ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/144960/min/candle-20230629.csv

662 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
20230629,195900,1859916990,6430,6430,6430,6430,1229
20230629,195800,1859916990,6430,6430,6430,6430,0
20230629,195700,1859916990,6430,6430,6430,6430,0
20230629,195600,1859916990,6430,6430,6430,6430,0
20230629,195500,1859916990,6430,6430,6430,6430,0
20230629,195400,1859916990,6430,6430,6430,6430,0
20230629,195300,1859916990,6430,6430,6430,6430,0
20230629,195200,1859916990,6430,6430,6430,6430,0
20230629,195100,1859916990,6430,6430,6430,6430,0
20230629,195000,1859916990,6430,6430,6430,6430,0
20230629,194900,1859916990,6430,6430,6430,6430,0
20230629,194800,1859916990,6430,6430,6430,6430,0
20230629,194700,1859916990,6430,6430,6430,6430,0
20230629,194600,1859916990,6430,6430,6430,6430,0
20230629,194500,1859916990,6430,6430,6430,6430,0
20230629,194400,1859916990,6430,6430,6430,6430,0
20230629,194300,1859916990,6430,6430,6430,6430,0
20230629,194200,1859916990,6430,6430,6430,6430,0
20230629,194100,1859916990,6430,6430,6430,6430,0
20230629,194000,1859916990,6430,6430,6430,6430,0
20230629,193900,1859916990,6430,6430,6430,6430,0
20230629,193800,1859916990,6430,6430,6430,6430,0
20230629,193700,1859916990,6430,6430,6430,6430,0
20230629,193600,1859916990,6430,6430,6430,6430,0
20230629,193500,1859916990,6430,6430,6430,6430,0
20230629,193400,1859916990,6430,6430,6430,6430,0
20230629,193300,1859916990,6430,6430,6430,6430,0
20230629,193200,1859916990,6430,6430,6430,6430,0
20230629,193100,1859916990,6430,6430,6430,6430,0
20230629,193000,1859916990,6430,6430,6430,6430,0
20230629,192900,1859916990,6430,6430,6430,6430,1229
20230629,192800,1859916990,6430,6430,6430,6430,0
20230629,192700,1859916990,6430,6430,6430,6430,0
20230629,192600,1859916990,6430,6430,6430,6430,0
20230629,192500,1859916990,6430,6430,6430,6430,0
20230629,192400,1859916990,6430,6430,6430,6430,0
20230629,192300,1859916990,6430,6430,6430,6430,0
20230629,192200,1859916990,6430,6430,6430,6430,0
20230629,192100,1859916990,6430,6430,6430,6430,0
20230629,192000,1859916990,6430,6430,6430,6430,0
20230629,191900,1859916990,6430,6430,6430,6430,0
20230629,191800,1859916990,6430,6430,6430,6430,0
20230629,191700,1859916990,6430,6430,6430,6430,0
20230629,191600,1859916990,6430,6430,6430,6430,0
20230629,191500,1859916990,6430,6430,6430,6430,0
20230629,191400,1859916990,6430,6430,6430,6430,0
20230629,191300,1859916990,6430,6430,6430,6430,0
20230629,191200,1859916990,6430,6430,6430,6430,0
20230629,191100,1859916990,6430,6430,6430,6430,0
20230629,191000,1859916990,6430,6430,6430,6430,0
20230629,190900,1859916990,6430,6430,6430,6430,0
20230629,190800,1859916990,6430,6430,6430,6430,0
20230629,190700,1859916990,6430,6430,6430,6430,0
20230629,190600,1859916990,6430,6430,6430,6430,0
20230629,190500,1859916990,6430,6430,6430,6430,0
20230629,190400,1859916990,6430,6430,6430,6430,0
20230629,190300,1859916990,6430,6430,6430,6430,0
20230629,190200,1859916990,6430,6430,6430,6430,0
20230629,190100,1859916990,6430,6430,6430,6430,0
20230629,190000,1859916990,6430,6430,6430,6430,0
20230629,185900,1859916990,6430,6430,6430,6430,1229
20230629,185800,1859916990,6430,6430,6430,6430,0
20230629,185700,1859916990,6430,6430,6430,6430,0
20230629,185600,1859916990,6430,6430,6430,6430,0
20230629,185500,1859916990,6430,6430,6430,6430,0
20230629,185400,1859916990,6430,6430,6430,6430,0
20230629,185300,1859916990,6430,6430,6430,6430,0
20230629,185200,1859916990,6430,6430,6430,6430,0
20230629,185100,1859916990,6430,6430,6430,6430,0
20230629,185000,1859916990,6430,6430,6430,6430,0
20230629,184900,1859916990,6430,6430,6430,6430,0
20230629,184800,1859916990,6430,6430,6430,6430,0
20230629,184700,1859916990,6430,6430,6430,6430,0
20230629,184600,1859916990,6430,6430,6430,6430,0
20230629,184500,1859916990,6430,6430,6430,6430,0
20230629,184400,1859916990,6430,6430,6430,6430,0
20230629,184300,1859916990,6430,6430,6430,6430,0
20230629,184200,1859916990,6430,6430,6430,6430,0
20230629,184100,1859916990,6430,6430,6430,6430,0
20230629,184000,1859916990,6430,6430,6430,6430,0
20230629,183900,1859916990,6430,6430,6430,6430,0
