ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/246720/min/candle-20230615.csv

659 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195600,3638008620,9660,9660,9660,9660,18609
20230615,195500,3638008620,9660,9660,9660,9660,0
20230615,195400,3638008620,9660,9660,9660,9660,0
20230615,195300,3638008620,9660,9660,9660,9660,0
20230615,195200,3638008620,9660,9660,9660,9660,0
20230615,195100,3638008620,9660,9660,9660,9660,0
20230615,195000,3638008620,9660,9660,9660,9660,0
20230615,194900,3638008620,9660,9660,9660,9660,0
20230615,194800,3638008620,9660,9660,9660,9660,0
20230615,194700,3638008620,9660,9660,9660,9660,0
20230615,194600,3638008620,9660,9660,9660,9660,0
20230615,194500,3638008620,9660,9660,9660,9660,0
20230615,194400,3638008620,9660,9660,9660,9660,0
20230615,194300,3638008620,9660,9660,9660,9660,0
20230615,194200,3638008620,9660,9660,9660,9660,0
20230615,194100,3638008620,9660,9660,9660,9660,0
20230615,194000,3638008620,9660,9660,9660,9660,0
20230615,193900,3638008620,9660,9660,9660,9660,0
20230615,193800,3638008620,9660,9660,9660,9660,0
20230615,193700,3638008620,9660,9660,9660,9660,0
20230615,193600,3638008620,9660,9660,9660,9660,0
20230615,193500,3638008620,9660,9660,9660,9660,0
20230615,193400,3638008620,9660,9660,9660,9660,0
20230615,193300,3638008620,9660,9660,9660,9660,0
20230615,193200,3638008620,9660,9660,9660,9660,0
20230615,193100,3638008620,9660,9660,9660,9660,0
20230615,193000,3638008620,9660,9660,9660,9660,0
20230615,192900,3638008620,9660,9660,9660,9660,0
20230615,192800,3638008620,9660,9660,9660,9660,0
20230615,192700,3638008620,9660,9660,9660,9660,0
20230615,192600,3638008620,9660,9660,9660,9660,18609
20230615,192500,3638008620,9660,9660,9660,9660,0
20230615,192400,3638008620,9660,9660,9660,9660,0
20230615,192300,3638008620,9660,9660,9660,9660,0
20230615,192200,3638008620,9660,9660,9660,9660,0
20230615,192100,3638008620,9660,9660,9660,9660,0
20230615,192000,3638008620,9660,9660,9660,9660,0
20230615,191900,3638008620,9660,9660,9660,9660,0
20230615,191800,3638008620,9660,9660,9660,9660,0
20230615,191700,3638008620,9660,9660,9660,9660,0
20230615,191600,3638008620,9660,9660,9660,9660,0
20230615,191500,3638008620,9660,9660,9660,9660,0
20230615,191400,3638008620,9660,9660,9660,9660,0
20230615,191300,3638008620,9660,9660,9660,9660,0
20230615,191200,3638008620,9660,9660,9660,9660,0
20230615,191100,3638008620,9660,9660,9660,9660,0
20230615,191000,3638008620,9660,9660,9660,9660,0
20230615,190900,3638008620,9660,9660,9660,9660,0
20230615,190800,3638008620,9660,9660,9660,9660,0
20230615,190700,3638008620,9660,9660,9660,9660,0
20230615,190600,3638008620,9660,9660,9660,9660,0
20230615,190500,3638008620,9660,9660,9660,9660,0
20230615,190400,3638008620,9660,9660,9660,9660,0
20230615,190300,3638008620,9660,9660,9660,9660,0
20230615,190200,3638008620,9660,9660,9660,9660,0
20230615,190100,3638008620,9660,9660,9660,9660,0
20230615,190000,3638008620,9660,9660,9660,9660,0
20230615,185900,3638008620,9660,9660,9660,9660,0
20230615,185800,3638008620,9660,9660,9660,9660,0
20230615,185700,3638008620,9660,9660,9660,9660,0
20230615,185600,3638008620,9660,9660,9660,9660,18609
20230615,185500,3638008620,9660,9660,9660,9660,0
20230615,185400,3638008620,9660,9660,9660,9660,0
20230615,185300,3638008620,9660,9660,9660,9660,0
20230615,185200,3638008620,9660,9660,9660,9660,0
20230615,185100,3638008620,9660,9660,9660,9660,0
20230615,185000,3638008620,9660,9660,9660,9660,0
20230615,184900,3638008620,9660,9660,9660,9660,0
20230615,184800,3638008620,9660,9660,9660,9660,0
20230615,184700,3638008620,9660,9660,9660,9660,0
20230615,184600,3638008620,9660,9660,9660,9660,0
20230615,184500,3638008620,9660,9660,9660,9660,0
20230615,184400,3638008620,9660,9660,9660,9660,0
20230615,184300,3638008620,9660,9660,9660,9660,0
20230615,184200,3638008620,9660,9660,9660,9660,0
20230615,184100,3638008620,9660,9660,9660,9660,0
20230615,184000,3638008620,9660,9660,9660,9660,0
20230615,183900,3638008620,9660,9660,9660,9660,0
20230615,183800,3638008620,9660,9660,9660,9660,0
