ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084990/min/candle-20230616.csv

643 lines
31 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
20230616,194000,1645539790,7310,7310,7310,7310,46676
20230616,193900,1645539790,7310,7310,7310,7310,0
20230616,193800,1645539790,7310,7310,7310,7310,0
20230616,193700,1645539790,7310,7310,7310,7310,0
20230616,193600,1645539790,7310,7310,7310,7310,0
20230616,193500,1645539790,7310,7310,7310,7310,0
20230616,193400,1645539790,7310,7310,7310,7310,0
20230616,193300,1645539790,7310,7310,7310,7310,0
20230616,193200,1645539790,7310,7310,7310,7310,0
20230616,193100,1645539790,7310,7310,7310,7310,0
20230616,193000,1645539790,7310,7310,7310,7310,0
20230616,192900,1645539790,7310,7310,7310,7310,0
20230616,192800,1645539790,7310,7310,7310,7310,0
20230616,192700,1645539790,7310,7310,7310,7310,0
20230616,192600,1645539790,7310,7310,7310,7310,0
20230616,192500,1645539790,7310,7310,7310,7310,0
20230616,192400,1645539790,7310,7310,7310,7310,0
20230616,192300,1645539790,7310,7310,7310,7310,0
20230616,192200,1645539790,7310,7310,7310,7310,0
20230616,192100,1645539790,7310,7310,7310,7310,0
20230616,192000,1645539790,7310,7310,7310,7310,0
20230616,191900,1645539790,7310,7310,7310,7310,0
20230616,191800,1645539790,7310,7310,7310,7310,0
20230616,191700,1645539790,7310,7310,7310,7310,0
20230616,191600,1645539790,7310,7310,7310,7310,0
20230616,191500,1645539790,7310,7310,7310,7310,0
20230616,191400,1645539790,7310,7310,7310,7310,0
20230616,191300,1645539790,7310,7310,7310,7310,0
20230616,191200,1645539790,7310,7310,7310,7310,0
20230616,191100,1645539790,7310,7310,7310,7310,0
20230616,191000,1645539790,7310,7310,7310,7310,46676
20230616,190900,1645539790,7310,7310,7310,7310,0
20230616,190800,1645539790,7310,7310,7310,7310,0
20230616,190700,1645539790,7310,7310,7310,7310,0
20230616,190600,1645539790,7310,7310,7310,7310,0
20230616,190500,1645539790,7310,7310,7310,7310,0
20230616,190400,1645539790,7310,7310,7310,7310,0
20230616,190300,1645539790,7310,7310,7310,7310,0
20230616,190200,1645539790,7310,7310,7310,7310,0
20230616,190100,1645539790,7310,7310,7310,7310,0
20230616,190000,1645539790,7310,7310,7310,7310,0
20230616,185900,1645539790,7310,7310,7310,7310,0
20230616,185800,1645539790,7310,7310,7310,7310,0
20230616,185700,1645539790,7310,7310,7310,7310,0
20230616,185600,1645539790,7310,7310,7310,7310,0
20230616,185500,1645539790,7310,7310,7310,7310,0
20230616,185400,1645539790,7310,7310,7310,7310,0
20230616,185300,1645539790,7310,7310,7310,7310,0
20230616,185200,1645539790,7310,7310,7310,7310,0
20230616,185100,1645539790,7310,7310,7310,7310,0
20230616,185000,1645539790,7310,7310,7310,7310,0
20230616,184900,1645539790,7310,7310,7310,7310,0
20230616,184800,1645539790,7310,7310,7310,7310,0
20230616,184700,1645539790,7310,7310,7310,7310,0
20230616,184600,1645539790,7310,7310,7310,7310,0
20230616,184500,1645539790,7310,7310,7310,7310,0
20230616,184400,1645539790,7310,7310,7310,7310,0
20230616,184300,1645539790,7310,7310,7310,7310,0
20230616,184200,1645539790,7310,7310,7310,7310,0
20230616,184100,1645539790,7310,7310,7310,7310,0
20230616,184000,1645539790,7310,7310,7310,7310,46676
20230616,183900,1645539790,7310,7310,7310,7310,0
20230616,183800,1645539790,7310,7310,7310,7310,0
20230616,183700,1645539790,7310,7310,7310,7310,0
20230616,183600,1645539790,7310,7310,7310,7310,0
20230616,183500,1645539790,7310,7310,7310,7310,0
20230616,183400,1645539790,7310,7310,7310,7310,0
20230616,183300,1645539790,7310,7310,7310,7310,0
20230616,183200,1645539790,7310,7310,7310,7310,0
20230616,183100,1645539790,7310,7310,7310,7310,0
20230616,183000,1645539790,7310,7310,7310,7310,0
20230616,182900,1645539790,7310,7310,7310,7310,0
20230616,182800,1645539790,7310,7310,7310,7310,0
20230616,182700,1645539790,7310,7310,7310,7310,0
20230616,182600,1645539790,7310,7310,7310,7310,0
20230616,182500,1645539790,7310,7310,7310,7310,0
20230616,182400,1645539790,7310,7310,7310,7310,0
20230616,182300,1645539790,7310,7310,7310,7310,0
