ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/226950/min/candle-20240613.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

706 lines
36 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,204300,1020015670,13810,13810,13810,13810,1141
20240613,204200,1020015670,13810,13810,13810,13810,0
20240613,204100,1020015670,13810,13810,13810,13810,0
20240613,204000,1020015670,13810,13810,13810,13810,0
20240613,203900,1020015670,13810,13810,13810,13810,0
20240613,203800,1020015670,13810,13810,13810,13810,0
20240613,203700,1020015670,13810,13810,13810,13810,0
20240613,203600,1020015670,13810,13810,13810,13810,0
20240613,203500,1020015670,13810,13810,13810,13810,0
20240613,203400,1020015670,13810,13810,13810,13810,0
20240613,203300,1020015670,13810,13810,13810,13810,0
20240613,203200,1020015670,13810,13810,13810,13810,0
20240613,203100,1020015670,13810,13810,13810,13810,0
20240613,203000,1020015670,13810,13810,13810,13810,0
20240613,202900,1020015670,13810,13810,13810,13810,0
20240613,202800,1020015670,13810,13810,13810,13810,0
20240613,202700,1020015670,13810,13810,13810,13810,0
20240613,202600,1020015670,13810,13810,13810,13810,0
20240613,202500,1020015670,13810,13810,13810,13810,0
20240613,202400,1020015670,13810,13810,13810,13810,0
20240613,202300,1020015670,13810,13810,13810,13810,0
20240613,202200,1020015670,13810,13810,13810,13810,0
20240613,202100,1020015670,13810,13810,13810,13810,0
20240613,202000,1020015670,13810,13810,13810,13810,0
20240613,201900,1020015670,13810,13810,13810,13810,0
20240613,201800,1020015670,13810,13810,13810,13810,0
20240613,201700,1020015670,13810,13810,13810,13810,0
20240613,201600,1020015670,13810,13810,13810,13810,0
20240613,201500,1020015670,13810,13810,13810,13810,0
20240613,201400,1020015670,13810,13810,13810,13810,0
20240613,201300,1020015670,13810,13810,13810,13810,1141
20240613,201200,1020015670,13810,13810,13810,13810,0
20240613,201100,1020015670,13810,13810,13810,13810,0
20240613,201000,1020015670,13810,13810,13810,13810,0
20240613,200900,1020015670,13810,13810,13810,13810,0
20240613,200800,1020015670,13810,13810,13810,13810,0
20240613,200700,1020015670,13810,13810,13810,13810,0
20240613,200600,1020015670,13810,13810,13810,13810,0
20240613,200500,1020015670,13810,13810,13810,13810,0
20240613,200400,1020015670,13810,13810,13810,13810,0
20240613,200300,1020015670,13810,13810,13810,13810,0
20240613,200200,1020015670,13810,13810,13810,13810,0
20240613,200100,1020015670,13810,13810,13810,13810,0
20240613,200000,1020015670,13810,13810,13810,13810,0
20240613,195900,1020015670,13810,13810,13810,13810,0
20240613,195800,1020015670,13810,13810,13810,13810,0
20240613,195700,1020015670,13810,13810,13810,13810,0
20240613,195600,1020015670,13810,13810,13810,13810,0
20240613,195500,1020015670,13810,13810,13810,13810,0
20240613,195400,1020015670,13810,13810,13810,13810,0
20240613,195300,1020015670,13810,13810,13810,13810,0
20240613,195200,1020015670,13810,13810,13810,13810,0
20240613,195100,1020015670,13810,13810,13810,13810,0
20240613,195000,1020015670,13810,13810,13810,13810,0
20240613,194900,1020015670,13810,13810,13810,13810,0
20240613,194800,1020015670,13810,13810,13810,13810,0
20240613,194700,1020015670,13810,13810,13810,13810,0
20240613,194600,1020015670,13810,13810,13810,13810,0
20240613,194500,1020015670,13810,13810,13810,13810,0
20240613,194400,1020015670,13810,13810,13810,13810,0
20240613,194300,1020015670,13810,13810,13810,13810,1141
20240613,194200,1020015670,13810,13810,13810,13810,0
20240613,194100,1020015670,13810,13810,13810,13810,0
20240613,194000,1020015670,13810,13810,13810,13810,0
20240613,193900,1020015670,13810,13810,13810,13810,0
20240613,193800,1020015670,13810,13810,13810,13810,0
20240613,193700,1020015670,13810,13810,13810,13810,0
20240613,193600,1020015670,13810,13810,13810,13810,0
20240613,193500,1020015670,13810,13810,13810,13810,0
20240613,193400,1020015670,13810,13810,13810,13810,0
20240613,193300,1020015670,13810,13810,13810,13810,0
20240613,193200,1020015670,13810,13810,13810,13810,0
20240613,193100,1020015670,13810,13810,13810,13810,0
20240613,193000,1020015670,13810,13810,13810,13810,0
20240613,192900,1020015670,13810,13810,13810,13810,0
20240613,192800,1020015670,13810,13810,13810,13810,0
20240613,192700,1020015670,13810,13810,13810,13810,0
20240613,192600,1020015670,13810,13810,13810,13810,0
20240613,192500,1020015670,13810,13810,13810,13810,0
20240613,192400,1020015670,13810,13810,13810,13810,0
20240613,192300,1020015670,13810,13810,13810,13810,0
20240613,192200,1020015670,13810,13810,13810,13810,0
20240613,192100,1020015670,13810,13810,13810,13810,0
20240613,192000,1020015670,13810,13810,13810,13810,0
20240613,191900,1020015670,13810,13810,13810,13810,0