20230629,183800,1859916990,6430,6430,6430,6430,0
20230629,183700,1859916990,6430,6430,6430,6430,0
20230629,183600,1859916990,6430,6430,6430,6430,0
20230629,183500,1859916990,6430,6430,6430,6430,0
20230629,183400,1859916990,6430,6430,6430,6430,0
20230629,183300,1859916990,6430,6430,6430,6430,0
20230629,183200,1859916990,6430,6430,6430,6430,0
20230629,183100,1859916990,6430,6430,6430,6430,0
20230629,183000,1859916990,6430,6430,6430,6430,0
20230629,182900,1859916990,6430,6430,6430,6430,1229
20230629,182800,1859916990,6430,6430,6430,6430,0
20230629,182700,1859916990,6430,6430,6430,6430,0
20230629,182600,1859916990,6430,6430,6430,6430,0
20230629,182500,1859916990,6430,6430,6430,6430,0
20230629,182400,1859916990,6430,6430,6430,6430,0
20230629,182300,1859916990,6430,6430,6430,6430,0
20230629,182200,1859916990,6430,6430,6430,6430,0
20230629,182100,1859916990,6430,6430,6430,6430,0
20230629,182000,1859916990,6430,6430,6430,6430,0
20230629,181900,1859916990,6430,6430,6430,6430,0
20230629,181800,1859916990,6430,6430,6430,6430,0
20230629,181700,1859916990,6430,6430,6430,6430,0
20230629,181600,1859916990,6430,6430,6430,6430,0
20230629,181500,1859916990,6430,6430,6430,6430,0
20230629,181400,1859916990,6430,6430,6430,6430,0
20230629,181300,1859916990,6430,6430,6430,6430,0
20230629,181200,1859916990,6430,6430,6430,6430,0
20230629,181100,1859916990,6430,6430,6430,6430,0
20230629,181000,1859916990,6430,6430,6430,6430,0
20230629,180900,1859916990,6430,6430,6430,6430,0
20230629,180800,1859916990,6430,6430,6430,6430,0
20230629,180700,1859916990,6430,6430,6430,6430,0
20230629,180600,1859916990,6430,6430,6430,6430,0
20230629,180500,1859916990,6430,6430,6430,6430,0
20230629,180400,1859916990,6430,6430,6430,6430,0
20230629,180300,1859916990,6430,6430,6430,6430,0
20230629,180200,1859916990,6430,6430,6430,6430,0
20230629,180100,1859916990,6430,6430,6430,6430,0
20230629,180000,1859916990,6430,6430,6430,6430,0
20230629,175900,1859916990,6430,6430,6430,6430,1229
20230629,175800,1859916990,6430,6430,6430,6430,0
20230629,175700,1859916990,6430,6430,6430,6430,0
20230629,175600,1859916990,6430,6430,6430,6430,0
20230629,175500,1859916990,6430,6430,6430,6430,0
20230629,175400,1859916990,6430,6430,6430,6430,0
20230629,175300,1859916990,6430,6430,6430,6430,0
20230629,175200,1859916990,6430,6430,6430,6430,0
20230629,175100,1859916990,6430,6430,6430,6430,0
20230629,175000,1859916990,6430,6430,6430,6430,0
20230629,174900,1859916990,6430,6430,6430,6430,0
20230629,174800,1859916990,6430,6430,6430,6430,0
20230629,174700,1859916990,6430,6430,6430,6430,0
20230629,174600,1859916990,6430,6430,6430,6430,0
20230629,174500,1859916990,6430,6430,6430,6430,0
20230629,174400,1859916990,6430,6430,6430,6430,0
20230629,174300,1859916990,6430,6430,6430,6430,0
20230629,174200,1859916990,6430,6430,6430,6430,0
20230629,174100,1859916990,6430,6430,6430,6430,0
20230629,174000,1859916990,6430,6430,6430,6430,0
20230629,173900,1859916990,6430,6430,6430,6430,0
20230629,173800,1859916990,6430,6430,6430,6430,0
20230629,173700,1859916990,6430,6430,6430,6430,0
20230629,173600,1859916990,6430,6430,6430,6430,0
20230629,173500,1859916990,6430,6430,6430,6430,0
20230629,173400,1859916990,6430,6430,6430,6430,0
20230629,173300,1859916990,6430,6430,6430,6430,0
20230629,173200,1859916990,6430,6430,6430,6430,0
20230629,173100,1859916990,6430,6430,6430,6430,0
20230629,173000,1859916990,6430,6430,6430,6430,0
20230629,172900,1859916990,6430,6430,6430,6430,1229
20230629,172800,1859916990,6430,6430,6430,6430,0
20230629,172700,1859916990,6430,6430,6430,6430,0
20230629,172600,1859916990,6430,6430,6430,6430,0
20230629,172500,1859916990,6430,6430,6430,6430,0
20230629,172400,1859916990,6430,6430,6430,6430,0
20230629,172300,1859916990,6430,6430,6430,6430,0
20230629,172200,1859916990,6430,6430,6430,6430,0
20230629,172100,1859916990,6430,6430,6430,6430,0
20230629,172000,1859916990,6430,6430,6430,6430,0
20230629,171900,1859916990,6430,6430,6430,6430,0
20230629,171800,1859916990,6430,6430,6430,6430,0
20230629,171700,1859916990,6430,6430,6430,6430,0
20230629,171600,1859916990,6430,6430,6430,6430,0
