ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/065570/min/candle-20230622.csv

658 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
20230622,195500,1506579540,5910,5910,5910,5910,3887
20230622,195400,1506579540,5910,5910,5910,5910,0
20230622,195300,1506579540,5910,5910,5910,5910,0
20230622,195200,1506579540,5910,5910,5910,5910,0
20230622,195100,1506579540,5910,5910,5910,5910,0
20230622,195000,1506579540,5910,5910,5910,5910,0
20230622,194900,1506579540,5910,5910,5910,5910,0
20230622,194800,1506579540,5910,5910,5910,5910,0
20230622,194700,1506579540,5910,5910,5910,5910,0
20230622,194600,1506579540,5910,5910,5910,5910,0
20230622,194500,1506579540,5910,5910,5910,5910,0
20230622,194400,1506579540,5910,5910,5910,5910,0
20230622,194300,1506579540,5910,5910,5910,5910,0
20230622,194200,1506579540,5910,5910,5910,5910,0
20230622,194100,1506579540,5910,5910,5910,5910,0
20230622,194000,1506579540,5910,5910,5910,5910,0
20230622,193900,1506579540,5910,5910,5910,5910,0
20230622,193800,1506579540,5910,5910,5910,5910,0
20230622,193700,1506579540,5910,5910,5910,5910,0
20230622,193600,1506579540,5910,5910,5910,5910,0
20230622,193500,1506579540,5910,5910,5910,5910,0
20230622,193400,1506579540,5910,5910,5910,5910,0
20230622,193300,1506579540,5910,5910,5910,5910,0
20230622,193200,1506579540,5910,5910,5910,5910,0
20230622,193100,1506579540,5910,5910,5910,5910,0
20230622,193000,1506579540,5910,5910,5910,5910,0
20230622,192900,1506579540,5910,5910,5910,5910,0
20230622,192800,1506579540,5910,5910,5910,5910,0
20230622,192700,1506579540,5910,5910,5910,5910,0
20230622,192600,1506579540,5910,5910,5910,5910,0
20230622,192500,1506579540,5910,5910,5910,5910,3887
20230622,192400,1506579540,5910,5910,5910,5910,0
20230622,192300,1506579540,5910,5910,5910,5910,0
20230622,192200,1506579540,5910,5910,5910,5910,0
20230622,192100,1506579540,5910,5910,5910,5910,0
20230622,192000,1506579540,5910,5910,5910,5910,0
20230622,191900,1506579540,5910,5910,5910,5910,0
20230622,191800,1506579540,5910,5910,5910,5910,0
20230622,191700,1506579540,5910,5910,5910,5910,0
20230622,191600,1506579540,5910,5910,5910,5910,0
20230622,191500,1506579540,5910,5910,5910,5910,0
20230622,191400,1506579540,5910,5910,5910,5910,0
20230622,191300,1506579540,5910,5910,5910,5910,0
20230622,191200,1506579540,5910,5910,5910,5910,0
20230622,191100,1506579540,5910,5910,5910,5910,0
20230622,191000,1506579540,5910,5910,5910,5910,0
20230622,190900,1506579540,5910,5910,5910,5910,0
20230622,190800,1506579540,5910,5910,5910,5910,0
20230622,190700,1506579540,5910,5910,5910,5910,0
20230622,190600,1506579540,5910,5910,5910,5910,0
20230622,190500,1506579540,5910,5910,5910,5910,0
20230622,190400,1506579540,5910,5910,5910,5910,0
20230622,190300,1506579540,5910,5910,5910,5910,0
20230622,190200,1506579540,5910,5910,5910,5910,0
20230622,190100,1506579540,5910,5910,5910,5910,0
20230622,190000,1506579540,5910,5910,5910,5910,0
20230622,185900,1506579540,5910,5910,5910,5910,0
20230622,185800,1506579540,5910,5910,5910,5910,0
20230622,185700,1506579540,5910,5910,5910,5910,0
20230622,185600,1506579540,5910,5910,5910,5910,0
20230622,185500,1506579540,5910,5910,5910,5910,3887
20230622,185400,1506579540,5910,5910,5910,5910,0
20230622,185300,1506579540,5910,5910,5910,5910,0
20230622,185200,1506579540,5910,5910,5910,5910,0
20230622,185100,1506579540,5910,5910,5910,5910,0
20230622,185000,1506579540,5910,5910,5910,5910,0
20230622,184900,1506579540,5910,5910,5910,5910,0
20230622,184800,1506579540,5910,5910,5910,5910,0
20230622,184700,1506579540,5910,5910,5910,5910,0
20230622,184600,1506579540,5910,5910,5910,5910,0
20230622,184500,1506579540,5910,5910,5910,5910,0
20230622,184400,1506579540,5910,5910,5910,5910,0
20230622,184300,1506579540,5910,5910,5910,5910,0
20230622,184200,1506579540,5910,5910,5910,5910,0
20230622,184100,1506579540,5910,5910,5910,5910,0
20230622,184000,1506579540,5910,5910,5910,5910,0
20230622,183900,1506579540,5910,5910,5910,5910,0
20230622,183800,1506579540,5910,5910,5910,5910,0
20230622,183700,1506579540,5910,5910,5910,5910,0
20230622,183600,1506579540,5910,5910,5910,5910,0
