,7960,7960,0
20230619,154400,1394330070,7960,7960,7960,7960,0
20230619,154300,1394330070,7960,7960,7960,7960,0
20230619,154200,1394330070,7960,7960,7960,7960,0
20230619,154100,1394330070,7960,7960,7960,7960,0
20230619,154000,1394330070,7960,7960,7960,7960,0
20230619,153900,1394330070,7960,7960,7960,7960,0
20230619,153800,1394330070,7960,7960,7960,7960,0
20230619,153700,1394330070,7960,7960,7960,7960,0
20230619,153600,1394330070,7960,7960,7960,7960,0
20230619,153500,1394330070,7960,7960,7960,7960,0
20230619,153400,1394330070,7960,7960,7960,7960,0
20230619,153300,1394330070,7960,7960,7960,7960,0
20230619,153200,1394330070,7960,7960,7960,7960,0
20230619,153100,1394330070,7960,7960,7960,7960,2450
20230619,153000,1394330070,7960,7960,7960,7960,2450
20230619,152900,1374828070,7980,7980,7980,7980,0
20230619,152800,1374828070,7980,7980,7980,7980,0
20230619,152700,1374828070,7980,7980,7980,7980,0
20230619,152600,1374828070,7980,7980,7980,7980,0
20230619,152500,1374828070,7980,7980,7980,7980,0
20230619,152400,1374828070,7980,7980,7980,7980,0
20230619,152300,1374828070,7980,7980,7980,7980,0
20230619,152200,1374828070,7980,7980,7980,7980,0
20230619,152100,1374828070,7980,7980,7980,7980,0
20230619,152000,1374828070,7980,7980,7980,7980,0
20230619,151900,1374828070,7980,7990,7990,7980,160
20230619,151800,1373551090,7990,7980,7990,7960,1064
20230619,151700,1365071860,7990,7960,7990,7960,1952
20230619,151600,1349512370,7960,7960,7960,7960,2
20230619,151500,1349496450,7960,7960,7960,7960,162
20230619,151400,1348206930,7960,7960,7960,7960,420
20230619,151300,1344863730,7960,7960,7960,7960,1
20230619,151200,1344855770,7960,7970,7970,7960,338
20230619,151100,1342165280,7960,7960,7960,7960,60
20230619,151000,1341687680,7960,7980,7980,7960,841
20230619,150900,1334984750,7980,7980,7980,7980,68
20230619,150800,1334442110,7980,7980,7980,7970,174
20230619,150700,1333053790,7980,7970,7980,7970,203
20230619,150600,1331433920,7980,7980,7980,7980,0
20230619,150500,1331433920,7980,7980,7980,7980,2
20230619,150400,1331417960,7980,7980,7980,7980,209
20230619,150300,1329750140,7980,7980,7980,7980,50
20230619,150200,1329351140,7980,7950,7980,7950,1001
20230619,150100,1321392500,7950,7950,7950,7950,1
20230619,150000,1321384550,7930,7950,7950,7930,4951
20230619,145900,1282102910,7960,7980,7980,7960,87
20230619,145800,1281410210,7980,7950,7980,7950,268
20230619,145700,1279279460,7960,7950,7960,7950,310
20230619,145600,1276811890,7950,7950,7950,7950,2
20230619,145500,1276795990,7950,7970,7970,7950,85
20230619,145400,1276119680,7970,7980,7980,7960,951
20230619,145300,1268546820,7980,7980,8000,7980,667
20230619,145200,1263224060,8000,7990,8000,7990,50
20230619,145100,1262824160,8000,8000,8000,8000,52
20230619,145000,1262408160,8000,7990,8000,7990,321
20230619,144900,1259843360,7990,7990,7990,7990,50
20230619,144800,1259443860,7990,8000,8000,7990,39
20230619,144700,1259132160,7980,7980,7980,7980,250
20230619,144600,1257137160,7980,7980,7980,7980,10
20230619,144500,1257057360,7980,7980,7980,7980,368
20230619,144400,1254120720,7980,7980,7980,7980,240
20230619,144300,1252205520,7980,7980,7980,7980,0
20230619,144200,1252205520,7980,7980,7980,7980,0
20230619,144100,1252205520,7980,8000,8000,7980,520
20230619,144000,1248053280,7990,7990,7990,7990,0
20230619,143900,1248053280,7990,7990,8000,7990,516
20230619,143800,1243930240,7990,7990,7990,7990,16