20230629,171500,1859916990,6430,6430,6430,6430,0
20230629,171400,1859916990,6430,6430,6430,6430,0
20230629,171300,1859916990,6430,6430,6430,6430,0
20230629,171200,1859916990,6430,6430,6430,6430,0
20230629,171100,1859916990,6430,6430,6430,6430,0
20230629,171000,1859916990,6430,6430,6430,6430,0
20230629,170900,1859916990,6430,6430,6430,6430,0
20230629,170800,1859916990,6430,6430,6430,6430,0
20230629,170700,1859916990,6430,6430,6430,6430,0
20230629,170600,1859916990,6430,6430,6430,6430,0
20230629,170500,1859916990,6430,6430,6430,6430,0
20230629,170400,1859916990,6430,6430,6430,6430,0
20230629,170300,1859916990,6430,6430,6430,6430,0
20230629,170200,1859916990,6430,6430,6430,6430,0
20230629,170100,1859916990,6430,6430,6430,6430,0
20230629,170000,1859916990,6430,6430,6430,6430,0
20230629,165900,1859916990,6430,6430,6430,6430,1229
20230629,165800,1859916990,6430,6430,6430,6430,0
20230629,165700,1859916990,6430,6430,6430,6430,0
20230629,165600,1859916990,6430,6430,6430,6430,0
20230629,165500,1859916990,6430,6430,6430,6430,0
20230629,165400,1859916990,6430,6430,6430,6430,0
20230629,165300,1859916990,6430,6430,6430,6430,0
20230629,165200,1859916990,6430,6430,6430,6430,0
20230629,165100,1859916990,6430,6430,6430,6430,0
20230629,165000,1859916990,6430,6430,6430,6430,0
20230629,164900,1859916990,6430,6430,6430,6430,0
20230629,164800,1859916990,6430,6430,6430,6430,0
20230629,164700,1859916990,6430,6430,6430,6430,0
20230629,164600,1859916990,6430,6430,6430,6430,0
20230629,164500,1859916990,6430,6430,6430,6430,0
20230629,164400,1859916990,6430,6430,6430,6430,0
20230629,164300,1859916990,6430,6430,6430,6430,0
20230629,164200,1859916990,6430,6430,6430,6430,0
20230629,164100,1859916990,6430,6430,6430,6430,0
20230629,164000,1859916990,6430,6430,6430,6430,0
20230629,163900,1859916990,6430,6430,6430,6430,0
20230629,163800,1859916990,6430,6430,6430,6430,0
20230629,163700,1859916990,6430,6430,6430,6430,0
20230629,163600,1859916990,6430,6430,6430,6430,0
20230629,163500,1859916990,6430,6430,6430,6430,0
20230629,163400,1859916990,6430,6430,6430,6430,0
20230629,163300,1859916990,6430,6430,6430,6430,0
20230629,163200,1859916990,6430,6430,6430,6430,0
20230629,163100,1859916990,6430,6430,6430,6430,0
20230629,163000,1859916990,6430,6430,6430,6430,0
20230629,162900,1859916990,6430,6430,6430,6430,1229
20230629,162800,1859916990,6430,6430,6430,6430,0
20230629,162700,1859916990,6430,6430,6430,6430,0
20230629,162600,1859916990,6430,6430,6430,6430,0
20230629,162500,1859916990,6430,6430,6430,6430,0
20230629,162400,1859916990,6430,6430,6430,6430,0
20230629,162300,1859916990,6430,6430,6430,6430,0
20230629,162200,1859916990,6430,6430,6430,6430,0
20230629,162100,1859916990,6430,6430,6430,6430,0
20230629,162000,1859916990,6430,6430,6430,6430,0
20230629,161900,1859916990,6430,6430,6430,6430,0
20230629,161800,1859916990,6430,6430,6430,6430,0
20230629,161700,1859916990,6430,6430,6430,6430,0
20230629,161600,1859916990,6430,6430,6430,6430,0
20230629,161500,1859916990,6430,6430,6430,6430,0
20230629,161400,1859916990,6430,6430,6430,6430,0
20230629,161300,1859916990,6430,6430,6430,6430,0
20230629,161200,1859916990,6430,6430,6430,6430,0
20230629,161100,1859916990,6430,6430,6430,6430,0
20230629,161000,1859916990,6430,6430,6430,6430,0
20230629,160900,1859916990,6430,6430,6430,6430,0
20230629,160800,1859916990,6430,6430,6430,6430,0
20230629,160700,1859916990,6430,6430,6430,6430,0
20230629,160600,1859916990,6430,6430,6430,6430,0
20230629,160500,1859916990,6430,6430,6430,6430,0
20230629,160400,1859916990,6430,6430,6430,6430,0
20230629,160300,1859916990,6430,6430,6430,6430,0
20230629,160200,1859916990,6430,6430,6430,6430,0
20230629,160100,1859916990,6430,6430,6430,6430,0
20230629,160000,1859916990,6430,6430,6430,6430,0
20230629,155900,1859916990,6430,6430,6430,6430,1229
20230629,155800,1859916990,6430,6430,6430,6430,0
20230629,155700,1859916990,6430,6430,6430,6430,0
20230629,155600,1859916990,6430,6430,6430,6430,0
20230629,155500,1859916990,6430,6430,6430,6430,0
20230629,155400,1859916990,6430,6430,6430,6430,0
20230629,155300,1859916990,6430,6430,6430,6430,0
20230629,155200,1859916990,6430,6430,6430,6430,0