20230615,183700,3638008620,9660,9660,9660,9660,0
20230615,183600,3638008620,9660,9660,9660,9660,0
20230615,183500,3638008620,9660,9660,9660,9660,0
20230615,183400,3638008620,9660,9660,9660,9660,0
20230615,183300,3638008620,9660,9660,9660,9660,0
20230615,183200,3638008620,9660,9660,9660,9660,0
20230615,183100,3638008620,9660,9660,9660,9660,0
20230615,183000,3638008620,9660,9660,9660,9660,0
20230615,182900,3638008620,9660,9660,9660,9660,0
20230615,182800,3638008620,9660,9660,9660,9660,0
20230615,182700,3638008620,9660,9660,9660,9660,0
20230615,182600,3638008620,9660,9660,9660,9660,18609
20230615,182500,3638008620,9660,9660,9660,9660,0
20230615,182400,3638008620,9660,9660,9660,9660,0
20230615,182300,3638008620,9660,9660,9660,9660,0
20230615,182200,3638008620,9660,9660,9660,9660,0
20230615,182100,3638008620,9660,9660,9660,9660,0
20230615,182000,3638008620,9660,9660,9660,9660,0
20230615,181900,3638008620,9660,9660,9660,9660,0
20230615,181800,3638008620,9660,9660,9660,9660,0
20230615,181700,3638008620,9660,9660,9660,9660,0
20230615,181600,3638008620,9660,9660,9660,9660,0
20230615,181500,3638008620,9660,9660,9660,9660,0
20230615,181400,3638008620,9660,9660,9660,9660,0
20230615,181300,3638008620,9660,9660,9660,9660,0
20230615,181200,3638008620,9660,9660,9660,9660,0
20230615,181100,3638008620,9660,9660,9660,9660,0
20230615,181000,3638008620,9660,9660,9660,9660,0
20230615,180900,3638008620,9660,9660,9660,9660,0
20230615,180800,3638008620,9660,9660,9660,9660,0
20230615,180700,3638008620,9660,9660,9660,9660,0
20230615,180600,3638008620,9660,9660,9660,9660,0
20230615,180500,3638008620,9660,9660,9660,9660,0
20230615,180400,3638008620,9660,9660,9660,9660,0
20230615,180300,3638008620,9660,9660,9660,9660,0
20230615,180200,3638008620,9660,9660,9660,9660,0
20230615,180100,3638008620,9660,9660,9660,9660,0
20230615,180000,3638008620,9660,9660,9660,9660,0
20230615,175900,3638008620,9660,9660,9660,9660,0
20230615,175800,3638008620,9660,9660,9660,9660,0
20230615,175700,3638008620,9660,9660,9660,9660,0
20230615,175600,3638008620,9660,9660,9660,9660,18609
20230615,175500,3638008620,9660,9660,9660,9660,0
20230615,175400,3638008620,9660,9660,9660,9660,0
20230615,175300,3638008620,9660,9660,9660,9660,0
20230615,175200,3638008620,9660,9660,9660,9660,0
20230615,175100,3638008620,9660,9660,9660,9660,0
20230615,175000,3638008620,9660,9660,9660,9660,0
20230615,174900,3638008620,9660,9660,9660,9660,0
20230615,174800,3638008620,9660,9660,9660,9660,0
20230615,174700,3638008620,9660,9660,9660,9660,0
20230615,174600,3638008620,9660,9660,9660,9660,0
20230615,174500,3638008620,9660,9660,9660,9660,0
20230615,174400,3638008620,9660,9660,9660,9660,0
20230615,174300,3638008620,9660,9660,9660,9660,0
20230615,174200,3638008620,9660,9660,9660,9660,0
20230615,174100,3638008620,9660,9660,9660,9660,0
20230615,174000,3638008620,9660,9660,9660,9660,0
20230615,173900,3638008620,9660,9660,9660,9660,0
20230615,173800,3638008620,9660,9660,9660,9660,0
20230615,173700,3638008620,9660,9660,9660,9660,0
20230615,173600,3638008620,9660,9660,9660,9660,0
20230615,173500,3638008620,9660,9660,9660,9660,0
20230615,173400,3638008620,9660,9660,9660,9660,0
20230615,173300,3638008620,9660,9660,9660,9660,0
20230615,173200,3638008620,9660,9660,9660,9660,0
20230615,173100,3638008620,9660,9660,9660,9660,0
20230615,173000,3638008620,9660,9660,9660,9660,0
20230615,172900,3638008620,9660,9660,9660,9660,0
20230615,172800,3638008620,9660,9660,9660,9660,0
20230615,172700,3638008620,9660,9660,9660,9660,0
20230615,172600,3638008620,9660,9660,9660,9660,18609
20230615,172500,3638008620,9660,9660,9660,9660,0
20230615,172400,3638008620,9660,9660,9660,9660,0
20230615,172300,3638008620,9660,9660,9660,9660,0
20230615,172200,3638008620,9660,9660,9660,9660,0
20230615,172100,3638008620,9660,9660,9660,9660,0
20230615,172000,3638008620,9660,9660,9660,9660,0
20230615,171900,3638008620,9660,9660,9660,9660,0
20230615,171800,3638008620,9660,9660,9660,9660,0
20230615,171700,3638008620,9660,9660,9660,9660,0
20230615,171600,3638008620,9660,9660,9660,9660,0
20230615,171500,3638008620,9660,9660,9660,9660,0
