ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059270/min/candle-20230615.csv

717 lines
34 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
20230615,205400,1268672940,7910,7910,7910,7910,4451
20230615,205300,1268672940,7910,7910,7910,7910,0
20230615,205200,1268672940,7910,7910,7910,7910,0
20230615,205100,1268672940,7910,7910,7910,7910,0
20230615,205000,1268672940,7910,7910,7910,7910,0
20230615,204900,1268672940,7910,7910,7910,7910,0
20230615,204800,1268672940,7910,7910,7910,7910,0
20230615,204700,1268672940,7910,7910,7910,7910,0
20230615,204600,1268672940,7910,7910,7910,7910,0
20230615,204500,1268672940,7910,7910,7910,7910,0
20230615,204400,1268672940,7910,7910,7910,7910,0
20230615,204300,1268672940,7910,7910,7910,7910,0
20230615,204200,1268672940,7910,7910,7910,7910,0
20230615,204100,1268672940,7910,7910,7910,7910,0
20230615,204000,1268672940,7910,7910,7910,7910,0
20230615,203900,1268672940,7910,7910,7910,7910,0
20230615,203800,1268672940,7910,7910,7910,7910,0
20230615,203700,1268672940,7910,7910,7910,7910,0
20230615,203600,1268672940,7910,7910,7910,7910,0
20230615,203500,1268672940,7910,7910,7910,7910,0
20230615,203400,1268672940,7910,7910,7910,7910,0
20230615,203300,1268672940,7910,7910,7910,7910,0
20230615,203200,1268672940,7910,7910,7910,7910,0
20230615,203100,1268672940,7910,7910,7910,7910,0
20230615,203000,1268672940,7910,7910,7910,7910,0
20230615,202900,1268672940,7910,7910,7910,7910,0
20230615,202800,1268672940,7910,7910,7910,7910,0
20230615,202700,1268672940,7910,7910,7910,7910,0
20230615,202600,1268672940,7910,7910,7910,7910,0
20230615,202500,1268672940,7910,7910,7910,7910,0
20230615,202400,1268672940,7910,7910,7910,7910,4451
20230615,202300,1268672940,7910,7910,7910,7910,0
20230615,202200,1268672940,7910,7910,7910,7910,0
20230615,202100,1268672940,7910,7910,7910,7910,0
20230615,202000,1268672940,7910,7910,7910,7910,0
20230615,201900,1268672940,7910,7910,7910,7910,0
20230615,201800,1268672940,7910,7910,7910,7910,0
20230615,201700,1268672940,7910,7910,7910,7910,0
20230615,201600,1268672940,7910,7910,7910,7910,0
20230615,201500,1268672940,7910,7910,7910,7910,0
20230615,201400,1268672940,7910,7910,7910,7910,0
20230615,201300,1268672940,7910,7910,7910,7910,0
20230615,201200,1268672940,7910,7910,7910,7910,0
20230615,201100,1268672940,7910,7910,7910,7910,0
20230615,201000,1268672940,7910,7910,7910,7910,0
20230615,200900,1268672940,7910,7910,7910,7910,0
20230615,200800,1268672940,7910,7910,7910,7910,0
20230615,200700,1268672940,7910,7910,7910,7910,0
20230615,200600,1268672940,7910,7910,7910,7910,0
20230615,200500,1268672940,7910,7910,7910,7910,0
20230615,200400,1268672940,7910,7910,7910,7910,0
20230615,200300,1268672940,7910,7910,7910,7910,0
20230615,200200,1268672940,7910,7910,7910,7910,0
20230615,200100,1268672940,7910,7910,7910,7910,0
20230615,200000,1268672940,7910,7910,7910,7910,0
20230615,195900,1268672940,7910,7910,7910,7910,0
20230615,195800,1268672940,7910,7910,7910,7910,0
20230615,195700,1268672940,7910,7910,7910,7910,0
20230615,195600,1268672940,7910,7910,7910,7910,0
20230615,195500,1268672940,7910,7910,7910,7910,0
20230615,195400,1268672940,7910,7910,7910,7910,4451
20230615,195300,1268672940,7910,7910,7910,7910,0
20230615,195200,1268672940,7910,7910,7910,7910,0
20230615,195100,1268672940,7910,7910,7910,7910,0
20230615,195000,1268672940,7910,7910,7910,7910,0
20230615,194900,1268672940,7910,7910,7910,7910,0
20230615,194800,1268672940,7910,7910,7910,7910,0
20230615,194700,1268672940,7910,7910,7910,7910,0
20230615,194600,1268672940,7910,7910,7910,7910,0
20230615,194500,1268672940,7910,7910,7910,7910,0
20230615,194400,1268672940,7910,7910,7910,7910,0
20230615,194300,1268672940,7910,7910,7910,7910,0
20230615,194200,1268672940,7910,7910,7910,7910,0
20230615,194100,1268672940,7910,7910,7910,7910,0
20230615,194000,1268672940,7910,7910,7910,7910,0
20230615,193900,1268672940,7910,7910,7910,7910,0
20230615,193800,1268672940,7910,7910,7910,7910,0
20230615,193700,1268672940,7910,7910,7910,7910,0
20230615,193600,1268672940,7910,7910,7910,7910,0
20230615,193500,1268672940,7910,7910,7910,7910,0
20230615,193400,1268672940,7910,7910,7910,7910,0
20230615,193300,1268672940,7910,7910,7910,7910,0
20230615,193200,1268672940,7910,7910,7910,7910,0
20230615,193100,1268672940,7910,7910,7910,7910,0
20230615,193000,1268672940,7910,7910,7910,7910,0
20230615,192900,1268672940,7910,7910,7910,7910,0
20230615,192800,1268672940,7910,7910,7910,7910,0