20230622,183500,1506579540,5910,5910,5910,5910,0
20230622,183400,1506579540,5910,5910,5910,5910,0
20230622,183300,1506579540,5910,5910,5910,5910,0
20230622,183200,1506579540,5910,5910,5910,5910,0
20230622,183100,1506579540,5910,5910,5910,5910,0
20230622,183000,1506579540,5910,5910,5910,5910,0
20230622,182900,1506579540,5910,5910,5910,5910,0
20230622,182800,1506579540,5910,5910,5910,5910,0
20230622,182700,1506579540,5910,5910,5910,5910,0
20230622,182600,1506579540,5910,5910,5910,5910,0
20230622,182500,1506579540,5910,5910,5910,5910,3887
20230622,182400,1506579540,5910,5910,5910,5910,0
20230622,182300,1506579540,5910,5910,5910,5910,0
20230622,182200,1506579540,5910,5910,5910,5910,0
20230622,182100,1506579540,5910,5910,5910,5910,0
20230622,182000,1506579540,5910,5910,5910,5910,0
20230622,181900,1506579540,5910,5910,5910,5910,0
20230622,181800,1506579540,5910,5910,5910,5910,0
20230622,181700,1506579540,5910,5910,5910,5910,0
20230622,181600,1506579540,5910,5910,5910,5910,0
20230622,181500,1506579540,5910,5910,5910,5910,0
20230622,181400,1506579540,5910,5910,5910,5910,0
20230622,181300,1506579540,5910,5910,5910,5910,0
20230622,181200,1506579540,5910,5910,5910,5910,0
20230622,181100,1506579540,5910,5910,5910,5910,0
20230622,181000,1506579540,5910,5910,5910,5910,0
20230622,180900,1506579540,5910,5910,5910,5910,0
20230622,180800,1506579540,5910,5910,5910,5910,0
20230622,180700,1506579540,5910,5910,5910,5910,0
20230622,180600,1506579540,5910,5910,5910,5910,0
20230622,180500,1506579540,5910,5910,5910,5910,0
20230622,180400,1506579540,5910,5910,5910,5910,0
20230622,180300,1506579540,5910,5910,5910,5910,0
20230622,180200,1506579540,5910,5910,5910,5910,0
20230622,180100,1506579540,5910,5910,5910,5910,0
20230622,180000,1506579540,5910,5910,5910,5910,0
20230622,175900,1506579540,5910,5910,5910,5910,0
20230622,175800,1506579540,5910,5910,5910,5910,0
20230622,175700,1506579540,5910,5910,5910,5910,0
20230622,175600,1506579540,5910,5910,5910,5910,0
20230622,175500,1506579540,5910,5910,5910,5910,3887
20230622,175400,1506579540,5910,5910,5910,5910,0
20230622,175300,1506579540,5910,5910,5910,5910,0
20230622,175200,1506579540,5910,5910,5910,5910,0
20230622,175100,1506579540,5910,5910,5910,5910,0
20230622,175000,1506579540,5910,5910,5910,5910,0
20230622,174900,1506579540,5910,5910,5910,5910,0
20230622,174800,1506579540,5910,5910,5910,5910,0
20230622,174700,1506579540,5910,5910,5910,5910,0
20230622,174600,1506579540,5910,5910,5910,5910,0
20230622,174500,1506579540,5910,5910,5910,5910,0
20230622,174400,1506579540,5910,5910,5910,5910,0
20230622,174300,1506579540,5910,5910,5910,5910,0
20230622,174200,1506579540,5910,5910,5910,5910,0
20230622,174100,1506579540,5910,5910,5910,5910,0
20230622,174000,1506579540,5910,5910,5910,5910,0
20230622,173900,1506579540,5910,5910,5910,5910,0
20230622,173800,1506579540,5910,5910,5910,5910,0
20230622,173700,1506579540,5910,5910,5910,5910,0
20230622,173600,1506579540,5910,5910,5910,5910,0
20230622,173500,1506579540,5910,5910,5910,5910,0
20230622,173400,1506579540,5910,5910,5910,5910,0
20230622,173300,1506579540,5910,5910,5910,5910,0
20230622,173200,1506579540,5910,5910,5910,5910,0
20230622,173100,1506579540,5910,5910,5910,5910,0
20230622,173000,1506579540,5910,5910,5910,5910,0
20230622,172900,1506579540,5910,5910,5910,5910,0
20230622,172800,1506579540,5910,5910,5910,5910,0
20230622,172700,1506579540,5910,5910,5910,5910,0
20230622,172600,1506579540,5910,5910,5910,5910,0
20230622,172500,1506579540,5910,5910,5910,5910,3887
20230622,172400,1506579540,5910,5910,5910,5910,0
20230622,172300,1506579540,5910,5910,5910,5910,0
20230622,172200,1506579540,5910,5910,5910,5910,0
20230622,172100,1506579540,5910,5910,5910,5910,0
20230622,172000,1506579540,5910,5910,5910,5910,0
20230622,171900,1506579540,5910,5910,5910,5910,0
20230622,171800,1506579540,5910,5910,5910,5910,0
20230622,171700,1506579540,5910,5910,5910,5910,0
20230622,171600,1506579540,5910,5910,5910,5910,0
20230622,171500,1506579540,5910,5910,5910,5910,0
20230622,171400,1506579540,5910,5910,5910,5910,0
