ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/340930/min/candle-20230622.csv

686 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202300,1321650750,18410,18410,18410,18410,2433
20230622,202200,1321650750,18410,18410,18410,18410,0
20230622,202100,1321650750,18410,18410,18410,18410,0
20230622,202000,1321650750,18410,18410,18410,18410,0
20230622,201900,1321650750,18410,18410,18410,18410,0
20230622,201800,1321650750,18410,18410,18410,18410,0
20230622,201700,1321650750,18410,18410,18410,18410,0
20230622,201600,1321650750,18410,18410,18410,18410,0
20230622,201500,1321650750,18410,18410,18410,18410,0
20230622,201400,1321650750,18410,18410,18410,18410,0
20230622,201300,1321650750,18410,18410,18410,18410,0
20230622,201200,1321650750,18410,18410,18410,18410,0
20230622,201100,1321650750,18410,18410,18410,18410,0
20230622,201000,1321650750,18410,18410,18410,18410,0
20230622,200900,1321650750,18410,18410,18410,18410,0
20230622,200800,1321650750,18410,18410,18410,18410,0
20230622,200700,1321650750,18410,18410,18410,18410,0
20230622,200600,1321650750,18410,18410,18410,18410,0
20230622,200500,1321650750,18410,18410,18410,18410,0
20230622,200400,1321650750,18410,18410,18410,18410,0
20230622,200300,1321650750,18410,18410,18410,18410,0
20230622,200200,1321650750,18410,18410,18410,18410,0
20230622,200100,1321650750,18410,18410,18410,18410,0
20230622,200000,1321650750,18410,18410,18410,18410,0
20230622,195900,1321650750,18410,18410,18410,18410,0
20230622,195800,1321650750,18410,18410,18410,18410,0
20230622,195700,1321650750,18410,18410,18410,18410,0
20230622,195600,1321650750,18410,18410,18410,18410,0
20230622,195500,1321650750,18410,18410,18410,18410,0
20230622,195400,1321650750,18410,18410,18410,18410,0
20230622,195300,1321650750,18410,18410,18410,18410,2433
20230622,195200,1321650750,18410,18410,18410,18410,0
20230622,195100,1321650750,18410,18410,18410,18410,0
20230622,195000,1321650750,18410,18410,18410,18410,0
20230622,194900,1321650750,18410,18410,18410,18410,0
20230622,194800,1321650750,18410,18410,18410,18410,0
20230622,194700,1321650750,18410,18410,18410,18410,0
20230622,194600,1321650750,18410,18410,18410,18410,0
20230622,194500,1321650750,18410,18410,18410,18410,0
20230622,194400,1321650750,18410,18410,18410,18410,0
20230622,194300,1321650750,18410,18410,18410,18410,0
20230622,194200,1321650750,18410,18410,18410,18410,0
20230622,194100,1321650750,18410,18410,18410,18410,0
20230622,194000,1321650750,18410,18410,18410,18410,0
20230622,193900,1321650750,18410,18410,18410,18410,0
20230622,193800,1321650750,18410,18410,18410,18410,0
20230622,193700,1321650750,18410,18410,18410,18410,0
20230622,193600,1321650750,18410,18410,18410,18410,0
20230622,193500,1321650750,18410,18410,18410,18410,0
20230622,193400,1321650750,18410,18410,18410,18410,0
20230622,193300,1321650750,18410,18410,18410,18410,0
20230622,193200,1321650750,18410,18410,18410,18410,0
20230622,193100,1321650750,18410,18410,18410,18410,0
20230622,193000,1321650750,18410,18410,18410,18410,0
20230622,192900,1321650750,18410,18410,18410,18410,0
20230622,192800,1321650750,18410,18410,18410,18410,0
20230622,192700,1321650750,18410,18410,18410,18410,0
20230622,192600,1321650750,18410,18410,18410,18410,0
20230622,192500,1321650750,18410,18410,18410,18410,0
20230622,192400,1321650750,18410,18410,18410,18410,0
20230622,192300,1321650750,18410,18410,18410,18410,2433
20230622,192200,1321650750,18410,18410,18410,18410,0
20230622,192100,1321650750,18410,18410,18410,18410,0
20230622,192000,1321650750,18410,18410,18410,18410,0
20230622,191900,1321650750,18410,18410,18410,18410,0
20230622,191800,1321650750,18410,18410,18410,18410,0
20230622,191700,1321650750,18410,18410,18410,18410,0
20230622,191600,1321650750,18410,18410,18410,18410,0
20230622,191500,1321650750,18410,18410,18410,18410,0
20230622,191400,1321650750,18410,18410,18410,18410,0
20230622,191300,1321650750,18410,18410,18410,18410,0
20230622,191200,1321650750,18410,18410,18410,18410,0
20230622,191100,1321650750,18410,18410,18410,18410,0
20230622,191000,1321650750,18410,18410,18410,18410,0
20230622,190900,1321650750,18410,18410,18410,18410,0
20230622,190800,1321650750,18410,18410,18410,18410,0
20230622,190700,1321650750,18410,18410,18410,18410,0
20230622,190600,1321650750,18410,18410,18410,18410,0
20230622,190500,1321650750,18410,18410,18410,18410,0
20230622,190400,1321650750,18410,18410,18410,18410,0
20230622,190300,1321650750,18410,18410,18410,18410,0
20230622,190200,1321650750,18410,18410,18410,18410,0
20230622,190100,1321650750,18410,18410,18410,18410,0
20230622,190000,1321650750,18410,18410,18410,18410,0