20230615,192700,1268672940,7910,7910,7910,7910,0
20230615,192600,1268672940,7910,7910,7910,7910,0
20230615,192500,1268672940,7910,7910,7910,7910,0
20230615,192400,1268672940,7910,7910,7910,7910,4451
20230615,192300,1268672940,7910,7910,7910,7910,0
20230615,192200,1268672940,7910,7910,7910,7910,0
20230615,192100,1268672940,7910,7910,7910,7910,0
20230615,192000,1268672940,7910,7910,7910,7910,0
20230615,191900,1268672940,7910,7910,7910,7910,0
20230615,191800,1268672940,7910,7910,7910,7910,0
20230615,191700,1268672940,7910,7910,7910,7910,0
20230615,191600,1268672940,7910,7910,7910,7910,0
20230615,191500,1268672940,7910,7910,7910,7910,0
20230615,191400,1268672940,7910,7910,7910,7910,0
20230615,191300,1268672940,7910,7910,7910,7910,0
20230615,191200,1268672940,7910,7910,7910,7910,0
20230615,191100,1268672940,7910,7910,7910,7910,0
20230615,191000,1268672940,7910,7910,7910,7910,0
20230615,190900,1268672940,7910,7910,7910,7910,0
20230615,190800,1268672940,7910,7910,7910,7910,0
20230615,190700,1268672940,7910,7910,7910,7910,0
20230615,190600,1268672940,7910,7910,7910,7910,0
20230615,190500,1268672940,7910,7910,7910,7910,0
20230615,190400,1268672940,7910,7910,7910,7910,0
20230615,190300,1268672940,7910,7910,7910,7910,0
20230615,190200,1268672940,7910,7910,7910,7910,0
20230615,190100,1268672940,7910,7910,7910,7910,0
20230615,190000,1268672940,7910,7910,7910,7910,0
20230615,185900,1268672940,7910,7910,7910,7910,0
20230615,185800,1268672940,7910,7910,7910,7910,0
20230615,185700,1268672940,7910,7910,7910,7910,0
20230615,185600,1268672940,7910,7910,7910,7910,0
20230615,185500,1268672940,7910,7910,7910,7910,0
20230615,185400,1268672940,7910,7910,7910,7910,4451
20230615,185300,1268672940,7910,7910,7910,7910,0
20230615,185200,1268672940,7910,7910,7910,7910,0
20230615,185100,1268672940,7910,7910,7910,7910,0
20230615,185000,1268672940,7910,7910,7910,7910,0
20230615,184900,1268672940,7910,7910,7910,7910,0
20230615,184800,1268672940,7910,7910,7910,7910,0
20230615,184700,1268672940,7910,7910,7910,7910,0
20230615,184600,1268672940,7910,7910,7910,7910,0
20230615,184500,1268672940,7910,7910,7910,7910,0
20230615,184400,1268672940,7910,7910,7910,7910,0
20230615,184300,1268672940,7910,7910,7910,7910,0
20230615,184200,1268672940,7910,7910,7910,7910,0
20230615,184100,1268672940,7910,7910,7910,7910,0
20230615,184000,1268672940,7910,7910,7910,7910,0
20230615,183900,1268672940,7910,7910,7910,7910,0
20230615,183800,1268672940,7910,7910,7910,7910,0
20230615,183700,1268672940,7910,7910,7910,7910,0
20230615,183600,1268672940,7910,7910,7910,7910,0
20230615,183500,1268672940,7910,7910,7910,7910,0
20230615,183400,1268672940,7910,7910,7910,7910,0
20230615,183300,1268672940,7910,7910,7910,7910,0
20230615,183200,1268672940,7910,7910,7910,7910,0
20230615,183100,1268672940,7910,7910,7910,7910,0
20230615,183000,1268672940,7910,7910,7910,7910,0
20230615,182900,1268672940,7910,7910,7910,7910,0
20230615,182800,1268672940,7910,7910,7910,7910,0
20230615,182700,1268672940,7910,7910,7910,7910,0
20230615,182600,1268672940,7910,7910,7910,7910,0
20230615,182500,1268672940,7910,7910,7910,7910,0
20230615,182400,1268672940,7910,7910,7910,7910,4451
20230615,182300,1268672940,7910,7910,7910,7910,0
20230615,182200,1268672940,7910,7910,7910,7910,0
20230615,182100,1268672940,7910,7910,7910,7910,0
20230615,182000,1268672940,7910,7910,7910,7910,0
20230615,181900,1268672940,7910,7910,7910,7910,0
20230615,181800,1268672940,7910,7910,7910,7910,0
20230615,181700,1268672940,7910,7910,7910,7910,0
20230615,181600,1268672940,7910,7910,7910,7910,0
20230615,181500,1268672940,7910,7910,7910,7910,0
20230615,181400,1268672940,7910,7910,7910,7910,0
20230615,181300,1268672940,7910,7910,7910,7910,0
20230615,181200,1268672940,7910,7910,7910,7910,0
20230615,181100,1268672940,7910,7910,7910,7910,0
20230615,181000,1268672940,7910,7910,7910,7910,0
20230615,180900,1268672940,7910,7910,7910,7910,0
20230615,180800,1268672940,7910,7910,7910,7910,0
20230615,180700,1268672940,7910,7910,7910,7910,0
20230615,180600,1268672940,7910,7910,7910,7910,0
20230615,180500,1268672940,7910,7910,7910,7910,0
20230615,180400,1268672940,7910,7910,7910,7910,0
20230615,180300,1268672940,7910,7910,7910,7910,0
20230615,180200,1268672940,7910,7910,7910,7910,0
20230615,180100,1268672940,7910,7910,7910,7910,0
20230615,180000,1268672940,7910,7910,7910,7910,0
20230615,175900,1268672940,7910,7910,7910,7910,0
20230615,175800,1268672940,7910,7910,7910,7910,0