20240613,191800,1020015670,13810,13810,13810,13810,0
20240613,191700,1020015670,13810,13810,13810,13810,0
20240613,191600,1020015670,13810,13810,13810,13810,0
20240613,191500,1020015670,13810,13810,13810,13810,0
20240613,191400,1020015670,13810,13810,13810,13810,0
20240613,191300,1020015670,13810,13810,13810,13810,1141
20240613,191200,1020015670,13810,13810,13810,13810,0
20240613,191100,1020015670,13810,13810,13810,13810,0
20240613,191000,1020015670,13810,13810,13810,13810,0
20240613,190900,1020015670,13810,13810,13810,13810,0
20240613,190800,1020015670,13810,13810,13810,13810,0
20240613,190700,1020015670,13810,13810,13810,13810,0
20240613,190600,1020015670,13810,13810,13810,13810,0
20240613,190500,1020015670,13810,13810,13810,13810,0
20240613,190400,1020015670,13810,13810,13810,13810,0
20240613,190300,1020015670,13810,13810,13810,13810,0
20240613,190200,1020015670,13810,13810,13810,13810,0
20240613,190100,1020015670,13810,13810,13810,13810,0
20240613,190000,1020015670,13810,13810,13810,13810,0
20240613,185900,1020015670,13810,13810,13810,13810,0
20240613,185800,1020015670,13810,13810,13810,13810,0
20240613,185700,1020015670,13810,13810,13810,13810,0
20240613,185600,1020015670,13810,13810,13810,13810,0
20240613,185500,1020015670,13810,13810,13810,13810,0
20240613,185400,1020015670,13810,13810,13810,13810,0
20240613,185300,1020015670,13810,13810,13810,13810,0
20240613,185200,1020015670,13810,13810,13810,13810,0
20240613,185100,1020015670,13810,13810,13810,13810,0
20240613,185000,1020015670,13810,13810,13810,13810,0
20240613,184900,1020015670,13810,13810,13810,13810,0
20240613,184800,1020015670,13810,13810,13810,13810,0
20240613,184700,1020015670,13810,13810,13810,13810,0
20240613,184600,1020015670,13810,13810,13810,13810,0
20240613,184500,1020015670,13810,13810,13810,13810,0
20240613,184400,1020015670,13810,13810,13810,13810,0
20240613,184300,1020015670,13810,13810,13810,13810,1141
20240613,184200,1020015670,13810,13810,13810,13810,0
20240613,184100,1020015670,13810,13810,13810,13810,0
20240613,184000,1020015670,13810,13810,13810,13810,0
20240613,183900,1020015670,13810,13810,13810,13810,0
20240613,183800,1020015670,13810,13810,13810,13810,0
20240613,183700,1020015670,13810,13810,13810,13810,0
20240613,183600,1020015670,13810,13810,13810,13810,0
20240613,183500,1020015670,13810,13810,13810,13810,0
20240613,183400,1020015670,13810,13810,13810,13810,0
20240613,183300,1020015670,13810,13810,13810,13810,0
20240613,183200,1020015670,13810,13810,13810,13810,0
20240613,183100,1020015670,13810,13810,13810,13810,0
20240613,183000,1020015670,13810,13810,13810,13810,0
20240613,182900,1020015670,13810,13810,13810,13810,0
20240613,182800,1020015670,13810,13810,13810,13810,0
20240613,182700,1020015670,13810,13810,13810,13810,0
20240613,182600,1020015670,13810,13810,13810,13810,0
20240613,182500,1020015670,13810,13810,13810,13810,0
20240613,182400,1020015670,13810,13810,13810,13810,0
20240613,182300,1020015670,13810,13810,13810,13810,0
20240613,182200,1020015670,13810,13810,13810,13810,0
20240613,182100,1020015670,13810,13810,13810,13810,0
20240613,182000,1020015670,13810,13810,13810,13810,0
20240613,181900,1020015670,13810,13810,13810,13810,0
20240613,181800,1020015670,13810,13810,13810,13810,0
20240613,181700,1020015670,13810,13810,13810,13810,0
20240613,181600,1020015670,13810,13810,13810,13810,0
20240613,181500,1020015670,13810,13810,13810,13810,0
20240613,181400,1020015670,13810,13810,13810,13810,0
20240613,181300,1020015670,13810,13810,13810,13810,1141
20240613,181200,1020015670,13810,13810,13810,13810,0
20240613,181100,1020015670,13810,13810,13810,13810,0
20240613,181000,1020015670,13810,13810,13810,13810,0
20240613,180900,1020015670,13810,13810,13810,13810,0
20240613,180800,1020015670,13810,13810,13810,13810,0
20240613,180700,1020015670,13810,13810,13810,13810,0
20240613,180600,1020015670,13810,13810,13810,13810,0
20240613,180500,1020015670,13810,13810,13810,13810,0
20240613,180400,1020015670,13810,13810,13810,13810,0
20240613,180300,1020015670,13810,13810,13810,13810,0
20240613,180200,1020015670,13810,13810,13810,13810,0
20240613,180100,1020015670,13810,13810,13810,13810,0
20240613,180000,1020015670,13810,13810,13810,13810,0
20240613,175900,1020015670,13810,13810,13810,13810,0
20240613,175800,1020015670,13810,13810,13810,13810,0
20240613,175700,1020015670,13810,13810,13810,13810,0
20240613,175600,1020015670,13810,13810,13810,13810,0
20240613,175500,1020015670,13810,13810,13810,13810,0
20240613,175400,1020015670,13810,13810,13810,13810,0
20240613,175300,1020015670,13810,13810,13810,13810,0
20240613,175200,1020015670,13810,13810,13810,13810,0
20240613,175100,1020015670,13810,13810,13810,13810,0
