ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/093370/min/candle-20230613.csv

728 lines
39 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
20230613,210500,12614342940,14040,14040,14040,14040,40213
20230613,210400,12614342940,14040,14040,14040,14040,0
20230613,210300,12614342940,14040,14040,14040,14040,0
20230613,210200,12614342940,14040,14040,14040,14040,0
20230613,210100,12614342940,14040,14040,14040,14040,0
20230613,210000,12614342940,14040,14040,14040,14040,0
20230613,205900,12614342940,14040,14040,14040,14040,0
20230613,205800,12614342940,14040,14040,14040,14040,0
20230613,205700,12614342940,14040,14040,14040,14040,0
20230613,205600,12614342940,14040,14040,14040,14040,0
20230613,205500,12614342940,14040,14040,14040,14040,0
20230613,205400,12614342940,14040,14040,14040,14040,0
20230613,205300,12614342940,14040,14040,14040,14040,0
20230613,205200,12614342940,14040,14040,14040,14040,0
20230613,205100,12614342940,14040,14040,14040,14040,0
20230613,205000,12614342940,14040,14040,14040,14040,0
20230613,204900,12614342940,14040,14040,14040,14040,0
20230613,204800,12614342940,14040,14040,14040,14040,0
20230613,204700,12614342940,14040,14040,14040,14040,0
20230613,204600,12614342940,14040,14040,14040,14040,0
20230613,204500,12614342940,14040,14040,14040,14040,0
20230613,204400,12614342940,14040,14040,14040,14040,0
20230613,204300,12614342940,14040,14040,14040,14040,0
20230613,204200,12614342940,14040,14040,14040,14040,0
20230613,204100,12614342940,14040,14040,14040,14040,0
20230613,204000,12614342940,14040,14040,14040,14040,0
20230613,203900,12614342940,14040,14040,14040,14040,0
20230613,203800,12614342940,14040,14040,14040,14040,0
20230613,203700,12614342940,14040,14040,14040,14040,0
20230613,203600,12614342940,14040,14040,14040,14040,0
20230613,203500,12614342940,14040,14040,14040,14040,40213
20230613,203400,12614342940,14040,14040,14040,14040,0
20230613,203300,12614342940,14040,14040,14040,14040,0
20230613,203200,12614342940,14040,14040,14040,14040,0
20230613,203100,12614342940,14040,14040,14040,14040,0
20230613,203000,12614342940,14040,14040,14040,14040,0
20230613,202900,12614342940,14040,14040,14040,14040,0
20230613,202800,12614342940,14040,14040,14040,14040,0
20230613,202700,12614342940,14040,14040,14040,14040,0
20230613,202600,12614342940,14040,14040,14040,14040,0
20230613,202500,12614342940,14040,14040,14040,14040,0
20230613,202400,12614342940,14040,14040,14040,14040,0
20230613,202300,12614342940,14040,14040,14040,14040,0
20230613,202200,12614342940,14040,14040,14040,14040,0
20230613,202100,12614342940,14040,14040,14040,14040,0
20230613,202000,12614342940,14040,14040,14040,14040,0
20230613,201900,12614342940,14040,14040,14040,14040,0
20230613,201800,12614342940,14040,14040,14040,14040,0
20230613,201700,12614342940,14040,14040,14040,14040,0
20230613,201600,12614342940,14040,14040,14040,14040,0
20230613,201500,12614342940,14040,14040,14040,14040,0
20230613,201400,12614342940,14040,14040,14040,14040,0
20230613,201300,12614342940,14040,14040,14040,14040,0
20230613,201200,12614342940,14040,14040,14040,14040,0
20230613,201100,12614342940,14040,14040,14040,14040,0
20230613,201000,12614342940,14040,14040,14040,14040,0
20230613,200900,12614342940,14040,14040,14040,14040,0
20230613,200800,12614342940,14040,14040,14040,14040,0
20230613,200700,12614342940,14040,14040,14040,14040,0
20230613,200600,12614342940,14040,14040,14040,14040,0
20230613,200500,12614342940,14040,14040,14040,14040,40213
20230613,200400,12614342940,14040,14040,14040,14040,0
20230613,200300,12614342940,14040,14040,14040,14040,0
20230613,200200,12614342940,14040,14040,14040,14040,0
20230613,200100,12614342940,14040,14040,14040,14040,0
20230613,200000,12614342940,14040,14040,14040,14040,0
20230613,195900,12614342940,14040,14040,14040,14040,0
20230613,195800,12614342940,14040,14040,14040,14040,0
20230613,195700,12614342940,14040,14040,14040,14040,0
20230613,195600,12614342940,14040,14040,14040,14040,0
20230613,195500,12614342940,14040,14040,14040,14040,0
20230613,195400,12614342940,14040,14040,14040,14040,0
20230613,195300,12614342940,14040,14040,14040,14040,0
20230613,195200,12614342940,14040,14040,14040,14040,0
20230613,195100,12614342940,14040,14040,14040,14040,0
20230613,195000,12614342940,14040,14040,14040,14040,0
20230613,194900,12614342940,14040,14040,14040,14040,0
20230613,194800,12614342940,14040,14040,14040,14040,0
20230613,194700,12614342940,14040,14040,14040,14040,0
20230613,194600,12614342940,14040,14040,14040,14040,0
20230613,194500,12614342940,14040,14040,14040,14040,0
20230613,194400,12614342940,14040,14040,14040,14040,0
20230613,194300,12614342940,14040,14040,14040,14040,0
20230613,194200,12614342940,14040,14040,14040,14040,0
20230613,194100,12614342940,14040,14040,14040,14040,0
20230613,194000,12614342940,14040,14040,14040,14040,0
20230613,193900,12614342940,14040,14040,14040,14040,0
20230613,193800,12614342940,14040,14040,14040,14040,0
20230613,193700,12614342940,14040,14040,14040,14040,0
20230613,193600,12614342940,14040,14040,14040,14040,0