20230622,185900,1321650750,18410,18410,18410,18410,0
20230622,185800,1321650750,18410,18410,18410,18410,0
20230622,185700,1321650750,18410,18410,18410,18410,0
20230622,185600,1321650750,18410,18410,18410,18410,0
20230622,185500,1321650750,18410,18410,18410,18410,0
20230622,185400,1321650750,18410,18410,18410,18410,0
20230622,185300,1321650750,18410,18410,18410,18410,2433
20230622,185200,1321650750,18410,18410,18410,18410,0
20230622,185100,1321650750,18410,18410,18410,18410,0
20230622,185000,1321650750,18410,18410,18410,18410,0
20230622,184900,1321650750,18410,18410,18410,18410,0
20230622,184800,1321650750,18410,18410,18410,18410,0
20230622,184700,1321650750,18410,18410,18410,18410,0
20230622,184600,1321650750,18410,18410,18410,18410,0
20230622,184500,1321650750,18410,18410,18410,18410,0
20230622,184400,1321650750,18410,18410,18410,18410,0
20230622,184300,1321650750,18410,18410,18410,18410,0
20230622,184200,1321650750,18410,18410,18410,18410,0
20230622,184100,1321650750,18410,18410,18410,18410,0
20230622,184000,1321650750,18410,18410,18410,18410,0
20230622,183900,1321650750,18410,18410,18410,18410,0
20230622,183800,1321650750,18410,18410,18410,18410,0
20230622,183700,1321650750,18410,18410,18410,18410,0
20230622,183600,1321650750,18410,18410,18410,18410,0
20230622,183500,1321650750,18410,18410,18410,18410,0
20230622,183400,1321650750,18410,18410,18410,18410,0
20230622,183300,1321650750,18410,18410,18410,18410,0
20230622,183200,1321650750,18410,18410,18410,18410,0
20230622,183100,1321650750,18410,18410,18410,18410,0
20230622,183000,1321650750,18410,18410,18410,18410,0
20230622,182900,1321650750,18410,18410,18410,18410,0
20230622,182800,1321650750,18410,18410,18410,18410,0
20230622,182700,1321650750,18410,18410,18410,18410,0
20230622,182600,1321650750,18410,18410,18410,18410,0
20230622,182500,1321650750,18410,18410,18410,18410,0
20230622,182400,1321650750,18410,18410,18410,18410,0
20230622,182300,1321650750,18410,18410,18410,18410,2433
20230622,182200,1321650750,18410,18410,18410,18410,0
20230622,182100,1321650750,18410,18410,18410,18410,0
20230622,182000,1321650750,18410,18410,18410,18410,0
20230622,181900,1321650750,18410,18410,18410,18410,0
20230622,181800,1321650750,18410,18410,18410,18410,0
20230622,181700,1321650750,18410,18410,18410,18410,0
20230622,181600,1321650750,18410,18410,18410,18410,0
20230622,181500,1321650750,18410,18410,18410,18410,0
20230622,181400,1321650750,18410,18410,18410,18410,0
20230622,181300,1321650750,18410,18410,18410,18410,0
20230622,181200,1321650750,18410,18410,18410,18410,0
20230622,181100,1321650750,18410,18410,18410,18410,0
20230622,181000,1321650750,18410,18410,18410,18410,0
20230622,180900,1321650750,18410,18410,18410,18410,0
20230622,180800,1321650750,18410,18410,18410,18410,0
20230622,180700,1321650750,18410,18410,18410,18410,0
20230622,180600,1321650750,18410,18410,18410,18410,0
20230622,180500,1321650750,18410,18410,18410,18410,0
20230622,180400,1321650750,18410,18410,18410,18410,0
20230622,180300,1321650750,18410,18410,18410,18410,0
20230622,180200,1321650750,18410,18410,18410,18410,0
20230622,180100,1321650750,18410,18410,18410,18410,0
20230622,180000,1321650750,18410,18410,18410,18410,0
20230622,175900,1321650750,18410,18410,18410,18410,0
20230622,175800,1321650750,18410,18410,18410,18410,0
20230622,175700,1321650750,18410,18410,18410,18410,0
20230622,175600,1321650750,18410,18410,18410,18410,0
20230622,175500,1321650750,18410,18410,18410,18410,0
20230622,175400,1321650750,18410,18410,18410,18410,0
20230622,175300,1321650750,18410,18410,18410,18410,2433
20230622,175200,1321650750,18410,18410,18410,18410,0
20230622,175100,1321650750,18410,18410,18410,18410,0
20230622,175000,1321650750,18410,18410,18410,18410,0
20230622,174900,1321650750,18410,18410,18410,18410,0
20230622,174800,1321650750,18410,18410,18410,18410,0
20230622,174700,1321650750,18410,18410,18410,18410,0
20230622,174600,1321650750,18410,18410,18410,18410,0
20230622,174500,1321650750,18410,18410,18410,18410,0
20230622,174400,1321650750,18410,18410,18410,18410,0
20230622,174300,1321650750,18410,18410,18410,18410,0
20230622,174200,1321650750,18410,18410,18410,18410,0
20230622,174100,1321650750,18410,18410,18410,18410,0
20230622,174000,1321650750,18410,18410,18410,18410,0
20230622,173900,1321650750,18410,18410,18410,18410,0
20230622,173800,1321650750,18410,18410,18410,18410,0
20230622,173700,1321650750,18410,18410,18410,18410,0
20230622,173600,1321650750,18410,18410,18410,18410,0
20230622,173500,1321650750,18410,18410,18410,18410,0
20230622,173400,1321650750,18410,18410,18410,18410,0
