ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/347860/min/candle-20230629.csv

702 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
20230629,203900,1268552480,9120,9120,9120,9120,3668
20230629,203800,1268552480,9120,9120,9120,9120,0
20230629,203700,1268552480,9120,9120,9120,9120,0
20230629,203600,1268552480,9120,9120,9120,9120,0
20230629,203500,1268552480,9120,9120,9120,9120,0
20230629,203400,1268552480,9120,9120,9120,9120,0
20230629,203300,1268552480,9120,9120,9120,9120,0
20230629,203200,1268552480,9120,9120,9120,9120,0
20230629,203100,1268552480,9120,9120,9120,9120,0
20230629,203000,1268552480,9120,9120,9120,9120,0
20230629,202900,1268552480,9120,9120,9120,9120,0
20230629,202800,1268552480,9120,9120,9120,9120,0
20230629,202700,1268552480,9120,9120,9120,9120,0
20230629,202600,1268552480,9120,9120,9120,9120,0
20230629,202500,1268552480,9120,9120,9120,9120,0
20230629,202400,1268552480,9120,9120,9120,9120,0
20230629,202300,1268552480,9120,9120,9120,9120,0
20230629,202200,1268552480,9120,9120,9120,9120,0
20230629,202100,1268552480,9120,9120,9120,9120,0
20230629,202000,1268552480,9120,9120,9120,9120,0
20230629,201900,1268552480,9120,9120,9120,9120,0
20230629,201800,1268552480,9120,9120,9120,9120,0
20230629,201700,1268552480,9120,9120,9120,9120,0
20230629,201600,1268552480,9120,9120,9120,9120,0
20230629,201500,1268552480,9120,9120,9120,9120,0
20230629,201400,1268552480,9120,9120,9120,9120,0
20230629,201300,1268552480,9120,9120,9120,9120,0
20230629,201200,1268552480,9120,9120,9120,9120,0
20230629,201100,1268552480,9120,9120,9120,9120,0
20230629,201000,1268552480,9120,9120,9120,9120,0
20230629,200900,1268552480,9120,9120,9120,9120,3668
20230629,200800,1268552480,9120,9120,9120,9120,0
20230629,200700,1268552480,9120,9120,9120,9120,0
20230629,200600,1268552480,9120,9120,9120,9120,0
20230629,200500,1268552480,9120,9120,9120,9120,0
20230629,200400,1268552480,9120,9120,9120,9120,0
20230629,200300,1268552480,9120,9120,9120,9120,0
20230629,200200,1268552480,9120,9120,9120,9120,0
20230629,200100,1268552480,9120,9120,9120,9120,0
20230629,200000,1268552480,9120,9120,9120,9120,0
20230629,195900,1268552480,9120,9120,9120,9120,0
20230629,195800,1268552480,9120,9120,9120,9120,0
20230629,195700,1268552480,9120,9120,9120,9120,0
20230629,195600,1268552480,9120,9120,9120,9120,0
20230629,195500,1268552480,9120,9120,9120,9120,0
20230629,195400,1268552480,9120,9120,9120,9120,0
20230629,195300,1268552480,9120,9120,9120,9120,0
20230629,195200,1268552480,9120,9120,9120,9120,0
20230629,195100,1268552480,9120,9120,9120,9120,0
20230629,195000,1268552480,9120,9120,9120,9120,0
20230629,194900,1268552480,9120,9120,9120,9120,0
20230629,194800,1268552480,9120,9120,9120,9120,0
20230629,194700,1268552480,9120,9120,9120,9120,0
20230629,194600,1268552480,9120,9120,9120,9120,0
20230629,194500,1268552480,9120,9120,9120,9120,0
20230629,194400,1268552480,9120,9120,9120,9120,0
20230629,194300,1268552480,9120,9120,9120,9120,0
20230629,194200,1268552480,9120,9120,9120,9120,0