20230615,171400,3638008620,9660,9660,9660,9660,0
20230615,171300,3638008620,9660,9660,9660,9660,0
20230615,171200,3638008620,9660,9660,9660,9660,0
20230615,171100,3638008620,9660,9660,9660,9660,0
20230615,171000,3638008620,9660,9660,9660,9660,0
20230615,170900,3638008620,9660,9660,9660,9660,0
20230615,170800,3638008620,9660,9660,9660,9660,0
20230615,170700,3638008620,9660,9660,9660,9660,0
20230615,170600,3638008620,9660,9660,9660,9660,0
20230615,170500,3638008620,9660,9660,9660,9660,0
20230615,170400,3638008620,9660,9660,9660,9660,0
20230615,170300,3638008620,9660,9660,9660,9660,0
20230615,170200,3638008620,9660,9660,9660,9660,0
20230615,170100,3638008620,9660,9660,9660,9660,0
20230615,170000,3638008620,9660,9660,9660,9660,0
20230615,165900,3638008620,9660,9660,9660,9660,0
20230615,165800,3638008620,9660,9660,9660,9660,0
20230615,165700,3638008620,9660,9660,9660,9660,0
20230615,165600,3638008620,9660,9660,9660,9660,18609
20230615,165500,3638008620,9660,9660,9660,9660,0
20230615,165400,3638008620,9660,9660,9660,9660,0
20230615,165300,3638008620,9660,9660,9660,9660,0
20230615,165200,3638008620,9660,9660,9660,9660,0
20230615,165100,3638008620,9660,9660,9660,9660,0
20230615,165000,3638008620,9660,9660,9660,9660,0
20230615,164900,3638008620,9660,9660,9660,9660,0
20230615,164800,3638008620,9660,9660,9660,9660,0
20230615,164700,3638008620,9660,9660,9660,9660,0
20230615,164600,3638008620,9660,9660,9660,9660,0
20230615,164500,3638008620,9660,9660,9660,9660,0
20230615,164400,3638008620,9660,9660,9660,9660,0
20230615,164300,3638008620,9660,9660,9660,9660,0
20230615,164200,3638008620,9660,9660,9660,9660,0
20230615,164100,3638008620,9660,9660,9660,9660,0
20230615,164000,3638008620,9660,9660,9660,9660,0
20230615,163900,3638008620,9660,9660,9660,9660,0
20230615,163800,3638008620,9660,9660,9660,9660,0
20230615,163700,3638008620,9660,9660,9660,9660,0
20230615,163600,3638008620,9660,9660,9660,9660,0
20230615,163500,3638008620,9660,9660,9660,9660,0
20230615,163400,3638008620,9660,9660,9660,9660,0
20230615,163300,3638008620,9660,9660,9660,9660,0
20230615,163200,3638008620,9660,9660,9660,9660,0
20230615,163100,3638008620,9660,9660,9660,9660,0
20230615,163000,3638008620,9660,9660,9660,9660,0
20230615,162900,3638008620,9660,9660,9660,9660,0
20230615,162800,3638008620,9660,9660,9660,9660,0
20230615,162700,3638008620,9660,9660,9660,9660,0
20230615,162600,3638008620,9660,9660,9660,9660,18609
20230615,162500,3638008620,9660,9660,9660,9660,0
20230615,162400,3638008620,9660,9660,9660,9660,0
20230615,162300,3638008620,9660,9660,9660,9660,0
20230615,162200,3638008620,9660,9660,9660,9660,0
20230615,162100,3638008620,9660,9660,9660,9660,0
20230615,162000,3638008620,9660,9660,9660,9660,0
20230615,161900,3638008620,9660,9660,9660,9660,0
20230615,161800,3638008620,9660,9660,9660,9660,0
20230615,161700,3638008620,9660,9660,9660,9660,0
20230615,161600,3638008620,9660,9660,9660,9660,0
20230615,161500,3638008620,9660,9660,9660,9660,0
20230615,161400,3638008620,9660,9660,9660,9660,0
20230615,161300,3638008620,9660,9660,9660,9660,0
20230615,161200,3638008620,9660,9660,9660,9660,0
20230615,161100,3638008620,9660,9660,9660,9660,0
20230615,161000,3638008620,9660,9660,9660,9660,0
20230615,160900,3638008620,9660,9660,9660,9660,0
20230615,160800,3638008620,9660,9660,9660,9660,0
20230615,160700,3638008620,9660,9660,9660,9660,0
20230615,160600,3638008620,9660,9660,9660,9660,0
20230615,160500,3638008620,9660,9660,9660,9660,0
20230615,160400,3638008620,9660,9660,9660,9660,0
20230615,160300,3638008620,9660,9660,9660,9660,0
20230615,160200,3638008620,9660,9660,9660,9660,0
20230615,160100,3638008620,9660,9660,9660,9660,0
20230615,160000,3638008620,9660,9660,9660,9660,0
20230615,155900,3638008620,9660,9660,9660,9660,0
20230615,155800,3638008620,9660,9660,9660,9660,0
20230615,155700,3638008620,9660,9660,9660,9660,0
20230615,155600,3638008620,9660,9660,9660,9660,18609
20230615,155500,3638008620,9660,9660,9660,9660,0
20230615,155400,3638008620,9660,9660,9660,9660,0
20230615,155300,3638008620,9660,9660,9660,9660,0