20230613,193500,12614342940,14040,14040,14040,14040,40213
20230613,193400,12614342940,14040,14040,14040,14040,0
20230613,193300,12614342940,14040,14040,14040,14040,0
20230613,193200,12614342940,14040,14040,14040,14040,0
20230613,193100,12614342940,14040,14040,14040,14040,0
20230613,193000,12614342940,14040,14040,14040,14040,0
20230613,192900,12614342940,14040,14040,14040,14040,0
20230613,192800,12614342940,14040,14040,14040,14040,0
20230613,192700,12614342940,14040,14040,14040,14040,0
20230613,192600,12614342940,14040,14040,14040,14040,0
20230613,192500,12614342940,14040,14040,14040,14040,0
20230613,192400,12614342940,14040,14040,14040,14040,0
20230613,192300,12614342940,14040,14040,14040,14040,0
20230613,192200,12614342940,14040,14040,14040,14040,0
20230613,192100,12614342940,14040,14040,14040,14040,0
20230613,192000,12614342940,14040,14040,14040,14040,0
20230613,191900,12614342940,14040,14040,14040,14040,0
20230613,191800,12614342940,14040,14040,14040,14040,0
20230613,191700,12614342940,14040,14040,14040,14040,0
20230613,191600,12614342940,14040,14040,14040,14040,0
20230613,191500,12614342940,14040,14040,14040,14040,0
20230613,191400,12614342940,14040,14040,14040,14040,0
20230613,191300,12614342940,14040,14040,14040,14040,0
20230613,191200,12614342940,14040,14040,14040,14040,0
20230613,191100,12614342940,14040,14040,14040,14040,0
20230613,191000,12614342940,14040,14040,14040,14040,0
20230613,190900,12614342940,14040,14040,14040,14040,0
20230613,190800,12614342940,14040,14040,14040,14040,0
20230613,190700,12614342940,14040,14040,14040,14040,0
20230613,190600,12614342940,14040,14040,14040,14040,0
20230613,190500,12614342940,14040,14040,14040,14040,40213
20230613,190400,12614342940,14040,14040,14040,14040,0
20230613,190300,12614342940,14040,14040,14040,14040,0
20230613,190200,12614342940,14040,14040,14040,14040,0
20230613,190100,12614342940,14040,14040,14040,14040,0
20230613,190000,12614342940,14040,14040,14040,14040,0
20230613,185900,12614342940,14040,14040,14040,14040,0
20230613,185800,12614342940,14040,14040,14040,14040,0
20230613,185700,12614342940,14040,14040,14040,14040,0
20230613,185600,12614342940,14040,14040,14040,14040,0
20230613,185500,12614342940,14040,14040,14040,14040,0
20230613,185400,12614342940,14040,14040,14040,14040,0
20230613,185300,12614342940,14040,14040,14040,14040,0
20230613,185200,12614342940,14040,14040,14040,14040,0
20230613,185100,12614342940,14040,14040,14040,14040,0
20230613,185000,12614342940,14040,14040,14040,14040,0
20230613,184900,12614342940,14040,14040,14040,14040,0
20230613,184800,12614342940,14040,14040,14040,14040,0
20230613,184700,12614342940,14040,14040,14040,14040,0
20230613,184600,12614342940,14040,14040,14040,14040,0
20230613,184500,12614342940,14040,14040,14040,14040,0
20230613,184400,12614342940,14040,14040,14040,14040,0
20230613,184300,12614342940,14040,14040,14040,14040,0
20230613,184200,12614342940,14040,14040,14040,14040,0
20230613,184100,12614342940,14040,14040,14040,14040,0
20230613,184000,12614342940,14040,14040,14040,14040,0
20230613,183900,12614342940,14040,14040,14040,14040,0
20230613,183800,12614342940,14040,14040,14040,14040,0
20230613,183700,12614342940,14040,14040,14040,14040,0
20230613,183600,12614342940,14040,14040,14040,14040,0
20230613,183500,12614342940,14040,14040,14040,14040,40213
20230613,183400,12614342940,14040,14040,14040,14040,0
20230613,183300,12614342940,14040,14040,14040,14040,0
20230613,183200,12614342940,14040,14040,14040,14040,0
20230613,183100,12614342940,14040,14040,14040,14040,0
20230613,183000,12614342940,14040,14040,14040,14040,0
20230613,182900,12614342940,14040,14040,14040,14040,0
20230613,182800,12614342940,14040,14040,14040,14040,0
20230613,182700,12614342940,14040,14040,14040,14040,0
20230613,182600,12614342940,14040,14040,14040,14040,0
20230613,182500,12614342940,14040,14040,14040,14040,0
20230613,182400,12614342940,14040,14040,14040,14040,0
20230613,182300,12614342940,14040,14040,14040,14040,0
20230613,182200,12614342940,14040,14040,14040,14040,0
20230613,182100,12614342940,14040,14040,14040,14040,0
20230613,182000,12614342940,14040,14040,14040,14040,0
20230613,181900,12614342940,14040,14040,14040,14040,0
20230613,181800,12614342940,14040,14040,14040,14040,0
20230613,181700,12614342940,14040,14040,14040,14040,0
20230613,181600,12614342940,14040,14040,14040,14040,0
20230613,181500,12614342940,14040,14040,14040,14040,0
20230613,181400,12614342940,14040,14040,14040,14040,0
20230613,181300,12614342940,14040,14040,14040,14040,0
20230613,181200,12614342940,14040,14040,14040,14040,0
20230613,181100,12614342940,14040,14040,14040,14040,0
20230613,181000,12614342940,14040,14040,14040,14040,0
20230613,180900,12614342940,14040,14040,14040,14040,0
20230613,180800,12614342940,14040,14040,14040,14040,0
20230613,180700,12614342940,14040,14040,14040,14040,0
20230613,180600,12614342940,14040,14040,14040,14040,0
20230613,180500,12614342940,14040,14040,14040,14040,40213
20230613,180400,12614342940,14040,14040,14040,14040,0