20240613,175000,1020015670,13810,13810,13810,13810,0
20240613,174900,1020015670,13810,13810,13810,13810,0
20240613,174800,1020015670,13810,13810,13810,13810,0
20240613,174700,1020015670,13810,13810,13810,13810,0
20240613,174600,1020015670,13810,13810,13810,13810,0
20240613,174500,1020015670,13810,13810,13810,13810,0
20240613,174400,1020015670,13810,13810,13810,13810,0
20240613,174300,1020015670,13810,13810,13810,13810,1141
20240613,174200,1020015670,13810,13810,13810,13810,0
20240613,174100,1020015670,13810,13810,13810,13810,0
20240613,174000,1020015670,13810,13810,13810,13810,0
20240613,173900,1020015670,13810,13810,13810,13810,0
20240613,173800,1020015670,13810,13810,13810,13810,0
20240613,173700,1020015670,13810,13810,13810,13810,0
20240613,173600,1020015670,13810,13810,13810,13810,0
20240613,173500,1020015670,13810,13810,13810,13810,0
20240613,173400,1020015670,13810,13810,13810,13810,0
20240613,173300,1020015670,13810,13810,13810,13810,0
20240613,173200,1020015670,13810,13810,13810,13810,0
20240613,173100,1020015670,13810,13810,13810,13810,0
20240613,173000,1020015670,13810,13810,13810,13810,0
20240613,172900,1020015670,13810,13810,13810,13810,0
20240613,172800,1020015670,13810,13810,13810,13810,0
20240613,172700,1020015670,13810,13810,13810,13810,0
20240613,172600,1020015670,13810,13810,13810,13810,0
20240613,172500,1020015670,13810,13810,13810,13810,0
20240613,172400,1020015670,13810,13810,13810,13810,0
20240613,172300,1020015670,13810,13810,13810,13810,0
20240613,172200,1020015670,13810,13810,13810,13810,0
20240613,172100,1020015670,13810,13810,13810,13810,0
20240613,172000,1020015670,13810,13810,13810,13810,0
20240613,171900,1020015670,13810,13810,13810,13810,0
20240613,171800,1020015670,13810,13810,13810,13810,0
20240613,171700,1020015670,13810,13810,13810,13810,0
20240613,171600,1020015670,13810,13810,13810,13810,0
20240613,171500,1020015670,13810,13810,13810,13810,0
20240613,171400,1020015670,13810,13810,13810,13810,0
20240613,171300,1020015670,13810,13810,13810,13810,1141
20240613,171200,1020015670,13810,13810,13810,13810,0
20240613,171100,1020015670,13810,13810,13810,13810,0
20240613,171000,1020015670,13810,13810,13810,13810,0
20240613,170900,1020015670,13810,13810,13810,13810,0
20240613,170800,1020015670,13810,13810,13810,13810,0
20240613,170700,1020015670,13810,13810,13810,13810,0
20240613,170600,1020015670,13810,13810,13810,13810,0
20240613,170500,1020015670,13810,13810,13810,13810,0
20240613,170400,1020015670,13810,13810,13810,13810,0
20240613,170300,1020015670,13810,13810,13810,13810,0
20240613,170200,1020015670,13810,13810,13810,13810,0
20240613,170100,1020015670,13810,13810,13810,13810,0
20240613,170000,1020015670,13810,13810,13810,13810,0
20240613,165900,1020015670,13810,13810,13810,13810,0
20240613,165800,1020015670,13810,13810,13810,13810,0
20240613,165700,1020015670,13810,13810,13810,13810,0
20240613,165600,1020015670,13810,13810,13810,13810,0
20240613,165500,1020015670,13810,13810,13810,13810,0
20240613,165400,1020015670,13810,13810,13810,13810,0
20240613,165300,1020015670,13810,13810,13810,13810,0
20240613,165200,1020015670,13810,13810,13810,13810,0
20240613,165100,1020015670,13810,13810,13810,13810,0
20240613,165000,1020015670,13810,13810,13810,13810,0
20240613,164900,1020015670,13810,13810,13810,13810,0
20240613,164800,1020015670,13810,13810,13810,13810,0
20240613,164700,1020015670,13810,13810,13810,13810,0
20240613,164600,1020015670,13810,13810,13810,13810,0
20240613,164500,1020015670,13810,13810,13810,13810,0
20240613,164400,1020015670,13810,13810,13810,13810,0
20240613,164300,1020015670,13810,13810,13810,13810,1141
20240613,164200,1020015670,13810,13810,13810,13810,0
20240613,164100,1020015670,13810,13810,13810,13810,0
20240613,164000,1020015670,13810,13810,13810,13810,0
20240613,163900,1020015670,13810,13810,13810,13810,0
20240613,163800,1020015670,13810,13810,13810,13810,0
20240613,163700,1020015670,13810,13810,13810,13810,0
20240613,163600,1020015670,13810,13810,13810,13810,0
20240613,163500,1020015670,13810,13810,13810,13810,0
20240613,163400,1020015670,13810,13810,13810,13810,0
20240613,163300,1020015670,13810,13810,13810,13810,0
20240613,163200,1020015670,13810,13810,13810,13810,0
20240613,163100,1020015670,13810,13810,13810,13810,0
20240613,163000,1020015670,13810,13810,13810,13810,0
20240613,162900,1020015670,13810,13810,13810,13810,0
20240613,162800,1020015670,13810,13810,13810,13810,0
20240613,162700,1020015670,13810,13810,13810,13810,0
20240613,162600,1020015670,13810,13810,13810,13810,0
20240613,162500,1020015670,13810,13810,13810,13810,0
20240613,162400,1020015670,13810,13810,13810,13810,0
20240613,162300,1020015670,13810,13810,13810,13810,0