20230629,194100,1268552480,9120,9120,9120,9120,0
20230629,194000,1268552480,9120,9120,9120,9120,0
20230629,193900,1268552480,9120,9120,9120,9120,3668
20230629,193800,1268552480,9120,9120,9120,9120,0
20230629,193700,1268552480,9120,9120,9120,9120,0
20230629,193600,1268552480,9120,9120,9120,9120,0
20230629,193500,1268552480,9120,9120,9120,9120,0
20230629,193400,1268552480,9120,9120,9120,9120,0
20230629,193300,1268552480,9120,9120,9120,9120,0
20230629,193200,1268552480,9120,9120,9120,9120,0
20230629,193100,1268552480,9120,9120,9120,9120,0
20230629,193000,1268552480,9120,9120,9120,9120,0
20230629,192900,1268552480,9120,9120,9120,9120,0
20230629,192800,1268552480,9120,9120,9120,9120,0
20230629,192700,1268552480,9120,9120,9120,9120,0
20230629,192600,1268552480,9120,9120,9120,9120,0
20230629,192500,1268552480,9120,9120,9120,9120,0
20230629,192400,1268552480,9120,9120,9120,9120,0
20230629,192300,1268552480,9120,9120,9120,9120,0
20230629,192200,1268552480,9120,9120,9120,9120,0
20230629,192100,1268552480,9120,9120,9120,9120,0
20230629,192000,1268552480,9120,9120,9120,9120,0
20230629,191900,1268552480,9120,9120,9120,9120,0
20230629,191800,1268552480,9120,9120,9120,9120,0
20230629,191700,1268552480,9120,9120,9120,9120,0
20230629,191600,1268552480,9120,9120,9120,9120,0
20230629,191500,1268552480,9120,9120,9120,9120,0
20230629,191400,1268552480,9120,9120,9120,9120,0
20230629,191300,1268552480,9120,9120,9120,9120,0
20230629,191200,1268552480,9120,9120,9120,9120,0
20230629,191100,1268552480,9120,9120,9120,9120,0
20230629,191000,1268552480,9120,9120,9120,9120,0
20230629,190900,1268552480,9120,9120,9120,9120,3668
20230629,190800,1268552480,9120,9120,9120,9120,0
20230629,190700,1268552480,9120,9120,9120,9120,0
20230629,190600,1268552480,9120,9120,9120,9120,0
20230629,190500,1268552480,9120,9120,9120,9120,0
20230629,190400,1268552480,9120,9120,9120,9120,0
20230629,190300,1268552480,9120,9120,9120,9120,0
20230629,190200,1268552480,9120,9120,9120,9120,0
20230629,190100,1268552480,9120,9120,9120,9120,0
20230629,190000,1268552480,9120,9120,9120,9120,0
20230629,185900,1268552480,9120,9120,9120,9120,0
20230629,185800,1268552480,9120,9120,9120,9120,0
20230629,185700,1268552480,9120,9120,9120,9120,0
20230629,185600,1268552480,9120,9120,9120,9120,0
20230629,185500,1268552480,9120,9120,9120,9120,0
20230629,185400,1268552480,9120,9120,9120,9120,0
20230629,185300,1268552480,9120,9120,9120,9120,0
20230629,185200,1268552480,9120,9120,9120,9120,0
20230629,185100,1268552480,9120,9120,9120,9120,0
20230629,185000,1268552480,9120,9120,9120,9120,0
20230629,184900,1268552480,9120,9120,9120,9120,0
20230629,184800,1268552480,9120,9120,9120,9120,0
20230629,184700,1268552480,9120,9120,9120,9120,0
20230629,184600,1268552480,9120,9120,9120,9120,0
20230629,184500,1268552480,9120,9120,9120,9120,0
20230629,184400,1268552480,9120,9120,9120,9120,0
20230629,184300,1268552480,9120,9120,9120,9120,0
20230629,184200,1268552480,9120,9120,9120,9120,0