20230613,180300,12614342940,14040,14040,14040,14040,0
20230613,180200,12614342940,14040,14040,14040,14040,0
20230613,180100,12614342940,14040,14040,14040,14040,0
20230613,180000,12614342940,14040,14040,14040,14040,0
20230613,175900,12614342940,14040,14040,14040,14040,0
20230613,175800,12614342940,14040,14040,14040,14040,0
20230613,175700,12614342940,14040,14040,14040,14040,0
20230613,175600,12614342940,14040,14040,14040,14040,0
20230613,175500,12614342940,14040,14040,14040,14040,0
20230613,175400,12614342940,14040,14040,14040,14040,0
20230613,175300,12614342940,14040,14040,14040,14040,0
20230613,175200,12614342940,14040,14040,14040,14040,0
20230613,175100,12614342940,14040,14040,14040,14040,0
20230613,175000,12614342940,14040,14040,14040,14040,0
20230613,174900,12614342940,14040,14040,14040,14040,0
20230613,174800,12614342940,14040,14040,14040,14040,0
20230613,174700,12614342940,14040,14040,14040,14040,0
20230613,174600,12614342940,14040,14040,14040,14040,0
20230613,174500,12614342940,14040,14040,14040,14040,0
20230613,174400,12614342940,14040,14040,14040,14040,0
20230613,174300,12614342940,14040,14040,14040,14040,0
20230613,174200,12614342940,14040,14040,14040,14040,0
20230613,174100,12614342940,14040,14040,14040,14040,0
20230613,174000,12614342940,14040,14040,14040,14040,0
20230613,173900,12614342940,14040,14040,14040,14040,0
20230613,173800,12614342940,14040,14040,14040,14040,0
20230613,173700,12614342940,14040,14040,14040,14040,0
20230613,173600,12614342940,14040,14040,14040,14040,0
20230613,173500,12614342940,14040,14040,14040,14040,40213
20230613,173400,12614342940,14040,14040,14040,14040,0
20230613,173300,12614342940,14040,14040,14040,14040,0
20230613,173200,12614342940,14040,14040,14040,14040,0
20230613,173100,12614342940,14040,14040,14040,14040,0
20230613,173000,12614342940,14040,14040,14040,14040,0
20230613,172900,12614342940,14040,14040,14040,14040,0
20230613,172800,12614342940,14040,14040,14040,14040,0
20230613,172700,12614342940,14040,14040,14040,14040,0
20230613,172600,12614342940,14040,14040,14040,14040,0
20230613,172500,12614342940,14040,14040,14040,14040,0
20230613,172400,12614342940,14040,14040,14040,14040,0
20230613,172300,12614342940,14040,14040,14040,14040,0
20230613,172200,12614342940,14040,14040,14040,14040,0
20230613,172100,12614342940,14040,14040,14040,14040,0
20230613,172000,12614342940,14040,14040,14040,14040,0
20230613,171900,12614342940,14040,14040,14040,14040,0
20230613,171800,12614342940,14040,14040,14040,14040,0
20230613,171700,12614342940,14040,14040,14040,14040,0
20230613,171600,12614342940,14040,14040,14040,14040,0
20230613,171500,12614342940,14040,14040,14040,14040,0
20230613,171400,12614342940,14040,14040,14040,14040,0
20230613,171300,12614342940,14040,14040,14040,14040,0
20230613,171200,12614342940,14040,14040,14040,14040,0
20230613,171100,12614342940,14040,14040,14040,14040,0
20230613,171000,12614342940,14040,14040,14040,14040,0
20230613,170900,12614342940,14040,14040,14040,14040,0
20230613,170800,12614342940,14040,14040,14040,14040,0
20230613,170700,12614342940,14040,14040,14040,14040,0
20230613,170600,12614342940,14040,14040,14040,14040,0
20230613,170500,12614342940,14040,14040,14040,14040,40213
20230613,170400,12614342940,14040,14040,14040,14040,0
20230613,170300,12614342940,14040,14040,14040,14040,0
20230613,170200,12614342940,14040,14040,14040,14040,0
20230613,170100,12614342940,14040,14040,14040,14040,0
20230613,170000,12614342940,14040,14040,14040,14040,0
20230613,165900,12614342940,14040,14040,14040,14040,0
20230613,165800,12614342940,14040,14040,14040,14040,0
20230613,165700,12614342940,14040,14040,14040,14040,0
20230613,165600,12614342940,14040,14040,14040,14040,0
20230613,165500,12614342940,14040,14040,14040,14040,0
20230613,165400,12614342940,14040,14040,14040,14040,0
20230613,165300,12614342940,14040,14040,14040,14040,0
20230613,165200,12614342940,14040,14040,14040,14040,0
20230613,165100,12614342940,14040,14040,14040,14040,0
20230613,165000,12614342940,14040,14040,14040,14040,0
20230613,164900,12614342940,14040,14040,14040,14040,0
20230613,164800,12614342940,14040,14040,14040,14040,0
20230613,164700,12614342940,14040,14040,14040,14040,0
20230613,164600,12614342940,14040,14040,14040,14040,0
20230613,164500,12614342940,14040,14040,14040,14040,0
20230613,164400,12614342940,14040,14040,14040,14040,0
20230613,164300,12614342940,14040,14040,14040,14040,0
20230613,164200,12614342940,14040,14040,14040,14040,0
20230613,164100,12614342940,14040,14040,14040,14040,0
20230613,164000,12614342940,14040,14040,14040,14040,0
20230613,163900,12614342940,14040,14040,14040,14040,0
20230613,163800,12614342940,14040,14040,14040,14040,0
20230613,163700,12614342940,14040,14040,14040,14040,0
20230613,163600,12614342940,14040,14040,14040,14040,0
20230613,163500,12614342940,14040,14040,14040,14040,40213
20230613,163400,12614342940,14040,14040,14040,14040,0
20230613,163300,12614342940,14040,14040,14040,14040,0
20230613,163200,12614342940,14040,14040,14040,14040,0