20230622,173300,1321650750,18410,18410,18410,18410,0
20230622,173200,1321650750,18410,18410,18410,18410,0
20230622,173100,1321650750,18410,18410,18410,18410,0
20230622,173000,1321650750,18410,18410,18410,18410,0
20230622,172900,1321650750,18410,18410,18410,18410,0
20230622,172800,1321650750,18410,18410,18410,18410,0
20230622,172700,1321650750,18410,18410,18410,18410,0
20230622,172600,1321650750,18410,18410,18410,18410,0
20230622,172500,1321650750,18410,18410,18410,18410,0
20230622,172400,1321650750,18410,18410,18410,18410,0
20230622,172300,1321650750,18410,18410,18410,18410,2433
20230622,172200,1321650750,18410,18410,18410,18410,0
20230622,172100,1321650750,18410,18410,18410,18410,0
20230622,172000,1321650750,18410,18410,18410,18410,0
20230622,171900,1321650750,18410,18410,18410,18410,0
20230622,171800,1321650750,18410,18410,18410,18410,0
20230622,171700,1321650750,18410,18410,18410,18410,0
20230622,171600,1321650750,18410,18410,18410,18410,0
20230622,171500,1321650750,18410,18410,18410,18410,0
20230622,171400,1321650750,18410,18410,18410,18410,0
20230622,171300,1321650750,18410,18410,18410,18410,0
20230622,171200,1321650750,18410,18410,18410,18410,0
20230622,171100,1321650750,18410,18410,18410,18410,0
20230622,171000,1321650750,18410,18410,18410,18410,0
20230622,170900,1321650750,18410,18410,18410,18410,0
20230622,170800,1321650750,18410,18410,18410,18410,0
20230622,170700,1321650750,18410,18410,18410,18410,0
20230622,170600,1321650750,18410,18410,18410,18410,0
20230622,170500,1321650750,18410,18410,18410,18410,0
20230622,170400,1321650750,18410,18410,18410,18410,0
20230622,170300,1321650750,18410,18410,18410,18410,0
20230622,170200,1321650750,18410,18410,18410,18410,0
20230622,170100,1321650750,18410,18410,18410,18410,0
20230622,170000,1321650750,18410,18410,18410,18410,0
20230622,165900,1321650750,18410,18410,18410,18410,0
20230622,165800,1321650750,18410,18410,18410,18410,0
20230622,165700,1321650750,18410,18410,18410,18410,0
20230622,165600,1321650750,18410,18410,18410,18410,0
20230622,165500,1321650750,18410,18410,18410,18410,0
20230622,165400,1321650750,18410,18410,18410,18410,0
20230622,165300,1321650750,18410,18410,18410,18410,2433
20230622,165200,1321650750,18410,18410,18410,18410,0
20230622,165100,1321650750,18410,18410,18410,18410,0
20230622,165000,1321650750,18410,18410,18410,18410,0
20230622,164900,1321650750,18410,18410,18410,18410,0
20230622,164800,1321650750,18410,18410,18410,18410,0
20230622,164700,1321650750,18410,18410,18410,18410,0
20230622,164600,1321650750,18410,18410,18410,18410,0
20230622,164500,1321650750,18410,18410,18410,18410,0
20230622,164400,1321650750,18410,18410,18410,18410,0
20230622,164300,1321650750,18410,18410,18410,18410,0
20230622,164200,1321650750,18410,18410,18410,18410,0
20230622,164100,1321650750,18410,18410,18410,18410,0
20230622,164000,1321650750,18410,18410,18410,18410,0
20230622,163900,1321650750,18410,18410,18410,18410,0
20230622,163800,1321650750,18410,18410,18410,18410,0
20230622,163700,1321650750,18410,18410,18410,18410,0
20230622,163600,1321650750,18410,18410,18410,18410,0
20230622,163500,1321650750,18410,18410,18410,18410,0
20230622,163400,1321650750,18410,18410,18410,18410,0
20230622,163300,1321650750,18410,18410,18410,18410,0
20230622,163200,1321650750,18410,18410,18410,18410,0
20230622,163100,1321650750,18410,18410,18410,18410,0
20230622,163000,1321650750,18410,18410,18410,18410,0
20230622,162900,1321650750,18410,18410,18410,18410,0
20230622,162800,1321650750,18410,18410,18410,18410,0
20230622,162700,1321650750,18410,18410,18410,18410,0
20230622,162600,1321650750,18410,18410,18410,18410,0
20230622,162500,1321650750,18410,18410,18410,18410,0
20230622,162400,1321650750,18410,18410,18410,18410,0
20230622,162300,1321650750,18410,18410,18410,18410,2433
20230622,162200,1321650750,18410,18410,18410,18410,0
20230622,162100,1321650750,18410,18410,18410,18410,0
20230622,162000,1321650750,18410,18410,18410,18410,0
20230622,161900,1321650750,18410,18410,18410,18410,0
20230622,161800,1321650750,18410,18410,18410,18410,0
20230622,161700,1321650750,18410,18410,18410,18410,0
20230622,161600,1321650750,18410,18410,18410,18410,0
20230622,161500,1321650750,18410,18410,18410,18410,0
20230622,161400,1321650750,18410,18410,18410,18410,0
20230622,161300,1321650750,18410,18410,18410,18410,0
20230622,161200,1321650750,18410,18410,18410,18410,0
20230622,161100,1321650750,18410,18410,18410,18410,0
20230622,161000,1321650750,18410,18410,18410,18410,0
20230622,160900,1321650750,18410,18410,18410,18410,0
20230622,160800,1321650750,18410,18410,18410,18410,0