20240613,162200,1020015670,13810,13810,13810,13810,0
20240613,162100,1020015670,13810,13810,13810,13810,0
20240613,162000,1020015670,13810,13810,13810,13810,0
20240613,161900,1020015670,13810,13810,13810,13810,0
20240613,161800,1020015670,13810,13810,13810,13810,0
20240613,161700,1020015670,13810,13810,13810,13810,0
20240613,161600,1020015670,13810,13810,13810,13810,0
20240613,161500,1020015670,13810,13810,13810,13810,0
20240613,161400,1020015670,13810,13810,13810,13810,0
20240613,161300,1020015670,13810,13810,13810,13810,1141
20240613,161200,1020015670,13810,13810,13810,13810,0
20240613,161100,1020015670,13810,13810,13810,13810,0
20240613,161000,1020015670,13810,13810,13810,13810,0
20240613,160900,1020015670,13810,13810,13810,13810,0
20240613,160800,1020015670,13810,13810,13810,13810,0
20240613,160700,1020015670,13810,13810,13810,13810,0
20240613,160600,1020015670,13810,13810,13810,13810,0
20240613,160500,1020015670,13810,13810,13810,13810,0
20240613,160400,1020015670,13810,13810,13810,13810,0
20240613,160300,1020015670,13810,13810,13810,13810,0
20240613,160200,1020015670,13810,13810,13810,13810,0
20240613,160100,1020015670,13810,13810,13810,13810,0
20240613,160000,1020015670,13810,13810,13810,13810,0
20240613,155900,1020015670,13810,13810,13810,13810,0
20240613,155800,1020015670,13810,13810,13810,13810,0
20240613,155700,1020015670,13810,13810,13810,13810,0
20240613,155600,1020015670,13810,13810,13810,13810,0
20240613,155500,1020015670,13810,13810,13810,13810,0
20240613,155400,1020015670,13810,13810,13810,13810,0
20240613,155300,1020015670,13810,13810,13810,13810,0
20240613,155200,1020015670,13810,13810,13810,13810,0
20240613,155100,1020015670,13810,13810,13810,13810,0
20240613,155000,1020015670,13810,13810,13810,13810,0
20240613,154900,1020015670,13810,13810,13810,13810,0
20240613,154800,1020015670,13810,13810,13810,13810,0
20240613,154700,1020015670,13810,13810,13810,13810,0
20240613,154600,1020015670,13810,13810,13810,13810,0
20240613,154500,1020015670,13810,13810,13810,13810,0
20240613,154400,1020015670,13810,13810,13810,13810,0
20240613,154300,1020015670,13810,13810,13810,13810,1141
20240613,154200,1020015670,13810,13810,13810,13810,0
20240613,154100,1020015670,13810,13810,13810,13810,0
20240613,154000,1020015670,13810,13810,13810,13810,0
20240613,153900,1020015670,13810,13810,13810,13810,0
20240613,153800,1020015670,13810,13810,13810,13810,0
20240613,153700,1020015670,13810,13810,13810,13810,0
20240613,153600,1020015670,13810,13810,13810,13810,0
20240613,153500,1020015670,13810,13810,13810,13810,0
20240613,153400,1020015670,13810,13810,13810,13810,0
20240613,153300,1020015670,13810,13810,13810,13810,0
20240613,153200,1020015670,13810,13810,13810,13810,0
20240613,153100,1020015670,13810,13810,13810,13810,0
20240613,153000,1020015670,13810,13810,13810,13810,1141
20240613,152900,1004258460,13810,13810,13810,13810,0
20240613,152800,1004258460,13810,13810,13810,13810,0
20240613,152700,1004258460,13810,13810,13810,13810,0
20240613,152600,1004258460,13810,13810,13810,13810,0
20240613,152500,1004258460,13810,13810,13810,13810,0
20240613,152400,1004258460,13810,13810,13810,13810,0
20240613,152300,1004258460,13810,13810,13810,13810,0
20240613,152200,1004258460,13810,13810,13810,13810,0
20240613,152100,1004258460,13810,13810,13810,13810,0
20240613,152000,1004258460,13810,13810,13810,13810,0
20240613,151900,1004258460,13810,13830,13830,13810,476
20240613,151800,997684580,13830,13840,13840,13830,73
20240613,151700,996674980,13860,13860,13860,13860,96
20240613,151600,995344420,13870,13850,13870,13810,59
20240613,151500,994527410,13850,13820,13850,13800,481
20240613,151400,987888220,13800,13840,13840,13800,1000
20240613,151300,974083860,13850,13870,13870,13800,5387
20240613,151200,899625910,13880,13880,13880,13880,66
20240613,151100,898709830,13910,13910,13910,13910,100
20240613,151000,897318830,13930,13900,13930,13900,31
20240613,150900,896887450,13900,13930,13930,13900,14
20240613,150800,896692550,13930,13930,13930,13930,5
20240613,150700,896622900,13940,13940,13940,13940,11
20240613,150600,896469560,13940,13940,13940,13940,0
20240613,150500,896469560,13940,13940,13940,13940,0
20240613,150400,896469560,13940,13940,13940,13940,3
20240613,150300,896427740,13940,13890,13940,13870,42
20240613,150200,895844230,13870,13870,13870,13870,600
20240613,150100,887522230,13870,13890,13890,13870,502
20240613,150000,880554980,13870,13890,13950,13870,3141
20240613,145900,836759710,13890,13890,13890,13890,9
20240613,145800,836634700,13880,13880,13880,13880,35
20240613,145700,836148900,13880,13890,13890,13880,965
20240613,145600,822753410,13890,13910,13910,13890,1100
20240613,145500,807466440,13910,13920,13920,13910,131