20230613,163100,12614342940,14040,14040,14040,14040,0
20230613,163000,12614342940,14040,14040,14040,14040,0
20230613,162900,12614342940,14040,14040,14040,14040,0
20230613,162800,12614342940,14040,14040,14040,14040,0
20230613,162700,12614342940,14040,14040,14040,14040,0
20230613,162600,12614342940,14040,14040,14040,14040,0
20230613,162500,12614342940,14040,14040,14040,14040,0
20230613,162400,12614342940,14040,14040,14040,14040,0
20230613,162300,12614342940,14040,14040,14040,14040,0
20230613,162200,12614342940,14040,14040,14040,14040,0
20230613,162100,12614342940,14040,14040,14040,14040,0
20230613,162000,12614342940,14040,14040,14040,14040,0
20230613,161900,12614342940,14040,14040,14040,14040,0
20230613,161800,12614342940,14040,14040,14040,14040,0
20230613,161700,12614342940,14040,14040,14040,14040,0
20230613,161600,12614342940,14040,14040,14040,14040,0
20230613,161500,12614342940,14040,14040,14040,14040,0
20230613,161400,12614342940,14040,14040,14040,14040,0
20230613,161300,12614342940,14040,14040,14040,14040,0
20230613,161200,12614342940,14040,14040,14040,14040,0
20230613,161100,12614342940,14040,14040,14040,14040,0
20230613,161000,12614342940,14040,14040,14040,14040,0
20230613,160900,12614342940,14040,14040,14040,14040,0
20230613,160800,12614342940,14040,14040,14040,14040,0
20230613,160700,12614342940,14040,14040,14040,14040,0
20230613,160600,12614342940,14040,14040,14040,14040,0
20230613,160500,12614342940,14040,14040,14040,14040,40213
20230613,160400,12614342940,14040,14040,14040,14040,0
20230613,160300,12614342940,14040,14040,14040,14040,0
20230613,160200,12614342940,14040,14040,14040,14040,0
20230613,160100,12614342940,14040,14040,14040,14040,0
20230613,160000,12614342940,14040,14040,14040,14040,0
20230613,155900,12614342940,14040,14040,14040,14040,0
20230613,155800,12614342940,14040,14040,14040,14040,0
20230613,155700,12614342940,14040,14040,14040,14040,0
20230613,155600,12614342940,14040,14040,14040,14040,0
20230613,155500,12614342940,14040,14040,14040,14040,0
20230613,155400,12614342940,14040,14040,14040,14040,0
20230613,155300,12614342940,14040,14040,14040,14040,0
20230613,155200,12614342940,14040,14040,14040,14040,0
20230613,155100,12614342940,14040,14040,14040,14040,0
20230613,155000,12614342940,14040,14040,14040,14040,0
20230613,154900,12614342940,14040,14040,14040,14040,0
20230613,154800,12614342940,14040,14040,14040,14040,0
20230613,154700,12614342940,14040,14040,14040,14040,0
20230613,154600,12614342940,14040,14040,14040,14040,0
20230613,154500,12614342940,14040,14040,14040,14040,0
20230613,154400,12614342940,14040,14040,14040,14040,0
20230613,154300,12614342940,14040,14040,14040,14040,0
20230613,154200,12614342940,14040,14040,14040,14040,0
20230613,154100,12614342940,14040,14040,14040,14040,0
20230613,154000,12614342940,14040,14040,14040,14040,0
20230613,153900,12614342940,14040,14040,14040,14040,0
20230613,153800,12614342940,14040,14040,14040,14040,0
20230613,153700,12614342940,14040,14040,14040,14040,0
20230613,153600,12614342940,14040,14040,14040,14040,0
20230613,153500,12614342940,14040,14040,14040,14040,40213
20230613,153400,12614342940,14040,14040,14040,14040,0
20230613,153300,12614342940,14040,14040,14040,14040,0
20230613,153200,12614342940,14040,14040,14040,14040,0
20230613,153100,12614342940,14040,14040,14040,14040,0
20230613,153000,12614342940,14040,14040,14040,14040,40213
20230613,152900,12049752420,14020,14020,14020,14020,0
20230613,152800,12049752420,14020,14020,14020,14020,0
20230613,152700,12049752420,14020,14020,14020,14020,0
20230613,152600,12049752420,14020,14020,14020,14020,0
20230613,152500,12049752420,14020,14020,14020,14020,0
20230613,152400,12049752420,14020,14020,14020,14020,0
20230613,152300,12049752420,14020,14020,14020,14020,0
20230613,152200,12049752420,14020,14020,14020,14020,0
20230613,152100,12049752420,14020,14020,14020,14020,0
20230613,152000,12049752420,14020,14020,14020,14020,0
20230613,151900,12049752420,14020,14040,14040,14010,8946
20230613,151800,11924296590,14030,14030,14040,14030,3107
20230613,151700,11880699640,14030,14040,14050,14030,1939
20230613,151600,11853480400,14030,14040,14050,14020,3649
20230613,151500,11802276170,14040,14030,14040,14020,1992
20230613,151400,11774321960,14030,14030,14050,14020,5338
20230613,151300,11699438680,14050,14040,14050,14030,6147
20230613,151200,11613128600,14040,14060,14060,14040,3182
20230613,151100,11568427000,14050,14060,14060,14050,4779
20230613,151000,11501259430,14060,14070,14070,14060,1582
20230613,150900,11479004300,14070,14050,14070,14040,3203
20230613,150800,11433994880,14050,14050,14060,14040,9416
20230613,150700,11301703910,14050,14060,14070,14050,8333
20230613,150600,11184586450,14070,14070,14080,14060,4706
20230613,150500,11118393780,14080,14080,14090,14070,3907
20230613,150400,11063400090,14080,14090,14100,14080,7686
20230613,150300,10955137590,14090,14100,14100,14090,858
20230613,150200,10943042080,14100,14100,14110,14090,3957
20230613,150100,10887284200,14110,14110,14110,14090,14342
20230613,150000,10685050110,14110,14100,14110,14100,5480