20230622,160700,1321650750,18410,18410,18410,18410,0
20230622,160600,1321650750,18410,18410,18410,18410,0
20230622,160500,1321650750,18410,18410,18410,18410,0
20230622,160400,1321650750,18410,18410,18410,18410,0
20230622,160300,1321650750,18410,18410,18410,18410,0
20230622,160200,1321650750,18410,18410,18410,18410,0
20230622,160100,1321650750,18410,18410,18410,18410,0
20230622,160000,1321650750,18410,18410,18410,18410,0
20230622,155900,1321650750,18410,18410,18410,18410,0
20230622,155800,1321650750,18410,18410,18410,18410,0
20230622,155700,1321650750,18410,18410,18410,18410,0
20230622,155600,1321650750,18410,18410,18410,18410,0
20230622,155500,1321650750,18410,18410,18410,18410,0
20230622,155400,1321650750,18410,18410,18410,18410,0
20230622,155300,1321650750,18410,18410,18410,18410,2433
20230622,155200,1321650750,18410,18410,18410,18410,0
20230622,155100,1321650750,18410,18410,18410,18410,0
20230622,155000,1321650750,18410,18410,18410,18410,0
20230622,154900,1321650750,18410,18410,18410,18410,0
20230622,154800,1321650750,18410,18410,18410,18410,0
20230622,154700,1321650750,18410,18410,18410,18410,0
20230622,154600,1321650750,18410,18410,18410,18410,0
20230622,154500,1321650750,18410,18410,18410,18410,0
20230622,154400,1321650750,18410,18410,18410,18410,0
20230622,154300,1321650750,18410,18410,18410,18410,0
20230622,154200,1321650750,18410,18410,18410,18410,0
20230622,154100,1321650750,18410,18410,18410,18410,0
20230622,154000,1321650750,18410,18410,18410,18410,0
20230622,153900,1321650750,18410,18410,18410,18410,0
20230622,153800,1321650750,18410,18410,18410,18410,0
20230622,153700,1321650750,18410,18410,18410,18410,0
20230622,153600,1321650750,18410,18410,18410,18410,0
20230622,153500,1321650750,18410,18410,18410,18410,0
20230622,153400,1321650750,18410,18410,18410,18410,0
20230622,153300,1321650750,18410,18410,18410,18410,0
20230622,153200,1321650750,18410,18410,18410,18410,0
20230622,153100,1321650750,18410,18410,18410,18410,0
20230622,153000,1321650750,18410,18410,18410,18410,2433
20230622,152900,1276859220,18410,18410,18410,18410,0
20230622,152800,1276859220,18410,18410,18410,18410,0
20230622,152700,1276859220,18410,18410,18410,18410,0
20230622,152600,1276859220,18410,18410,18410,18410,0
20230622,152500,1276859220,18410,18410,18410,18410,0
20230622,152400,1276859220,18410,18410,18410,18410,0
20230622,152300,1276859220,18410,18410,18410,18410,0
20230622,152200,1276859220,18410,18410,18410,18410,0
20230622,152100,1276859220,18410,18410,18410,18410,0
20230622,152000,1276859220,18410,18410,18410,18410,0
20230622,151900,1276859220,18410,18420,18420,18410,104
20230622,151800,1274943960,18420,18430,18430,18420,82
20230622,151700,1273432960,18420,18420,18430,18420,137
20230622,151600,1270908260,18430,18420,18430,18420,131
20230622,151500,1268494140,18430,18430,18430,18430,7
20230622,151400,1268365130,18430,18410,18430,18410,120
20230622,151300,1266155690,18430,18430,18430,18430,0
20230622,151200,1266155690,18430,18410,18430,18400,513
20230622,151100,1256714890,18430,18430,18430,18430,100
20230622,151000,1254871890,18430,18420,18430,18420,117
20230622,150900,1252716100,18430,18430,18430,18430,0
20230622,150800,1252716100,18430,18410,18430,18400,98
20230622,150700,1250912150,18400,18430,18430,18400,223
20230622,150600,1246806020,18430,18420,18430,18420,300
20230622,150500,1241278940,18420,18410,18420,18400,1176
20230622,150400,1219632030,18420,18410,18420,18400,494
20230622,150300,1210539040,18420,18420,18420,18420,55
20230622,150200,1209525940,18420,18420,18420,18420,16
20230622,150100,1209231220,18420,18420,18420,18410,264
20230622,150000,1204370540,18420,18420,18420,18420,36
20230622,145900,1203707420,18410,18410,18410,18410,157
20230622,145800,1200817050,18410,18420,18420,18410,862
20230622,145700,1184940130,18420,18420,18420,18410,1088
20230622,145600,1164899270,18430,18430,18430,18430,35
20230622,145500,1164254220,18420,18430,18430,18420,1398
20230622,145400,1138502490,18430,18430,18430,18420,1571
20230622,145300,1109549840,18440,18430,18440,18430,289
20230622,145200,1104223550,18440,18440,18440,18440,13
20230622,145100,1103983830,18440,18440,18440,18440,674
20230622,145000,1091555270,18440,18440,18440,18440,50
20230622,144900,1090633270,18440,18440,18440,18440,57
20230622,144800,1089582190,18440,18440,18440,18440,20
20230622,144700,1089213390,18440,18440,18440,18440,241
20230622,144600,1084769350,18440,18450,18450,18440,439
20230622,144500,1076669850,18450,18450,18450,18450,1
20230622,144400,1076651400,18440,18440,18440,18440,51
20230622,144300,1075710960,18440,18450,18450,18440,153