20240613,145400,805644180,13930,13930,13930,13930,30
20240613,145300,805226280,13930,13930,13930,13930,300
20240613,145200,801047280,13910,13930,13930,13910,105
20240613,145100,799586350,13930,13930,13930,13930,20
20240613,145000,799307750,13940,13920,13940,13920,4
20240613,144900,799252010,13920,13920,13920,13920,250
20240613,144800,795772010,13930,13930,13930,13930,2
20240613,144700,795744150,13930,13930,13930,13920,6
20240613,144600,795660590,13950,13940,13950,13940,4
20240613,144500,795604820,13950,13940,13950,13940,30
20240613,144400,795186340,13940,13940,13940,13940,19
20240613,144300,794921480,13940,13940,13940,13940,1
20240613,144200,794907540,13910,13960,13960,13910,105
20240613,144100,793445870,13950,13930,13950,13930,1400
20240613,144000,773916010,13930,13940,13940,13930,64
20240613,143900,773024470,13970,13970,13970,13970,0
20240613,143800,773024470,13970,13970,13970,13970,33
20240613,143700,772563460,13970,13970,13970,13970,0
20240613,143600,772563460,13970,13970,13970,13970,301
20240613,143500,768358490,13940,13940,13940,13940,0
20240613,143400,768358490,13940,13950,13950,13940,76
20240613,143300,767298830,13940,13950,13950,13940,72
20240613,143200,766294950,13950,13950,13950,13950,0
20240613,143100,766294950,13950,13950,13950,13950,36
20240613,143000,765792750,13950,13990,13990,13880,1011
20240613,142900,751749510,13940,13940,13940,13940,199
20240613,142800,748975450,13930,13940,13940,13930,66
20240613,142700,748056060,13930,13930,13930,13930,5
20240613,142600,747986410,13990,13990,13990,13990,0
20240613,142500,747986410,13990,13990,13990,13990,11
20240613,142400,747832520,13990,13990,13990,13990,0
20240613,142300,747832520,13990,13990,13990,13990,106
20240613,142200,746349580,13990,13920,13990,13920,557
20240613,142100,738579850,13920,13920,13920,13920,0
20240613,142000,738579850,13920,13920,13920,13920,0
20240613,141900,738579850,13920,13910,13920,13910,31
20240613,141800,738148630,13920,13920,13920,13920,1
20240613,141700,738134710,13910,13910,13910,13910,111
20240613,141600,736590700,13920,13920,13920,13920,0
20240613,141500,736590700,13920,13920,13920,13920,200
20240613,141400,733806700,13920,13920,13920,13920,0
20240613,141300,733806700,13920,13920,13920,13920,7
20240613,141200,733709260,13870,13870,13870,13870,91
20240613,141100,732447090,13870,13900,13900,13870,1079
20240613,141000,717470870,13920,13920,13920,13920,1
20240613,140900,717456950,13870,13890,13890,13870,207
20240613,140800,714582560,13890,13920,13920,13870,1355
20240613,140700,695762790,13920,13920,13920,13920,2
20240613,140600,695734950,13920,13920,13920,13920,242
20240613,140500,692366310,13920,13920,13920,13920,100
20240613,140400,690974310,13910,13910,13910,13910,34
20240613,140300,690501370,13890,13920,13920,13890,434
20240613,140200,684470060,13910,13910,13910,13910,10
20240613,140100,684330960,13900,13910,13910,13900,912
20240613,140000,671651380,13910,13950,13950,13910,128
20240613,135900,669870700,13950,13950,13950,13950,0
20240613,135800,669870700,13950,13960,13960,13920,54
20240613,135700,669118070,13970,13970,13970,13970,36
20240613,135600,668615150,13910,13970,13970,13910,1010
20240613,135500,654555380,13940,13940,13940,13940,10
20240613,135400,654415980,13930,13930,13930,13930,0
20240613,135300,654415980,13930,13930,13930,13930,0
20240613,135200,654415980,13930,13940,13940,13930,31
20240613,135100,653984140,13930,13960,13960,13900,1866
20240613,135000,628030460,13950,13960,13960,13950,653
20240613,134900,618920840,13960,13990,13990,13960,395
20240613,134800,613404810,13990,13990,13990,13990,3
20240613,134700,613362840,14000,14000,14000,14000,15
20240613,134600,613152840,14000,13990,14000,13990,201
20240613,134500,610338850,13990,13990,13990,13990,20
20240613,134400,610059050,14000,14000,14000,14000,5
20240613,134300,609989050,14000,14000,14000,13960,2706
20240613,134200,572142590,14010,14030,14030,14010,717
20240613,134100,562095210,14090,14090,14090,14090,0
20240613,134000,562095210,14090,14090,14090,14090,15
20240613,133900,561883860,14020,14020,14020,14020,0
20240613,133800,561883860,14020,14020,14020,14020,0
20240613,133700,561883860,14020,14020,14020,14020,0
20240613,133600,561883860,14020,14020,14020,14020,0
20240613,133500,561883860,14020,14020,14020,14020,0
20240613,133400,561883860,14020,14020,14020,14020,0
20240613,133300,561883860,14020,14090,14090,14020,941
20240613,133200,548690970,14020,14030,14090,14020,103
20240613,133100,547245830,14030,14030,14030,14030,700
20240613,133000,537424830,14040,14100,14100,14030,13
20240613,132900,537242200,14030,14040,14100,14030,150
20240613,132800,535136170,14100,14100,14100,14100,1
20240613,132700,535122070,14040,14050,14050,14040,216