20230629,155100,1859916990,6430,6430,6430,6430,0
20230629,155000,1859916990,6430,6430,6430,6430,0
20230629,154900,1859916990,6430,6430,6430,6430,0
20230629,154800,1859916990,6430,6430,6430,6430,0
20230629,154700,1859916990,6430,6430,6430,6430,0
20230629,154600,1859916990,6430,6430,6430,6430,0
20230629,154500,1859916990,6430,6430,6430,6430,0
20230629,154400,1859916990,6430,6430,6430,6430,0
20230629,154300,1859916990,6430,6430,6430,6430,0
20230629,154200,1859916990,6430,6430,6430,6430,0
20230629,154100,1859916990,6430,6430,6430,6430,0
20230629,154000,1859916990,6430,6430,6430,6430,0
20230629,153900,1859916990,6430,6430,6430,6430,0
20230629,153800,1859916990,6430,6430,6430,6430,0
20230629,153700,1859916990,6430,6430,6430,6430,0
20230629,153600,1859916990,6430,6430,6430,6430,0
20230629,153500,1859916990,6430,6430,6430,6430,0
20230629,153400,1859916990,6430,6430,6430,6430,0
20230629,153300,1859916990,6430,6430,6430,6430,0
20230629,153200,1859916990,6430,6430,6430,6430,0
20230629,153100,1859916990,6430,6430,6430,6430,0
20230629,153000,1859916990,6430,6430,6430,6430,1229
20230629,152900,1852014520,6420,6420,6420,6420,0
20230629,152800,1852014520,6420,6420,6420,6420,0
20230629,152700,1852014520,6420,6420,6420,6420,0
20230629,152600,1852014520,6420,6420,6420,6420,0
20230629,152500,1852014520,6420,6420,6420,6420,0
20230629,152400,1852014520,6420,6420,6420,6420,0
20230629,152300,1852014520,6420,6420,6420,6420,0
20230629,152200,1852014520,6420,6420,6420,6420,0
20230629,152100,1852014520,6420,6420,6420,6420,0
20230629,152000,1852014520,6420,6420,6420,6420,0
20230629,151900,1852014520,6420,6420,6420,6420,94
20230629,151800,1851411040,6420,6410,6430,6410,60
20230629,151700,1851025750,6410,6410,6410,6410,141
20230629,151600,1850121940,6410,6400,6410,6400,1236
20230629,151500,1842211460,6400,6400,6400,6400,413
20230629,151400,1839568260,6420,6400,6420,6400,207
20230629,151300,1838242010,6410,6410,6410,6410,0
20230629,151200,1838242010,6410,6410,6410,6410,0
20230629,151100,1838242010,6410,6410,6410,6410,0
20230629,151000,1838242010,6410,6410,6410,6410,10
20230629,150900,1838177910,6410,6400,6410,6400,5
20230629,150800,1838145900,6400,6410,6410,6400,178
20230629,150700,1837004950,6420,6420,6420,6420,0
20230629,150600,1837004950,6420,6420,6420,6420,0
20230629,150500,1837004950,6420,6420,6420,6420,0
20230629,150400,1837004950,6420,6420,6420,6420,0
20230629,150300,1837004950,6420,6420,6420,6420,0
20230629,150200,1837004950,6420,6410,6420,6400,183
20230629,150100,1835833560,6410,6420,6420,6410,936
20230629,150000,1829833790,6410,6410,6410,6410,100
20230629,145900,1829192790,6420,6420,6420,6420,0
20230629,145800,1829192790,6420,6400,6420,6390,753
20230629,145700,1824380020,6410,6420,6430,6400,851
20230629,145600,1818914990,6430,6420,6430,6420,261
20230629,145500,1817239350,6430,6430,6430,6430,1
20230629,145400,1817232920,6420,6410,6420,6410,1261
20230629,145300,1809137450,6420,6410,6420,6410,42
20230629,145200,1808868220,6420,6400,6420,6400,132
20230629,145100,1808023400,6400,6410,6420,6400,1012
20230629,145000,1801545060,6420,6400,6420,6400,1603
20230629,144900,1791279710,6400,6400,6400,6400,0
20230629,144800,1791279710,6400,6390,6400,6390,2
20230629,144700,1791266920,6400,6390,6400,6390,2
20230629,144600,1791254130,6400,6400,6400,6390,32
20230629,144500,1791049340,6400,6400,6400,6400,1
20230629,144400,1791042940,6390,6390,6390,6390,3
20230629,144300,1791023770,6390,6390,6390,6390,3
20230629,144200,1791004600,6390,6400,6400,6390,103
20230629,144100,1790345430,6390,6390,6390,6390,1
20230629,144000,1790339040,6390,6390,6390,6390,3
20230629,143900,1790319870,6390,6400,6400,6390,38
20230629,143800,1790076970,6400,6390,6400,6390,56
20230629,143700,1789719120,6400,6390,6400,6390,66
20230629,143600,1789297360,6390,6390,6390,6390,21
20230629,143500,1789163170,6390,6400,6400,6390,359
20230629,143400,1786869090,6400,6400,6400,6400,0
20230629,143300,1786869090,6400,6400,6400,6400,0
20230629,143200,1786869090,6400,6390,6400,6390,26
20230629,143100,1786702940,6400,6400,6400,6400,0
20230629,143000,1786702940,6400,6390,6400,6360,702
20230629,142900,1782231350,6400,6390,6400,6390,44