20230616,182200,1645539790,7310,7310,7310,7310,0
20230616,182100,1645539790,7310,7310,7310,7310,0
20230616,182000,1645539790,7310,7310,7310,7310,0
20230616,181900,1645539790,7310,7310,7310,7310,0
20230616,181800,1645539790,7310,7310,7310,7310,0
20230616,181700,1645539790,7310,7310,7310,7310,0
20230616,181600,1645539790,7310,7310,7310,7310,0
20230616,181500,1645539790,7310,7310,7310,7310,0
20230616,181400,1645539790,7310,7310,7310,7310,0
20230616,181300,1645539790,7310,7310,7310,7310,0
20230616,181200,1645539790,7310,7310,7310,7310,0
20230616,181100,1645539790,7310,7310,7310,7310,0
20230616,181000,1645539790,7310,7310,7310,7310,46676
20230616,180900,1645539790,7310,7310,7310,7310,0
20230616,180800,1645539790,7310,7310,7310,7310,0
20230616,180700,1645539790,7310,7310,7310,7310,0
20230616,180600,1645539790,7310,7310,7310,7310,0
20230616,180500,1645539790,7310,7310,7310,7310,0
20230616,180400,1645539790,7310,7310,7310,7310,0
20230616,180300,1645539790,7310,7310,7310,7310,0
20230616,180200,1645539790,7310,7310,7310,7310,0
20230616,180100,1645539790,7310,7310,7310,7310,0
20230616,180000,1645539790,7310,7310,7310,7310,0
20230616,175900,1645539790,7310,7310,7310,7310,0
20230616,175800,1645539790,7310,7310,7310,7310,0
20230616,175700,1645539790,7310,7310,7310,7310,0
20230616,175600,1645539790,7310,7310,7310,7310,0
20230616,175500,1645539790,7310,7310,7310,7310,0
20230616,175400,1645539790,7310,7310,7310,7310,0
20230616,175300,1645539790,7310,7310,7310,7310,0
20230616,175200,1645539790,7310,7310,7310,7310,0
20230616,175100,1645539790,7310,7310,7310,7310,0
20230616,175000,1645539790,7310,7310,7310,7310,0
20230616,174900,1645539790,7310,7310,7310,7310,0
20230616,174800,1645539790,7310,7310,7310,7310,0
20230616,174700,1645539790,7310,7310,7310,7310,0
20230616,174600,1645539790,7310,7310,7310,7310,0
20230616,174500,1645539790,7310,7310,7310,7310,0
20230616,174400,1645539790,7310,7310,7310,7310,0
20230616,174300,1645539790,7310,7310,7310,7310,0
20230616,174200,1645539790,7310,7310,7310,7310,0
20230616,174100,1645539790,7310,7310,7310,7310,0
20230616,174000,1645539790,7310,7310,7310,7310,46676
20230616,173900,1645539790,7310,7310,7310,7310,0
20230616,173800,1645539790,7310,7310,7310,7310,0
20230616,173700,1645539790,7310,7310,7310,7310,0
20230616,173600,1645539790,7310,7310,7310,7310,0
20230616,173500,1645539790,7310,7310,7310,7310,0
20230616,173400,1645539790,7310,7310,7310,7310,0
20230616,173300,1645539790,7310,7310,7310,7310,0
20230616,173200,1645539790,7310,7310,7310,7310,0
20230616,173100,1645539790,7310,7310,7310,7310,0
20230616,173000,1645539790,7310,7310,7310,7310,0
20230616,172900,1645539790,7310,7310,7310,7310,0
20230616,172800,1645539790,7310,7310,7310,7310,0
20230616,172700,1645539790,7310,7310,7310,7310,0
20230616,172600,1645539790,7310,7310,7310,7310,0
20230616,172500,1645539790,7310,7310,7310,7310,0
20230616,172400,1645539790,7310,7310,7310,7310,0
20230616,172300,1645539790,7310,7310,7310,7310,0
20230616,172200,1645539790,7310,7310,7310,7310,0
20230616,172100,1645539790,7310,7310,7310,7310,0
20230616,172000,1645539790,7310,7310,7310,7310,0
20230616,171900,1645539790,7310,7310,7310,7310,0
20230616,171800,1645539790,7310,7310,7310,7310,0
20230616,171700,1645539790,7310,7310,7310,7310,0
20230616,171600,1645539790,7310,7310,7310,7310,0
20230616,171500,1645539790,7310,7310,7310,7310,0
20230616,171400,1645539790,7310,7310,7310,7310,0
20230616,171300,1645539790,7310,7310,7310,7310,0
20230616,171200,1645539790,7310,7310,7310,7310,0
20230616,171100,1645539790,7310,7310,7310,7310,0
20230616,171000,1645539790,7310,7310,7310,7310,46676
20230616,170900,1645539790,7310,7310,7310,7310,0
20230616,170800,1645539790,7310,7310,7310,7310,0
20230616,170700,1645539790,7310,7310,7310,7310,0
20230616,170600,1645539790,7310,7310,7310,7310,0
20230616,170500,1645539790,7310,7310,7310,7310,0
20230616,170400,1645539790,7310,7310,7310,7310,0
20230616,170300,1645539790,7310,7310,7310,7310,0
20230616,170200,1645539790,7310,7310,7310,7310,0