20240613,132600,532087730,14110,14040,14110,14040,2
20240613,132500,532059580,14110,14050,14110,14040,307
20240613,132400,527748320,14050,14050,14050,14050,0
20240613,132300,527748320,14050,14050,14050,14050,200
20240613,132200,524938320,14050,14050,14050,14050,105
20240613,132100,523463070,14050,14050,14050,14040,273
20240613,132000,519628430,14050,14050,14050,14050,300
20240613,131900,515413430,14130,14130,14130,14130,0
20240613,131800,515413430,14130,14130,14130,14130,0
20240613,131700,515413430,14130,14130,14130,14130,0
20240613,131600,515413430,14130,14140,14140,14130,12
20240613,131500,515243760,14050,14050,14050,14050,0
20240613,131400,515243760,14050,14050,14050,14050,0
20240613,131300,515243760,14050,14080,14080,14050,384
20240613,131200,509846570,14140,14140,14140,14140,1
20240613,131100,509832430,14120,14120,14120,14120,10
20240613,131000,509691230,14070,14070,14070,14070,100
20240613,130900,508284230,14050,14050,14050,14050,0
20240613,130800,508284230,14050,14050,14050,14050,0
20240613,130700,508284230,14050,14050,14050,14050,0
20240613,130600,508284230,14050,14050,14050,14050,200
20240613,130500,505474230,14050,14050,14050,14050,600
20240613,130400,497044230,14050,14080,14080,14050,1907
20240613,130300,470236130,14080,14080,14080,14080,1713
20240613,130200,446117090,14080,14080,14080,14080,1
20240613,130100,446103010,14090,14090,14090,14090,115
20240613,130000,444482660,14130,14130,14130,14130,0
20240613,125900,444482660,14130,14140,14140,14130,2
20240613,125800,444454390,14140,14090,14140,14090,101
20240613,125700,443031250,14080,14080,14140,14080,208
20240613,125600,440102540,14080,14090,14090,14080,501
20240613,125500,433048450,14080,14090,14090,14080,267
20240613,125400,429286440,14150,14090,14150,14090,10
20240613,125300,429145340,14090,14090,14090,14090,310
20240613,125200,424777440,14090,14090,14090,14090,1008
20240613,125100,410574720,14100,14100,14100,14100,11
20240613,125000,410419620,14100,14100,14100,14100,125
20240613,124900,408657120,14110,14110,14110,14110,1
20240613,124800,408643010,14100,14100,14100,14100,5
20240613,124700,408572510,14120,14120,14120,14100,56
20240613,124600,407782870,14100,14110,14110,14100,2000
20240613,124500,379581370,14110,14100,14110,14100,57
20240613,124400,378777110,14110,14110,14110,14110,0
20240613,124300,378777110,14110,14120,14120,14110,352
20240613,124200,373810240,14110,14110,14110,14110,0
20240613,124100,373810240,14110,14110,14110,14110,0
20240613,124000,373810240,14110,14110,14110,14110,0
20240613,123900,373810240,14110,14110,14110,14110,0
20240613,123800,373810240,14110,14110,14110,14110,0
20240613,123700,373810240,14110,14110,14110,14110,0
20240613,123600,373810240,14110,14130,14130,14110,100
20240613,123500,372399170,14120,14120,14120,14120,0
20240613,123400,372399170,14120,14120,14120,14120,0
20240613,123300,372399170,14120,14120,14120,14120,80
20240613,123200,371269570,14150,14150,14150,14150,5
20240613,123100,371198820,14150,14150,14150,14150,0
20240613,123000,371198820,14150,14150,14150,14150,1
20240613,122900,371184670,14120,14120,14120,14120,43
20240613,122800,370577510,14130,14130,14130,14130,12
20240613,122700,370407950,14130,14130,14130,14130,0
20240613,122600,370407950,14130,14130,14130,14130,1
20240613,122500,370393820,14140,14140,14140,14140,0
20240613,122400,370393820,14140,14140,14140,14140,37
20240613,122300,369870640,14140,14140,14140,14140,0
20240613,122200,369870640,14140,14140,14140,14140,0
20240613,122100,369870640,14140,14140,14140,14140,0
20240613,122000,369870640,14140,14140,14140,14140,0
20240613,121900,369870640,14140,14140,14140,14140,0
20240613,121800,369870640,14140,14140,14140,14140,0
20240613,121700,369870640,14140,14140,14140,14140,51
20240613,121600,369149500,14140,14140,14140,14140,0
20240613,121500,369149500,14140,14140,14140,14140,0
20240613,121400,369149500,14140,14140,14140,14140,0
20240613,121300,369149500,14140,14140,14140,14140,0
20240613,121200,369149500,14140,14140,14140,14140,0
20240613,121100,369149500,14140,14140,14140,14140,1
20240613,121000,369135360,14130,14130,14130,14130,0
20240613,120900,369135360,14130,14130,14130,14130,0
20240613,120800,369135360,14130,14130,14130,14130,27
20240613,120700,368753850,14120,14120,14120,14120,0
20240613,120600,368753850,14120,14130,14130,14120,286
20240613,120500,364715160,14130,14140,14140,14130,208
20240613,120400,361775320,14150,14150,14150,14150,1
20240613,120300,361761170,14150,14150,14150,14150,0
20240613,120200,361761170,14150,14150,14150,14150,1
20240613,120100,361747020,14150,14150,14150,14150,0
20240613,120000,361747020,14150,14150,14150,14150,0
20240613,115900,361747020,14150,14150,14150,14150,10
20240613,115800,361605520,14150,14150,14150,14150,0