20230622,171300,1506579540,5910,5910,5910,5910,0
20230622,171200,1506579540,5910,5910,5910,5910,0
20230622,171100,1506579540,5910,5910,5910,5910,0
20230622,171000,1506579540,5910,5910,5910,5910,0
20230622,170900,1506579540,5910,5910,5910,5910,0
20230622,170800,1506579540,5910,5910,5910,5910,0
20230622,170700,1506579540,5910,5910,5910,5910,0
20230622,170600,1506579540,5910,5910,5910,5910,0
20230622,170500,1506579540,5910,5910,5910,5910,0
20230622,170400,1506579540,5910,5910,5910,5910,0
20230622,170300,1506579540,5910,5910,5910,5910,0
20230622,170200,1506579540,5910,5910,5910,5910,0
20230622,170100,1506579540,5910,5910,5910,5910,0
20230622,170000,1506579540,5910,5910,5910,5910,0
20230622,165900,1506579540,5910,5910,5910,5910,0
20230622,165800,1506579540,5910,5910,5910,5910,0
20230622,165700,1506579540,5910,5910,5910,5910,0
20230622,165600,1506579540,5910,5910,5910,5910,0
20230622,165500,1506579540,5910,5910,5910,5910,3887
20230622,165400,1506579540,5910,5910,5910,5910,0
20230622,165300,1506579540,5910,5910,5910,5910,0
20230622,165200,1506579540,5910,5910,5910,5910,0
20230622,165100,1506579540,5910,5910,5910,5910,0
20230622,165000,1506579540,5910,5910,5910,5910,0
20230622,164900,1506579540,5910,5910,5910,5910,0
20230622,164800,1506579540,5910,5910,5910,5910,0
20230622,164700,1506579540,5910,5910,5910,5910,0
20230622,164600,1506579540,5910,5910,5910,5910,0
20230622,164500,1506579540,5910,5910,5910,5910,0
20230622,164400,1506579540,5910,5910,5910,5910,0
20230622,164300,1506579540,5910,5910,5910,5910,0
20230622,164200,1506579540,5910,5910,5910,5910,0
20230622,164100,1506579540,5910,5910,5910,5910,0
20230622,164000,1506579540,5910,5910,5910,5910,0
20230622,163900,1506579540,5910,5910,5910,5910,0
20230622,163800,1506579540,5910,5910,5910,5910,0
20230622,163700,1506579540,5910,5910,5910,5910,0
20230622,163600,1506579540,5910,5910,5910,5910,0
20230622,163500,1506579540,5910,5910,5910,5910,0
20230622,163400,1506579540,5910,5910,5910,5910,0
20230622,163300,1506579540,5910,5910,5910,5910,0
20230622,163200,1506579540,5910,5910,5910,5910,0
20230622,163100,1506579540,5910,5910,5910,5910,0
20230622,163000,1506579540,5910,5910,5910,5910,0
20230622,162900,1506579540,5910,5910,5910,5910,0
20230622,162800,1506579540,5910,5910,5910,5910,0
20230622,162700,1506579540,5910,5910,5910,5910,0
20230622,162600,1506579540,5910,5910,5910,5910,0
20230622,162500,1506579540,5910,5910,5910,5910,3887
20230622,162400,1506579540,5910,5910,5910,5910,0
20230622,162300,1506579540,5910,5910,5910,5910,0
20230622,162200,1506579540,5910,5910,5910,5910,0
20230622,162100,1506579540,5910,5910,5910,5910,0
20230622,162000,1506579540,5910,5910,5910,5910,0
20230622,161900,1506579540,5910,5910,5910,5910,0
20230622,161800,1506579540,5910,5910,5910,5910,0
20230622,161700,1506579540,5910,5910,5910,5910,0
20230622,161600,1506579540,5910,5910,5910,5910,0
20230622,161500,1506579540,5910,5910,5910,5910,0
20230622,161400,1506579540,5910,5910,5910,5910,0
20230622,161300,1506579540,5910,5910,5910,5910,0
20230622,161200,1506579540,5910,5910,5910,5910,0
20230622,161100,1506579540,5910,5910,5910,5910,0
20230622,161000,1506579540,5910,5910,5910,5910,0
20230622,160900,1506579540,5910,5910,5910,5910,0
20230622,160800,1506579540,5910,5910,5910,5910,0
20230622,160700,1506579540,5910,5910,5910,5910,0
20230622,160600,1506579540,5910,5910,5910,5910,0
20230622,160500,1506579540,5910,5910,5910,5910,0
20230622,160400,1506579540,5910,5910,5910,5910,0
20230622,160300,1506579540,5910,5910,5910,5910,0
20230622,160200,1506579540,5910,5910,5910,5910,0
20230622,160100,1506579540,5910,5910,5910,5910,0
20230622,160000,1506579540,5910,5910,5910,5910,0
20230622,155900,1506579540,5910,5910,5910,5910,0
20230622,155800,1506579540,5910,5910,5910,5910,0
20230622,155700,1506579540,5910,5910,5910,5910,0
20230622,155600,1506579540,5910,5910,5910,5910,0
20230622,155500,1506579540,5910,5910,5910,5910,3887
20230622,155400,1506579540,5910,5910,5910,5910,0
20230622,155300,1506579540,5910,5910,5910,5910,0
20230622,155200,1506579540,5910,5910,5910,5910,0
20230622,155100,1506579540,5910,5910,5910,5910,0