20230619,143700,1243802400,7990,7990,7990,7990,0
20230619,143600,1243802400,7990,7990,7990,7980,31
20230619,143500,1243554780,7980,7980,7980,7980,26
20230619,143400,1243347300,7990,7990,7990,7990,24
20230619,143300,1243155540,7990,7990,7990,7990,1
20230619,143200,1243147550,7990,7990,7990,7990,25
20230619,143100,1242947800,7990,7980,7990,7980,32
20230619,143000,1242692340,7980,7970,7980,7970,174
20230619,142900,1241304560,7970,7970,7970,7970,290
20230619,142800,1238993260,7970,7970,7970,7970,26
20230619,142700,1238786040,7970,7970,7970,7970,35
20230619,142600,1238507090,7970,7970,7970,7970,34
20230619,142500,1238236110,7970,7970,7970,7970,27
20230619,142400,1238020920,7970,7970,7970,7970,5
20230619,142300,1237981070,7970,7970,7970,7970,1
20230619,142200,1237973100,7950,7950,7950,7950,0
20230619,142100,1237973100,7950,7960,7960,7950,78
20230619,142000,1237352230,7960,7970,7970,7960,38
20230619,141900,1237049430,7970,7970,7970,7970,23
20230619,141800,1236866120,7970,7970,7970,7970,10
20230619,141700,1236786420,7970,7970,7970,7970,0
20230619,141600,1236786420,7970,7950,7970,7950,81
20230619,141500,1236142450,7950,7950,7950,7950,26
20230619,141400,1235935750,7950,7940,7950,7940,536
20230619,141300,1231679830,7930,7930,7930,7930,81
20230619,141200,1231037500,7940,7940,7940,7940,5
20230619,141100,1230997800,7930,7950,7950,7930,734
20230619,141000,1225169830,7950,7950,7950,7940,474
20230619,140900,1221406120,7950,7950,7950,7950,0
20230619,140800,1221406120,7950,7950,7950,7950,31
20230619,140700,1221159670,7950,7940,7950,7940,13
20230619,140600,1221056440,7940,7950,7950,7940,379
20230619,140500,1218043400,7950,7950,7950,7950,0
20230619,140400,1218043400,7950,7950,7950,7950,650
20230619,140300,1212875900,7950,7950,7950,7950,100
20230619,140200,1212080900,7950,7950,7950,7950,0
20230619,140100,1212080900,7950,7950,7950,7950,0
20230619,140000,1212080900,7950,7950,7950,7950,1126
20230619,135900,1203129200,7950,7950,7950,7950,20
20230619,135800,1202970200,7950,7950,7950,7950,50
20230619,135700,1202572700,7960,7980,7980,7960,36
20230619,135600,1202285440,7960,7960,7960,7960,789
20230619,135500,1196005000,7970,7970,7970,7970,20
20230619,135400,1195845600,7980,7970,7980,7970,64
20230619,135300,1195335510,7960,7960,7960,7960,320
20230619,135200,1192788310,7960,7960,7960,7960,50
20230619,135100,1192390310,7960,7960,7960,7960,266
20230619,135000,1190272950,7960,7980,7980,7960,378
20230619,134900,1187261680,7990,7990,7990,7990,132
20230619,134800,1186207000,8000,7980,8000,7980,26
20230619,134700,1185999500,7980,7980,7980,7980,47
20230619,134600,1185624440,7980,7960,7980,7960,160
20230619,134500,1184349640,7960,7980,7980,7960,845
20230619,134400,1177617340,8010,8010,8010,8010,11
20230619,134300,1177529230,7980,7980,7980,7980,53
20230619,134200,1177106290,8010,8010,8010,8010,2
20230619,134100,1177090270,8010,8010,8010,8010,6
20230619,134000,1177042210,7970,7970,7970,7970,414
20230619,133900,1173742630,7970,8010,8010,7970,3
20230619,133800,1173718640,7990,7990,7990,7990,0
20230619,133700,1173718640,7990,7980,8010,7980,85
20230619,133600,1173039990,7980,8010,8010,7980,67
20230619,133500,1172504820,8010,8010,8010,8010,0
20230619,133400,1172504820,8010,8010,8010,8010,10
20230619,133300,1172424720,8010,7980,8010,7980,58
20230619,133200,1171961850,8010,7980,8010,7980,106
20230619,133100,1171115110,7980,7990,7990,7980,12
20230619,133000,1171019250,7990,7990,7990,7990,65