20230615,175700,1268672940,7910,7910,7910,7910,0
20230615,175600,1268672940,7910,7910,7910,7910,0
20230615,175500,1268672940,7910,7910,7910,7910,0
20230615,175400,1268672940,7910,7910,7910,7910,4451
20230615,175300,1268672940,7910,7910,7910,7910,0
20230615,175200,1268672940,7910,7910,7910,7910,0
20230615,175100,1268672940,7910,7910,7910,7910,0
20230615,175000,1268672940,7910,7910,7910,7910,0
20230615,174900,1268672940,7910,7910,7910,7910,0
20230615,174800,1268672940,7910,7910,7910,7910,0
20230615,174700,1268672940,7910,7910,7910,7910,0
20230615,174600,1268672940,7910,7910,7910,7910,0
20230615,174500,1268672940,7910,7910,7910,7910,0
20230615,174400,1268672940,7910,7910,7910,7910,0
20230615,174300,1268672940,7910,7910,7910,7910,0
20230615,174200,1268672940,7910,7910,7910,7910,0
20230615,174100,1268672940,7910,7910,7910,7910,0
20230615,174000,1268672940,7910,7910,7910,7910,0
20230615,173900,1268672940,7910,7910,7910,7910,0
20230615,173800,1268672940,7910,7910,7910,7910,0
20230615,173700,1268672940,7910,7910,7910,7910,0
20230615,173600,1268672940,7910,7910,7910,7910,0
20230615,173500,1268672940,7910,7910,7910,7910,0
20230615,173400,1268672940,7910,7910,7910,7910,0
20230615,173300,1268672940,7910,7910,7910,7910,0
20230615,173200,1268672940,7910,7910,7910,7910,0
20230615,173100,1268672940,7910,7910,7910,7910,0
20230615,173000,1268672940,7910,7910,7910,7910,0
20230615,172900,1268672940,7910,7910,7910,7910,0
20230615,172800,1268672940,7910,7910,7910,7910,0
20230615,172700,1268672940,7910,7910,7910,7910,0
20230615,172600,1268672940,7910,7910,7910,7910,0
20230615,172500,1268672940,7910,7910,7910,7910,0
20230615,172400,1268672940,7910,7910,7910,7910,4451
20230615,172300,1268672940,7910,7910,7910,7910,0
20230615,172200,1268672940,7910,7910,7910,7910,0
20230615,172100,1268672940,7910,7910,7910,7910,0
20230615,172000,1268672940,7910,7910,7910,7910,0
20230615,171900,1268672940,7910,7910,7910,7910,0
20230615,171800,1268672940,7910,7910,7910,7910,0
20230615,171700,1268672940,7910,7910,7910,7910,0
20230615,171600,1268672940,7910,7910,7910,7910,0
20230615,171500,1268672940,7910,7910,7910,7910,0
20230615,171400,1268672940,7910,7910,7910,7910,0
20230615,171300,1268672940,7910,7910,7910,7910,0
20230615,171200,1268672940,7910,7910,7910,7910,0
20230615,171100,1268672940,7910,7910,7910,7910,0
20230615,171000,1268672940,7910,7910,7910,7910,0
20230615,170900,1268672940,7910,7910,7910,7910,0
20230615,170800,1268672940,7910,7910,7910,7910,0
20230615,170700,1268672940,7910,7910,7910,7910,0
20230615,170600,1268672940,7910,7910,7910,7910,0
20230615,170500,1268672940,7910,7910,7910,7910,0
20230615,170400,1268672940,7910,7910,7910,7910,0
20230615,170300,1268672940,7910,7910,7910,7910,0
20230615,170200,1268672940,7910,7910,7910,7910,0
20230615,170100,1268672940,7910,7910,7910,7910,0
20230615,170000,1268672940,7910,7910,7910,7910,0
20230615,165900,1268672940,7910,7910,7910,7910,0
20230615,165800,1268672940,7910,7910,7910,7910,0
20230615,165700,1268672940,7910,7910,7910,7910,0
20230615,165600,1268672940,7910,7910,7910,7910,0
20230615,165500,1268672940,7910,7910,7910,7910,0
20230615,165400,1268672940,7910,7910,7910,7910,4451
20230615,165300,1268672940,7910,7910,7910,7910,0
20230615,165200,1268672940,7910,7910,7910,7910,0
20230615,165100,1268672940,7910,7910,7910,7910,0
20230615,165000,1268672940,7910,7910,7910,7910,0
20230615,164900,1268672940,7910,7910,7910,7910,0
20230615,164800,1268672940,7910,7910,7910,7910,0
20230615,164700,1268672940,7910,7910,7910,7910,0
20230615,164600,1268672940,7910,7910,7910,7910,0
20230615,164500,1268672940,7910,7910,7910,7910,0
20230615,164400,1268672940,7910,7910,7910,7910,0
20230615,164300,1268672940,7910,7910,7910,7910,0
20230615,164200,1268672940,7910,7910,7910,7910,0
20230615,164100,1268672940,7910,7910,7910,7910,0
20230615,164000,1268672940,7910,7910,7910,7910,0
20230615,163900,1268672940,7910,7910,7910,7910,0
20230615,163800,1268672940,7910,7910,7910,7910,0
20230615,163700,1268672940,7910,7910,7910,7910,0
20230615,163600,1268672940,7910,7910,7910,7910,0
20230615,163500,1268672940,7910,7910,7910,7910,0
20230615,163400,1268672940,7910,7910,7910,7910,0
20230615,163300,1268672940,7910,7910,7910,7910,0
20230615,163200,1268672940,7910,7910,7910,7910,0
20230615,163100,1268672940,7910,7910,7910,7910,0
20230615,163000,1268672940,7910,7910,7910,7910,0
20230615,162900,1268672940,7910,7910,7910,7910,0
20230615,162800,1268672940,7910,7910,7910,7910,0