20230622,155000,1506579540,5910,5910,5910,5910,0
20230622,154900,1506579540,5910,5910,5910,5910,0
20230622,154800,1506579540,5910,5910,5910,5910,0
20230622,154700,1506579540,5910,5910,5910,5910,0
20230622,154600,1506579540,5910,5910,5910,5910,0
20230622,154500,1506579540,5910,5910,5910,5910,0
20230622,154400,1506579540,5910,5910,5910,5910,0
20230622,154300,1506579540,5910,5910,5910,5910,0
20230622,154200,1506579540,5910,5910,5910,5910,0
20230622,154100,1506579540,5910,5910,5910,5910,0
20230622,154000,1506579540,5910,5910,5910,5910,0
20230622,153900,1506579540,5910,5910,5910,5910,0
20230622,153800,1506579540,5910,5910,5910,5910,0
20230622,153700,1506579540,5910,5910,5910,5910,0
20230622,153600,1506579540,5910,5910,5910,5910,0
20230622,153500,1506579540,5910,5910,5910,5910,0
20230622,153400,1506579540,5910,5910,5910,5910,0
20230622,153300,1506579540,5910,5910,5910,5910,0
20230622,153200,1506579540,5910,5910,5910,5910,0
20230622,153100,1506579540,5910,5910,5910,5910,0
20230622,153000,1506579540,5910,5910,5910,5910,3887
20230622,152900,1483607370,5980,5980,5980,5980,0
20230622,152800,1483607370,5980,5980,5980,5980,0
20230622,152700,1483607370,5980,5980,5980,5980,0
20230622,152600,1483607370,5980,5980,5980,5980,0
20230622,152500,1483607370,5980,5980,5980,5980,0
20230622,152400,1483607370,5980,5980,5980,5980,0
20230622,152300,1483607370,5980,5980,5980,5980,0
20230622,152200,1483607370,5980,5980,5980,5980,0
20230622,152100,1483607370,5980,5980,5980,5980,0
20230622,152000,1483607370,5980,5980,5980,5980,0
20230622,151900,1483607370,5980,5970,5980,5970,213
20230622,151800,1482335750,5990,5980,5990,5980,1017
20230622,151700,1476254080,5990,5990,5990,5990,51
20230622,151600,1475948590,5980,5980,5980,5980,8
20230622,151500,1475900750,5990,5990,6000,5980,459
20230622,151400,1473151390,5970,5990,5990,5970,401
20230622,151300,1470757400,5970,5960,5990,5960,608
20230622,151200,1467118250,6000,5980,6000,5970,1019
20230622,151100,1461019120,5980,5970,5990,5970,1721
20230622,151000,1450715000,5970,5960,5970,5960,11
20230622,150900,1450649410,5970,5950,5970,5950,2
20230622,150800,1450637490,5980,5980,5980,5980,120
20230622,150700,1449919890,5980,5960,5980,5940,158
20230622,150600,1448978850,5960,5940,5960,5940,68
20230622,150500,1448574090,5930,5930,5930,5930,0
20230622,150400,1448574090,5930,5930,5990,5920,2041
20230622,150300,1436388400,5950,5940,5950,5900,515
20230622,150200,1433349500,5950,5950,5950,5950,0
20230622,150100,1433349500,5950,5950,5950,5950,0
20230622,150000,1433349500,5950,5950,5950,5950,0
20230622,145900,1433349500,5950,5940,5950,5940,190
20230622,145800,1432220330,5950,5950,5950,5950,116
20230622,145700,1431530130,5950,5900,5950,5900,97
20230622,145600,1430957780,5900,5890,5900,5890,396
20230622,145500,1428621470,5900,5900,5900,5900,1029
20230622,145400,1422550370,5890,5930,5930,5890,10087
20230622,145300,1362991490,5940,5940,5940,5940,0
20230622,145200,1362991490,5940,5930,5940,5930,12
20230622,145100,1362920320,5930,5940,5940,5930,201
20230622,145000,1361728380,5940,5940,5940,5940,33
20230622,144900,1361532360,5940,5940,5940,5940,100
20230622,144800,1360938360,5950,5990,5990,5930,7588
20230622,144700,1315588690,5980,5990,5990,5980,662
20230622,144600,1311624420,5980,5970,5980,5970,2160
20230622,144500,1298708840,5970,5960,5970,5960,326
20230622,144400,1296762680,5970,5960,5970,5960,137
20230622,144300,1295945800,5960,5960,5960,5960,65
20230622,144200,1295558400,5960,5960,5960,5960,25
20230622,144100,1295409400,5960,5970,5970,5960,644
20230622,144000,1291565220,5970,5980,5980,5970,52
20230622,143900,1291254620,5980,5950,5980,5910,631
20230622,143800,1287495330,5950,5920,5950,5920,572
20230622,143700,1284103050,5930,5930,5930,5930,80
20230622,143600,1283628650,5930,5900,5930,5900,9969
20230622,143500,1224809090,5900,5900,5900,5900,459
20230622,143400,1222100990,5900,5900,5900,5900,0
20230622,143300,1222100990,5900,5900,5900,5900,240
20230622,143200,1220684990,5900,5910,5910,5900,1800
20230622,143100,1210052780,5930,5940,5940,5930,284
20230622,143000,1208366150,5910,5920,5920,5910,2108