20230616,170100,1645539790,7310,7310,7310,7310,0
20230616,170000,1645539790,7310,7310,7310,7310,0
20230616,165900,1645539790,7310,7310,7310,7310,0
20230616,165800,1645539790,7310,7310,7310,7310,0
20230616,165700,1645539790,7310,7310,7310,7310,0
20230616,165600,1645539790,7310,7310,7310,7310,0
20230616,165500,1645539790,7310,7310,7310,7310,0
20230616,165400,1645539790,7310,7310,7310,7310,0
20230616,165300,1645539790,7310,7310,7310,7310,0
20230616,165200,1645539790,7310,7310,7310,7310,0
20230616,165100,1645539790,7310,7310,7310,7310,0
20230616,165000,1645539790,7310,7310,7310,7310,0
20230616,164900,1645539790,7310,7310,7310,7310,0
20230616,164800,1645539790,7310,7310,7310,7310,0
20230616,164700,1645539790,7310,7310,7310,7310,0
20230616,164600,1645539790,7310,7310,7310,7310,0
20230616,164500,1645539790,7310,7310,7310,7310,0
20230616,164400,1645539790,7310,7310,7310,7310,0
20230616,164300,1645539790,7310,7310,7310,7310,0
20230616,164200,1645539790,7310,7310,7310,7310,0
20230616,164100,1645539790,7310,7310,7310,7310,0
20230616,164000,1645539790,7310,7310,7310,7310,46676
20230616,163900,1645539790,7310,7310,7310,7310,0
20230616,163800,1645539790,7310,7310,7310,7310,0
20230616,163700,1645539790,7310,7310,7310,7310,0
20230616,163600,1645539790,7310,7310,7310,7310,0
20230616,163500,1645539790,7310,7310,7310,7310,0
20230616,163400,1645539790,7310,7310,7310,7310,0
20230616,163300,1645539790,7310,7310,7310,7310,0
20230616,163200,1645539790,7310,7310,7310,7310,0
20230616,163100,1645539790,7310,7310,7310,7310,0
20230616,163000,1645539790,7310,7310,7310,7310,0
20230616,162900,1645539790,7310,7310,7310,7310,0
20230616,162800,1645539790,7310,7310,7310,7310,0
20230616,162700,1645539790,7310,7310,7310,7310,0
20230616,162600,1645539790,7310,7310,7310,7310,0
20230616,162500,1645539790,7310,7310,7310,7310,0
20230616,162400,1645539790,7310,7310,7310,7310,0
20230616,162300,1645539790,7310,7310,7310,7310,0
20230616,162200,1645539790,7310,7310,7310,7310,0
20230616,162100,1645539790,7310,7310,7310,7310,0
20230616,162000,1645539790,7310,7310,7310,7310,0
20230616,161900,1645539790,7310,7310,7310,7310,0
20230616,161800,1645539790,7310,7310,7310,7310,0
20230616,161700,1645539790,7310,7310,7310,7310,0
20230616,161600,1645539790,7310,7310,7310,7310,0
20230616,161500,1645539790,7310,7310,7310,7310,0
20230616,161400,1645539790,7310,7310,7310,7310,0
20230616,161300,1645539790,7310,7310,7310,7310,0
20230616,161200,1645539790,7310,7310,7310,7310,0
20230616,161100,1645539790,7310,7310,7310,7310,0
20230616,161000,1645539790,7310,7310,7310,7310,46676
20230616,160900,1645539790,7310,7310,7310,7310,0
20230616,160800,1645539790,7310,7310,7310,7310,0
20230616,160700,1645539790,7310,7310,7310,7310,0
20230616,160600,1645539790,7310,7310,7310,7310,0
20230616,160500,1645539790,7310,7310,7310,7310,0
20230616,160400,1645539790,7310,7310,7310,7310,0
20230616,160300,1645539790,7310,7310,7310,7310,0
20230616,160200,1645539790,7310,7310,7310,7310,0
20230616,160100,1645539790,7310,7310,7310,7310,0
20230616,160000,1645539790,7310,7310,7310,7310,0
20230616,155900,1645539790,7310,7310,7310,7310,0
20230616,155800,1645539790,7310,7310,7310,7310,0
20230616,155700,1645539790,7310,7310,7310,7310,0
20230616,155600,1645539790,7310,7310,7310,7310,0
20230616,155500,1645539790,7310,7310,7310,7310,0
20230616,155400,1645539790,7310,7310,7310,7310,0
20230616,155300,1645539790,7310,7310,7310,7310,0
20230616,155200,1645539790,7310,7310,7310,7310,0
20230616,155100,1645539790,7310,7310,7310,7310,0
20230616,155000,1645539790,7310,7310,7310,7310,0
20230616,154900,1645539790,7310,7310,7310,7310,0
20230616,154800,1645539790,7310,7310,7310,7310,0
20230616,154700,1645539790,7310,7310,7310,7310,0
20230616,154600,1645539790,7310,7310,7310,7310,0
20230616,154500,1645539790,7310,7310,7310,7310,0
20230616,154400,1645539790,7310,7310,7310,7310,0
20230616,154300,1645539790,7310,7310,7310,7310,0
20230616,154200,1645539790,7310,7310,7310,7310,0
20230616,154100,1645539790,7310,7310,7310,7310,0
20230616,154000,1645539790,7310,7310,7310,7310,46676