20240613,115700,361605520,14150,14150,14150,14150,0
20240613,115600,361605520,14150,14150,14150,14150,0
20240613,115500,361605520,14150,14170,14170,14150,41
20240613,115400,361025270,14170,14170,14170,14170,0
20240613,115300,361025270,14170,14170,14170,14170,0
20240613,115200,361025270,14170,14170,14170,14170,0
20240613,115100,361025270,14170,14170,14170,14170,0
20240613,115000,361025270,14170,14170,14170,14170,52
20240613,114900,360288430,14200,14200,14200,14200,20
20240613,114800,360004430,14200,14200,14200,14200,70
20240613,114700,359010430,14200,14200,14200,14200,0
20240613,114600,359010430,14200,14200,14200,14200,0
20240613,114500,359010430,14200,14200,14200,14200,0
20240613,114400,359010430,14200,14200,14200,14200,0
20240613,114300,359010430,14200,14200,14200,14200,0
20240613,114200,359010430,14200,14200,14200,14200,0
20240613,114100,359010430,14200,14200,14200,14200,0
20240613,114000,359010430,14200,14200,14200,14200,890
20240613,113900,346372430,14190,14190,14190,14190,1048
20240613,113800,331501310,14180,14180,14180,14180,0
20240613,113700,331501310,14180,14180,14180,14180,42
20240613,113600,330905750,14170,14180,14180,14170,58
20240613,113500,330083810,14170,14170,14170,14170,0
20240613,113400,330083810,14170,14170,14170,14170,72
20240613,113300,329063570,14170,14170,14170,14160,219
20240613,113200,325962420,14170,14170,14170,14170,0
20240613,113100,325962420,14170,14170,14170,14170,0
20240613,113000,325962420,14170,14200,14200,14170,4671
20240613,112900,259684120,14200,14200,14200,14200,20
20240613,112800,259400120,14190,14190,14190,14190,100
20240613,112700,257981120,14180,14180,14180,14180,0
20240613,112600,257981120,14180,14180,14180,14180,0
20240613,112500,257981120,14180,14180,14180,14180,0
20240613,112400,257981120,14180,14180,14180,14180,0
20240613,112300,257981120,14180,14180,14180,14180,0
20240613,112200,257981120,14180,14180,14180,14180,0
20240613,112100,257981120,14180,14180,14180,14180,0
20240613,112000,257981120,14180,14180,14180,14180,0
20240613,111900,257981120,14180,14180,14180,14180,0
20240613,111800,257981120,14180,14180,14180,14180,0
20240613,111700,257981120,14180,14180,14180,14180,1
20240613,111600,257966940,14210,14180,14210,14180,2
20240613,111500,257938550,14210,14210,14210,14210,3
20240613,111400,257895920,14170,14170,14170,14170,1000
20240613,111300,243725920,14210,14210,14210,14210,0
20240613,111200,243725920,14210,14210,14210,14210,1
20240613,111100,243711710,14160,14160,14160,14160,0
20240613,111000,243711710,14160,14160,14160,14160,0
20240613,110900,243711710,14160,14160,14160,14160,71
20240613,110800,242706350,14210,14210,14210,14210,0
20240613,110700,242706350,14210,14210,14210,14210,0
20240613,110600,242706350,14210,14210,14210,14210,0
20240613,110500,242706350,14210,14210,14210,14210,0
20240613,110400,242706350,14210,14210,14210,14210,0
20240613,110300,242706350,14210,14210,14210,14210,1
20240613,110200,242692140,14160,14160,14160,14160,0
20240613,110100,242692140,14160,14160,14160,14160,0
20240613,110000,242692140,14160,14160,14160,14160,0
20240613,105900,242692140,14160,14160,14160,14160,0
20240613,105800,242692140,14160,14160,14160,14160,14
20240613,105700,242493900,14150,14150,14150,14150,0
20240613,105600,242493900,14150,14160,14160,14150,150
20240613,105500,240371380,14150,14150,14150,14150,0
20240613,105400,240371380,14150,14150,14150,14150,0
20240613,105300,240371380,14150,14150,14150,14150,0
20240613,105200,240371380,14150,14150,14150,14150,0
20240613,105100,240371380,14150,14150,14150,14150,0
20240613,105000,240371380,14150,14150,14150,14150,0
20240613,104900,240371380,14150,14150,14150,14150,0
20240613,104800,240371380,14150,14150,14150,14150,0
20240613,104700,240371380,14150,14150,14150,14150,0
20240613,104600,240371380,14150,14150,14150,14150,0
20240613,104500,240371380,14150,14150,14150,14150,0
20240613,104400,240371380,14150,14150,14150,14150,10
20240613,104300,240229880,14140,14140,14140,14140,0
20240613,104200,240229880,14140,14140,14140,14140,0
20240613,104100,240229880,14140,14140,14140,14140,0
20240613,104000,240229880,14140,14140,14140,14140,0
20240613,103900,240229880,14140,14150,14150,14140,223
20240613,103800,237075460,14220,14220,14220,14220,0
20240613,103700,237075460,14220,14220,14220,14220,0
20240613,103600,237075460,14220,14220,14220,14220,0
20240613,103500,237075460,14220,14220,14220,14220,1
20240613,103400,237061240,14150,14150,14150,14150,0
20240613,103300,237061240,14150,14150,14150,14150,0
20240613,103200,237061240,14150,14150,14150,14150,0
20240613,103100,237061240,14150,14150,14150,14150,0
20240613,103000,237061240,14150,14150,14150,14150,330
20240613,102900,232391740,14150,14150,14150,14150,0
20240613,102800,232391740,14150,14150,14150,14150,100