20230615,155200,3638008620,9660,9660,9660,9660,0
20230615,155100,3638008620,9660,9660,9660,9660,0
20230615,155000,3638008620,9660,9660,9660,9660,0
20230615,154900,3638008620,9660,9660,9660,9660,0
20230615,154800,3638008620,9660,9660,9660,9660,0
20230615,154700,3638008620,9660,9660,9660,9660,0
20230615,154600,3638008620,9660,9660,9660,9660,0
20230615,154500,3638008620,9660,9660,9660,9660,0
20230615,154400,3638008620,9660,9660,9660,9660,0
20230615,154300,3638008620,9660,9660,9660,9660,0
20230615,154200,3638008620,9660,9660,9660,9660,0
20230615,154100,3638008620,9660,9660,9660,9660,0
20230615,154000,3638008620,9660,9660,9660,9660,0
20230615,153900,3638008620,9660,9660,9660,9660,0
20230615,153800,3638008620,9660,9660,9660,9660,0
20230615,153700,3638008620,9660,9660,9660,9660,0
20230615,153600,3638008620,9660,9660,9660,9660,0
20230615,153500,3638008620,9660,9660,9660,9660,0
20230615,153400,3638008620,9660,9660,9660,9660,0
20230615,153300,3638008620,9660,9660,9660,9660,0
20230615,153200,3638008620,9660,9660,9660,9660,0
20230615,153100,3638008620,9660,9660,9660,9660,0
20230615,153000,3638008620,9660,9660,9660,9660,18609
20230615,152900,3458245680,9640,9640,9640,9640,0
20230615,152800,3458245680,9640,9640,9640,9640,0
20230615,152700,3458245680,9640,9640,9640,9640,0
20230615,152600,3458245680,9640,9640,9640,9640,0
20230615,152500,3458245680,9640,9640,9640,9640,0
20230615,152400,3458245680,9640,9640,9640,9640,0
20230615,152300,3458245680,9640,9640,9640,9640,0
20230615,152200,3458245680,9640,9640,9640,9640,0
20230615,152100,3458245680,9640,9640,9640,9640,0
20230615,152000,3458245680,9640,9640,9640,9640,0
20230615,151900,3458245680,9640,9590,9650,9580,3279
20230615,151800,3426718990,9570,9550,9570,9490,2142
20230615,151700,3406287940,9550,9550,9580,9460,7635
20230615,151600,3333827050,9580,9570,9590,9540,1998
20230615,151500,3314732160,9590,9600,9650,9560,1840
20230615,151400,3297064590,9610,9590,9650,9540,2607
20230615,151300,3272123530,9600,9590,9640,9540,3082
20230615,151200,3242510630,9540,9550,9600,9480,11564
20230615,151100,3132405130,9550,10000,10000,9460,19753
20230615,151000,2942152750,9980,10060,10110,9930,10884
20230615,150900,2832980710,10030,10000,10170,9890,37810
20230615,150800,2453382190,10000,9690,10000,9690,27272
20230615,150700,2184279410,9690,9590,9700,9590,6300
20230615,150600,2123375060,9590,9590,9600,9530,888
20230615,150500,2114878330,9600,9610,9610,9460,3407
20230615,150400,2082421090,9530,9680,9730,9530,10005
20230615,150300,1985919610,9680,9330,9800,9330,28035
20230615,150200,1717955520,9330,9490,9590,9330,4849
20230615,150100,1671940870,9570,9880,9890,9290,19244
20230615,150000,1486130660,9890,9610,9900,9550,24236
20230615,145900,1249140580,9540,9700,9790,9500,10051
20230615,145800,1151940460,9730,9880,9880,9640,20286
20230615,145700,952890160,9560,9560,9560,9560,0
20230615,145600,952890160,9560,9460,9560,9460,5353
20230615,145500,902058470,9470,9260,9480,9250,8396
20230615,145400,823695640,9250,9220,9250,9210,806
20230615,145300,816254150,9240,9230,9240,9230,412
20230615,145200,812451250,9230,9250,9250,9220,803
20230615,145100,805032780,9250,9250,9250,9220,394
20230615,145000,801391780,9250,9210,9250,9200,3724
20230615,144900,767051850,9210,9190,9210,9090,2770
20230615,144800,741599130,9210,9180,9220,9180,2591
20230615,144700,717748330,9180,9100,9190,9100,4645
20230615,144600,675227490,9100,9090,9100,9040,1243
20230615,144500,663974820,9090,9090,9100,9040,2416
20230615,144400,642077520,9070,9100,9140,9070,1203
20230615,144300,631140280,9140,9110,9140,9100,275
20230615,144200,628637410,9150,9160,9160,9110,468
20230615,144100,624353190,9160,9120,9160,9110,221
20230615,144000,622337360,9170,9130,9170,9110,1750
20230615,143900,606333570,9160,9100,9170,9090,4946
20230615,143800,561182070,9100,9090,9100,9090,1122
20230615,143700,550982970,9030,9130,9130,9030,2184
20230615,143600,531126180,9070,9070,9130,9070,2385
20230615,143500,509455430,9060,9000,9060,9000,2087
20230615,143400,490640380,8930,8990,9010,8930,16
20230615,143300,490497300,9010,9040,9040,8890,1711