20230616,153900,1645539790,7310,7310,7310,7310,0
20230616,153800,1645539790,7310,7310,7310,7310,0
20230616,153700,1645539790,7310,7310,7310,7310,0
20230616,153600,1645539790,7310,7310,7310,7310,0
20230616,153500,1645539790,7310,7310,7310,7310,0
20230616,153400,1645539790,7310,7310,7310,7310,0
20230616,153300,1645539790,7310,7310,7310,7310,0
20230616,153200,1645539790,7310,7310,7310,7310,0
20230616,153100,1645539790,7310,7310,7310,7310,0
20230616,153000,1645539790,7310,7310,7310,7310,46676
20230616,152900,1304338230,7240,7240,7240,7240,0
20230616,152800,1304338230,7240,7240,7240,7240,0
20230616,152700,1304338230,7240,7240,7240,7240,0
20230616,152600,1304338230,7240,7240,7240,7240,0
20230616,152500,1304338230,7240,7240,7240,7240,0
20230616,152400,1304338230,7240,7240,7240,7240,0
20230616,152300,1304338230,7240,7240,7240,7240,0
20230616,152200,1304338230,7240,7240,7240,7240,0
20230616,152100,1304338230,7240,7240,7240,7240,0
20230616,152000,1304338230,7240,7240,7240,7240,0
20230616,151900,1304338230,7240,7240,7240,7230,816
20230616,151800,1298437630,7240,7240,7240,7230,101
20230616,151700,1297707040,7230,7240,7240,7230,668
20230616,151600,1292872600,7240,7230,7240,7230,356
20230616,151500,1290298670,7230,7220,7230,7220,665
20230616,151400,1285494600,7230,7220,7230,7220,520
20230616,151300,1281738100,7230,7230,7230,7230,415
20230616,151200,1278737650,7230,7230,7240,7230,342
20230616,151100,1276264590,7230,7230,7230,7230,1046
20230616,151000,1268702010,7230,7230,7230,7230,99
20230616,150900,1267986240,7230,7230,7230,7230,1
20230616,150800,1267979010,7240,7240,7240,7230,118
20230616,150700,1267125440,7230,7230,7230,7230,164
20230616,150600,1265939720,7240,7240,7240,7230,830
20230616,150500,1259937080,7230,7240,7240,7230,376
20230616,150400,1257215600,7240,7230,7240,7230,393
20230616,150300,1254374200,7230,7230,7260,7230,1604
20230616,150200,1242766020,7220,7220,7220,7220,120
20230616,150100,1241899620,7230,7230,7230,7230,0
20230616,150000,1241899620,7230,7230,7230,7230,41
20230616,145900,1241603190,7230,7230,7230,7230,0
20230616,145800,1241603190,7230,7230,7230,7230,15
20230616,145700,1241494740,7230,7220,7230,7220,4
20230616,145600,1241465830,7230,7230,7230,7230,1
20230616,145500,1241458600,7230,7230,7230,7230,6
20230616,145400,1241415220,7220,7220,7220,7220,106
20230616,145300,1240649900,7220,7220,7220,7220,38
20230616,145200,1240375540,7230,7230,7230,7230,80
20230616,145100,1239797140,7240,7220,7240,7220,41
20230616,145000,1239500400,7220,7230,7230,7220,369
20230616,144900,1236833060,7230,7230,7230,7230,79
20230616,144800,1236261890,7250,7250,7250,7250,0
20230616,144700,1236261890,7250,7250,7250,7250,0
20230616,144600,1236261890,7250,7250,7250,7250,15
20230616,144500,1236153140,7250,7250,7250,7250,55
20230616,144400,1235754390,7240,7230,7240,7230,667
20230616,144300,1230925620,7230,7230,7230,7230,98
20230616,144200,1230217080,7250,7250,7250,7240,970
20230616,144100,1223184890,7250,7250,7250,7250,387
20230616,144000,1220379140,7270,7270,7270,7270,0
20230616,143900,1220379140,7270,7270,7270,7270,476
20230616,143800,1216918620,7270,7260,7270,7260,2158
20230616,143700,1201248360,7260,7260,7260,7260,0
20230616,143600,1201248360,7260,7240,7260,7230,1537
20230616,143500,1190111860,7240,7230,7240,7230,140
20230616,143400,1189098670,7240,7240,7240,7240,10
20230616,143300,1189026270,7230,7230,7230,7230,0
20230616,143200,1189026270,7230,7230,7230,7230,80
20230616,143100,1188447870,7230,7230,7230,7230,0
20230616,143000,1188447870,7230,7230,7230,7230,76
20230616,142900,1187898390,7240,7250,7250,7240,55
20230616,142800,1187500140,7250,7250,7250,7250,0
20230616,142700,1187500140,7250,7250,7250,7250,1
20230616,142600,1187492890,7250,7250,7250,7240,863
20230616,142500,1181242970,7250,7250,7250,7250,0
20230616,142400,1181242970,7250,7220,7250,7220,116
20230616,142300,1180403030,7230,7230,7230,7230,0
20230616,142200,1180403030,7230,7220,7240,7220,331
20230616,142100,1178008640,7220,7220,7220,7220,3