20230615,162700,1268672940,7910,7910,7910,7910,0
20230615,162600,1268672940,7910,7910,7910,7910,0
20230615,162500,1268672940,7910,7910,7910,7910,0
20230615,162400,1268672940,7910,7910,7910,7910,4451
20230615,162300,1268672940,7910,7910,7910,7910,0
20230615,162200,1268672940,7910,7910,7910,7910,0
20230615,162100,1268672940,7910,7910,7910,7910,0
20230615,162000,1268672940,7910,7910,7910,7910,0
20230615,161900,1268672940,7910,7910,7910,7910,0
20230615,161800,1268672940,7910,7910,7910,7910,0
20230615,161700,1268672940,7910,7910,7910,7910,0
20230615,161600,1268672940,7910,7910,7910,7910,0
20230615,161500,1268672940,7910,7910,7910,7910,0
20230615,161400,1268672940,7910,7910,7910,7910,0
20230615,161300,1268672940,7910,7910,7910,7910,0
20230615,161200,1268672940,7910,7910,7910,7910,0
20230615,161100,1268672940,7910,7910,7910,7910,0
20230615,161000,1268672940,7910,7910,7910,7910,0
20230615,160900,1268672940,7910,7910,7910,7910,0
20230615,160800,1268672940,7910,7910,7910,7910,0
20230615,160700,1268672940,7910,7910,7910,7910,0
20230615,160600,1268672940,7910,7910,7910,7910,0
20230615,160500,1268672940,7910,7910,7910,7910,0
20230615,160400,1268672940,7910,7910,7910,7910,0
20230615,160300,1268672940,7910,7910,7910,7910,0
20230615,160200,1268672940,7910,7910,7910,7910,0
20230615,160100,1268672940,7910,7910,7910,7910,0
20230615,160000,1268672940,7910,7910,7910,7910,0
20230615,155900,1268672940,7910,7910,7910,7910,0
20230615,155800,1268672940,7910,7910,7910,7910,0
20230615,155700,1268672940,7910,7910,7910,7910,0
20230615,155600,1268672940,7910,7910,7910,7910,0
20230615,155500,1268672940,7910,7910,7910,7910,0
20230615,155400,1268672940,7910,7910,7910,7910,4451
20230615,155300,1268672940,7910,7910,7910,7910,0
20230615,155200,1268672940,7910,7910,7910,7910,0
20230615,155100,1268672940,7910,7910,7910,7910,0
20230615,155000,1268672940,7910,7910,7910,7910,0
20230615,154900,1268672940,7910,7910,7910,7910,0
20230615,154800,1268672940,7910,7910,7910,7910,0
20230615,154700,1268672940,7910,7910,7910,7910,0
20230615,154600,1268672940,7910,7910,7910,7910,0
20230615,154500,1268672940,7910,7910,7910,7910,0
20230615,154400,1268672940,7910,7910,7910,7910,0
20230615,154300,1268672940,7910,7910,7910,7910,0
20230615,154200,1268672940,7910,7910,7910,7910,0
20230615,154100,1268672940,7910,7910,7910,7910,0
20230615,154000,1268672940,7910,7910,7910,7910,0
20230615,153900,1268672940,7910,7910,7910,7910,0
20230615,153800,1268672940,7910,7910,7910,7910,0
20230615,153700,1268672940,7910,7910,7910,7910,0
20230615,153600,1268672940,7910,7910,7910,7910,0
20230615,153500,1268672940,7910,7910,7910,7910,0
20230615,153400,1268672940,7910,7910,7910,7910,0
20230615,153300,1268672940,7910,7910,7910,7910,0
20230615,153200,1268672940,7910,7910,7910,7910,0
20230615,153100,1268672940,7910,7910,7910,7910,0
20230615,153000,1268672940,7910,7910,7910,7910,4451
20230615,152900,1233465530,7850,7850,7850,7850,0
20230615,152800,1233465530,7850,7850,7850,7850,0
20230615,152700,1233465530,7850,7850,7850,7850,0
20230615,152600,1233465530,7850,7850,7850,7850,0
20230615,152500,1233465530,7850,7850,7850,7850,0
20230615,152400,1233465530,7850,7850,7850,7850,0
20230615,152300,1233465530,7850,7850,7850,7850,0
20230615,152200,1233465530,7850,7850,7850,7850,0
20230615,152100,1233465530,7850,7850,7850,7850,0
20230615,152000,1233465530,7850,7850,7850,7850,0
20230615,151900,1233465530,7850,7850,7870,7850,1641
20230615,151800,1220555620,7870,7870,7880,7860,809
20230615,151700,1214193390,7870,7850,7880,7850,152
20230615,151600,1212996930,7880,7860,7880,7850,142
20230615,151500,1211881520,7860,7850,7860,7850,79
20230615,151400,1211261220,7850,7860,7890,7850,913
20230615,151300,1204090630,7870,7870,7870,7870,10
20230615,151200,1204011930,7860,7870,7890,7860,957
20230615,151100,1196475770,7890,7870,7890,7870,327
20230615,151000,1193898800,7880,7870,7890,7870,733
20230615,150900,1188122640,7890,7900,7900,7890,765
20230615,150800,1182080240,7860,7900,7920,7860,2127
20230615,150700,1165273220,7910,7900,7920,7900,2450
20230615,150600,1145897380,7910,7920,7920,7910,4116
20230615,150500,1113312010,7910,7890,7910,7890,4093
20230615,150400,1080981350,7880,7870,7890,7870,1462
20230615,150300,1069463920,7870,7860,7880,7860,1456
20230615,150200,1058007470,7870,7860,7870,7850,2178
20230615,150100,1040878930,7860,7830,7860,7830,3835
20230615,150000,1010791090,7830,7810,7830,7810,1043
20230615,145900,1002631960,7820,7800,7820,7800,689