20230619,132900,1170499900,8000,8000,8000,8000,1
20230619,132800,1170491900,7980,7980,7980,7980,200
20230619,132700,1168895900,7980,7980,7980,7980,0
20230619,132600,1168895900,7980,8000,8000,7980,86
20230619,132500,1168208980,8000,7970,8000,7970,4
20230619,132400,1168177070,7970,7970,7970,7970,29
20230619,132300,1167945940,7950,7960,7960,7950,800
20230619,132200,1161581430,7960,7960,7960,7960,437
20230619,132100,1158102910,7970,7980,7980,7970,1059
20230619,132000,1149657820,8010,8010,8010,8010,32
20230619,131900,1149401500,8010,8010,8010,8010,32
20230619,131800,1149145180,7980,7980,7980,7980,211
20230619,131700,1147461400,7980,7990,7990,7980,640
20230619,131600,1142348130,7990,7990,7990,7990,650
20230619,131500,1137154630,7990,8000,8000,7990,72
20230619,131400,1136578910,8010,7990,8010,7990,333
20230619,131300,1133915890,8000,8000,8000,8000,2
20230619,131200,1133899890,8010,8010,8010,8010,546
20230619,131100,1129526430,8000,8000,8000,8000,0
20230619,131000,1129526430,8000,8010,8010,8000,85
20230619,130900,1128846110,8000,8000,8000,8000,0
20230619,130800,1128846110,8000,8000,8000,8000,5
20230619,130700,1128806110,8000,8000,8000,7990,348
20230619,130600,1126024010,8000,7990,8000,7990,402
20230619,130500,1122810010,8000,8000,8000,8000,960
20230619,130400,1115130010,8000,8000,8010,8000,516
20230619,130300,1111001680,8000,8010,8010,8000,24
20230619,130200,1110809470,8010,8010,8010,8010,0
20230619,130100,1110809470,8010,8010,8010,8000,2100
20230619,130000,1094008470,8010,8010,8010,8010,25
20230619,125900,1093808220,8010,8010,8010,8000,737
20230619,125800,1087911960,8010,8010,8010,8010,33
20230619,125700,1087647630,8010,8020,8020,8010,1399
20230619,125600,1076441620,8020,8020,8020,8020,342
20230619,125500,1073698780,8020,8020,8020,8020,64
20230619,125400,1073185500,8040,8040,8040,8040,35
20230619,125300,1072904100,8030,8030,8030,8030,0
20230619,125200,1072904100,8030,8020,8030,8020,31
20230619,125100,1072655180,8030,8040,8040,8030,97
20230619,125000,1071875980,8040,8040,8040,8040,30
20230619,124900,1071634780,8040,8040,8040,8040,35
20230619,124800,1071353380,8040,8040,8040,8040,30
20230619,124700,1071112180,8040,8040,8040,8040,10
20230619,124600,1071031780,8030,8030,8030,8030,4
20230619,124500,1070999660,8030,8030,8030,8030,400
20230619,124400,1067787660,8030,8030,8030,8030,621
20230619,124300,1062801030,8030,8030,8030,8030,50
20230619,124200,1062399530,8030,8020,8030,8020,64
20230619,124100,1061886050,8030,8020,8030,8020,57
20230619,124000,1061428380,8030,8030,8030,8030,0
20230619,123900,1061428380,8030,8030,8030,8030,0
20230619,123800,1061428380,8030,8030,8030,8030,0
20230619,123700,1061428380,8030,8030,8030,8030,0
20230619,123600,1061428380,8030,8030,8030,8030,0
20230619,123500,1061428380,8030,8030,8030,8030,377
20230619,123400,1058401070,8040,8050,8050,8030,243
20230619,123300,1056445900,8050,8030,8050,8030,101
20230619,123200,1055633420,8030,8030,8030,8030,1
20230619,123100,1055625390,8040,8050,8050,8040,1438
20230619,123000,1044052670,8050,8060,8060,8050,254
20230619,122900,1042007470,8060,8060,8060,8060,22
20230619,122800,1041830150,8050,8050,8050,8050,10
20230619,122700,1041749650,8060,8060,8060,8060,51
20230619,122600,1041338590,8050,8050,8050,8050,0
20230619,122500,1041338590,8050,8060,8060,8050,36
20230619,122400,1041048570,8050,8050,8060,8050,132
20230619,122300,1039985750,8050,8050,8050,8050,50