20230616,142000,1177986980,7220,7220,7220,7220,121
20230616,141900,1177113360,7210,7210,7210,7200,633
20230616,141800,1172549930,7210,7200,7210,7200,211
20230616,141700,1171029870,7210,7210,7220,7210,567
20230616,141600,1166941040,7210,7210,7210,7210,0
20230616,141500,1166941040,7210,7210,7220,7200,108
20230616,141400,1166162580,7210,7210,7210,7210,171
20230616,141300,1164929670,7230,7210,7230,7210,301
20230616,141200,1162758440,7220,7210,7220,7210,48
20230616,141100,1162411930,7210,7210,7210,7200,279
20230616,141000,1160401680,7210,7210,7210,7210,1
20230616,140900,1160394470,7220,7220,7220,7220,1
20230616,140800,1160387250,7230,7230,7230,7230,1
20230616,140700,1160380020,7230,7220,7230,7210,1339
20230616,140600,1150718080,7220,7220,7220,7210,1281
20230616,140500,1141476490,7230,7230,7230,7230,14
20230616,140400,1141375270,7230,7230,7250,7230,176
20230616,140300,1140102350,7230,7220,7230,7220,343
20230616,140200,1137624720,7220,7220,7220,7220,10
20230616,140100,1137552520,7220,7220,7220,7220,353
20230616,140000,1135003860,7230,7230,7230,7230,4
20230616,135900,1134974940,7240,7240,7250,7230,528
20230616,135800,1131154880,7240,7240,7240,7240,3
20230616,135700,1131133160,7240,7240,7240,7240,55
20230616,135600,1130734960,7240,7240,7240,7240,33
20230616,135500,1130496040,7240,7240,7240,7240,11
20230616,135400,1130416400,7240,7230,7240,7230,461
20230616,135300,1127082760,7240,7240,7240,7240,91
20230616,135200,1126423920,7250,7250,7250,7250,70
20230616,135100,1125916420,7250,7250,7250,7250,0
20230616,135000,1125916420,7250,7250,7250,7250,0
20230616,134900,1125916420,7250,7240,7250,7240,226
20230616,134800,1124278250,7240,7250,7260,7240,1121
20230616,134700,1116155670,7250,7250,7250,7250,209
20230616,134600,1114640420,7250,7250,7250,7240,823
20230616,134500,1108677670,7250,7250,7250,7250,117
20230616,134400,1107829420,7250,7250,7250,7240,108
20230616,134300,1107046430,7250,7250,7250,7250,0
20230616,134200,1107046430,7250,7250,7250,7250,30
20230616,134100,1106828930,7250,7250,7250,7250,182
20230616,134000,1105509430,7240,7250,7250,7240,34
20230616,133900,1105262940,7250,7240,7280,7240,642
20230616,133800,1100602300,7240,7240,7240,7240,1
20230616,133700,1100595060,7250,7260,7260,7250,259
20230616,133600,1098716880,7250,7260,7280,7250,748
20230616,133500,1093288970,7270,7250,7270,7250,546
20230616,133400,1089324900,7250,7250,7250,7250,107
20230616,133300,1088549150,7250,7260,7260,7240,872
20230616,133200,1082227980,7280,7280,7280,7280,0
20230616,133100,1082227980,7280,7260,7280,7260,1250
20230616,133000,1073140530,7250,7250,7250,7250,900
20230616,132900,1066615530,7230,7230,7230,7230,50
20230616,132800,1066254030,7240,7240,7260,7240,698
20230616,132700,1061198590,7240,7240,7240,7220,332
20230616,132600,1058797240,7240,7230,7240,7230,34
20230616,132500,1058551280,7230,7230,7240,7230,189
20230616,132400,1057184610,7240,7240,7240,7240,117
20230616,132300,1056337530,7240,7240,7240,7240,19
20230616,132200,1056199970,7260,7260,7260,7260,0
20230616,132100,1056199970,7260,7240,7260,7240,451
20230616,132000,1052931940,7230,7230,7230,7230,0
20230616,131900,1052931940,7230,7230,7230,7230,85
20230616,131800,1052317390,7230,7230,7230,7230,11
20230616,131700,1052237860,7230,7230,7230,7230,11
20230616,131600,1052158330,7230,7230,7230,7230,11
20230616,131500,1052078800,7240,7230,7240,7220,447
20230616,131400,1048849930,7230,7250,7250,7230,61
20230616,131300,1048408880,7250,7250,7250,7250,0
20230616,131200,1048408880,7250,7240,7250,7210,1137
20230616,131100,1040196630,7240,7240,7240,7240,1
20230616,131000,1040189390,7240,7240,7240,7240,1
20230616,130900,1040182150,7250,7230,7250,7230,494
20230616,130800,1036608650,7260,7260,7260,7230,3633
20230616,130700,1010268770,7270,7270,7270,7270,0
20230616,130600,1010268770,7270,7270,7270,7260,321
20230616,130500,1007935110,7270,7280,7280,7270,316
20230616,130400,1005637180,7280,7290,7290,7280,995
20230616,130300,998392590,7290,7290,7290,7290,101
20230616,130200,997656300,7300,7300,7300,7300,0
20230616,130100,997656300,7300,7290,7300,7290,506