20230629,184100,1268552480,9120,9120,9120,9120,0
20230629,184000,1268552480,9120,9120,9120,9120,0
20230629,183900,1268552480,9120,9120,9120,9120,3668
20230629,183800,1268552480,9120,9120,9120,9120,0
20230629,183700,1268552480,9120,9120,9120,9120,0
20230629,183600,1268552480,9120,9120,9120,9120,0
20230629,183500,1268552480,9120,9120,9120,9120,0
20230629,183400,1268552480,9120,9120,9120,9120,0
20230629,183300,1268552480,9120,9120,9120,9120,0
20230629,183200,1268552480,9120,9120,9120,9120,0
20230629,183100,1268552480,9120,9120,9120,9120,0
20230629,183000,1268552480,9120,9120,9120,9120,0
20230629,182900,1268552480,9120,9120,9120,9120,0
20230629,182800,1268552480,9120,9120,9120,9120,0
20230629,182700,1268552480,9120,9120,9120,9120,0
20230629,182600,1268552480,9120,9120,9120,9120,0
20230629,182500,1268552480,9120,9120,9120,9120,0
20230629,182400,1268552480,9120,9120,9120,9120,0
20230629,182300,1268552480,9120,9120,9120,9120,0
20230629,182200,1268552480,9120,9120,9120,9120,0
20230629,182100,1268552480,9120,9120,9120,9120,0
20230629,182000,1268552480,9120,9120,9120,9120,0
20230629,181900,1268552480,9120,9120,9120,9120,0
20230629,181800,1268552480,9120,9120,9120,9120,0
20230629,181700,1268552480,9120,9120,9120,9120,0
20230629,181600,1268552480,9120,9120,9120,9120,0
20230629,181500,1268552480,9120,9120,9120,9120,0
20230629,181400,1268552480,9120,9120,9120,9120,0
20230629,181300,1268552480,9120,9120,9120,9120,0
20230629,181200,1268552480,9120,9120,9120,9120,0
20230629,181100,1268552480,9120,9120,9120,9120,0
20230629,181000,1268552480,9120,9120,9120,9120,0
20230629,180900,1268552480,9120,9120,9120,9120,3668
20230629,180800,1268552480,9120,9120,9120,9120,0
20230629,180700,1268552480,9120,9120,9120,9120,0
20230629,180600,1268552480,9120,9120,9120,9120,0
20230629,180500,1268552480,9120,9120,9120,9120,0
20230629,180400,1268552480,9120,9120,9120,9120,0
20230629,180300,1268552480,9120,9120,9120,9120,0
20230629,180200,1268552480,9120,9120,9120,9120,0
20230629,180100,1268552480,9120,9120,9120,9120,0
20230629,180000,1268552480,9120,9120,9120,9120,0
20230629,175900,1268552480,9120,9120,9120,9120,0
20230629,175800,1268552480,9120,9120,9120,9120,0
20230629,175700,1268552480,9120,9120,9120,9120,0
20230629,175600,1268552480,9120,9120,9120,9120,0
20230629,175500,1268552480,9120,9120,9120,9120,0
20230629,175400,1268552480,9120,9120,9120,9120,0
20230629,175300,1268552480,9120,9120,9120,9120,0
20230629,175200,1268552480,9120,9120,9120,9120,0
20230629,175100,1268552480,9120,9120,9120,9120,0
20230629,175000,1268552480,9120,9120,9120,9120,0
20230629,174900,1268552480,9120,9120,9120,9120,0
20230629,174800,1268552480,9120,9120,9120,9120,0
20230629,174700,1268552480,9120,9120,9120,9120,0
20230629,174600,1268552480,9120,9120,9120,9120,0
20230629,174500,1268552480,9120,9120,9120,9120,0
20230629,174400,1268552480,9120,9120,9120,9120,0
20230629,174300,1268552480,9120,9120,9120,9120,0
20230629,174200,1268552480,9120,9120,9120,9120,0
20230629,174100,1268552480,9120,9120,9120,9120,0