20230622,142900,1195903140,5920,5920,5920,5920,0
20230622,142800,1195903140,5920,5920,5920,5920,100
20230622,142700,1195311140,5910,5940,5950,5910,1348
20230622,142600,1187330090,5960,5970,5970,5960,51
20230622,142500,1187025630,5970,5970,5970,5970,401
20230622,142400,1184631660,5970,5950,5970,5930,2092
20230622,142300,1172164310,5930,5940,5940,5930,365
20230622,142200,1169999850,5940,5940,5940,5940,0
20230622,142100,1169999850,5940,5950,5950,5940,200
20230622,142000,1168811340,5950,5930,5950,5930,1801
20230622,141900,1158106400,5910,5910,5910,5910,108
20230622,141800,1157468120,5910,5910,5910,5910,28
20230622,141700,1157302640,5900,5910,5910,5900,292
20230622,141600,1155579830,5910,5910,5910,5910,300
20230622,141500,1153806830,5910,5910,5910,5910,340
20230622,141400,1151797430,5910,5910,5910,5910,101
20230622,141300,1151200520,5930,5910,5930,5910,34
20230622,141200,1150999560,5910,5920,5920,5900,782
20230622,141100,1146376040,5930,5930,5930,5930,1573
20230622,141000,1137048150,5930,5960,5960,5930,287
20230622,140900,1135344180,5960,5960,5960,5930,81
20230622,140800,1134862700,5940,5960,5960,5940,3488
20230622,140700,1114120090,5980,5980,5980,5980,28
20230622,140600,1113952650,5980,5960,5980,5960,423
20230622,140500,1111429550,5960,5980,5980,5960,72
20230622,140400,1111000350,5970,5980,5990,5940,8874
20230622,140300,1057936990,5990,5990,5990,5990,281
20230622,140200,1056253800,5990,5990,5990,5990,38
20230622,140100,1056026180,5990,5990,5990,5990,289
20230622,140000,1054295070,5990,5980,6000,5960,2324
20230622,135900,1040386800,6000,5960,6000,5960,1349
20230622,135800,1032314070,5960,5960,5960,5950,162
20230622,135700,1031349780,5950,5960,5970,5950,898
20230622,135600,1026002730,5960,5990,6000,5950,3547
20230622,135500,1004840830,5990,5950,5990,5940,1595
20230622,135400,995300800,5950,6020,6100,5930,16184
20230622,135300,897982640,6030,5920,6030,5920,41880
20230622,135200,647286640,5910,5910,5910,5910,0
20230622,135100,647286640,5910,5910,5910,5910,80
20230622,135000,646813840,5910,5910,5920,5910,7711
20230622,134900,601191170,5910,5910,5910,5910,500
20230622,134800,598236170,5910,5910,5910,5910,1956
20230622,134700,586676210,5910,5910,5910,5910,17
20230622,134600,586575740,5910,5910,5910,5910,0
20230622,134500,586575740,5910,5910,5910,5910,0
20230622,134400,586575740,5910,5900,5910,5890,606
20230622,134300,583001090,5890,5890,5890,5890,856
20230622,134200,577959250,5890,5890,5900,5880,6230
20230622,134100,541223420,5890,5890,5900,5890,553
20230622,134000,537961320,5890,5880,5900,5880,442
20230622,133900,535359410,5880,5880,5880,5880,1
20230622,133800,535353530,5870,5870,5870,5870,50
20230622,133700,535060030,5890,5880,5900,5880,5402
20230622,133600,503267310,5870,5880,5880,5870,1083
20230622,133500,496899760,5870,5870,5870,5870,106
20230622,133400,496277540,5870,5870,5870,5870,200
20230622,133300,495103540,5870,5870,5870,5870,1385
20230622,133200,486973590,5860,5850,5860,5840,3244
20230622,133100,467988980,5840,5840,5840,5840,0
20230622,133000,467988980,5840,5850,5850,5840,32
20230622,132900,467802080,5840,5840,5840,5830,1314
20230622,132800,460128570,5840,5850,5850,5840,1525
20230622,132700,451214420,5850,5840,5850,5840,1609
20230622,132600,441806030,5840,5830,5840,5820,561
20230622,132500,438529880,5830,5820,5830,5820,1075
20230622,132400,432262780,5820,5810,5820,5800,190
20230622,132300,431158210,5820,5820,5820,5820,235
20230622,132200,429790510,5820,5820,5820,5820,2358
20230622,132100,416066950,5810,5820,5820,5810,450
20230622,132000,413452400,5810,5810,5810,5810,0
20230622,131900,413452400,5810,5810,5810,5810,0
20230622,131800,413452400,5810,5810,5810,5810,3
20230622,131700,413434970,5810,5810,5810,5810,3
20230622,131600,413417540,5810,5810,5810,5810,100
20230622,131500,412836540,5810,5810,5810,5810,0
20230622,131400,412836540,5810,5810,5810,5810,0
20230622,131300,412836540,5810,5810,5810,5810,0
20230622,131200,412836540,5810,5800,5810,5800,131
20230622,131100,412075600,5800,5800,5800,5800,117
20230622,131000,411397000,5800,5800,5800,5800,364