20230629,142800,1781950160,6400,6400,6400,6400,0
20230629,142700,1781950160,6400,6370,6410,6330,12397
20230629,142600,1703200730,6350,6410,6420,6350,5016
20230629,142500,1671249810,6420,6420,6420,6420,0
20230629,142400,1671249810,6420,6420,6420,6420,0
20230629,142300,1671249810,6420,6420,6420,6420,0
20230629,142200,1671249810,6420,6410,6420,6410,2
20230629,142100,1671236980,6420,6420,6420,6420,4
20230629,142000,1671211300,6400,6400,6400,6400,990
20230629,141900,1664875300,6400,6400,6400,6400,7
20230629,141800,1664830500,6400,6400,6400,6400,1
20230629,141700,1664824100,6400,6400,6400,6400,0
20230629,141600,1664824100,6400,6400,6400,6400,0
20230629,141500,1664824100,6400,6400,6400,6400,0
20230629,141400,1664824100,6400,6390,6400,6390,1201
20230629,141300,1657149700,6400,6390,6400,6390,518
20230629,141200,1653839670,6400,6410,6410,6390,15
20230629,141100,1653743660,6420,6420,6430,6420,13
20230629,141000,1653660190,6390,6420,6420,6390,310
20230629,140900,1651676360,6400,6400,6400,6400,0
20230629,140800,1651676360,6400,6400,6400,6400,0
20230629,140700,1651676360,6400,6400,6400,6400,0
20230629,140600,1651676360,6400,6420,6420,6400,247
20230629,140500,1650090640,6440,6440,6440,6440,0
20230629,140400,1650090640,6440,6440,6440,6440,0
20230629,140300,1650090640,6440,6440,6440,6440,0
20230629,140200,1650090640,6440,6430,6440,6430,599
20230629,140100,1646238080,6420,6420,6420,6420,0
20230629,140000,1646238080,6420,6420,6420,6420,4032
20230629,135900,1620352640,6420,6410,6420,6410,108
20230629,135800,1619659290,6410,6410,6410,6410,489
20230629,135700,1616524800,6410,6410,6410,6410,1040
20230629,135600,1609858400,6400,6400,6400,6400,3
20230629,135500,1609839200,6400,6400,6400,6400,413
20230629,135400,1607196000,6390,6380,6390,6380,2059
20230629,135300,1594052160,6370,6370,6370,6370,32
20230629,135200,1593848320,6370,6370,6370,6370,593
20230629,135100,1590070910,6370,6370,6370,6370,840
20230629,135000,1584720110,6370,6370,6370,6370,0
20230629,134900,1584720110,6370,6370,6370,6370,100
20230629,134800,1584083110,6380,6370,6380,6370,227
20230629,134700,1582635450,6370,6370,6370,6370,0
20230629,134600,1582635450,6370,6370,6370,6370,0
20230629,134500,1582635450,6370,6380,6380,6370,600
20230629,134400,1578809450,6380,6380,6380,6380,0
20230629,134300,1578809450,6380,6380,6380,6380,78
20230629,134200,1578311810,6380,6380,6380,6380,100
20230629,134100,1577673810,6380,6370,6380,6370,2808
20230629,134000,1559785090,6370,6370,6370,6370,1
20230629,133900,1559778720,6370,6370,6370,6370,0
20230629,133800,1559778720,6370,6360,6370,6360,160
20230629,133700,1558761020,6360,6370,6370,6360,16
20230629,133600,1558659160,6360,6360,6360,6360,0
20230629,133500,1558659160,6360,6360,6360,6360,110
20230629,133400,1557959560,6370,6370,6370,6370,0
20230629,133300,1557959560,6370,6370,6370,6370,0
20230629,133200,1557959560,6370,6370,6370,6370,0
20230629,133100,1557959560,6370,6370,6370,6370,100
20230629,133000,1557322560,6360,6360,6360,6360,72
20230629,132900,1556864640,6360,6360,6360,6360,0
20230629,132800,1556864640,6360,6360,6360,6360,0
20230629,132700,1556864640,6360,6360,6360,6360,1
20230629,132600,1556858280,6370,6370,6370,6370,19
20230629,132500,1556737250,6370,6370,6370,6370,0
20230629,132400,1556737250,6370,6380,6380,6370,212
20230629,132300,1555386790,6380,6380,6380,6380,2384
20230629,132200,1540176870,6380,6380,6380,6380,0
20230629,132100,1540176870,6380,6380,6380,6380,0
20230629,132000,1540176870,6380,6380,6380,6380,0
20230629,131900,1540176870,6380,6380,6380,6380,0
20230629,131800,1540176870,6380,6380,6380,6380,0
20230629,131700,1540176870,6380,6380,6380,6380,8
20230629,131600,1540125830,6380,6380,6380,6380,0
20230629,131500,1540125830,6380,6380,6380,6380,1
20230629,131400,1540119450,6370,6380,6380,6370,651
20230629,131300,1535966080,6370,6370,6370,6370,650
20230629,131200,1531825580,6360,6370,6370,6360,1040
20230629,131100,1525209200,6360,6360,6360,6360,2827
20230629,131000,1507229480,6360,6360,6360,6360,0
20230629,130900,1507229480,6360,6370,6370,6350,13049
20230629,130800,1424313840,6370,6390,6390,6370,5395
20230629,130700,1389905500,6390,6390,6390,6390,0