20230615,145800,997247650,7800,7800,7800,7800,0
20230615,145700,997247650,7800,7800,7810,7800,81
20230615,145600,996615840,7810,7810,7810,7800,34
20230615,145500,996350500,7790,7790,7790,7790,169
20230615,145400,995033990,7800,7800,7800,7800,0
20230615,145300,995033990,7800,7800,7800,7800,333
20230615,145200,992436590,7800,7790,7800,7790,178
20230615,145100,991048300,7800,7800,7800,7800,20
20230615,145000,990892300,7800,7800,7800,7800,0
20230615,144900,990892300,7800,7800,7800,7790,77
20230615,144800,990292430,7790,7790,7790,7790,250
20230615,144700,988344930,7800,7800,7800,7790,550
20230615,144600,984054940,7810,7810,7810,7800,135
20230615,144500,983000820,7800,7800,7800,7800,161
20230615,144400,981745020,7800,7800,7800,7800,103
20230615,144300,980941620,7800,7810,7810,7800,27
20230615,144200,980730920,7810,7810,7810,7810,147
20230615,144100,979582850,7810,7800,7810,7800,1216
20230615,144000,970086090,7800,7810,7810,7800,248
20230615,143900,968149300,7800,7770,7800,7770,2917
20230615,143800,945436080,7770,7760,7770,7760,67
20230615,143700,944916130,7760,7760,7760,7760,138
20230615,143600,943845250,7770,7770,7770,7770,6
20230615,143500,943798630,7770,7770,7770,7770,20
20230615,143400,943643230,7760,7770,7770,7760,65
20230615,143300,943138630,7770,7770,7770,7770,300
20230615,143200,940807630,7770,7770,7770,7770,105
20230615,143100,939991780,7770,7760,7770,7760,248
20230615,143000,938064880,7760,7760,7760,7760,100
20230615,142900,937288880,7760,7750,7760,7750,6
20230615,142800,937242370,7760,7770,7770,7760,10
20230615,142700,937164680,7770,7770,7770,7770,128
20230615,142600,936170120,7770,7770,7770,7770,0
20230615,142500,936170120,7770,7770,7770,7770,1
20230615,142400,936162350,7760,7760,7760,7760,12
20230615,142300,936069230,7780,7760,7780,7760,126
20230615,142200,935090450,7760,7760,7760,7760,73
20230615,142100,934523970,7760,7770,7770,7760,30
20230615,142000,934291120,7770,7770,7770,7770,0
20230615,141900,934291120,7770,7770,7770,7770,0
20230615,141800,934291120,7770,7770,7780,7770,86
20230615,141700,933622790,7770,7770,7770,7770,72
20230615,141600,933063350,7790,7780,7790,7780,440
20230615,141500,929638490,7780,7780,7780,7780,0
20230615,141400,929638490,7780,7780,7780,7780,0
20230615,141300,929638490,7780,7780,7780,7780,810
20230615,141200,923336690,7780,7780,7780,7780,1
20230615,141100,923328910,7730,7770,7770,7730,268
20230615,141000,921253850,7770,7750,7770,7750,122
20230615,140900,920307000,7760,7760,7760,7760,0
20230615,140800,920307000,7760,7750,7760,7750,1883
20230615,140700,905695450,7750,7730,7750,7730,556
20230615,140600,901397550,7740,7740,7740,7740,200
20230615,140500,899849550,7730,7740,7740,7730,2
20230615,140400,899834080,7770,7760,7770,7760,640
20230615,140300,894865800,7760,7720,7760,7720,646
20230615,140200,889860650,7740,7740,7740,7740,0
20230615,140100,889860650,7740,7740,7740,7740,1
20230615,140000,889852910,7740,7740,7740,7740,1
20230615,135900,889845170,7740,7740,7740,7740,99
20230615,135800,889078910,7740,7740,7740,7740,1
20230615,135700,889071170,7720,7720,7720,7720,0
20230615,135600,889071170,7720,7720,7720,7720,0
20230615,135500,889071170,7720,7720,7720,7720,0
20230615,135400,889071170,7720,7720,7720,7720,25
20230615,135300,888878170,7710,7710,7710,7710,0
20230615,135200,888878170,7710,7730,7740,7710,873
20230615,135100,882137030,7730,7730,7730,7730,65
20230615,135000,881634580,7720,7720,7720,7720,15
20230615,134900,881518780,7710,7710,7710,7710,0
20230615,134800,881518780,7710,7710,7710,7710,0
20230615,134700,881518780,7710,7710,7710,7710,1
20230615,134600,881511070,7710,7700,7710,7700,981
20230615,134500,873955370,7700,7700,7700,7700,10
20230615,134400,873878370,7700,7700,7700,7700,30
20230615,134300,873647370,7700,7690,7700,7680,284
20230615,134200,871465820,7680,7680,7680,7680,55
20230615,134100,871043420,7680,7680,7680,7680,100
20230615,134000,870275420,7680,7680,7680,7680,0
20230615,133900,870275420,7680,7680,7680,7680,383
20230615,133800,867333980,7680,7680,7680,7680,50
20230615,133700,866949980,7680,7680,7680,7680,0
20230615,133600,866949980,7680,7680,7680,7680,0
20230615,133500,866949980,7680,7680,7680,7680,4
20230615,133400,866919260,7700,7700,7700,7700,0
20230615,133300,866919260,7700,7700,7700,7700,1
20230615,133200,866911560,7690,7680,7690,7670,469
20230615,133100,863311860,7690,7690,7690,7690,30
20230615,133000,863081160,7690,7690,7690,7690,458
20230615,132900,859559140,7700,7700,7700,7700,0