20230629,174000,1268552480,9120,9120,9120,9120,0
20230629,173900,1268552480,9120,9120,9120,9120,3668
20230629,173800,1268552480,9120,9120,9120,9120,0
20230629,173700,1268552480,9120,9120,9120,9120,0
20230629,173600,1268552480,9120,9120,9120,9120,0
20230629,173500,1268552480,9120,9120,9120,9120,0
20230629,173400,1268552480,9120,9120,9120,9120,0
20230629,173300,1268552480,9120,9120,9120,9120,0
20230629,173200,1268552480,9120,9120,9120,9120,0
20230629,173100,1268552480,9120,9120,9120,9120,0
20230629,173000,1268552480,9120,9120,9120,9120,0
20230629,172900,1268552480,9120,9120,9120,9120,0
20230629,172800,1268552480,9120,9120,9120,9120,0
20230629,172700,1268552480,9120,9120,9120,9120,0
20230629,172600,1268552480,9120,9120,9120,9120,0
20230629,172500,1268552480,9120,9120,9120,9120,0
20230629,172400,1268552480,9120,9120,9120,9120,0
20230629,172300,1268552480,9120,9120,9120,9120,0
20230629,172200,1268552480,9120,9120,9120,9120,0
20230629,172100,1268552480,9120,9120,9120,9120,0
20230629,172000,1268552480,9120,9120,9120,9120,0
20230629,171900,1268552480,9120,9120,9120,9120,0
20230629,171800,1268552480,9120,9120,9120,9120,0
20230629,171700,1268552480,9120,9120,9120,9120,0
20230629,171600,1268552480,9120,9120,9120,9120,0
20230629,171500,1268552480,9120,9120,9120,9120,0
20230629,171400,1268552480,9120,9120,9120,9120,0
20230629,171300,1268552480,9120,9120,9120,9120,0
20230629,171200,1268552480,9120,9120,9120,9120,0
20230629,171100,1268552480,9120,9120,9120,9120,0
20230629,171000,1268552480,9120,9120,9120,9120,0
20230629,170900,1268552480,9120,9120,9120,9120,3668
20230629,170800,1268552480,9120,9120,9120,9120,0
20230629,170700,1268552480,9120,9120,9120,9120,0
20230629,170600,1268552480,9120,9120,9120,9120,0
20230629,170500,1268552480,9120,9120,9120,9120,0
20230629,170400,1268552480,9120,9120,9120,9120,0
20230629,170300,1268552480,9120,9120,9120,9120,0
20230629,170200,1268552480,9120,9120,9120,9120,0
20230629,170100,1268552480,9120,9120,9120,9120,0
20230629,170000,1268552480,9120,9120,9120,9120,0
20230629,165900,1268552480,9120,9120,9120,9120,0
20230629,165800,1268552480,9120,9120,9120,9120,0
20230629,165700,1268552480,9120,9120,9120,9120,0
20230629,165600,1268552480,9120,9120,9120,9120,0
20230629,165500,1268552480,9120,9120,9120,9120,0
20230629,165400,1268552480,9120,9120,9120,9120,0
20230629,165300,1268552480,9120,9120,9120,9120,0
20230629,165200,1268552480,9120,9120,9120,9120,0
20230629,165100,1268552480,9120,9120,9120,9120,0
20230629,165000,1268552480,9120,9120,9120,9120,0
20230629,164900,1268552480,9120,9120,9120,9120,0
20230629,164800,1268552480,9120,9120,9120,9120,0
20230629,164700,1268552480,9120,9120,9120,9120,0
20230629,164600,1268552480,9120,9120,9120,9120,0
20230629,164500,1268552480,9120,9120,9120,9120,0
20230629,164400,1268552480,9120,9120,9120,9120,0
20230629,164300,1268552480,9120,9120,9120,9120,0
20230629,164200,1268552480,9120,9120,9120,9120,0
20230629,164100,1268552480,9120,9120,9120,9120,0
20230629,164000,1268552480,9120,9120,9120,9120,0