20230613,145900,10607762150,14110,14120,14120,14100,2216
20230613,145800,10576491000,14120,14110,14120,14110,168
20230613,145700,10574119650,14110,14110,14120,14100,3273
20230613,145600,10527935450,14110,14110,14110,14100,610
20230613,145500,10519329650,14110,14100,14110,14100,657
20230613,145400,10510063700,14110,14110,14110,14100,1189
20230613,145300,10493289290,14110,14120,14130,14100,4045
20230613,145200,10436202030,14120,14120,14130,14110,1175
20230613,145100,10419610900,14120,14110,14120,14110,1870
20230613,145000,10393224970,14110,14140,14140,14110,1712
20230613,144900,10369043270,14140,14120,14140,14120,378
20230613,144800,10363703520,14120,14130,14130,14110,463
20230613,144700,10357165690,14130,14100,14130,14100,6523
20230613,144600,10265155740,14100,14110,14120,14100,3804
20230613,144500,10211498870,14110,14110,14110,14100,11292
20230613,144400,10052170570,14110,14120,14120,14110,2628
20230613,144300,10015088330,14120,14120,14130,14110,2092
20230613,144200,9985551350,14130,14130,14130,14120,4666
20230613,144100,9919662310,14120,14120,14130,14120,1584
20230613,144000,9897288660,14120,14120,14130,14120,1224
20230613,143900,9879999930,14130,14130,14130,14120,593
20230613,143800,9871621000,14120,14120,14130,14120,546
20230613,143700,9863908660,14120,14130,14130,14120,857
20230613,143600,9851807770,14130,14130,14130,14120,4225
20230613,143500,9792140550,14140,14130,14140,14130,290
20230613,143400,9788042020,14130,14130,14130,14120,2645
20230613,143300,9750668610,14130,14140,14150,14130,228
20230613,143200,9747444840,14150,14140,14150,14130,1708
20230613,143100,9723306230,14140,14140,14140,14130,1278
20230613,143000,9705242710,14150,14140,14150,14130,908
20230613,142900,9692404660,14130,14130,14140,14120,1779
20230613,142800,9667258520,14120,14130,14130,14120,2056
20230613,142700,9638211680,14130,14140,14140,14130,585
20230613,142600,9629944940,14140,14130,14140,14120,229
20230613,142500,9626708620,14130,14130,14130,14120,978
20230613,142400,9612889550,14130,14130,14140,14120,12244
20230613,142300,9439875560,14140,14160,14160,14130,17280
20230613,142200,9195419240,14160,14150,14160,14150,1684
20230613,142100,9171590370,14150,14150,14160,14150,136
20230613,142000,9169665740,14150,14150,14160,14150,3119
20230613,141900,9125531760,14150,14150,14160,14150,1989
20230613,141800,9097383710,14160,14160,14170,14160,1946
20230613,141700,9069828100,14170,14160,14170,14160,1677
20230613,141600,9046080180,14160,14160,14170,14160,117
20230613,141500,9044423310,14160,14170,14170,14160,714
20230613,141400,9034312860,14160,14160,14180,14160,720
20230613,141300,9024110650,14170,14160,14170,14160,1472
20230613,141200,9003266960,14160,14180,14180,14160,1108
20230613,141100,8987569970,14170,14170,14180,14170,221
20230613,141000,8984437130,14180,14180,14180,14170,2737
20230613,140900,8945646680,14170,14180,14180,14170,952
20230613,140800,8932152900,14180,14180,14190,14170,355
20230613,140700,8927119130,14180,14180,14180,14170,164
20230613,140600,8924793960,14180,14180,14180,14170,304
20230613,140500,8920483880,14170,14180,14180,14170,1629
20230613,140400,8897386040,14180,14180,14180,14170,278
20230613,140300,8893444770,14170,14170,14170,14160,497
20230613,140200,8886402560,14170,14160,14170,14160,789
20230613,140100,8875228150,14160,14160,14170,14150,373
20230613,140000,8869944520,14160,14160,14160,14150,1162
20230613,135900,8853490900,14160,14150,14160,14150,303
20230613,135800,8849201100,14150,14160,14170,14150,1610
20230613,135700,8826406820,14160,14160,14160,14150,1071
20230613,135600,8811244440,14160,14160,14160,14150,22
20230613,135500,8810933040,14150,14160,14160,14150,736
20230613,135400,8800516710,14160,14150,14160,14150,3048
20230613,135300,8757380310,14150,14160,14160,14150,2307
20230613,135200,8724726360,14170,14160,14170,14160,1153
20230613,135100,8708399770,14170,14160,14170,14160,3332
20230613,135000,8661211990,14170,14160,14170,14160,1071
20230613,134900,8646041810,14160,14160,14170,14160,767
20230613,134800,8635181070,14160,14170,14170,14160,671
20230613,134700,8625673300,14170,14170,14180,14160,767
20230613,134600,8614805140,14180,14170,14180,14160,3395
20230613,134500,8566698000,14170,14160,14170,14160,667
20230613,134400,8557246750,14160,14170,14170,14160,506
20230613,134300,8550081670,14160,14160,14180,14160,349
20230613,134200,8545137780,14170,14160,14170,14150,8550
20230613,134100,8424042410,14160,14190,14190,14160,13316
20230613,134000,8235324970,14180,14190,14190,14180,2661
20230613,133900,8197589610,14190,14180,14200,14180,2535
20230613,133800,8161623930,14190,14200,14200,14190,6980
20230613,133700,8062573410,14190,14200,14200,14190,993
20230613,133600,8048473490,14200,14210,14210,14200,705
20230613,133500,8038462040,14210,14200,14210,14200,639
20230613,133400,8029382950,14200,14200,14200,14200,2170
20230613,133300,7998568950,14210,14210,14210,14200,705
20230613,133200,7988552240,14210,14200,14210,14200,710
20230613,133100,7978465900,14200,14210,14210,14200,67
20230613,133000,7977514260,14210,14200,14210,14200,115