20230615,132800,859559140,7700,7700,7700,7700,0
20230615,132700,859559140,7700,7700,7700,7700,15
20230615,132600,859443640,7700,7700,7700,7700,21
20230615,132500,859281940,7700,7700,7700,7700,483
20230615,132400,855562840,7720,7700,7720,7700,208
20230615,132300,853960840,7700,7710,7720,7700,311
20230615,132200,851564060,7710,7710,7710,7710,13
20230615,132100,851463830,7730,7730,7730,7730,0
20230615,132000,851463830,7730,7730,7730,7730,0
20230615,131900,851463830,7730,7730,7730,7730,0
20230615,131800,851463830,7730,7730,7730,7730,13
20230615,131700,851363340,7710,7710,7710,7710,0
20230615,131600,851363340,7710,7710,7710,7710,0
20230615,131500,851363340,7710,7710,7710,7710,0
20230615,131400,851363340,7710,7710,7710,7710,0
20230615,131300,851363340,7710,7710,7710,7710,221
20230615,131200,849659430,7720,7720,7720,7720,637
20230615,131100,844741790,7730,7730,7730,7730,0
20230615,131000,844741790,7730,7730,7730,7730,0
20230615,130900,844741790,7730,7730,7730,7730,205
20230615,130800,843157140,7730,7730,7730,7730,11
20230615,130700,843072110,7730,7730,7730,7730,0
20230615,130600,843072110,7730,7730,7730,7730,10
20230615,130500,842994810,7720,7720,7720,7720,5
20230615,130400,842956210,7730,7730,7730,7730,66
20230615,130300,842446030,7740,7740,7740,7740,0
20230615,130200,842446030,7740,7730,7740,7730,335
20230615,130100,839855770,7730,7730,7730,7730,1
20230615,130000,839848040,7720,7720,7720,7720,0
20230615,125900,839848040,7720,7720,7730,7720,24
20230615,125800,839662620,7730,7730,7730,7720,22
20230615,125700,839492570,7730,7730,7730,7720,33
20230615,125600,839237530,7730,7730,7730,7730,106
20230615,125500,838418150,7730,7730,7730,7730,0
20230615,125400,838418150,7730,7730,7730,7730,0
20230615,125300,838418150,7730,7730,7730,7730,4
20230615,125200,838387230,7730,7730,7730,7730,10
20230615,125100,838309930,7730,7730,7730,7730,0
20230615,125000,838309930,7730,7720,7730,7720,15
20230615,124900,838194080,7730,7730,7730,7730,0
20230615,124800,838194080,7730,7730,7730,7730,1
20230615,124700,838186350,7730,7730,7730,7730,0
20230615,124600,838186350,7730,7730,7730,7730,0
20230615,124500,838186350,7730,7730,7730,7730,2
20230615,124400,838170890,7730,7730,7730,7730,0
20230615,124300,838170890,7730,7720,7730,7720,2
20230615,124200,838155440,7730,7730,7730,7730,0
20230615,124100,838155440,7730,7730,7730,7720,35
20230615,124000,837885160,7730,7730,7730,7730,1
20230615,123900,837877430,7740,7740,7740,7740,0
20230615,123800,837877430,7740,7740,7740,7740,66
20230615,123700,837366590,7750,7750,7750,7750,0
20230615,123600,837366590,7750,7750,7750,7750,10
20230615,123500,837289090,7750,7750,7750,7750,0
20230615,123400,837289090,7750,7750,7750,7750,0
20230615,123300,837289090,7750,7750,7750,7750,100
20230615,123200,836514090,7750,7710,7750,7710,47
20230615,123100,836151320,7750,7730,7750,7730,179
20230615,123000,834765410,7730,7720,7730,7720,251
20230615,122900,832826600,7720,7720,7720,7720,0
20230615,122800,832826600,7720,7700,7720,7700,303
20230615,122700,830493380,7720,7720,7720,7720,390
20230615,122600,827482580,7720,7720,7720,7720,0
20230615,122500,827482580,7720,7720,7720,7720,0
20230615,122400,827482580,7720,7720,7720,7720,5
20230615,122300,827443980,7720,7720,7720,7720,0
20230615,122200,827443980,7720,7720,7720,7720,0
20230615,122100,827443980,7720,7720,7720,7720,41
20230615,122000,827127460,7700,7700,7700,7700,50
20230615,121900,826742460,7700,7710,7710,7700,203
20230615,121800,825177960,7710,7710,7710,7710,200
20230615,121700,823635960,7710,7710,7710,7710,250
20230615,121600,821708460,7720,7720,7720,7720,0
20230615,121500,821708460,7720,7720,7720,7720,0
20230615,121400,821708460,7720,7720,7720,7720,0
20230615,121300,821708460,7720,7730,7730,7720,2
20230615,121200,821693010,7720,7730,7730,7720,12
20230615,121100,821600350,7720,7720,7720,7720,20
20230615,121000,821445950,7740,7740,7740,7740,0
20230615,120900,821445950,7740,7720,7740,7720,258
20230615,120800,819450790,7720,7710,7720,7710,11
20230615,120700,819365880,7710,7710,7710,7710,0
20230615,120600,819365880,7710,7710,7710,7710,375
20230615,120500,816474630,7710,7710,7710,7710,0
20230615,120400,816474630,7710,7710,7710,7710,0
20230615,120300,816474630,7710,7710,7710,7710,6
20230615,120200,816428370,7710,7710,7710,7710,24
20230615,120100,816243330,7710,7700,7710,7700,29
20230615,120000,816019930,7700,7700,7700,7700,556
20230615,115900,811738730,7700,7700,7700,7700,217
20230615,115800,810067830,7700,7700,7700,7700,188