20230622,130900,409285800,5800,5820,5820,5800,2853
20230622,130800,392717610,5810,5810,5810,5810,12
20230622,130700,392647890,5810,5810,5810,5810,0
20230622,130600,392647890,5810,5810,5810,5810,0
20230622,130500,392647890,5810,5810,5810,5810,6
20230622,130400,392613030,5810,5810,5810,5810,180
20230622,130300,391567230,5800,5800,5800,5800,0
20230622,130200,391567230,5800,5800,5800,5800,0
20230622,130100,391567230,5800,5800,5800,5800,0
20230622,130000,391567230,5800,5810,5810,5800,2
20230622,125900,391555620,5810,5810,5810,5810,4
20230622,125800,391532380,5810,5800,5810,5800,498
20230622,125700,388639020,5800,5800,5800,5800,2
20230622,125600,388627420,5800,5800,5800,5800,64
20230622,125500,388256220,5800,5800,5800,5800,3
20230622,125400,388238820,5820,5820,5820,5820,2
20230622,125300,388227180,5830,5830,5830,5830,50
20230622,125200,387935680,5830,5830,5830,5830,1
20230622,125100,387929850,5820,5820,5820,5820,157
20230622,125000,387016110,5810,5810,5810,5810,0
20230622,124900,387016110,5810,5810,5810,5810,0
20230622,124800,387016110,5810,5810,5810,5810,10
20230622,124700,386958010,5800,5800,5800,5800,0
20230622,124600,386958010,5800,5800,5800,5800,0
20230622,124500,386958010,5800,5800,5800,5800,25
20230622,124400,386813010,5810,5810,5810,5810,90
20230622,124300,386290110,5800,5800,5800,5800,165
20230622,124200,385333110,5810,5810,5810,5810,11
20230622,124100,385269200,5810,5810,5810,5810,0
20230622,124000,385269200,5810,5810,5810,5810,96
20230622,123900,384711440,5810,5810,5810,5810,80
20230622,123800,384246640,5810,5820,5820,5810,180
20230622,123700,383200320,5820,5820,5840,5820,2003
20230622,123600,371517570,5830,5810,5830,5810,1448
20230622,123500,363088160,5810,5810,5810,5810,0
20230622,123400,363088160,5810,5810,5810,5810,1
20230622,123300,363082350,5800,5800,5800,5800,6
20230622,123200,363047550,5810,5810,5810,5810,1
20230622,123100,363041740,5810,5810,5810,5810,0
20230622,123000,363041740,5810,5810,5810,5810,99
20230622,122900,362466550,5800,5800,5800,5800,16
20230622,122800,362373750,5800,5800,5800,5800,0
20230622,122700,362373750,5800,5810,5820,5800,449
20230622,122600,359763730,5810,5810,5810,5810,410
20230622,122500,357381630,5810,5810,5810,5810,0
20230622,122400,357381630,5810,5810,5810,5810,6
20230622,122300,357346770,5810,5810,5810,5810,0
20230622,122200,357346770,5810,5810,5810,5810,0
20230622,122100,357346770,5810,5810,5810,5810,20
20230622,122000,357230570,5800,5800,5800,5800,0
20230622,121900,357230570,5800,5800,5800,5800,0
20230622,121800,357230570,5800,5800,5800,5800,0
20230622,121700,357230570,5800,5800,5800,5800,6
20230622,121600,357195770,5800,5800,5810,5800,199
20230622,121500,356039980,5800,5800,5800,5800,71
20230622,121400,355628180,5810,5800,5810,5800,853
20230622,121300,350677650,5800,5800,5800,5800,1104
20230622,121200,344274450,5800,5800,5800,5800,3
20230622,121100,344257050,5800,5800,5800,5800,90
20230622,121000,343735050,5800,5800,5800,5800,0
20230622,120900,343735050,5800,5800,5800,5800,1
20230622,120800,343729250,5800,5800,5800,5800,0
20230622,120700,343729250,5800,5800,5800,5800,0
20230622,120600,343729250,5800,5800,5800,5800,0
20230622,120500,343729250,5800,5800,5800,5800,0
20230622,120400,343729250,5800,5800,5800,5800,44
20230622,120300,343474050,5800,5800,5800,5800,61
20230622,120200,343120250,5790,5810,5810,5790,1140
20230622,120100,336508290,5810,5810,5810,5810,0
20230622,120000,336508290,5810,5810,5810,5810,10
20230622,115900,336450190,5810,5810,5810,5810,1
20230622,115800,336444380,5820,5820,5820,5820,100
20230622,115700,335862380,5820,5820,5820,5820,0
20230622,115600,335862380,5820,5820,5820,5820,700
20230622,115500,331788380,5820,5820,5820,5820,982
20230622,115400,326073140,5820,5820,5820,5820,0
20230622,115300,326073140,5820,5820,5820,5820,0
20230622,115200,326073140,5820,5820,5820,5820,103
20230622,115100,325473680,5820,5820,5820,5820,0
20230622,115000,325473680,5820,5820,5820,5820,1
20230622,114900,325467860,5820,5820,5820,5820,0
20230622,114800,325467860,5820,5820,5820,5820,0
20230622,114700,325467860,5820,5800,5820,5800,64
20230622,114600,325095760,5810,5810,5810,5810,64