20230616,130000,993967060,7290,7290,7300,7290,22
20230616,125900,993806500,7290,7290,7290,7290,0
20230616,125800,993806500,7290,7290,7290,7290,0
20230616,125700,993806500,7290,7290,7290,7290,0
20230616,125600,993806500,7290,7290,7290,7290,0
20230616,125500,993806500,7290,7290,7290,7290,1
20230616,125400,993799210,7280,7300,7310,7280,261
20230616,125300,991893590,7290,7300,7300,7290,665
20230616,125200,987044980,7320,7320,7320,7320,3
20230616,125100,987023020,7290,7300,7320,7290,809
20230616,125000,981115880,7340,7340,7340,7340,0
20230616,124900,981115880,7340,7310,7340,7290,5077
20230616,124800,944028920,7340,7320,7340,7310,872
20230616,124700,937647600,7310,7310,7310,7310,0
20230616,124600,937647600,7310,7310,7310,7310,0
20230616,124500,937647600,7310,7310,7310,7310,46
20230616,124400,937311340,7340,7340,7340,7340,0
20230616,124300,937311340,7340,7320,7340,7320,161
20230616,124200,936132340,7340,7340,7340,7340,0
20230616,124100,936132340,7340,7340,7340,7340,0
20230616,124000,936132340,7340,7340,7340,7330,202
20230616,123900,934650150,7340,7340,7340,7340,6
20230616,123800,934606110,7330,7330,7340,7330,201
20230616,123700,933132530,7330,7310,7330,7310,1406
20230616,123600,922851260,7330,7300,7330,7300,1082
20230616,123500,914939760,7310,7310,7310,7310,377
20230616,123400,912183890,7320,7320,7320,7320,0
20230616,123300,912183890,7320,7320,7320,7320,10
20230616,123200,912110690,7320,7320,7320,7320,0
20230616,123100,912110690,7320,7320,7320,7320,20
20230616,123000,911964290,7320,7310,7320,7300,616
20230616,122900,907464240,7330,7330,7330,7330,0
20230616,122800,907464240,7330,7330,7330,7330,20
20230616,122700,907317640,7330,7330,7330,7330,0
20230616,122600,907317640,7330,7300,7330,7300,2367
20230616,122500,890026340,7300,7300,7300,7300,124
20230616,122400,889121140,7300,7300,7300,7300,494
20230616,122300,885514940,7300,7300,7300,7300,19
20230616,122200,885376240,7300,7300,7300,7300,40
20230616,122100,885084240,7300,7300,7300,7300,93
20230616,122000,884405340,7300,7300,7300,7300,0
20230616,121900,884405340,7300,7300,7300,7300,388
20230616,121800,881572940,7300,7300,7300,7300,270
20230616,121700,879601940,7300,7300,7300,7300,0
20230616,121600,879601940,7300,7290,7300,7290,1065
20230616,121500,871835490,7300,7300,7300,7300,27
20230616,121400,871638390,7300,7300,7300,7300,80
20230616,121300,871054390,7290,7290,7290,7290,1
20230616,121200,871047100,7300,7300,7300,7300,0
20230616,121100,871047100,7300,7300,7300,7300,0
20230616,121000,871047100,7300,7290,7300,7290,266
20230616,120900,869106490,7290,7290,7290,7290,1
20230616,120800,869099200,7300,7300,7300,7300,0
20230616,120700,869099200,7300,7290,7300,7290,204
20230616,120600,867611950,7310,7310,7310,7300,79
20230616,120500,867035030,7310,7310,7310,7310,0
20230616,120400,867035030,7310,7310,7310,7310,0
20230616,120300,867035030,7310,7310,7310,7310,0
20230616,120200,867035030,7310,7310,7310,7310,0
20230616,120100,867035030,7310,7310,7310,7310,0
20230616,120000,867035030,7310,7310,7310,7310,2
20230616,115900,867020410,7310,7310,7310,7310,0
20230616,115800,867020410,7310,7310,7310,7300,1653
20230616,115700,854947870,7320,7320,7330,7320,40
20230616,115600,854654970,7330,7330,7330,7330,0
20230616,115500,854654970,7330,7320,7330,7320,165
20230616,115400,853447010,7330,7330,7330,7330,6
20230616,115300,853403030,7330,7330,7330,7330,46
20230616,115200,853065850,7330,7330,7330,7320,241
20230616,115100,851301350,7330,7350,7350,7330,131
20230616,115000,850338540,7350,7350,7350,7350,0
20230616,114900,850338540,7350,7330,7350,7320,162
20230616,114800,849151380,7350,7330,7350,7330,715
20230616,114700,843905960,7330,7320,7330,7320,172
20230616,114600,842646780,7330,7320,7350,7320,264
20230616,114500,840712940,7330,7350,7360,7320,872
20230616,114400,834317040,7360,7360,7360,7360,600
20230616,114300,829901040,7360,7350,7360,7350,132
20230616,114200,828930530,7360,7360,7360,7360,0
20230616,114100,828930530,7360,7360,7360,7360,0
20230616,114000,828930530,7360,7360,7360,7360,0