20230615,143200,475075120,9090,8940,9090,8940,5308
20230615,143100,427205080,8910,8810,8930,8810,4735
20230615,143000,385324320,8810,8770,8810,8770,1779
20230615,142900,369689010,8780,8710,8780,8710,2099
20230615,142800,351334140,8710,8710,8710,8710,0
20230615,142700,351334140,8710,8700,8710,8700,763
20230615,142600,344696010,8700,8680,8700,8680,961
20230615,142500,336342760,8680,8640,8680,8640,464
20230615,142400,332322130,8640,8630,8640,8630,169
20230615,142300,330863610,8630,8630,8630,8630,10
20230615,142200,330777310,8620,8620,8620,8620,1
20230615,142100,330768690,8630,8630,8630,8630,8
20230615,142000,330699650,8630,8630,8630,8630,0
20230615,141900,330699650,8630,8620,8630,8620,15
20230615,141800,330570210,8620,8610,8630,8610,773
20230615,141700,323909030,8610,8610,8610,8610,0
20230615,141600,323909030,8610,8610,8610,8610,2
20230615,141500,323891810,8610,8610,8610,8610,0
20230615,141400,323891810,8610,8610,8610,8610,1
20230615,141300,323883200,8570,8600,8600,8570,4
20230615,141200,323848860,8610,8610,8610,8610,0
20230615,141100,323848860,8610,8610,8610,8610,1
20230615,141000,323840250,8570,8570,8570,8570,70
20230615,140900,323240350,8600,8600,8600,8600,0
20230615,140800,323240350,8600,8600,8600,8600,5
20230615,140700,323197350,8560,8570,8570,8560,292
20230615,140600,320696850,8600,8600,8600,8600,0
20230615,140500,320696850,8600,8590,8600,8590,678
20230615,140400,314872820,8590,8580,8590,8580,40
20230615,140300,314529610,8580,8580,8580,8580,0
20230615,140200,314529610,8580,8580,8580,8580,40
20230615,140100,314186410,8580,8570,8580,8570,48
20230615,140000,313774980,8580,8580,8580,8580,0
20230615,135900,313774980,8580,8580,8580,8580,0
20230615,135800,313774980,8580,8580,8580,8580,50
20230615,135700,313345980,8580,8580,8580,8580,0
20230615,135600,313345980,8580,8580,8580,8580,0
20230615,135500,313345980,8580,8580,8580,8580,0
20230615,135400,313345980,8580,8580,8580,8580,1
20230615,135300,313337400,8550,8570,8580,8550,355
20230615,135200,310300950,8570,8570,8570,8570,1
20230615,135100,310292380,8570,8570,8570,8570,1
20230615,135000,310283810,8590,8590,8590,8590,3
20230615,134900,310258040,8590,8590,8590,8590,0
20230615,134800,310258040,8590,8590,8590,8590,100
20230615,134700,309399040,8600,8600,8600,8600,0
20230615,134600,309399040,8600,8600,8600,8600,0
20230615,134500,309399040,8600,8600,8600,8600,0
20230615,134400,309399040,8600,8600,8600,8600,0
20230615,134300,309399040,8600,8560,8600,8560,3
20230615,134200,309373320,8600,8600,8600,8600,0
20230615,134100,309373320,8600,8600,8600,8600,0
20230615,134000,309373320,8600,8600,8600,8600,0
20230615,133900,309373320,8600,8600,8600,8600,0
20230615,133800,309373320,8600,8600,8600,8600,0
20230615,133700,309373320,8600,8600,8600,8600,5
20230615,133600,309330320,8560,8560,8560,8560,240
20230615,133500,307275920,8600,8600,8600,8600,20
20230615,133400,307103920,8590,8590,8600,8580,40
20230615,133300,306760140,8560,8590,8600,8560,45
20230615,133200,306374250,8600,8600,8600,8600,0
20230615,133100,306374250,8600,8600,8600,8600,0
20230615,133000,306374250,8600,8550,8600,8550,48
20230615,132900,305963550,8550,8550,8550,8550,31
20230615,132800,305698500,8560,8560,8560,8560,542
20230615,132700,301058980,8570,8570,8570,8570,1
20230615,132600,301050410,8560,8560,8560,8560,41
20230615,132500,300699450,8560,8560,8560,8560,0
20230615,132400,300699450,8560,8560,8560,8560,0
20230615,132300,300699450,8560,8560,8560,8560,0
20230615,132200,300699450,8560,8580,8580,8560,104
20230615,132100,299809160,8560,8560,8560,8560,0
20230615,132000,299809160,8560,8560,8560,8560,0
20230615,131900,299809160,8560,8560,8560,8560,200
20230615,131800,298097160,8600,8600,8600,8600,0
20230615,131700,298097160,8600,8600,8600,8600,0
20230615,131600,298097160,8600,8600,8600,8600,0
20230615,131500,298097160,8600,8600,8600,8600,0
20230615,131400,298097160,8600,8550,8600,8550,201
20230615,131300,296378560,8600,8570,8600,8570,51
20230615,131200,295941460,8600,8600,8600,8600,0
20230615,131100,295941460,8600,8600,8600,8600,0
20230615,131000,295941460,8600,8600,8600,8600,10