20230622,114500,324723920,5810,5810,5810,5810,200
20230622,114400,323561920,5810,5810,5810,5810,0
20230622,114300,323561920,5810,5810,5810,5810,200
20230622,114200,322399920,5810,5810,5810,5810,400
20230622,114100,320075920,5820,5820,5820,5820,0
20230622,114000,320075920,5820,5820,5820,5820,0
20230622,113900,320075920,5820,5820,5820,5820,14
20230622,113800,319994440,5810,5820,5830,5810,400
20230622,113700,317666810,5830,5830,5830,5830,0
20230622,113600,317666810,5830,5830,5830,5830,0
20230622,113500,317666810,5830,5810,5830,5810,2502
20230622,113400,303089000,5810,5810,5810,5810,1
20230622,113300,303083190,5810,5800,5810,5800,32
20230622,113200,302897280,5800,5800,5800,5800,0
20230622,113100,302897280,5800,5800,5800,5800,0
20230622,113000,302897280,5800,5800,5800,5800,0
20230622,112900,302897280,5800,5800,5800,5800,0
20230622,112800,302897280,5800,5800,5800,5800,500
20230622,112700,299997280,5800,5800,5800,5800,0
20230622,112600,299997280,5800,5800,5800,5800,0
20230622,112500,299997280,5800,5800,5800,5800,0
20230622,112400,299997280,5800,5800,5800,5800,0
20230622,112300,299997280,5800,5800,5800,5800,0
20230622,112200,299997280,5800,5800,5800,5800,0
20230622,112100,299997280,5800,5800,5800,5800,0
20230622,112000,299997280,5800,5800,5800,5800,0
20230622,111900,299997280,5800,5800,5800,5800,503
20230622,111800,297079880,5800,5790,5800,5790,26
20230622,111700,296929090,5790,5790,5790,5790,1
20230622,111600,296923300,5800,5800,5800,5800,41
20230622,111500,296685500,5790,5790,5790,5790,0
20230622,111400,296685500,5790,5790,5790,5790,11
20230622,111300,296621810,5790,5790,5790,5790,13
20230622,111200,296546540,5790,5790,5790,5790,303
20230622,111100,294792170,5790,5790,5790,5790,1
20230622,111000,294786380,5790,5790,5790,5790,33
20230622,110900,294595310,5800,5800,5800,5800,0
20230622,110800,294595310,5800,5790,5800,5790,101
20230622,110700,294009520,5790,5790,5790,5790,0
20230622,110600,294009520,5790,5790,5790,5790,0
20230622,110500,294009520,5790,5790,5790,5790,1
20230622,110400,294003730,5790,5790,5790,5790,2
20230622,110300,293992150,5790,5790,5790,5790,4
20230622,110200,293968990,5790,5790,5790,5790,8
20230622,110100,293922670,5790,5790,5790,5790,100
20230622,110000,293343670,5790,5800,5800,5790,132
20230622,105900,292578990,5800,5800,5800,5800,329
20230622,105800,290670790,5800,5800,5800,5800,518
20230622,105700,287666390,5800,5800,5800,5800,0
20230622,105600,287666390,5800,5800,5800,5800,0
20230622,105500,287666390,5800,5800,5800,5800,0
20230622,105400,287666390,5800,5800,5800,5800,0
20230622,105300,287666390,5800,5800,5800,5800,0
20230622,105200,287666390,5800,5800,5800,5800,21
20230622,105100,287544590,5800,5800,5800,5800,10
20230622,105000,287486590,5800,5800,5800,5800,735
20230622,104900,283223590,5800,5820,5820,5800,1211
20230622,104800,276182840,5820,5820,5820,5820,258
20230622,104700,274681280,5810,5810,5810,5810,18
20230622,104600,274576700,5810,5810,5810,5810,0
20230622,104500,274576700,5810,5810,5810,5810,0
20230622,104400,274576700,5810,5810,5810,5810,12
20230622,104300,274506980,5810,5810,5810,5810,11
20230622,104200,274443070,5810,5810,5810,5810,317
20230622,104100,272601300,5800,5800,5800,5800,2
20230622,104000,272589700,5800,5800,5800,5800,72
20230622,103900,272172100,5800,5800,5800,5800,0
20230622,103800,272172100,5800,5800,5800,5800,0
20230622,103700,272172100,5800,5800,5800,5800,0
20230622,103600,272172100,5800,5800,5800,5800,0
20230622,103500,272172100,5800,5800,5800,5800,0
20230622,103400,272172100,5800,5800,5800,5800,10
20230622,103300,272114100,5800,5800,5800,5800,500
20230622,103200,269214100,5810,5810,5810,5810,0
20230622,103100,269214100,5810,5810,5810,5810,1
20230622,103000,269208290,5810,5810,5810,5810,0
20230622,102900,269208290,5810,5810,5810,5810,0
20230622,102800,269208290,5810,5820,5820,5810,162
20230622,102700,268266570,5830,5830,5830,5830,407
20230622,102600,265893760,5830,5810,5830,5810,14457
20230622,102500,181611260,5810,5810,5810,5810,27
20230622,102400,181454390,5810,5810,5810,5800,743
20230622,102300,177144910,5800,5800,5800,5800,0