20230622,144200,1072889610,18440,18440,18440,18440,3
20230622,144100,1072834290,18440,18450,18450,18440,272
20230622,144000,1067818600,18440,18440,18440,18440,147
20230622,143900,1065107920,18440,18450,18450,18440,64
20230622,143800,1063927750,18450,18450,18450,18450,440
20230622,143700,1055809750,18450,18460,18460,18450,1123
20230622,143600,1035087120,18460,18460,18470,18460,958
20230622,143500,1017401940,18460,18470,18470,18460,6
20230622,143400,1017291160,18470,18470,18470,18470,60
20230622,143300,1016182960,18470,18470,18470,18470,0
20230622,143200,1016182960,18470,18470,18470,18470,2
20230622,143100,1016146020,18480,18480,18480,18480,5
20230622,143000,1016053620,18480,18480,18480,18480,200
20230622,142900,1012357620,18480,18480,18480,18480,0
20230622,142800,1012357620,18480,18480,18480,18480,0
20230622,142700,1012357620,18480,18470,18480,18470,100
20230622,142600,1010509690,18470,18470,18470,18470,66
20230622,142500,1009290670,18470,18470,18470,18470,115
20230622,142400,1007166620,18470,18470,18470,18470,10
20230622,142300,1006981920,18460,18490,18490,18460,502
20230622,142200,997714430,18470,18470,18470,18470,600
20230622,142100,986632430,18470,18470,18470,18470,0
20230622,142000,986632430,18470,18480,18480,18470,86
20230622,141900,985043970,18470,18470,18470,18470,0
20230622,141800,985043970,18470,18470,18470,18470,88
20230622,141700,983418610,18470,18470,18470,18470,0
20230622,141600,983418610,18470,18480,18480,18470,277
20230622,141500,978302370,18480,18480,18480,18480,3
20230622,141400,978246930,18470,18470,18470,18470,0
20230622,141300,978246930,18470,18470,18470,18470,90
20230622,141200,976584630,18470,18470,18470,18470,0
20230622,141100,976584630,18470,18470,18470,18470,50
20230622,141000,975661130,18470,18470,18470,18470,301
20230622,140900,970101660,18470,18470,18470,18470,100
20230622,140800,968254660,18470,18470,18470,18470,0
20230622,140700,968254660,18470,18480,18490,18460,1201
20230622,140600,946071350,18470,18470,18470,18470,0
20230622,140500,946071350,18470,18490,18490,18470,160
20230622,140400,943114680,18480,18480,18480,18480,241
20230622,140300,938661000,18470,18470,18470,18470,5
20230622,140200,938568650,18470,18470,18470,18470,0
20230622,140100,938568650,18470,18480,18480,18470,660
20230622,140000,926375850,18480,18490,18490,18480,2
20230622,135900,926338880,18480,18480,18480,18480,1
20230622,135800,926320400,18480,18480,18480,18480,95
20230622,135700,924564800,18490,18480,18490,18480,33
20230622,135600,923954950,18480,18480,18490,18480,195
20230622,135500,920351300,18480,18490,18490,18480,508
20230622,135400,910962380,18490,18490,18490,18490,142
20230622,135300,908336800,18490,18490,18490,18490,3
20230622,135200,908281330,18480,18480,18480,18480,3
20230622,135100,908225890,18480,18480,18480,18480,0
20230622,135000,908225890,18480,18490,18490,18480,32
20230622,134900,907634520,18480,18480,18480,18480,148
20230622,134800,904899480,18490,18480,18490,18480,7
20230622,134700,904770110,18480,18480,18480,18480,1
20230622,134600,904751630,18480,18500,18500,18480,153
20230622,134500,901923260,18500,18520,18520,18500,127
20230622,134400,899573360,18500,18500,18500,18500,0
20230622,134300,899573360,18500,18500,18500,18500,5
20230622,134200,899480860,18490,18490,18490,18490,0
20230622,134100,899480860,18490,18490,18490,18490,0
20230622,134000,899480860,18490,18490,18490,18490,25
20230622,133900,899018610,18490,18490,18490,18490,0
20230622,133800,899018610,18490,18490,18490,18490,0
20230622,133700,899018610,18490,18490,18490,18490,1259
20230622,133600,875739700,18490,18490,18490,18490,0
20230622,133500,875739700,18490,18500,18500,18490,7
20230622,133400,875610210,18500,18490,18500,18490,49
20230622,133300,874704180,18490,18490,18490,18490,1
20230622,133200,874685690,18490,18490,18490,18490,2
20230622,133100,874648710,18480,18480,18480,18480,144
20230622,133000,871987590,18520,18520,18520,18520,0
20230622,132900,871987590,18520,18520,18520,18520,6
20230622,132800,871876470,18520,18520,18520,18520,5
20230622,132700,871783870,18470,18480,18480,18470,110
20230622,132600,869752090,18470,18480,18480,18470,79
20230622,132500,868292740,18480,18490,18520,18480,97
20230622,132400,866498070,18490,18500,18500,18490,11
20230622,132300,866294580,18520,18520,18520,18520,4
20230622,132200,866220500,18520,18520,18520,18520,3
20230622,132100,866164940,18520,18520,18520,18520,8
20230622,132000,866016780,18520,18480,18520,18480,179
20230622,131900,862708820,18480,18480,18480,18480,7
20230622,131800,862579460,18480,18480,18480,18480,0
20230622,131700,862579460,18480,18480,18480,18480,0