20230616,113900,828930530,7360,7350,7360,7350,9
20230616,113800,828864370,7350,7350,7350,7350,42
20230616,113700,828555670,7350,7350,7350,7350,1
20230616,113600,828548320,7350,7360,7360,7350,84
20230616,113500,827930850,7360,7350,7360,7350,220
20230616,113400,826313600,7350,7350,7350,7350,0
20230616,113300,826313600,7350,7340,7350,7340,127
20230616,113200,825381140,7340,7350,7350,7340,45
20230616,113100,825050400,7350,7340,7350,7340,94
20230616,113000,824360310,7340,7340,7340,7340,0
20230616,112900,824360310,7340,7350,7350,7340,119
20230616,112800,823485700,7360,7360,7370,7360,303
20230616,112700,821255610,7350,7350,7350,7350,249
20230616,112600,819425460,7350,7350,7350,7350,27
20230616,112500,819227010,7350,7350,7350,7350,184
20230616,112400,817874610,7350,7340,7350,7340,251
20230616,112300,816031100,7340,7340,7340,7340,0
20230616,112200,816031100,7340,7340,7340,7340,199
20230616,112100,814570440,7340,7340,7340,7340,2
20230616,112000,814555760,7340,7340,7340,7340,234
20230616,111900,812838200,7340,7340,7340,7340,120
20230616,111800,811957400,7330,7320,7330,7320,175
20230616,111700,810674660,7320,7320,7320,7320,0
20230616,111600,810674660,7320,7320,7320,7320,1
20230616,111500,810667340,7330,7320,7330,7320,66
20230616,111400,810183620,7330,7350,7350,7330,550
20230616,111300,806147070,7360,7370,7370,7360,265
20230616,111200,804196620,7360,7360,7360,7360,59
20230616,111100,803762380,7360,7360,7360,7360,81
20230616,111000,803166220,7370,7370,7370,7370,1
20230616,110900,803158850,7370,7360,7370,7360,296
20230616,110800,800980280,7360,7360,7360,7360,0
20230616,110700,800980280,7360,7360,7360,7360,11
20230616,110600,800899320,7360,7360,7370,7360,608
20230616,110500,796422310,7370,7360,7370,7360,621
20230616,110400,791850790,7360,7360,7360,7360,2
20230616,110300,791836070,7360,7360,7360,7360,1
20230616,110200,791828710,7350,7350,7350,7350,240
20230616,110100,790064710,7350,7340,7350,7340,106
20230616,110000,789286660,7350,7340,7350,7340,220
20230616,105900,787671840,7340,7340,7340,7340,75
20230616,105800,787121340,7340,7340,7340,7340,11
20230616,105700,787040600,7330,7320,7340,7320,244
20230616,105600,785251190,7320,7320,7320,7320,50
20230616,105500,784885190,7320,7320,7320,7320,1
20230616,105400,784877870,7320,7340,7340,7320,103
20230616,105300,784123640,7330,7310,7330,7310,403
20230616,105200,781174380,7320,7330,7330,7320,1394
20230616,105100,770964010,7340,7340,7340,7340,98
20230616,105000,770244690,7340,7340,7340,7330,525
20230616,104900,766391220,7340,7350,7350,7340,249
20230616,104800,764562640,7360,7360,7380,7350,1767
20230616,104700,751562870,7360,7360,7360,7360,76
20230616,104600,751003510,7350,7350,7350,7350,186
20230616,104500,749636410,7350,7350,7350,7350,82
20230616,104400,749033710,7350,7350,7350,7350,100
20230616,104300,748298710,7350,7350,7350,7350,60
20230616,104200,747857710,7340,7340,7340,7340,0
20230616,104100,747857710,7340,7340,7340,7340,39
20230616,104000,747571450,7340,7340,7340,7340,38
20230616,103900,747292530,7330,7340,7340,7330,315
20230616,103800,744981230,7340,7340,7360,7340,111
20230616,103700,744166360,7340,7330,7340,7320,630
20230616,103600,739549050,7330,7330,7330,7330,141
20230616,103500,738515520,7330,7330,7330,7330,76
20230616,103400,737958440,7340,7340,7340,7340,165
20230616,103300,736747340,7340,7350,7350,7340,218
20230616,103200,735146720,7340,7340,7340,7340,0
20230616,103100,735146720,7340,7350,7350,7340,537
20230616,103000,731200860,7360,7360,7360,7360,73
20230616,102900,730663580,7350,7350,7350,7350,300
20230616,102800,728458580,7360,7370,7380,7360,472
20230616,102700,724983280,7360,7340,7360,7340,1452
20230616,102600,714309270,7340,7350,7350,7340,87
20230616,102500,713670540,7340,7340,7340,7340,1978
20230616,102400,699152020,7340,7350,7350,7340,411
20230616,102300,696133620,7350,7350,7350,7350,556
20230616,102200,692047020,7360,7360,7360,7350,169
20230616,102100,690803630,7360,7360,7360,7350,1164
20230616,102000,682241960,7370,7370,7380,7370,65
20230616,101900,681762900,7370,7380,7380,7370,216