20230613,132900,7975880240,14200,14210,14210,14200,78
20230613,132800,7974772610,14210,14210,14220,14210,239
20230613,132700,7971376370,14210,14210,14220,14210,488
20230613,132600,7964440490,14210,14210,14210,14210,1624
20230613,132500,7941363450,14210,14210,14220,14210,565
20230613,132400,7933334630,14210,14210,14210,14210,1419
20230613,132300,7913170640,14210,14220,14220,14210,999
20230613,132200,7898965140,14220,14220,14230,14220,599
20230613,132100,7890446680,14220,14230,14230,14220,1515
20230613,132000,7868899670,14230,14220,14230,14220,86
20230613,131900,7867676070,14220,14220,14230,14220,786
20230613,131800,7856491440,14220,14230,14230,14220,2742
20230613,131700,7817473190,14220,14220,14230,14220,289
20230613,131600,7813361580,14230,14220,14230,14220,869
20230613,131500,7801003870,14220,14220,14230,14220,666
20230613,131400,7791530810,14220,14210,14230,14210,6604
20230613,131300,7697622290,14210,14210,14210,14210,361
20230613,131200,7692492480,14210,14210,14220,14210,405
20230613,131100,7686737290,14210,14210,14210,14210,208
20230613,131000,7683781610,14220,14220,14220,14210,656
20230613,130900,7674453440,14220,14210,14220,14210,106
20230613,130800,7672947130,14210,14210,14220,14210,286
20230613,130700,7668882470,14210,14220,14230,14210,706
20230613,130600,7658845020,14220,14220,14230,14220,393
20230613,130500,7653256480,14220,14220,14220,14210,305
20230613,130400,7648919850,14220,14220,14230,14210,386
20230613,130300,7643428740,14220,14210,14230,14210,961
20230613,130200,7629772290,14230,14210,14230,14200,1334
20230613,130100,7610798050,14210,14200,14220,14200,330
20230613,130000,7606109270,14200,14200,14230,14190,3344
20230613,125900,7558596800,14200,14200,14200,14190,765
20230613,125800,7547734180,14190,14200,14200,14190,226
20230613,125700,7544525240,14200,14200,14200,14190,1319
20230613,125600,7525796600,14200,14200,14200,14190,431
20230613,125500,7519680240,14200,14190,14200,14190,69
20230613,125400,7518701020,14200,14190,14200,14190,3247
20230613,125300,7472626060,14190,14200,14200,14190,1101
20230613,125200,7456996960,14190,14200,14200,14190,105
20230613,125100,7455506970,14190,14200,14210,14190,308
20230613,125000,7451134530,14200,14200,14210,14200,1034
20230613,124900,7436450710,14200,14200,14210,14200,222
20230613,124800,7433298300,14200,14200,14210,14190,1101
20230613,124700,7417664160,14190,14190,14200,14190,503
20230613,124600,7410521680,14200,14210,14210,14190,1801
20230613,124500,7384947300,14210,14210,14210,14200,197
20230613,124400,7382148270,14210,14220,14230,14210,2018
20230613,124300,7353464020,14220,14230,14230,14220,1146
20230613,124200,7337165820,14230,14240,14240,14220,518
20230613,124100,7329794700,14240,14220,14240,14220,3681
20230613,124000,7277415470,14210,14190,14210,14190,404
20230613,123900,7271678610,14200,14190,14200,14190,20
20230613,123800,7271394750,14190,14190,14200,14190,22
20230613,123700,7271082550,14200,14200,14200,14190,171
20230613,123600,7268654440,14190,14190,14200,14190,224
20230613,123500,7265475850,14200,14220,14220,14180,5201
20230613,123400,7191624520,14220,14220,14230,14220,555
20230613,123300,7183731380,14230,14230,14230,14220,134
20230613,123200,7181824950,14230,14200,14230,14200,5622
20230613,123100,7101921790,14200,14200,14200,14190,200
20230613,123000,7099082910,14200,14190,14200,14190,43
20230613,122900,7098472520,14190,14200,14200,14190,699
20230613,122800,7088552480,14200,14190,14200,14190,400
20230613,122700,7082875980,14200,14190,14200,14190,784
20230613,122600,7071743850,14190,14200,14210,14180,5591
20230613,122500,6992423640,14210,14200,14210,14200,176
20230613,122400,6989924360,14200,14190,14210,14190,4633
20230613,122300,6924136640,14190,14190,14200,14190,630
20230613,122200,6915195940,14190,14190,14200,14190,414
20230613,122100,6909320680,14190,14190,14200,14190,91
20230613,122000,6908029240,14190,14180,14200,14180,821
20230613,121900,6896378710,14180,14190,14200,14170,2882
20230613,121800,6855504510,14200,14190,14200,14180,2139
20230613,121700,6825152250,14190,14190,14200,14190,1310
20230613,121600,6806562830,14180,14190,14190,14180,882
20230613,121500,6794055790,14180,14190,14190,14180,159
20230613,121400,6791800950,14190,14190,14190,14180,110
20230613,121300,6790240450,14180,14180,14180,14180,233
20230613,121200,6786936510,14180,14180,14190,14180,381
20230613,121100,6781533330,14180,14180,14190,14180,152
20230613,121000,6779377960,14180,14180,14180,14180,25
20230613,120900,6779023460,14190,14190,14190,14180,945
20230613,120800,6765617140,14180,14180,14190,14180,1510
20230613,120700,6744193670,14190,14180,14190,14180,29
20230613,120600,6743782440,14180,14190,14190,14180,1029
20230613,120500,6729189630,14190,14190,14190,14180,697
20230613,120400,6719299270,14190,14190,14200,14190,428
20230613,120300,6713224940,14190,14190,14190,14190,150
20230613,120200,6711096440,14180,14180,14190,14180,470
20230613,120100,6704429630,14190,14180,14190,14180,267
20230613,120000,6700641290,14190,14190,14190,14180,794