20230622,131600,862579460,18480,18480,18480,18480,0
20230622,131500,862579460,18480,18510,18510,18480,92
20230622,131400,860879060,18510,18510,18510,18510,0
20230622,131300,860879060,18510,18510,18510,18510,0
20230622,131200,860879060,18510,18480,18510,18480,104
20230622,131100,858957020,18480,18480,18480,18480,0
20230622,131000,858957020,18480,18480,18480,18480,1
20230622,130900,858938540,18480,18500,18530,18480,173
20230622,130800,855736860,18530,18530,18530,18530,19
20230622,130700,855384790,18530,18530,18530,18530,0
20230622,130600,855384790,18530,18500,18530,18500,72
20230622,130500,854051830,18530,18530,18530,18530,0
20230622,130400,854051830,18530,18530,18530,18530,0
20230622,130300,854051830,18530,18530,18530,18530,0
20230622,130200,854051830,18530,18510,18530,18500,499
20230622,130100,844818180,18500,18520,18520,18500,214
20230622,130000,840859070,18520,18520,18520,18520,0
20230622,125900,840859070,18520,18520,18520,18520,2
20230622,125800,840822030,18510,18510,18510,18510,0
20230622,125700,840822030,18510,18510,18510,18510,70
20230622,125600,839526330,18510,18510,18510,18510,0
20230622,125500,839526330,18510,18510,18510,18510,100
20230622,125400,837675330,18510,18510,18510,18510,0
20230622,125300,837675330,18510,18510,18510,18510,9
20230622,125200,837508740,18510,18510,18510,18510,0
20230622,125100,837508740,18510,18510,18510,18510,0
20230622,125000,837508740,18510,18510,18510,18510,0
20230622,124900,837508740,18510,18510,18510,18510,2
20230622,124800,837471720,18510,18530,18530,18510,52
20230622,124700,836508280,18530,18530,18530,18530,6
20230622,124600,836397100,18530,18530,18530,18530,0
20230622,124500,836397100,18530,18530,18530,18530,0
20230622,124400,836397100,18530,18530,18530,18530,0
20230622,124300,836397100,18530,18520,18530,18520,2
20230622,124200,836360050,18460,18460,18460,18460,20
20230622,124100,835990850,18460,18470,18470,18460,262
20230622,124000,831152710,18470,18470,18470,18470,0
20230622,123900,831152710,18470,18470,18470,18470,7
20230622,123800,831023420,18460,18460,18460,18460,0
20230622,123700,831023420,18460,18480,18480,18460,1000
20230622,123600,812555780,18480,18490,18490,18480,770
20230622,123500,798324880,18490,18490,18490,18490,1
20230622,123400,798306390,18490,18490,18490,18490,0
20230622,123300,798306390,18490,18530,18530,18490,1287
20230622,123200,774477830,18540,18540,18540,18540,1
20230622,123100,774459290,18540,18530,18540,18530,15
20230622,123000,774181290,18540,18540,18540,18540,10
20230622,122900,773995890,18540,18540,18540,18540,89
20230622,122800,772345830,18540,18540,18540,18540,0
20230622,122700,772345830,18540,18540,18540,18540,55
20230622,122600,771326130,18540,18540,18540,18540,71
20230622,122500,770009790,18540,18540,18540,18540,27
20230622,122400,769509210,18540,18540,18540,18540,5
20230622,122300,769416510,18540,18540,18540,18540,8
20230622,122200,769268190,18540,18540,18540,18540,3
20230622,122100,769212570,18540,18540,18540,18540,0
20230622,122000,769212570,18540,18540,18540,18540,390
20230622,121900,761981970,18540,18530,18540,18530,31
20230622,121800,761407530,18540,18550,18550,18540,222
20230622,121700,757291250,18550,18560,18560,18550,314
20230622,121600,751463750,18560,18560,18560,18560,10
20230622,121500,751278150,18560,18560,18560,18560,245
20230622,121400,746730950,18560,18560,18560,18560,1098
20230622,121300,726352070,18560,18570,18570,18560,26
20230622,121200,725869300,18570,18570,18570,18570,6
20230622,121100,725757880,18590,18590,18590,18590,64
20230622,121000,724568120,18590,18590,18590,18590,0
20230622,120900,724568120,18590,18590,18590,18590,337
20230622,120800,718303290,18590,18590,18590,18590,0
20230622,120700,718303290,18590,18590,18590,18590,7
20230622,120600,718173160,18590,18590,18590,18590,0
20230622,120500,718173160,18590,18590,18590,18590,15
20230622,120400,717894310,18590,18570,18590,18570,193
20230622,120300,714310250,18570,18570,18570,18570,197
20230622,120200,710651960,18570,18570,18570,18570,170
20230622,120100,707495060,18570,18570,18570,18570,1
20230622,120000,707476490,18580,18580,18580,18580,0
20230622,115900,707476490,18580,18580,18580,18580,0
20230622,115800,707476490,18580,18580,18580,18580,1
20230622,115700,707457910,18590,18590,18590,18590,51
20230622,115600,706509820,18590,18590,18590,18590,2
20230622,115500,706472640,18530,18530,18530,18530,0
20230622,115400,706472640,18530,18530,18530,18530,0
20230622,115300,706472640,18530,18530,18530,18530,0
20230622,115200,706472640,18530,18530,18530,18530,0
20230622,115100,706472640,18530,18540,18540,18530,207