20240613,102700,230976740,14220,14220,14220,14220,0
20240613,102600,230976740,14220,14220,14220,14220,0
20240613,102500,230976740,14220,14140,14220,14140,4
20240613,102400,230920100,14220,14170,14220,14170,30
20240613,102300,230493650,14130,14170,14170,14130,310
20240613,102200,226105620,14220,14220,14220,14220,0
20240613,102100,226105620,14220,14220,14220,14220,109
20240613,102000,224555640,14220,14220,14220,14220,0
20240613,101900,224555640,14220,14220,14220,14220,1
20240613,101800,224541420,14180,14180,14180,14180,53
20240613,101700,223789880,14180,14180,14180,14180,5
20240613,101600,223718980,14210,14210,14210,14210,0
20240613,101500,223718980,14210,14210,14210,14210,237
20240613,101400,220351210,14210,14210,14210,14210,0
20240613,101300,220351210,14210,14210,14210,14210,2
20240613,101200,220322790,14210,14210,14210,14210,0
20240613,101100,220322790,14210,14210,14210,14210,0
20240613,101000,220322790,14210,14210,14210,14210,1
20240613,100900,220308580,14170,14170,14170,14170,0
20240613,100800,220308580,14170,14170,14170,14170,2
20240613,100700,220280240,14160,14160,14160,14160,0
20240613,100600,220280240,14160,14160,14160,14160,0
20240613,100500,220280240,14160,14160,14160,14160,0
20240613,100400,220280240,14160,14160,14160,14160,0
20240613,100300,220280240,14160,14160,14160,14160,0
20240613,100200,220280240,14160,14160,14160,14160,0
20240613,100100,220280240,14160,14160,14160,14160,0
20240613,100000,220280240,14160,14160,14160,14160,0
20240613,095900,220280240,14160,14160,14160,14160,0
20240613,095800,220280240,14160,14240,14250,14160,404
20240613,095700,214527420,14240,14240,14240,14240,0
20240613,095600,214527420,14240,14240,14240,14240,0
20240613,095500,214527420,14240,14240,14240,14240,0
20240613,095400,214527420,14240,14240,14240,14240,160
20240613,095300,212249020,14240,14240,14240,14240,100
20240613,095200,210825020,14250,14250,14250,14250,0
20240613,095100,210825020,14250,14240,14250,14240,156
20240613,095000,208603520,14170,14170,14170,14170,0
20240613,094900,208603520,14170,14170,14170,14170,0
20240613,094800,208603520,14170,14170,14170,14170,20
20240613,094700,208320120,14170,14170,14170,14170,7
20240613,094600,208220930,14200,14220,14220,14200,10
20240613,094500,208078910,14220,14190,14220,14190,79
20240613,094400,206957250,14150,14150,14150,14150,0
20240613,094300,206957250,14150,14150,14150,14150,0
20240613,094200,206957250,14150,14150,14150,14150,0
20240613,094100,206957250,14150,14150,14150,14150,0
20240613,094000,206957250,14150,14150,14150,14150,0
20240613,093900,206957250,14150,14200,14200,14150,142
20240613,093800,204940900,14230,14230,14230,14230,10
20240613,093700,204798600,14130,14130,14130,14130,0
20240613,093600,204798600,14130,14130,14130,14130,0
20240613,093500,204798600,14130,14140,14140,14130,17
20240613,093400,204558290,14120,14120,14120,14120,0
20240613,093300,204558290,14120,14140,14140,14120,10
20240613,093200,204417030,14150,14150,14150,14150,0
20240613,093100,204417030,14150,14150,14150,14150,1
20240613,093000,204402880,14100,14100,14100,14100,0
20240613,092900,204402880,14100,14100,14100,14100,0
20240613,092800,204402880,14100,14110,14110,14100,10
20240613,092700,204261800,14110,14110,14110,14110,60
20240613,092600,203415200,14110,14230,14230,14110,3
20240613,092500,203372750,14090,14230,14230,14090,3
20240613,092400,203330340,14090,14080,14230,14080,13
20240613,092300,203147130,14200,14130,14200,14080,7044
20240613,092200,103931420,14120,14150,14150,14120,716
20240613,092100,93818480,14210,14210,14210,14210,0
20240613,092000,93818480,14210,14210,14210,14210,3
20240613,091900,93775850,14220,14220,14220,14220,0
20240613,091800,93775850,14220,14220,14220,14220,1
20240613,091700,93761630,14140,14140,14140,14140,2
20240613,091600,93733350,14150,14150,14150,14150,5
20240613,091500,93662600,14120,14130,14130,14120,1491
20240613,091400,72607790,14120,14120,14120,14120,0
20240613,091300,72607790,14120,14170,14170,14120,121
20240613,091200,70898160,14270,14270,14270,14270,17
20240613,091100,70655570,14280,14170,14280,14170,55
20240613,091000,69873710,14160,14170,14170,14160,211
20240613,090900,66883950,14180,14190,14250,14180,367
20240613,090800,61679180,14290,14290,14290,14290,1
20240613,090700,61664890,14180,14220,14220,14180,2578
20240613,090600,25085080,14300,14300,14300,14300,0
20240613,090500,25085080,14300,14300,14300,14300,5
20240613,090400,25013580,14280,14260,14280,14260,1000
20240613,090300,10734360,14300,14300,14300,14300,0
20240613,090200,10734360,14300,14240,14300,14230,558
20240613,090100,2793140,14380,14240,14380,14240,16
20240613,090000,2563200,14240,14240,14240,14240,180
Reference in New Issue View Git Blame Copy Permalink