20230629,130600,1389905500,6390,6390,6400,6390,7116
20230629,130500,1344387650,6370,6370,6370,6370,0
20230629,130400,1344387650,6370,6370,6370,6370,0
20230629,130300,1344387650,6370,6380,6380,6370,3
20230629,130200,1344368520,6390,6390,6390,6390,0
20230629,130100,1344368520,6390,6390,6390,6390,26
20230629,130000,1344202380,6390,6390,6390,6390,0
20230629,125900,1344202380,6390,6380,6390,6380,4
20230629,125800,1344176850,6380,6380,6380,6380,0
20230629,125700,1344176850,6380,6390,6390,6380,2
20230629,125600,1344164080,6390,6370,6390,6370,100
20230629,125500,1343526200,6360,6360,6360,6360,0
20230629,125400,1343526200,6360,6360,6360,6360,520
20230629,125300,1340219000,6360,6360,6360,6360,559
20230629,125200,1336663760,6350,6370,6370,6350,8254
20230629,125100,1284197520,6370,6370,6370,6370,0
20230629,125000,1284197520,6370,6370,6370,6370,4
20230629,124900,1284172040,6370,6370,6370,6370,1284
20230629,124800,1275992960,6380,6380,6380,6380,650
20230629,124700,1271845960,6390,6390,6390,6390,1
20230629,124600,1271839570,6380,6380,6380,6380,0
20230629,124500,1271839570,6380,6380,6380,6380,0
20230629,124400,1271839570,6380,6380,6380,6380,0
20230629,124300,1271839570,6380,6380,6380,6380,0
20230629,124200,1271839570,6380,6380,6380,6380,0
20230629,124100,1271839570,6380,6380,6380,6380,6
20230629,124000,1271801290,6380,6380,6380,6380,0
20230629,123900,1271801290,6380,6380,6380,6380,29
20230629,123800,1271616270,6380,6380,6380,6380,492
20230629,123700,1268477310,6380,6380,6380,6380,1010
20230629,123600,1262033510,6380,6380,6380,6380,0
20230629,123500,1262033510,6380,6380,6380,6380,0
20230629,123400,1262033510,6380,6380,6380,6380,0
20230629,123300,1262033510,6380,6380,6380,6380,6
20230629,123200,1261995230,6370,6370,6370,6370,0
20230629,123100,1261995230,6370,6370,6370,6370,208
20230629,123000,1260670270,6360,6360,6360,6360,1
20230629,122900,1260663910,6360,6360,6360,6360,1
20230629,122800,1260657550,6360,6370,6370,6360,4390
20230629,122700,1232718700,6380,6380,6380,6380,0
20230629,122600,1232718700,6380,6380,6380,6380,700
20230629,122500,1228252700,6370,6370,6370,6370,0
20230629,122400,1228252700,6370,6370,6370,6370,2042
20230629,122300,1215245160,6370,6370,6370,6370,214
20230629,122200,1213881980,6370,6370,6370,6370,0
20230629,122100,1213881980,6370,6390,6390,6370,351
20230629,122000,1211646090,6370,6390,6390,6370,380
20230629,121900,1209224890,6360,6380,6400,6360,10924
20230629,121800,1139705510,6400,6400,6400,6400,1
20230629,121700,1139699110,6380,6380,6380,6380,2501
20230629,121600,1123742730,6380,6380,6380,6380,0
20230629,121500,1123742730,6380,6380,6380,6380,0
20230629,121400,1123742730,6380,6380,6380,6380,1230
20230629,121300,1115895330,6380,6380,6380,6380,0
20230629,121200,1115895330,6380,6380,6380,6380,100
20230629,121100,1115257330,6400,6400,6400,6400,0
20230629,121000,1115257330,6400,6400,6400,6400,0
20230629,120900,1115257330,6400,6380,6400,6380,16
20230629,120800,1115155230,6380,6380,6380,6380,31
20230629,120700,1114957450,6400,6400,6400,6400,0
20230629,120600,1114957450,6400,6400,6400,6400,1
20230629,120500,1114951050,6380,6380,6380,6380,0
20230629,120400,1114951050,6380,6390,6390,6380,2393
20230629,120300,1099680180,6400,6400,6400,6400,0
20230629,120200,1099680180,6400,6400,6400,6400,200
20230629,120100,1098400180,6390,6400,6400,6390,1286
20230629,120000,1090174950,6410,6410,6410,6410,7
20230629,115900,1090130080,6410,6410,6410,6410,0
20230629,115800,1090130080,6410,6410,6410,6410,2
20230629,115700,1090117260,6400,6400,6400,6400,0
20230629,115600,1090117260,6400,6400,6400,6400,0
20230629,115500,1090117260,6400,6400,6400,6400,833
20230629,115400,1084786060,6400,6400,6400,6400,3213
20230629,115300,1064222860,6410,6400,6410,6400,720
20230629,115200,1059614840,6410,6410,6410,6410,404
20230629,115100,1057025200,6410,6410,6410,6410,0
20230629,115000,1057025200,6410,6410,6410,6410,520
20230629,114900,1053692000,6400,6400,6400,6400,0
20230629,114800,1053692000,6400,6400,6400,6400,0
20230629,114700,1053692000,6400,6410,6410,6400,1003
20230629,114600,1047272770,6410,6410,6410,6410,10
20230629,114500,1047208670,6410,6410,6410,6410,23