20230616,101800,680170830,7380,7380,7380,7380,14
20230616,101700,680067510,7370,7380,7390,7370,386
20230616,101600,677218900,7390,7380,7390,7380,126
20230616,101500,676288880,7380,7380,7380,7370,94
20230616,101400,675595460,7380,7370,7380,7370,267
20230616,101300,673626630,7370,7380,7380,7370,35
20230616,101200,673368530,7380,7380,7380,7380,93
20230616,101100,672682190,7380,7370,7380,7370,113
20230616,101000,671849240,7380,7380,7380,7360,152
20230616,100900,670729050,7380,7390,7400,7380,501
20230616,100800,667029740,7400,7410,7410,7400,869
20230616,100700,660598540,7410,7410,7410,7410,14
20230616,100600,660494800,7410,7410,7410,7410,52
20230616,100500,660109480,7410,7400,7410,7400,48
20230616,100400,659754130,7400,7410,7410,7400,165
20230616,100300,658532960,7410,7400,7420,7400,547
20230616,100200,654480010,7410,7410,7410,7410,129
20230616,100100,653524120,7410,7400,7410,7400,67
20230616,100000,653028170,7410,7400,7420,7400,405
20230616,095900,650030750,7400,7410,7410,7400,365
20230616,095800,647327620,7420,7420,7420,7420,134
20230616,095700,646333340,7410,7410,7410,7400,98
20230616,095600,645607170,7390,7400,7400,7390,363
20230616,095500,642921470,7400,7360,7400,7360,570
20230616,095400,638712360,7350,7410,7410,7350,1706
20230616,095300,626105720,7410,7420,7420,7410,401
20230616,095200,623133950,7420,7430,7430,7410,277
20230616,095100,621078490,7420,7420,7420,7420,163
20230616,095000,619869030,7420,7440,7440,7420,2329
20230616,094900,602553960,7440,7460,7460,7440,2069
20230616,094800,587138080,7470,7470,7470,7470,141
20230616,094700,586084810,7460,7480,7480,7460,69
20230616,094600,585569860,7470,7470,7470,7470,284
20230616,094500,583448380,7470,7480,7480,7470,201
20230616,094400,581946200,7470,7470,7480,7470,689
20230616,094300,576797020,7470,7480,7480,7470,1007
20230616,094200,569274590,7470,7470,7470,7470,188
20230616,094100,567870230,7470,7470,7480,7470,711
20230616,094000,562557810,7470,7470,7480,7460,811
20230616,093900,556495550,7480,7470,7490,7470,5679
20230616,093800,514057590,7470,7460,7470,7460,323
20230616,093700,511647920,7460,7470,7470,7460,739
20230616,093600,506128220,7470,7460,7480,7460,2960
20230616,093500,484010230,7460,7460,7480,7460,991
20230616,093400,476613640,7480,7450,7480,7450,2705
20230616,093300,456443290,7440,7430,7440,7430,4171
20230616,093200,425412300,7440,7440,7440,7430,481
20230616,093100,421835340,7460,7440,7460,7440,3216
20230616,093000,397873580,7430,7410,7430,7410,1648
20230616,092900,385631380,7420,7420,7420,7420,216
20230616,092800,384028660,7420,7400,7420,7400,625
20230616,092700,379394220,7400,7400,7400,7390,1346
20230616,092600,369435660,7400,7420,7420,7400,617
20230616,092500,364869480,7420,7420,7420,7420,634
20230616,092400,360165200,7400,7410,7430,7400,1987
20230616,092300,345425850,7400,7410,7410,7400,198
20230616,092200,343960500,7410,7430,7430,7410,490
20230616,092100,340325330,7430,7430,7440,7420,2703
20230616,092000,320264740,7440,7440,7440,7430,584
20230616,091900,315919800,7430,7420,7430,7410,3674
20230616,091800,288643090,7420,7410,7430,7400,1618
20230616,091700,276638800,7410,7420,7430,7410,1219
20230616,091600,267594770,7420,7420,7420,7400,4490
20230616,091500,234320990,7410,7330,7420,7330,9901
20230616,091400,161234650,7350,7350,7370,7330,2651
20230616,091300,141747790,7350,7340,7350,7330,3495
20230616,091200,116080050,7340,7320,7340,7310,1436
20230616,091100,105553290,7320,7270,7320,7270,2749
20230616,091000,85482100,7280,7260,7280,7260,455
20230616,090900,82170720,7290,7280,7290,7250,888
20230616,090800,75705840,7280,7270,7280,7250,3861
20230616,090700,47681160,7270,7270,7280,7270,793
20230616,090600,41914940,7260,7250,7270,7250,1813
20230616,090500,28760160,7250,7250,7250,7240,437
20230616,090400,25593260,7260,7260,7270,7250,397
20230616,090300,22714160,7280,7230,7280,7230,1709
20230616,090200,10318370,7230,7220,7250,7200,439
20230616,090100,7146530,7220,7220,7230,7200,561
20230616,090000,3097180,7220,7200,7220,7200,430
Reference in New Issue Copy Permalink