20230619,122200,1039583250,8060,8050,8060,8050,20
20230619,122100,1039422060,8060,8060,8060,8060,5
20230619,122000,1039381760,8030,8030,8030,8030,0
20230619,121900,1039381760,8030,8030,8030,8030,0
20230619,121800,1039381760,8030,8030,8030,8030,59
20230619,121700,1038907990,8060,8060,8060,8060,32
20230619,121600,1038650070,8030,8030,8030,8030,50
20230619,121500,1038248570,8030,8040,8040,8030,97
20230619,121400,1037468700,8050,8050,8050,8050,2
20230619,121300,1037452600,8050,8060,8060,8050,19
20230619,121200,1037299640,8060,8060,8060,8060,10
20230619,121100,1037219040,8060,8040,8060,8040,28
20230619,121000,1036993560,8040,8050,8050,8040,496
20230619,120900,1033001760,8050,8050,8050,8050,3
20230619,120800,1032977610,8050,8050,8050,8050,1
20230619,120700,1032969560,8050,8060,8060,8050,776
20230619,120600,1026720330,8060,8060,8060,8060,27
20230619,120500,1026502710,8060,8060,8060,8060,16
20230619,120400,1026373750,8040,8040,8040,8040,100
20230619,120300,1025569750,8040,8040,8040,8040,0
20230619,120200,1025569750,8040,8040,8040,8040,1
20230619,120100,1025561710,8060,8050,8070,8050,20
20230619,120000,1025400550,8040,8050,8050,8040,387
20230619,115900,1022286970,8060,8060,8060,8060,29
20230619,115800,1022053230,8060,8060,8060,8060,28
20230619,115700,1021827550,8060,8060,8060,8060,153
20230619,115600,1020594370,8050,8060,8060,8050,68
20230619,115500,1020046790,8050,8060,8060,8050,20
20230619,115400,1019885600,8060,8060,8060,8060,28
20230619,115300,1019659920,8060,8060,8060,8060,0
20230619,115200,1019659920,8060,8060,8060,8060,21
20230619,115100,1019490660,8060,8060,8060,8060,375
20230619,115000,1016468160,8060,8060,8060,8060,96
20230619,114900,1015694400,8060,8060,8060,8060,0
20230619,114800,1015694400,8060,8050,8060,8050,50
20230619,114700,1015291410,8060,8040,8060,8040,31
20230619,114600,1015041710,8060,8040,8060,8040,202
20230619,114500,1013417610,8060,8060,8060,8060,0
20230619,114400,1013417610,8060,8060,8060,8060,0
20230619,114300,1013417610,8060,8060,8060,8060,61
20230619,114200,1012925950,8040,8040,8040,8040,110
20230619,114100,1012041550,8040,8040,8040,8040,0
20230619,114000,1012041550,8040,8050,8050,8040,1799
20230619,113900,997568530,8030,8030,8030,8030,91
20230619,113800,996837800,8040,8040,8040,8040,132
20230619,113700,995776520,8040,8050,8050,8040,119
20230619,113600,994819560,8040,8040,8040,8040,0
20230619,113500,994819560,8040,8050,8050,8040,14
20230619,113400,994706990,8050,8050,8050,8050,36
20230619,113300,994417190,8050,8050,8050,8050,11
20230619,113200,994328640,8050,8050,8050,8050,0
20230619,113100,994328640,8050,8050,8050,8050,27
20230619,113000,994111290,8050,8050,8050,8050,1
20230619,112900,994103240,8050,8050,8050,8050,12
20230619,112800,994006640,8050,8050,8050,8050,32
20230619,112700,993749040,8050,8050,8050,8050,0
20230619,112600,993749040,8050,8050,8050,8050,2
20230619,112500,993732940,8050,8050,8050,8050,10
20230619,112400,993652440,8040,8050,8050,8040,1125
20230619,112300,984596210,8050,8050,8050,8050,10
20230619,112200,984515710,8060,8060,8060,8060,55
20230619,112100,984072410,8060,8050,8060,8050,6
20230619,112000,984024070,8000,8020,8020,8000,2325
20230619,111900,965399170,8020,8020,8020,8020,50
20230619,111800,964998170,8020,8060,8060,8020,542
20230619,111700,960647320,8060,8020,8060,8020,563
20230619,111600,956130700,8020,8020,8020,8020,1010
20230619,111500,948030500,8060,8060,8060,8060,18