20230615,115700,808620230,7670,7670,7670,7670,0
20230615,115600,808620230,7670,7700,7700,7670,382
20230615,115500,805687460,7750,7750,7750,7750,12
20230615,115400,805594460,7750,7720,7750,7720,40
20230615,115300,805285020,7720,7720,7720,7720,15
20230615,115200,805169220,7720,7720,7720,7720,0
20230615,115100,805169220,7720,7710,7720,7680,501
20230615,115000,801317200,7710,7720,7720,7710,301
20230615,114900,798996480,7710,7710,7710,7710,96
20230615,114800,798256320,7710,7690,7710,7690,584
20230615,114700,793763640,7690,7700,7700,7690,124
20230615,114600,792809580,7700,7700,7700,7700,0
20230615,114500,792809580,7700,7700,7700,7700,50
20230615,114400,792424580,7700,7700,7700,7700,266
20230615,114300,790376380,7700,7700,7700,7700,0
20230615,114200,790376380,7700,7710,7710,7700,39
20230615,114100,790076060,7710,7710,7710,7710,3
20230615,114000,790052930,7710,7710,7710,7710,53
20230615,113900,789644300,7710,7700,7710,7700,131
20230615,113800,788635590,7660,7660,7660,7660,0
20230615,113700,788635590,7660,7680,7690,7660,287
20230615,113600,786431560,7680,7680,7680,7680,0
20230615,113500,786431560,7680,7650,7680,7650,788
20230615,113400,780380250,7640,7650,7650,7640,200
20230615,113300,778851850,7640,7640,7640,7640,0
20230615,113200,778851850,7640,7640,7650,7640,149
20230615,113100,777713450,7630,7630,7630,7630,0
20230615,113000,777713450,7630,7630,7630,7630,0
20230615,112900,777713450,7630,7630,7630,7630,0
20230615,112800,777713450,7630,7630,7630,7630,0
20230615,112700,777713450,7630,7630,7630,7630,14
20230615,112600,777606630,7630,7660,7660,7630,4299
20230615,112500,744797950,7680,7680,7680,7680,0
20230615,112400,744797950,7680,7670,7680,7670,167
20230615,112300,743515560,7680,7670,7680,7670,946
20230615,112200,736252210,7660,7680,7680,7660,23
20230615,112100,736075830,7660,7650,7660,7650,169
20230615,112000,734782260,7650,7650,7650,7640,653
20230615,111900,729791810,7640,7650,7650,7640,847
20230615,111800,723314020,7650,7630,7660,7630,83
20230615,111700,722679660,7630,7630,7630,7630,180
20230615,111600,721306260,7630,7630,7630,7630,80
20230615,111500,720695860,7630,7640,7640,7630,1063
20230615,111400,712582670,7630,7640,7640,7630,425
20230615,111300,709337650,7650,7650,7650,7640,1711
20230615,111200,696249420,7660,7680,7680,7660,3344
20230615,111100,670602400,7680,7690,7690,7680,1715
20230615,111000,657415060,7700,7700,7700,7700,1546
20230615,110900,645510860,7700,7700,7700,7700,140
20230615,110800,644432860,7700,7700,7700,7700,844
20230615,110700,637934060,7700,7700,7700,7700,219
20230615,110600,636247760,7700,7700,7700,7700,70
20230615,110500,635708760,7700,7700,7700,7700,230
20230615,110400,633937760,7700,7730,7730,7700,444
20230615,110300,630513660,7730,7700,7730,7700,129
20230615,110200,629519870,7700,7700,7730,7690,179
20230615,110100,628141590,7700,7700,7700,7700,311
20230615,110000,625746890,7700,7700,7700,7700,235
20230615,105900,623937390,7700,7700,7710,7700,705
20230615,105800,618506890,7700,7700,7700,7700,58
20230615,105700,618060290,7700,7710,7710,7700,232
20230615,105600,616273870,7710,7710,7710,7710,800
20230615,105500,610105870,7710,7710,7710,7710,86
20230615,105400,609442810,7730,7720,7730,7710,1776
20230615,105300,595738880,7720,7720,7720,7720,256
20230615,105200,593762560,7720,7720,7720,7720,25
20230615,105100,593569560,7720,7730,7730,7720,444
20230615,105000,590138950,7740,7730,7740,7730,307
20230615,104900,587765710,7730,7740,7740,7730,518
20230615,104800,583757030,7760,7760,7760,7760,0
20230615,104700,583757030,7760,7760,7760,7760,10
20230615,104600,583679430,7760,7760,7760,7760,0
20230615,104500,583679430,7760,7760,7760,7760,1
20230615,104400,583671670,7770,7770,7770,7770,3
20230615,104300,583648360,7770,7770,7770,7770,85
20230615,104200,582987910,7770,7760,7780,7760,151
20230615,104100,581814120,7730,7730,7760,7730,1941
20230615,104000,566772690,7730,7750,7750,7730,351
20230615,103900,564056060,7750,7750,7750,7750,1
20230615,103800,564048310,7750,7730,7750,7730,16
20230615,103700,563924610,7750,7750,7750,7750,0
20230615,103600,563924610,7750,7750,7750,7750,135
20230615,103500,562878360,7750,7750,7750,7750,3
20230615,103400,562855110,7760,7760,7760,7760,0
20230615,103300,562855110,7760,7760,7760,7760,0
20230615,103200,562855110,7760,7760,7760,7760,0
20230615,103100,562855110,7760,7740,7760,7740,3
20230615,103000,562831850,7740,7740,7740,7740,7
20230615,102900,562777670,7740,7740,7740,7740,6
20230615,102800,562731230,7760,7740,7760,7740,45