20230613,115900,6689378260,14180,14180,14190,14180,601
20230613,115800,6680852310,14180,14180,14190,14180,411
20230613,115700,6675024160,14180,14190,14190,14180,331
20230613,115600,6670328930,14190,14180,14190,14180,185
20230613,115500,6667705140,14180,14180,14190,14180,95
20230613,115400,6666358010,14190,14180,14190,14180,283
20230613,115300,6662343190,14190,14190,14190,14180,236
20230613,115200,6658994550,14190,14190,14200,14190,209
20230613,115100,6656028830,14190,14190,14200,14180,469
20230613,115000,6649371420,14190,14180,14190,14180,415
20230613,114900,6643482610,14180,14190,14200,14180,7054
20230613,114800,6543409710,14200,14190,14200,14190,267
20230613,114700,6539620860,14190,14190,14190,14190,93
20230613,114600,6538301190,14200,14190,14200,14190,2893
20230613,114500,6497242470,14200,14200,14200,14190,1172
20230613,114400,6480606800,14200,14200,14200,14190,524
20230613,114300,6473171110,14190,14200,14200,14190,1141
20230613,114200,6456980310,14190,14200,14200,14190,873
20230613,114100,6444591620,14190,14200,14200,14190,22
20230613,114000,6444279330,14200,14190,14200,14190,401
20230613,113900,6438589080,14200,14190,14200,14190,87
20230613,113800,6437354480,14190,14190,14190,14190,350
20230613,113700,6432387980,14190,14200,14200,14190,1471
20230613,113600,6411514480,14190,14190,14190,14190,182
20230613,113500,6408931900,14200,14190,14200,14190,42
20230613,113400,6408335720,14190,14200,14200,14190,160
20230613,113300,6406065300,14190,14200,14200,14190,1032
20230613,113200,6391419930,14190,14190,14200,14190,79
20230613,113100,6390298910,14200,14190,14200,14190,11
20230613,113000,6390142810,14190,14190,14200,14190,443
20230613,112900,6383856260,14190,14190,14200,14190,386
20230613,112800,6378378530,14190,14190,14190,14190,1314
20230613,112700,6359732870,14190,14190,14200,14190,97
20230613,112600,6358356430,14190,14190,14200,14190,664
20230613,112500,6348933760,14190,14200,14200,14190,1291
20230613,112400,6330614440,14190,14190,14200,14190,325
20230613,112300,6326002680,14200,14190,14200,14190,1302
20230613,112200,6307514640,14190,14200,14200,14190,40
20230613,112100,6306947030,14190,14190,14190,14180,1088
20230613,112000,6291508440,14190,14190,14190,14190,161
20230613,111900,6289223850,14190,14200,14200,14190,517
20230613,111800,6281887480,14190,14190,14200,14190,808
20230613,111700,6270420140,14200,14190,14200,14190,154
20230613,111600,6268234860,14190,14190,14190,14190,84
20230613,111500,6267042900,14190,14190,14190,14190,24
20230613,111400,6266702340,14200,14200,14210,14190,3506
20230613,111300,6216933800,14210,14200,14210,14190,2671
20230613,111200,6179006100,14200,14190,14200,14180,1948
20230613,111100,6151367920,14180,14180,14180,14180,1774
20230613,111000,6126212600,14180,14180,14190,14180,911
20230613,110900,6113294560,14190,14180,14190,14180,431
20230613,110800,6107181250,14180,14180,14180,14180,374
20230613,110700,6101877930,14180,14180,14190,14180,1976
20230613,110600,6073858110,14180,14190,14190,14180,1164
20230613,110500,6057341020,14190,14190,14200,14190,478
20230613,110400,6050558000,14190,14190,14190,14190,77
20230613,110300,6049465370,14200,14190,14200,14190,226
20230613,110200,6046258400,14190,14200,14210,14190,1180
20230613,110100,6029512620,14200,14190,14210,14190,6238
20230613,110000,5940965340,14180,14180,14190,14180,172
20230613,105900,5938526330,14190,14180,14190,14180,686
20230613,105800,5928796090,14180,14190,14190,14180,758
20230613,105700,5918044570,14190,14180,14190,14180,796
20230613,105600,5906757250,14190,14180,14190,14180,1493
20230613,105500,5885583040,14180,14180,14190,14180,1322
20230613,105400,5866835580,14180,14180,14190,14180,3330
20230613,105300,5819616160,14180,14180,14180,14180,886
20230613,105200,5807052680,14190,14180,14190,14180,486
20230613,105100,5800160440,14190,14180,14190,14180,167
20230613,105000,5797792300,14180,14190,14190,14180,720
20230613,104900,5787578140,14180,14190,14190,14180,150
20230613,104800,5785450600,14180,14180,14190,14180,170
20230613,104700,5783039960,14180,14180,14180,14180,880
20230613,104600,5770561560,14180,14180,14190,14180,1188
20230613,104500,5753714050,14180,14170,14190,14170,563
20230613,104400,5745728500,14170,14190,14190,14170,2595
20230613,104300,5708927890,14190,14190,14200,14190,2725
20230613,104200,5670258610,14190,14190,14190,14190,1044
20230613,104100,5655444250,14200,14200,14200,14190,135
20230613,104000,5653527360,14200,14190,14200,14190,76
20230613,103900,5652448840,14200,14200,14200,14190,1105
20230613,103800,5636757910,14200,14200,14210,14200,813
20230613,103700,5625213200,14200,14210,14210,14200,1163
20230613,103600,5608698550,14210,14200,14210,14200,111
20230613,103500,5607122180,14200,14200,14210,14200,512
20230613,103400,5599851220,14200,14200,14200,14200,3396
20230613,103300,5551628020,14200,14200,14210,14200,2059
20230613,103200,5522385600,14210,14210,14220,14210,1290
20230613,103100,5504054200,14210,14240,14240,14210,485
20230613,103000,5497156520,14220,14230,14240,14210,244
20230613,102900,5493685410,14240,14220,14240,14200,1634