20230615,130900,295855460,8600,8600,8600,8600,0
20230615,130800,295855460,8600,8600,8600,8600,1
20230615,130700,295846860,8590,8590,8590,8590,273
20230615,130600,293501790,8600,8600,8600,8600,0
20230615,130500,293501790,8600,8600,8600,8600,0
20230615,130400,293501790,8600,8600,8600,8600,0
20230615,130300,293501790,8600,8600,8600,8600,0
20230615,130200,293501790,8600,8590,8600,8590,2
20230615,130100,293484600,8510,8580,8580,8510,1994
20230615,130000,276477020,8610,8610,8610,8610,0
20230615,125900,276477020,8610,8610,8610,8610,0
20230615,125800,276477020,8610,8610,8610,8610,0
20230615,125700,276477020,8610,8610,8610,8610,0
20230615,125600,276477020,8610,8610,8610,8610,5
20230615,125500,276433970,8610,8610,8610,8610,0
20230615,125400,276433970,8610,8610,8610,8610,0
20230615,125300,276433970,8610,8610,8610,8610,0
20230615,125200,276433970,8610,8610,8610,8610,0
20230615,125100,276433970,8610,8590,8610,8590,11
20230615,125000,276339460,8610,8610,8610,8610,1
20230615,124900,276330850,8570,8570,8570,8570,11
20230615,124800,276236580,8610,8610,8610,8610,0
20230615,124700,276236580,8610,8610,8610,8610,0
20230615,124600,276236580,8610,8610,8610,8610,1
20230615,124500,276227970,8600,8600,8600,8600,260
20230615,124400,273991970,8610,8610,8610,8610,0
20230615,124300,273991970,8610,8610,8610,8610,0
20230615,124200,273991970,8610,8610,8610,8610,0
20230615,124100,273991970,8610,8610,8610,8600,7
20230615,124000,273931720,8610,8590,8610,8560,438
20230615,123900,270181470,8610,8610,8610,8610,0
20230615,123800,270181470,8610,8610,8610,8610,1
20230615,123700,270172860,8610,8610,8610,8610,1
20230615,123600,270164250,8610,8610,8610,8610,0
20230615,123500,270164250,8610,8610,8610,8610,0
20230615,123400,270164250,8610,8610,8610,8610,0
20230615,123300,270164250,8610,8600,8610,8600,36
20230615,123200,269854640,8600,8600,8600,8600,0
20230615,123100,269854640,8600,8600,8600,8600,0
20230615,123000,269854640,8600,8600,8600,8600,15
20230615,122900,269725640,8610,8610,8610,8610,0
20230615,122800,269725640,8610,8610,8610,8610,0
20230615,122700,269725640,8610,8610,8610,8610,0
20230615,122600,269725640,8610,8610,8610,8610,0
20230615,122500,269725640,8610,8610,8610,8610,0
20230615,122400,269725640,8610,8610,8610,8610,1
20230615,122300,269717030,8610,8610,8610,8610,641
20230615,122200,264198020,8610,8580,8610,8580,46
20230615,122100,263802910,8580,8580,8580,8580,1
20230615,122000,263794330,8570,8570,8570,8570,30
20230615,121900,263537230,8570,8580,8580,8570,31
20230615,121800,263271550,8630,8630,8630,8630,0
20230615,121700,263271550,8630,8630,8630,8630,0
20230615,121600,263271550,8630,8630,8630,8630,0
20230615,121500,263271550,8630,8630,8630,8630,0
20230615,121400,263271550,8630,8630,8630,8630,0
20230615,121300,263271550,8630,8630,8630,8630,0
20230615,121200,263271550,8630,8630,8630,8630,1
20230615,121100,263262920,8570,8570,8570,8570,50
20230615,121000,262834420,8630,8630,8630,8630,1
20230615,120900,262825790,8630,8630,8630,8630,0
20230615,120800,262825790,8630,8630,8630,8630,0
20230615,120700,262825790,8630,8630,8630,8630,0
20230615,120600,262825790,8630,8630,8630,8630,1
20230615,120500,262817160,8560,8560,8560,8560,20
20230615,120400,262645960,8640,8640,8640,8640,0
20230615,120300,262645960,8640,8640,8640,8640,0
20230615,120200,262645960,8640,8640,8640,8640,0
20230615,120100,262645960,8640,8640,8640,8640,0
20230615,120000,262645960,8640,8640,8640,8640,1
20230615,115900,262637320,8640,8610,8640,8610,260
20230615,115800,260398690,8640,8640,8640,8640,0
20230615,115700,260398690,8640,8640,8640,8640,0
20230615,115600,260398690,8640,8610,8640,8610,3
20230615,115500,260372830,8640,8640,8640,8640,0
20230615,115400,260372830,8640,8620,8640,8620,271
20230615,115300,258036790,8640,8620,8640,8620,101
20230615,115200,257166150,8650,8650,8650,8650,0
20230615,115100,257166150,8650,8650,8650,8650,1
20230615,115000,257157500,8610,8610,8610,8610,176
20230615,114900,255642140,8650,8650,8650,8650,0
20230615,114800,255642140,8650,8650,8650,8650,0
20230615,114700,255642140,8650,8650,8650,8650,0