20230622,115000,702636920,18530,18530,18530,18530,0
20230622,114900,702636920,18530,18530,18530,18530,4
20230622,114800,702562800,18520,18600,18600,18520,9
20230622,114700,702395880,18600,18590,18600,18590,291
20230622,114600,696986180,18590,18590,18590,18590,211
20230622,114500,693063690,18600,18600,18600,18600,4
20230622,114400,692989290,18600,18580,18600,18580,78
20230622,114300,691539530,18580,18580,18580,18530,117
20230622,114200,689368220,18560,18530,18560,18530,34
20230622,114100,688737420,18520,18520,18520,18520,763
20230622,114000,674606660,18520,18490,18520,18490,115
20230622,113900,672477460,18480,18490,18490,18480,1083
20230622,113800,652453790,18490,18490,18490,18490,132
20230622,113700,650013110,18480,18480,18480,18480,5
20230622,113600,649920710,18490,18490,18490,18480,250
20230622,113500,645299210,18490,18480,18490,18480,77
20230622,113400,643875950,18490,18490,18490,18490,32
20230622,113300,643284270,18490,18490,18490,18490,120
20230622,113200,641065470,18490,18480,18490,18480,11
20230622,113100,640862180,18480,18480,18480,18480,10
20230622,113000,640677380,18480,18480,18480,18480,11
20230622,112900,640474100,18480,18490,18490,18480,268
20230622,112800,635520070,18480,18480,18490,18480,102
20230622,112700,633635090,18490,18500,18500,18480,500
20230622,112600,624391300,18500,18500,18500,18500,122
20230622,112500,622134300,18500,18500,18500,18500,0
20230622,112400,622134300,18500,18500,18500,18500,67
20230622,112300,620894800,18500,18500,18500,18500,0
20230622,112200,620894800,18500,18510,18510,18500,245
20230622,112100,616360380,18510,18520,18520,18510,22
20230622,112000,615952960,18520,18520,18520,18520,1
20230622,111900,615934440,18520,18520,18520,18520,104
20230622,111800,614008360,18520,18520,18520,18500,53
20230622,111700,613027080,18500,18500,18500,18500,30
20230622,111600,612472080,18500,18510,18510,18500,165
20230622,111500,609418700,18510,18500,18510,18500,57
20230622,111400,608364030,18500,18500,18500,18500,75
20230622,111300,606976530,18500,18500,18500,18500,50
20230622,111200,606051530,18500,18500,18500,18500,7
20230622,111100,605922030,18490,18490,18490,18490,5
20230622,111000,605829580,18490,18500,18500,18480,501
20230622,110900,596570020,18500,18510,18510,18500,1609
20230622,110800,566802540,18510,18530,18530,18510,26
20230622,110700,566321020,18530,18530,18530,18510,292
20230622,110600,560913800,18510,18530,18530,18510,4
20230622,110500,560839700,18530,18530,18530,18530,1
20230622,110400,560821170,18510,18530,18530,18510,565
20230622,110300,550360490,18530,18530,18530,18520,636
20230622,110200,538577810,18530,18520,18530,18520,27
20230622,110100,538077670,18520,18540,18540,18520,94
20230622,110000,536335890,18550,18540,18550,18530,228
20230622,105900,532110360,18550,18540,18560,18540,59
20230622,105800,531015570,18540,18550,18550,18540,420
20230622,105700,523227110,18560,18560,18560,18560,5
20230622,105600,523134310,18560,18560,18560,18560,33
20230622,105500,522521830,18570,18570,18580,18570,121
20230622,105400,520274850,18580,18580,18580,18580,1
20230622,105300,520256270,18570,18590,18590,18570,67
20230622,105200,519011500,18570,18560,18570,18560,182
20230622,105100,515633380,18590,18590,18600,18590,11
20230622,105000,515428880,18600,18640,18640,18600,35
20230622,104900,514777480,18640,18600,18640,18600,247
20230622,104800,510180560,18600,18600,18600,18600,21
20230622,104700,509789960,18590,18590,18590,18590,50
20230622,104600,508860460,18560,18560,18560,18560,0
20230622,104500,508860460,18560,18560,18560,18560,0
20230622,104400,508860460,18560,18600,18600,18560,72
20230622,104300,507521300,18600,18620,18620,18600,52
20230622,104200,506553300,18620,18610,18620,18610,40
20230622,104100,505808600,18540,18540,18540,18540,0
20230622,104000,505808600,18540,18540,18540,18540,4
20230622,103900,505734440,18530,18530,18530,18530,84
20230622,103800,504177920,18530,18530,18530,18530,5
20230622,103700,504085270,18520,18610,18610,18520,47
20230622,103600,503212120,18620,18620,18620,18620,200
20230622,103500,499488120,18620,18620,18620,18620,20
20230622,103400,499115720,18640,18640,18640,18640,5
20230622,103300,499022520,18640,18640,18640,18640,10
20230622,103200,498836120,18640,18620,18640,18620,40
20230622,103100,498090620,18630,18630,18630,18630,20
20230622,103000,497718020,18640,18620,18640,18620,163
20230622,102900,494679760,18640,18640,18640,18640,1
20230622,102800,494661120,18640,18650,18650,18640,16
20230622,102700,494362860,18500,18540,18550,18500,502
20230622,102600,485065700,18540,18620,18620,18540,400
20230622,102500,477629230,18650,18650,18650,18630,51