20230629,114400,1047061240,6410,6410,6410,6410,5
20230629,114300,1047029190,6410,6410,6410,6410,581
20230629,114200,1043304980,6410,6410,6410,6410,500
20230629,114100,1040099980,6420,6420,6420,6420,50
20230629,114000,1039778980,6420,6420,6420,6420,22
20230629,113900,1039637740,6410,6410,6410,6410,53
20230629,113800,1039298010,6410,6410,6410,6410,29
20230629,113700,1039112120,6410,6410,6410,6410,40
20230629,113600,1038855720,6410,6410,6410,6410,1006
20230629,113500,1032407260,6410,6410,6410,6410,1284
20230629,113400,1024176820,6400,6400,6400,6400,184
20230629,113300,1022999220,6400,6390,6400,6390,71
20230629,113200,1022545110,6390,6370,6390,6370,2197
20230629,113100,1008530980,6380,6380,6380,6380,5
20230629,113000,1008499080,6380,6380,6380,6380,0
20230629,112900,1008499080,6380,6380,6380,6380,2
20230629,112800,1008486320,6390,6390,6390,6390,108
20230629,112700,1007796200,6390,6390,6390,6390,0
20230629,112600,1007796200,6390,6370,6390,6370,575
20230629,112500,1004127430,6380,6380,6390,6380,127
20230629,112400,1003317160,6390,6380,6390,6380,30
20230629,112300,1003125750,6390,6390,6390,6390,0
20230629,112200,1003125750,6390,6390,6390,6390,1
20230629,112100,1003119360,6380,6390,6390,6380,870
20230629,112000,997568660,6390,6360,6390,6350,8231
20230629,111900,945292560,6390,6380,6390,6360,7401
20230629,111800,898175360,6370,6390,6390,6370,154
20230629,111700,897191320,6390,6390,6390,6390,10
20230629,111600,897127420,6390,6390,6390,6370,45
20230629,111500,896840490,6390,6390,6390,6380,83
20230629,111400,896310910,6380,6370,6380,6350,5415
20230629,111300,861881870,6380,6380,6390,6380,179
20230629,111200,860739830,6390,6370,6390,6370,484
20230629,111100,857656730,6390,6370,6390,6360,668
20230629,111000,853404530,6370,6370,6370,6370,644
20230629,110900,849302250,6370,6370,6390,6370,361
20230629,110800,847002660,6390,6380,6390,6380,10
20230629,110700,846938850,6390,6380,6390,6380,5
20230629,110600,846906930,6390,6390,6390,6380,53
20230629,110500,846568390,6380,6380,6380,6380,13
20230629,110400,846485450,6380,6380,6380,6380,311
20230629,110300,844501270,6380,6360,6380,6360,691
20230629,110200,840106450,6350,6350,6350,6350,51
20230629,110100,839782600,6380,6380,6380,6350,224
20230629,110000,838358070,6380,6380,6380,6380,15
20230629,105900,838262370,6380,6370,6380,6360,2141
20230629,105800,824634190,6380,6390,6390,6380,130
20230629,105700,823804580,6390,6390,6390,6390,15
20230629,105600,823708730,6390,6390,6390,6390,1011
20230629,105500,817248440,6390,6390,6390,6380,1507
20230629,105400,807633730,6390,6410,6410,6350,12445
20230629,105300,728310960,6400,6410,6410,6400,343
20230629,105200,726115400,6410,6410,6410,6410,2099
20230629,105100,712660810,6410,6410,6410,6410,4
20230629,105000,712635170,6430,6410,6430,6410,1898
20230629,104900,700468730,6410,6430,6430,6410,2574
20230629,104800,683965450,6420,6420,6420,6420,1250
20230629,104700,675940450,6430,6440,6440,6430,39
20230629,104600,675689660,6430,6440,6440,6430,179
20230629,104500,674538610,6440,6440,6440,6440,11
20230629,104400,674467770,6450,6440,6450,6410,3116
20230629,104300,654464550,6440,6440,6440,6410,11429
20230629,104200,581037030,6440,6440,6440,6440,501
20230629,104100,577810590,6450,6450,6450,6450,25
20230629,104000,577649340,6450,6450,6450,6450,200
20230629,103900,576359340,6450,6450,6450,6450,0
20230629,103800,576359340,6450,6460,6460,6440,1153
20230629,103700,568932960,6450,6480,6480,6450,7462
20230629,103600,520782430,6460,6470,6470,6460,2010
20230629,103500,507797730,6480,6480,6480,6480,1
20230629,103400,507791250,6460,6490,6490,6460,562
20230629,103300,504154990,6490,6490,6490,6490,0
20230629,103200,504154990,6490,6490,6490,6490,0
20230629,103100,504154990,6490,6490,6490,6490,0
20230629,103000,504154990,6490,6490,6490,6470,246
20230629,102900,502563220,6500,6500,6500,6500,0
20230629,102800,502563220,6500,6480,6500,6480,2730
20230629,102700,484856110,6480,6460,6480,6460,16
20230629,102600,484752730,6480,6470,6480,6460,686
20230629,102500,480317190,6490,6480,6490,6480,2953
20230629,102400,461180740,6480,6480,6480,6470,198
20230629,102300,459899620,6480,6480,6480,6480,58