20230619,111400,947885420,8020,8050,8050,8020,2399
20230619,111300,928614270,8040,8040,8040,8040,0
20230619,111200,928614270,8040,8060,8060,8040,484
20230619,111100,924722790,8050,8060,8060,8050,745
20230619,111000,918725000,8060,8060,8060,8060,5
20230619,110900,918684700,8060,8060,8060,8060,0
20230619,110800,918684700,8060,8060,8060,8050,159
20230619,110700,917404440,8040,8040,8040,8040,6
20230619,110600,917356200,8040,8060,8070,8040,95
20230619,110500,916590670,8040,8040,8040,8040,102
20230619,110400,915770590,8080,8040,8080,8040,373
20230619,110300,912769930,8040,8040,8040,8040,79
20230619,110200,912134770,8070,8070,8070,8070,21
20230619,110100,911965300,8080,8080,8080,8080,0
20230619,110000,911965300,8080,8080,8080,8030,352
20230619,105900,909132940,8050,8050,8050,8050,0
20230619,105800,909132940,8050,8070,8070,8050,75
20230619,105700,908528990,8080,8050,8080,8050,127
20230619,105600,907506420,8040,8050,8050,8040,51
20230619,105500,907096110,8050,8050,8050,8040,283
20230619,105400,904820260,8050,8050,8050,8030,256
20230619,105300,902763450,8050,8050,8050,8050,0
20230619,105200,902763450,8050,8050,8050,8050,27
20230619,105100,902546100,8030,8040,8040,8030,45
20230619,105000,902184670,8040,8040,8040,8040,62
20230619,104900,901686190,8030,8030,8030,8030,321
20230619,104800,899108560,8030,8050,8050,8030,671
20230619,104700,893718430,8050,8050,8050,8050,5
20230619,104600,893678180,8020,8030,8030,8020,51
20230619,104500,893269150,8030,8030,8030,8030,112
20230619,104400,892369790,8040,8050,8050,8040,369
20230619,104300,889402660,8050,8050,8070,8050,215
20230619,104200,887671610,8060,8080,8080,8060,35
20230619,104100,887389390,8080,8050,8080,8050,2
20230619,104000,887373260,8050,8070,8070,8050,1600
20230619,103900,874477260,8070,8070,8070,8070,2
20230619,103800,874461120,8070,8070,8070,8070,6
20230619,103700,874412700,8080,8080,8080,8050,305
20230619,103600,871954300,8080,8080,8080,8080,0
20230619,103500,871954300,8080,8050,8080,8050,314
20230619,103400,869426420,8080,8080,8080,8080,6
20230619,103300,869377940,8060,8070,8070,8060,735
20230619,103200,863450120,8060,8090,8090,8060,556
20230619,103100,858966080,8080,8080,8080,8080,300
20230619,103000,856542080,8090,8090,8090,8090,6
20230619,102900,856493540,8060,8080,8080,8060,183
20230619,102800,855014920,8080,8080,8080,8080,319
20230619,102700,852437400,8080,8070,8080,8060,194
20230619,102600,850872740,8070,8090,8090,8070,2136
20230619,102500,833598960,8090,8090,8090,8090,541
20230619,102400,829222270,8090,8090,8090,8080,237
20230619,102300,827305640,8090,8090,8090,8090,5
20230619,102200,827265190,8100,8100,8100,8090,187
20230619,102100,825750520,8090,8110,8110,8090,80
20230619,102000,825102830,8110,8100,8110,8100,283
20230619,101900,822810010,8110,8090,8110,8090,2743
20230619,101800,800597560,8090,8080,8090,8080,539
20230619,101700,796242050,8090,8090,8090,8090,100
20230619,101600,795433050,8090,8090,8090,8090,11
20230619,101500,795344060,8080,8090,8090,8080,621
20230619,101400,790323270,8090,8080,8090,8080,221
20230619,101300,788537580,8080,8090,8090,8080,406
20230619,101200,785257060,8080,8090,8090,8080,8
20230619,101100,785192350,8090,8090,8090,8090,34
20230619,101000,784917290,8090,8100,8100,8090,816
20230619,100900,778314870,8090,8100,8100,8070,187
20230619,100800,776802470,8100,8090,8100,8090,1331
20230619,100700,766034660,8090,8090,8090,8090,46
20230619,100600,765662520,8090,8080,8090,8080,632