20230615,114600,255642140,8650,8650,8650,8650,0
20230615,114500,255642140,8650,8650,8650,8650,0
20230615,114400,255642140,8650,8630,8650,8630,2
20230615,114300,255624860,8620,8570,8620,8570,73
20230615,114200,254999200,8650,8650,8650,8650,0
20230615,114100,254999200,8650,8650,8650,8650,0
20230615,114000,254999200,8650,8570,8650,8570,501
20230615,113900,250703440,8650,8650,8650,8650,1
20230615,113800,250694790,8650,8650,8650,8650,0
20230615,113700,250694790,8650,8650,8650,8650,0
20230615,113600,250694790,8650,8650,8650,8650,0
20230615,113500,250694790,8650,8640,8650,8640,11
20230615,113400,250599740,8650,8650,8650,8650,0
20230615,113300,250599740,8650,8650,8650,8650,0
20230615,113200,250599740,8650,8650,8650,8650,0
20230615,113100,250599740,8650,8650,8650,8650,0
20230615,113000,250599740,8650,8650,8650,8650,0
20230615,112900,250599740,8650,8650,8650,8650,0
20230615,112800,250599740,8650,8560,8650,8560,21
20230615,112700,250419890,8660,8660,8660,8630,5
20230615,112600,250376650,8660,8620,8660,8620,1156
20230615,112500,240388010,8620,8620,8620,8620,1
20230615,112400,240379390,8550,8570,8570,8550,500
20230615,112300,236096320,8620,8620,8620,8620,0
20230615,112200,236096320,8620,8620,8620,8620,0
20230615,112100,236096320,8620,8620,8620,8620,2
20230615,112000,236079080,8630,8630,8630,8630,0
20230615,111900,236079080,8630,8630,8630,8630,0
20230615,111800,236079080,8630,8630,8630,8630,0
20230615,111700,236079080,8630,8630,8630,8630,0
20230615,111600,236079080,8630,8630,8630,8630,13
20230615,111500,235966890,8640,8560,8640,8560,183
20230615,111400,234400170,8650,8650,8650,8640,10
20230615,111300,234313710,8650,8650,8650,8650,0
20230615,111200,234313710,8650,8620,8650,8620,73
20230615,111100,233684360,8620,8610,8620,8610,101
20230615,111000,232814740,8620,8620,8620,8620,1
20230615,110900,232806120,8610,8610,8610,8610,100
20230615,110800,231945120,8610,8610,8620,8600,215
20230615,110700,230091910,8610,8610,8610,8610,2
20230615,110600,230074690,8650,8650,8650,8650,0
20230615,110500,230074690,8650,8520,8650,8520,106
20230615,110400,229171310,8520,8540,8540,8450,8834
20230615,110300,154056760,8540,8550,8550,8540,900
20230615,110200,146369760,8630,8630,8630,8630,2
20230615,110100,146352500,8630,8580,8630,8570,352
20230615,110000,143334880,8650,8650,8650,8650,3
20230615,105900,143308930,8640,8630,8640,8630,500
20230615,105800,138989200,8640,8640,8640,8630,6
20230615,105700,138937380,8620,8580,8620,8540,735
20230615,105600,132659220,8600,8570,8600,8550,852
20230615,105500,125366350,8600,8640,8640,8600,320
20230615,105400,122613750,8660,8660,8660,8660,2
20230615,105300,122596430,8660,8660,8660,8660,0
20230615,105200,122596430,8660,8640,8660,8640,11
20230615,105100,122501340,8660,8650,8660,8640,8
20230615,105000,122432150,8660,8640,8660,8640,39
20230615,104900,122094890,8660,8660,8660,8650,105
20230615,104800,121185630,8660,8650,8660,8650,21
20230615,104700,121003970,8640,8640,8640,8640,0
20230615,104600,121003970,8640,8630,8640,8630,4
20230615,104500,120969440,8640,8610,8640,8610,9
20230615,104400,120891860,8610,8600,8610,8600,92
20230615,104300,120100640,8610,8640,8650,8610,112
20230615,104200,119136250,8650,8610,8650,8610,29
20230615,104100,118885850,8650,8640,8650,8640,2
20230615,104000,118868560,8650,8640,8650,8640,34
20230615,103900,118574480,8650,8640,8650,8640,2
20230615,103800,118557190,8650,8600,8650,8600,34
20230615,103700,118264700,8650,8650,8650,8650,14
20230615,103600,118143600,8650,8640,8650,8640,5
20230615,103500,118100380,8650,8640,8650,8640,3
20230615,103400,118074450,8650,8650,8650,8640,61
20230615,103300,117547210,8650,8650,8650,8650,0
20230615,103200,117547210,8650,8640,8650,8640,10
20230615,103100,117460720,8650,8620,8650,8620,12
20230615,103000,117357070,8650,8570,8660,8570,19
20230615,102900,117193620,8660,8590,8660,8590,67
20230615,102800,116618000,8590,8600,8600,8570,4
20230615,102700,116583660,8560,8590,8600,8560,1852
20230615,102600,100708100,8660,8660,8660,8660,0
20230615,102500,100708100,8660,8620,8660,8620,2
20230615,102400,100690820,8620,8620,8620,8600,625