20230613,102800,5470440600,14230,14200,14230,14200,4564
20230613,102700,5405557840,14190,14190,14200,14190,160
20230613,102600,5403286730,14190,14190,14200,14190,270
20230613,102500,5399455420,14190,14200,14200,14190,1385
20230613,102400,5379788790,14200,14210,14210,14200,1888
20230613,102300,5352979130,14200,14200,14210,14190,2472
20230613,102200,5317883130,14200,14210,14220,14200,1637
20230613,102100,5294623110,14210,14220,14220,14210,775
20230613,102000,5283603140,14220,14220,14230,14220,2084
20230613,101900,5253967870,14220,14220,14220,14210,962
20230613,101800,5240290580,14220,14220,14220,14210,425
20230613,101700,5234247540,14220,14220,14230,14210,2096
20230613,101600,5204442530,14220,14220,14220,14210,993
20230613,101500,5190325070,14220,14220,14230,14200,806
20230613,101400,5178864740,14220,14200,14220,14190,2110
20230613,101300,5148877020,14200,14200,14200,14190,1422
20230613,101200,5128691700,14200,14190,14210,14190,4436
20230613,101100,5065710280,14180,14170,14190,14170,6216
20230613,101000,4977579680,14170,14170,14180,14160,2938
20230613,100900,4935939810,14160,14160,14170,14160,1338
20230613,100800,4916991720,14160,14160,14170,14160,298
20230613,100700,4912771570,14160,14160,14170,14160,1059
20230613,100600,4897772310,14160,14160,14170,14160,654
20230613,100500,4888511640,14160,14160,14170,14160,918
20230613,100400,4875512750,14160,14160,14170,14160,3077
20230613,100300,4831936430,14170,14170,14180,14170,472
20230613,100200,4825248040,14170,14160,14180,14160,5421
20230613,100100,4748454260,14170,14170,14180,14160,3419
20230613,100000,4700009410,14170,14170,14180,14170,1201
20230613,095900,4682990550,14170,14170,14180,14170,846
20230613,095800,4670996100,14170,14170,14180,14160,1164
20230613,095700,4654505340,14160,14170,14170,14160,2226
20230613,095600,4622978930,14170,14170,14180,14170,832
20230613,095500,4611186530,14170,14170,14170,14160,561
20230613,095400,4603237280,14170,14170,14180,14170,840
20230613,095300,4591333670,14170,14170,14180,14160,2633
20230613,095200,4554014160,14170,14160,14170,14160,746
20230613,095100,4543448150,14160,14170,14180,14160,1276
20230613,095000,4525368330,14170,14170,14180,14170,2434
20230613,094900,4490878350,14170,14180,14190,14170,2539
20230613,094800,4454876470,14180,14180,14190,14180,3155
20230613,094700,4410138540,14180,14190,14190,14180,665
20230613,094600,4400707620,14190,14190,14190,14180,1324
20230613,094500,4381926280,14180,14190,14190,14180,914
20230613,094400,4368960100,14190,14190,14190,14180,4086
20230613,094300,4310984760,14190,14200,14200,14190,2771
20230613,094200,4271664250,14200,14210,14210,14190,2867
20230613,094100,4230951680,14210,14220,14220,14210,2137
20230613,094000,4200577560,14220,14220,14230,14210,4715
20230613,093900,4133544460,14220,14230,14230,14200,3745
20230613,093800,4080322230,14210,14200,14240,14200,7062
20230613,093700,3979837400,14220,14220,14220,14200,5468
20230613,093600,3902167940,14220,14220,14230,14200,1092
20230613,093500,3886642530,14230,14230,14240,14210,8194
20230613,093400,3770144470,14240,14240,14240,14230,3353
20230613,093300,3722423060,14230,14260,14280,14230,4254
20230613,093200,3661802990,14260,14280,14290,14260,13594
20230613,093100,3467722790,14280,14250,14280,14240,18842
20230613,093000,3198992450,14240,14230,14250,14230,4337
20230613,092900,3137232440,14240,14220,14240,14220,916
20230613,092800,3124193650,14240,14220,14240,14210,4054
20230613,092700,3066531170,14210,14210,14220,14200,1736
20230613,092600,3041865840,14200,14200,14210,14200,1820
20230613,092500,3016020680,14200,14200,14200,14190,3752
20230613,092400,2962761110,14200,14200,14210,14190,2691
20230613,092300,2924541520,14200,14200,14200,14190,11514
20230613,092200,2761052480,14190,14200,14200,14190,2310
20230613,092100,2728267850,14190,14210,14210,14180,5575
20230613,092000,2649100270,14200,14200,14210,14190,2654
20230613,091900,2611421670,14200,14190,14200,14170,9810
20230613,091800,2472229250,14190,14180,14190,14180,2169
20230613,091700,2441459500,14180,14180,14190,14180,3461
20230613,091600,2392370950,14170,14120,14180,14120,9662
20230613,091500,2255667190,14120,14130,14130,14110,5092
20230613,091400,2183758250,14130,14120,14130,14110,11941
20230613,091300,2015184010,14120,14140,14140,14120,12963
20230613,091200,1831995630,14140,14140,14150,14130,6274
20230613,091100,1743310150,14150,14160,14160,14140,3914
20230613,091000,1687951560,14150,14170,14170,14150,4927
20230613,090900,1618181460,14170,14160,14200,14130,10776
20230613,090800,1465675790,14170,14200,14200,14170,7844
20230613,090700,1354421480,14200,14230,14230,14190,8966
20230613,090600,1227084290,14230,14200,14230,14180,11665
20230613,090500,1061494850,14190,14210,14230,14190,10404
20230613,090400,913769110,14210,14210,14230,14200,8619
20230613,090300,791335220,14210,14240,14250,14210,15013
20230613,090200,577748910,14230,14250,14270,14220,8151
20230613,090100,461601130,14260,14270,14270,14210,4991
20230613,090000,390561060,14250,14340,14340,14250,27274
Reference in New Issue Copy Permalink