20230622,102200,177144910,5800,5810,5810,5800,200
20230622,102100,175984810,5820,5810,5820,5810,60
20230622,102000,175635640,5820,5810,5820,5810,86
20230622,101900,175135330,5820,5800,5820,5800,274
20230622,101800,173545350,5790,5790,5790,5790,300
20230622,101700,171808350,5800,5800,5800,5800,1
20230622,101600,171802550,5800,5800,5800,5800,0
20230622,101500,171802550,5800,5800,5800,5800,0
20230622,101400,171802550,5800,5800,5800,5800,595
20230622,101300,168351550,5800,5830,5830,5800,2162
20230622,101200,155811100,5830,5830,5830,5830,0
20230622,101100,155811100,5830,5810,5830,5810,167
20230622,101000,154837930,5810,5810,5810,5810,100
20230622,100900,154256930,5810,5810,5810,5810,95
20230622,100800,153704980,5810,5820,5820,5810,207
20230622,100700,152501900,5820,5820,5830,5820,2119
20230622,100600,140167160,5820,5820,5820,5820,1
20230622,100500,140161340,5830,5830,5830,5830,800
20230622,100400,135497340,5830,5830,5830,5830,300
20230622,100300,133748340,5820,5820,5820,5820,0
20230622,100200,133748340,5820,5800,5830,5800,3654
20230622,100100,112485700,5810,5810,5810,5810,1000
20230622,100000,106675700,5800,5800,5800,5800,1807
20230622,095900,96195100,5800,5800,5800,5800,500
20230622,095800,93295100,5790,5790,5790,5790,0
20230622,095700,93295100,5790,5780,5790,5780,1206
20230622,095600,86312410,5780,5780,5780,5780,0
20230622,095500,86312410,5780,5780,5780,5780,60
20230622,095400,85965610,5770,5770,5770,5770,49
20230622,095300,85682880,5780,5770,5780,5770,36
20230622,095200,85475150,5770,5770,5770,5770,950
20230622,095100,79993650,5770,5770,5770,5770,0
20230622,095000,79993650,5770,5770,5770,5770,1
20230622,094900,79987880,5780,5780,5780,5780,17
20230622,094800,79889620,5780,5780,5780,5780,100
20230622,094700,79311620,5760,5760,5760,5760,0
20230622,094600,79311620,5760,5760,5760,5760,112
20230622,094500,78666500,5760,5760,5760,5760,4
20230622,094400,78643460,5750,5750,5750,5750,24
20230622,094300,78505460,5750,5750,5750,5750,103
20230622,094200,77913210,5740,5740,5740,5740,148
20230622,094100,77063690,5740,5740,5740,5740,1
20230622,094000,77057950,5730,5740,5740,5730,39
20230622,093900,76834180,5750,5760,5780,5750,4898
20230622,093800,48526030,5770,5770,5770,5770,0
20230622,093700,48526030,5770,5770,5770,5770,0
20230622,093600,48526030,5770,5750,5770,5750,5
20230622,093500,48497250,5750,5750,5750,5750,1
20230622,093400,48491500,5760,5760,5760,5760,109
20230622,093300,47863660,5760,5760,5760,5760,282
20230622,093200,46239340,5720,5720,5720,5720,0
20230622,093100,46239340,5720,5720,5720,5720,0
20230622,093000,46239340,5720,5720,5720,5720,0
20230622,092900,46239340,5720,5720,5720,5720,0
20230622,092800,46239340,5720,5720,5720,5720,678
20230622,092700,42361180,5720,5750,5760,5720,657
20230622,092600,38580350,5750,5750,5750,5750,0
20230622,092500,38580350,5750,5740,5750,5740,59
20230622,092400,38241380,5750,5740,5750,5740,43
20230622,092300,37994370,5740,5700,5740,5700,456
20230622,092200,35377380,5720,5720,5720,5720,208
20230622,092100,34187620,5700,5700,5700,5700,0
20230622,092000,34187620,5700,5700,5700,5700,0
20230622,091900,34187620,5700,5700,5700,5700,242
20230622,091800,32808220,5700,5700,5700,5700,0
20230622,091700,32808220,5700,5700,5700,5700,0
20230622,091600,32808220,5700,5700,5700,5700,0
20230622,091500,32808220,5700,5700,5700,5700,454
20230622,091400,30220420,5700,5700,5700,5700,0
20230622,091300,30220420,5700,5690,5700,5690,2891
20230622,091200,13746580,5690,5690,5690,5690,0
20230622,091100,13746580,5690,5680,5690,5680,338
20230622,091000,11826360,5670,5670,5670,5670,0
20230622,090900,11826360,5670,5670,5670,5670,37
20230622,090800,11616570,5660,5660,5660,5660,11
20230622,090700,11554310,5640,5640,5640,5640,28
20230622,090600,11396390,5630,5630,5630,5630,47
20230622,090500,11131780,5650,5650,5650,5650,1
20230622,090400,11126130,5630,5620,5630,5620,24
20230622,090300,10991180,5620,5620,5620,5580,1420
20230622,090200,3010860,5570,5570,5570,5570,0
20230622,090100,3010860,5570,5570,5570,5570,18
20230622,090000,2910600,5550,5600,5600,5550,521
Reference in New Issue Copy Permalink