20230619,100500,760555940,8080,8080,8080,8080,21
20230619,100400,760386260,8060,8050,8060,8050,3884
20230619,100300,729081840,8050,8050,8050,8050,202
20230619,100200,727455740,8060,8060,8060,8060,15
20230619,100100,727334840,8060,8060,8060,8050,1141
20230619,100000,718149510,8060,8060,8060,8050,202
20230619,095900,716521500,8070,8070,8070,8070,81
20230619,095800,715867830,8070,8070,8070,8070,895
20230619,095700,708645180,8070,8070,8080,8060,713
20230619,095600,702891280,8080,8070,8080,8070,798
20230619,095500,696451120,8070,8040,8070,8040,3
20230619,095400,696426940,8040,8090,8100,8040,4127
20230619,095300,663110440,8080,8080,8090,8070,378
20230619,095200,660053200,8080,8070,8080,8040,2906
20230619,095100,636603990,8060,8040,8060,8020,2183
20230619,095000,619029540,8040,8030,8040,8020,157
20230619,094900,617770080,8020,8050,8050,8020,976
20230619,094800,609941900,8050,8040,8050,8040,301
20230619,094700,607519860,8050,8050,8050,8050,62
20230619,094600,607020760,8040,8040,8040,8040,559
20230619,094500,602526400,8020,8020,8020,8010,1010
20230619,094400,594426300,8020,8030,8040,8020,369
20230619,094300,591466630,8030,8050,8050,8030,113
20230619,094200,590558380,8040,8000,8040,8000,2714
20230619,094100,568811530,8000,7980,8000,7970,1971
20230619,094000,553074340,7980,7950,7980,7950,448
20230619,093900,549506760,7950,7950,7950,7950,10
20230619,093800,549427260,7900,7950,7950,7900,325
20230619,093700,546858070,7950,7950,7950,7950,14
20230619,093600,546746770,7950,7910,7950,7900,1884
20230619,093500,531853590,7900,7980,7980,7900,2732
20230619,093400,510191470,7950,7980,7980,7950,950
20230619,093300,502628200,7980,7980,7990,7980,108
20230619,093200,501765810,7960,7980,7980,7960,65
20230619,093100,501248050,7990,7990,7990,7960,1265
20230619,093000,491166260,7970,7990,7990,7970,726
20230619,092900,485367190,7990,7970,7990,7970,57
20230619,092800,484912760,7970,7960,7970,7960,131
20230619,092700,483869390,7970,7990,7990,7970,1093
20230619,092600,475157470,7990,7990,7990,7990,1400
20230619,092500,463971470,7990,7990,7990,7970,176
20230619,092400,462566850,7970,7990,7990,7970,268
20230619,092300,460427420,7990,7980,8000,7950,1449
20230619,092200,448849540,7980,7950,7980,7950,83
20230619,092100,448189030,7950,7930,7950,7930,16
20230619,092000,448062130,7990,7950,7990,7930,1363
20230619,091900,437244610,7990,7970,7990,7970,310
20230619,091800,434768550,7940,7980,7980,7940,1361
20230619,091700,423957790,8000,7950,8000,7950,713
20230619,091600,418279450,7950,7940,7970,7940,2524
20230619,091500,398193160,7940,7960,7960,7940,326
20230619,091400,395604220,7960,7970,7970,7960,100
20230619,091300,394807600,7940,7950,7970,7940,1046
20230619,091200,386487320,7950,7880,7950,7870,5012
20230619,091100,346806790,7860,7900,7900,7860,3444
20230619,091000,319679400,7900,7870,7900,7870,1303
20230619,090900,309411920,7880,7900,7900,7880,2075
20230619,090800,293038600,7910,7920,7920,7900,1094
20230619,090700,284378910,7920,7870,7920,7860,3639
20230619,090600,255646120,7870,7850,7880,7840,2786
20230619,090500,233790080,7900,7910,7910,7850,2282
20230619,090400,215808800,7900,7840,7920,7840,1247
20230619,090300,205994350,7840,7860,7860,7830,1517
20230619,090200,194098950,7860,7920,7930,7800,13877
20230619,090100,85089360,7920,7980,7980,7910,3832
20230619,090000,54666720,7980,8040,8040,7980,6707
Reference in New Issue Copy Permalink