20230615,102700,562382520,7730,7730,7740,7730,2168
20230615,102600,545623870,7730,7720,7730,7720,984
20230615,102500,538019930,7730,7740,7740,7730,479
20230615,102400,534317220,7740,7750,7750,7740,522
20230615,102300,530276440,7750,7750,7750,7740,91
20230615,102200,529571310,7760,7750,7760,7740,1244
20230615,102100,519933610,7760,7770,7770,7760,1040
20230615,102000,511857320,7770,7770,7770,7770,0
20230615,101900,511857320,7770,7760,7780,7760,754
20230615,101800,505995930,7760,7770,7770,7760,420
20230615,101700,502733920,7780,7770,7780,7770,115
20230615,101600,501840360,7770,7770,7770,7770,87
20230615,101500,501164370,7770,7770,7770,7770,410
20230615,101400,497978670,7780,7800,7800,7780,901
20230615,101300,490962990,7800,7800,7800,7800,1814
20230615,101200,476813790,7800,7800,7800,7800,91
20230615,101100,476103990,7800,7800,7800,7800,1
20230615,101000,476096190,7810,7800,7810,7800,24
20230615,100900,475908980,7800,7800,7800,7800,11
20230615,100800,475823180,7800,7800,7800,7800,50
20230615,100700,475433180,7800,7800,7800,7800,433
20230615,100600,472055780,7800,7810,7810,7800,88
20230615,100500,471368630,7800,7810,7810,7800,841
20230615,100400,464807920,7810,7810,7810,7810,102
20230615,100300,464011300,7820,7820,7820,7820,92
20230615,100200,463291860,7820,7820,7820,7810,129
20230615,100100,462283810,7820,7820,7820,7820,2
20230615,100000,462268170,7820,7820,7820,7820,133
20230615,095900,461228110,7820,7840,7840,7820,7
20230615,095800,461173260,7840,7830,7840,7790,1222
20230615,095700,451630490,7820,7820,7820,7800,1040
20230615,095600,443501110,7820,7830,7840,7820,3138
20230615,095500,418930080,7850,7840,7850,7840,536
20230615,095400,414727340,7860,7860,7860,7850,676
20230615,095300,409418930,7860,7830,7860,7820,3313
20230615,095200,383435040,7830,7820,7840,7810,4415
20230615,095100,348867700,7820,7790,7820,7790,1870
20230615,095000,334261720,7790,7800,7800,7780,1029
20230615,094900,326239630,7800,7810,7810,7800,705
20230615,094800,320739130,7800,7810,7810,7800,220
20230615,094700,319021130,7780,7780,7780,7780,121
20230615,094600,318079750,7810,7800,7810,7800,110
20230615,094500,317220880,7800,7800,7800,7800,188
20230615,094400,315754480,7800,7800,7800,7800,320
20230615,094300,313258480,7800,7800,7800,7800,449
20230615,094200,309756280,7800,7820,7820,7800,527
20230615,094100,305642630,7800,7810,7820,7800,75
20230615,094000,305056920,7810,7820,7820,7810,428
20230615,093900,301710960,7820,7800,7820,7800,608
20230615,093800,296957340,7810,7820,7820,7810,55
20230615,093700,296527440,7820,7800,7820,7800,2055
20230615,093600,280465620,7810,7800,7810,7800,260
20230615,093500,278437350,7800,7800,7810,7780,827
20230615,093400,271981370,7810,7780,7810,7780,97
20230615,093300,271225500,7810,7810,7820,7750,2011
20230615,093200,255514100,7810,7780,7810,7780,2818
20230615,093100,233549780,7780,7760,7780,7760,194
20230615,093000,232042730,7760,7760,7760,7760,10
20230615,092900,231965130,7750,7750,7750,7750,17
20230615,092800,231833380,7750,7750,7750,7750,0
20230615,092700,231833380,7750,7780,7790,7750,569
20230615,092600,227416880,7780,7770,7780,7770,530
20230615,092500,223293730,7770,7780,7780,7760,63
20230615,092400,222804410,7780,7770,7780,7770,724
20230615,092300,217178390,7780,7790,7790,7780,281
20230615,092200,214990690,7770,7800,7800,7770,159
20230615,092100,213754960,7770,7750,7800,7750,2790
20230615,092000,192014480,7750,7770,7780,7750,77
20230615,091900,191417070,7770,7750,7770,7750,526
20230615,091800,187330820,7750,7750,7760,7750,351
20230615,091700,184609550,7750,7790,7790,7750,1175
20230615,091600,175499300,7780,7760,7780,7740,779
20230615,091500,169444400,7760,7750,7770,7730,545
20230615,091400,165218870,7770,7740,7770,7740,714
20230615,091300,159680340,7740,7760,7760,7740,2740
20230615,091200,138419610,7760,7770,7780,7750,945
20230615,091100,131074620,7770,7750,7770,7750,2562
20230615,091000,111216800,7750,7720,7750,7720,5106
20230615,090900,71736020,7680,7710,7730,7680,414
20230615,090800,68540270,7680,7710,7720,7680,1771
20230615,090700,54891930,7720,7720,7720,7720,1626
20230615,090600,42339210,7700,7690,7720,7690,1234
20230615,090500,32817980,7700,7680,7700,7670,342
20230615,090400,30189490,7680,7640,7680,7640,632
20230615,090300,25339630,7670,7670,7670,7630,900
20230615,090200,18457670,7670,7650,7670,7650,151
20230615,090100,17300360,7650,7660,7670,7650,1291
20230615,090000,7420500,7650,7650,7650,7650,970
Reference in New Issue Copy Permalink