20230615,102300,95312850,8660,8660,8660,8660,0
20230615,102200,95312850,8660,8660,8660,8660,0
20230615,102100,95312850,8660,8660,8660,8660,0
20230615,102000,95312850,8660,8660,8660,8660,0
20230615,101900,95312850,8660,8670,8670,8610,328
20230615,101800,92479180,8670,8670,8670,8670,1
20230615,101700,92470510,8620,8630,8630,8620,823
20230615,101600,85372510,8680,8670,8680,8660,82
20230615,101500,84661590,8670,8660,8670,8660,7
20230615,101400,84600960,8670,8660,8670,8660,7
20230615,101300,84540330,8670,8670,8670,8670,160
20230615,101200,83153130,8670,8670,8670,8670,0
20230615,101100,83153130,8670,8670,8670,8670,0
20230615,101000,83153130,8670,8670,8670,8670,0
20230615,100900,83153130,8670,8670,8670,8670,3
20230615,100800,83127120,8620,8620,8620,8620,100
20230615,100700,82265120,8670,8640,8670,8620,788
20230615,100600,75465710,8690,8690,8690,8690,0
20230615,100500,75465710,8690,8690,8690,8690,0
20230615,100400,75465710,8690,8640,8690,8640,87
20230615,100300,74713980,8690,8690,8690,8690,1
20230615,100200,74705290,8650,8710,8710,8650,177
20230615,100100,73172890,8710,8710,8710,8710,0
20230615,100000,73172890,8710,8710,8710,8710,3
20230615,095900,73146760,8740,8740,8740,8740,0
20230615,095800,73146760,8740,8740,8740,8740,0
20230615,095700,73146760,8740,8740,8740,8740,0
20230615,095600,73146760,8740,8740,8740,8740,0
20230615,095500,73146760,8740,8740,8740,8740,0
20230615,095400,73146760,8740,8720,8740,8720,35
20230615,095300,72841300,8730,8730,8730,8730,14
20230615,095200,72719080,8740,8680,8740,8680,800
20230615,095100,65744080,8680,8670,8680,8670,5
20230615,095000,65700710,8670,8670,8670,8670,80
20230615,094900,65007110,8680,8680,8680,8680,0
20230615,094800,65007110,8680,8680,8680,8680,0
20230615,094700,65007110,8680,8680,8680,8680,78
20230615,094600,64330070,8640,8700,8700,8640,83
20230615,094500,63612850,8640,8700,8700,8640,146
20230615,094400,62350220,8670,8720,8720,8670,433
20230615,094300,58595570,8710,8710,8710,8710,2
20230615,094200,58578150,8720,8720,8720,8720,3
20230615,094100,58551990,8680,8680,8680,8680,335
20230615,094000,55644190,8750,8730,8750,8720,30
20230615,093900,55382470,8700,8720,8740,8700,764
20230615,093800,48728040,8750,8770,8770,8750,13
20230615,093700,48614230,8770,8770,8770,8770,12
20230615,093600,48508990,8770,8770,8770,8770,0
20230615,093500,48508990,8770,8770,8770,8720,100
20230615,093400,47636390,8720,8730,8730,8720,427
20230615,093300,43911950,8780,8750,8780,8750,611
20230615,093200,38556510,8770,8750,8770,8720,67
20230615,093100,37972060,8750,8720,8750,8720,3
20230615,093000,37945870,8770,8770,8770,8770,0
20230615,092900,37945870,8770,8750,8770,8720,65
20230615,092800,37377190,8770,8770,8770,8770,34
20230615,092700,37079010,8770,8770,8770,8770,0
20230615,092600,37079010,8770,8770,8770,8770,0
20230615,092500,37079010,8770,8770,8770,8770,0
20230615,092400,37079010,8770,8770,8770,8730,63
20230615,092300,36527490,8770,8760,8770,8760,3
20230615,092200,36501190,8770,8770,8770,8760,32
20230615,092100,36220560,8770,8770,8770,8770,3
20230615,092000,36194250,8780,8760,8780,8760,69
20230615,091900,35588640,8770,8770,8770,8760,35
20230615,091800,35281700,8780,8760,8780,8760,14
20230615,091700,35159020,8760,8760,8760,8760,0
20230615,091600,35159020,8760,8750,8760,8750,130
20230615,091500,34021510,8750,8740,8750,8740,2
20230615,091400,34004020,8740,8740,8740,8740,32
20230615,091300,33724340,8750,8750,8750,8750,1
20230615,091200,33715590,8750,8770,8780,8750,220
20230615,091100,31785700,8750,8750,8750,8750,0
20230615,091000,31785700,8750,8730,8750,8730,613
20230615,090900,26430190,8730,8720,8730,8720,1125
20230615,090800,16608990,8720,8710,8720,8710,82
20230615,090700,15894550,8710,8730,8730,8710,1150
20230615,090600,5855390,8730,8670,8730,8670,47
20230615,090500,5445380,8680,8680,8680,8680,267
20230615,090400,3127820,8690,8760,8760,8690,190
20230615,090300,1472950,8770,8730,8770,8730,33
20230615,090200,1184660,8720,8720,8720,8720,1
20230615,090100,1175940,8730,8730,8730,8730,4
20230615,090000,1141020,8730,8700,8730,8700,88
Reference in New Issue Copy Permalink