20230629,102200,459523780,6470,6460,6470,6460,2351
20230629,102100,444335950,6470,6480,6480,6450,715
20230629,102000,439721740,6490,6480,6490,6450,6006
20230629,101900,400936330,6490,6480,6490,6460,1491
20230629,101800,391303380,6460,6470,6500,6460,4449
20230629,101700,362545970,6480,6530,6530,6470,13300
20230629,101600,276252330,6540,6530,6540,6530,9
20230629,101500,276193550,6540,6540,6540,6540,0
20230629,101400,276193550,6540,6530,6540,6510,503
20230629,101300,272917980,6540,6540,6540,6540,14
20230629,101200,272826420,6550,6550,6550,6550,0
20230629,101100,272826420,6550,6550,6550,6550,1
20230629,101000,272819870,6540,6540,6540,6540,100
20230629,100900,272165870,6550,6550,6550,6550,0
20230629,100800,272165870,6550,6550,6550,6550,0
20230629,100700,272165870,6550,6540,6550,6540,51
20230629,100600,271832320,6550,6540,6550,6540,209
20230629,100500,270465450,6550,6540,6550,6540,1949
20230629,100400,257718980,6540,6540,6540,6540,10
20230629,100300,257653580,6540,6530,6540,6500,1001
20230629,100200,251138210,6540,6540,6540,6540,0
20230629,100100,251138210,6540,6540,6540,6540,0
20230629,100000,251138210,6540,6540,6540,6540,0
20230629,095900,251138210,6540,6540,6540,6540,1
20230629,095800,251131670,6530,6530,6530,6530,2038
20230629,095700,237823530,6540,6540,6540,6540,0
20230629,095600,237823530,6540,6540,6540,6540,0
20230629,095500,237823530,6540,6540,6540,6540,1
20230629,095400,237816990,6500,6530,6540,6500,4614
20230629,095300,207755330,6540,6530,6540,6530,311
20230629,095200,205724480,6540,6540,6540,6540,1
20230629,095100,205717940,6540,6540,6540,6540,59
20230629,095000,205332080,6540,6540,6540,6540,711
20230629,094900,200682140,6540,6540,6540,6540,76
20230629,094800,200185100,6540,6540,6540,6520,1848
20230629,094700,188109430,6550,6550,6550,6540,203
20230629,094600,186781790,6540,6540,6540,6540,52
20230629,094500,186441710,6550,6550,6550,6540,2229
20230629,094400,171863990,6550,6550,6550,6550,0
20230629,094300,171863990,6550,6540,6550,6540,1989
20230629,094200,158854090,6550,6550,6550,6550,2
20230629,094100,158840990,6550,6550,6550,6550,9
20230629,094000,158782040,6550,6540,6550,6540,1313
20230629,093900,150194990,6530,6550,6550,6530,2651
20230629,093800,132853700,6550,6550,6550,6550,100
20230629,093700,132198700,6550,6550,6550,6540,204
20230629,093600,130864510,6540,6550,6570,6540,4049
20230629,093500,104324490,6550,6540,6550,6540,2
20230629,093400,104311400,6520,6550,6550,6520,1278
20230629,093300,95942810,6550,6520,6550,6510,26
20230629,093200,95773490,6550,6550,6550,6550,1
20230629,093100,95766940,6540,6540,6540,6520,572
20230629,093000,92036010,6540,6540,6540,6540,3
20230629,092900,92016390,6550,6550,6550,6550,10
20230629,092800,91950890,6550,6510,6550,6510,237
20230629,092700,90407940,6500,6510,6510,6500,657
20230629,092600,86135640,6510,6510,6510,6510,295
20230629,092500,84215190,6510,6510,6510,6510,0
20230629,092400,84215190,6510,6520,6540,6510,1285
20230629,092300,75839540,6540,6540,6540,6530,1574
20230629,092200,65558540,6560,6560,6560,6560,0
20230629,092100,65558540,6560,6560,6560,6560,0
20230629,092000,65558540,6560,6550,6560,6550,3
20230629,091900,65538880,6540,6530,6540,6530,1034
20230629,091800,58778900,6540,6540,6540,6540,1
20230629,091700,58772360,6540,6540,6540,6540,1
20230629,091600,58765820,6540,6540,6540,6540,0
20230629,091500,58765820,6540,6570,6570,6540,2057
20230629,091400,45311960,6570,6570,6580,6570,382
20230629,091300,42802210,6570,6570,6570,6570,15
20230629,091200,42703660,6580,6540,6580,6540,123
20230629,091100,41896460,6530,6540,6540,6530,186
20230629,091000,40680030,6540,6540,6540,6530,1044
20230629,090900,33854820,6570,6570,6580,6550,334
20230629,090800,31666510,6580,6580,6580,6580,1
20230629,090700,31659930,6570,6570,6570,6560,5
20230629,090600,31627090,6580,6570,6580,6540,204
20230629,090500,30292570,6580,6570,6580,6540,1113
20230629,090400,23009150,6570,6540,6570,6540,1063
20230629,090300,16057100,6520,6530,6540,6520,1317
20230629,090200,7466970,6530,6530,6530,6530,128
20230629,090100,6631130,6530,6570,6570,6530,888
20230629,090000,831850,6550,6550,6550,6550,127
Reference in New Issue Copy Permalink