20230622,102400,476678260,18650,18650,18650,18650,420
20230622,102300,468845260,18620,18620,18620,18620,14
20230622,102200,468584580,18620,18620,18620,18620,83
20230622,102100,467039120,18600,18600,18600,18600,30
20230622,102000,466481120,18600,18570,18600,18570,1031
20230622,101900,447334850,18570,18570,18570,18570,212
20230622,101800,443398010,18570,18530,18570,18500,365
20230622,101700,436637170,18540,18550,18550,18540,99
20230622,101600,434800850,18550,18570,18570,18550,79
20230622,101500,433334220,18570,18570,18570,18570,7
20230622,101400,433204230,18570,18600,18600,18570,204
20230622,101300,429412690,18610,18640,18640,18610,173
20230622,101200,426191510,18650,18660,18660,18650,43
20230622,101100,425389490,18670,18680,18680,18670,200
20230622,101000,421654260,18680,18690,18690,18680,35
20230622,100900,421000450,18690,18690,18690,18690,5
20230622,100800,420907000,18680,18690,18690,18680,709
20230622,100700,407661810,18700,18700,18700,18700,83
20230622,100600,406109710,18700,18740,18740,18700,440
20230622,100500,397865710,18730,18710,18740,18700,231
20230622,100400,393542360,18710,18710,18710,18710,7
20230622,100300,393411390,18720,18720,18720,18710,12
20230622,100200,393186850,18720,18710,18720,18710,109
20230622,100100,391146870,18740,18710,18740,18710,643
20230622,100000,379100520,18710,18710,18730,18690,872
20230622,095900,362792660,18730,18710,18730,18710,443
20230622,095800,354503210,18720,18710,18720,18710,104
20230622,095700,352557350,18720,18720,18720,18720,41
20230622,095600,351789830,18730,18720,18730,18720,18
20230622,095500,351452860,18720,18730,18730,18720,140
20230622,095400,348831990,18730,18740,18740,18720,33
20230622,095300,348213670,18750,18720,18750,18720,3
20230622,095200,348157480,18720,18730,18730,18720,546
20230622,095100,337932480,18730,18740,18740,18730,160
20230622,095000,334934190,18740,18740,18740,18740,29
20230622,094900,334390730,18740,18770,18770,18740,392
20230622,094800,327034270,18790,18770,18790,18770,167
20230622,094700,323897940,18770,18790,18790,18770,18
20230622,094600,323559770,18790,18790,18790,18790,12
20230622,094500,323334290,18780,18780,18780,18780,130
20230622,094400,320892890,18780,18780,18780,18770,177
20230622,094300,317569010,18770,18770,18770,18770,542
20230622,094200,307395670,18780,18790,18790,18780,119
20230622,094100,305160540,18790,18790,18790,18790,242
20230622,094000,300613360,18780,18790,18790,18780,16
20230622,093900,300312750,18790,18780,18790,18780,525
20230622,093800,290450310,18770,18750,18770,18750,62
20230622,093700,289286870,18750,18750,18750,18750,153
20230622,093600,286418120,18750,18750,18750,18750,65
20230622,093500,285199370,18730,18730,18730,18730,164
20230622,093400,282127650,18750,18740,18750,18740,207
20230622,093300,278248410,18740,18740,18740,18740,262
20230622,093200,273338530,18790,18750,18790,18750,168
20230622,093100,270188130,18750,18790,18800,18750,1152
20230622,093000,248581230,18790,18800,18800,18790,271
20230622,092900,243489130,18800,18740,18800,18730,568
20230622,092800,232834340,18740,18740,18740,18730,935
20230622,092700,215312640,18740,18710,18740,18710,23
20230622,092600,214881680,18710,18710,18740,18710,797
20230622,092500,199956400,18710,18710,18710,18710,218
20230622,092400,195877620,18710,18720,18730,18710,470
20230622,092300,187082430,18730,18700,18730,18700,155
20230622,092200,184182090,18700,18700,18710,18700,304
20230622,092100,178497190,18700,18700,18710,18700,235
20230622,092000,174102620,18690,18690,18700,18680,519
20230622,091900,164402510,18690,18680,18690,18670,41
20230622,091800,163636610,18680,18670,18680,18670,133
20230622,091700,161153490,18640,18570,18640,18570,590
20230622,091600,150161110,18560,18550,18560,18550,345
20230622,091500,143758880,18550,18470,18550,18470,568
20230622,091400,133237310,18450,18420,18520,18420,523
20230622,091300,123576080,18420,18480,18490,18420,400
20230622,091200,116197090,18480,18510,18510,18480,1215
20230622,091100,93720060,18510,18530,18530,18500,1257
20230622,091000,70440970,18530,18550,18550,18530,75
20230622,090900,69050640,18560,18560,18560,18560,34
20230622,090800,68419600,18540,18570,18570,18520,1702
20230622,090700,36841220,18570,18630,18630,18570,193
20230622,090600,33256700,18630,18630,18630,18580,195
20230622,090500,29624650,18610,18580,18610,18580,85
20230622,090400,28044340,18570,18570,18570,18560,69
20230622,090300,26763220,18570,18570,18570,18570,73
20230622,090200,25407610,18560,18610,18610,18560,675
20230622,090100,12873030,18610,18640,18640,18600,124
20230622,090000,10565980,18600,18570,18600,18570,489
Reference in New Issue Copy Permalink