20230629,163900,1268552480,9120,9120,9120,9120,3668
20230629,163800,1268552480,9120,9120,9120,9120,0
20230629,163700,1268552480,9120,9120,9120,9120,0
20230629,163600,1268552480,9120,9120,9120,9120,0
20230629,163500,1268552480,9120,9120,9120,9120,0
20230629,163400,1268552480,9120,9120,9120,9120,0
20230629,163300,1268552480,9120,9120,9120,9120,0
20230629,163200,1268552480,9120,9120,9120,9120,0
20230629,163100,1268552480,9120,9120,9120,9120,0
20230629,163000,1268552480,9120,9120,9120,9120,0
20230629,162900,1268552480,9120,9120,9120,9120,0
20230629,162800,1268552480,9120,9120,9120,9120,0
20230629,162700,1268552480,9120,9120,9120,9120,0
20230629,162600,1268552480,9120,9120,9120,9120,0
20230629,162500,1268552480,9120,9120,9120,9120,0
20230629,162400,1268552480,9120,9120,9120,9120,0
20230629,162300,1268552480,9120,9120,9120,9120,0
20230629,162200,1268552480,9120,9120,9120,9120,0
20230629,162100,1268552480,9120,9120,9120,9120,0
20230629,162000,1268552480,9120,9120,9120,9120,0
20230629,161900,1268552480,9120,9120,9120,9120,0
20230629,161800,1268552480,9120,9120,9120,9120,0
20230629,161700,1268552480,9120,9120,9120,9120,0
20230629,161600,1268552480,9120,9120,9120,9120,0
20230629,161500,1268552480,9120,9120,9120,9120,0
20230629,161400,1268552480,9120,9120,9120,9120,0
20230629,161300,1268552480,9120,9120,9120,9120,0
20230629,161200,1268552480,9120,9120,9120,9120,0
20230629,161100,1268552480,9120,9120,9120,9120,0
20230629,161000,1268552480,9120,9120,9120,9120,0
20230629,160900,1268552480,9120,9120,9120,9120,3668
20230629,160800,1268552480,9120,9120,9120,9120,0
20230629,160700,1268552480,9120,9120,9120,9120,0
20230629,160600,1268552480,9120,9120,9120,9120,0
20230629,160500,1268552480,9120,9120,9120,9120,0
20230629,160400,1268552480,9120,9120,9120,9120,0
20230629,160300,1268552480,9120,9120,9120,9120,0
20230629,160200,1268552480,9120,9120,9120,9120,0
20230629,160100,1268552480,9120,9120,9120,9120,0
20230629,160000,1268552480,9120,9120,9120,9120,0
20230629,155900,1268552480,9120,9120,9120,9120,0
20230629,155800,1268552480,9120,9120,9120,9120,0
20230629,155700,1268552480,9120,9120,9120,9120,0
20230629,155600,1268552480,9120,9120,9120,9120,0
20230629,155500,1268552480,9120,9120,9120,9120,0
20230629,155400,1268552480,9120,9120,9120,9120,0
20230629,155300,1268552480,9120,9120,9120,9120,0
20230629,155200,1268552480,9120,9120,9120,9120,0
20230629,155100,1268552480,9120,9120,9120,9120,0
20230629,155000,1268552480,9120,9120,9120,9120,0
20230629,154900,1268552480,9120,9120,9120,9120,0
20230629,154800,1268552480,9120,9120,9120,9120,0
20230629,154700,1268552480,9120,9120,9120,9120,0
20230629,154600,1268552480,9120,9120,9120,9120,0
20230629,154500,1268552480,9120,9120,9120,9120,0
20230629,154400,1268552480,9120,9120,9120,9120,0
20230629,154300,1268552480,9120,9120,9120,9120,0
20230629,154200,1268552480,9120,9120,9120,9120,0
20230629,154100,1268552480,9120,9120,9120,9120,0
20230629,154000,1268552480,9120,9120,9120,9120,0
20230629,153900,1268552480,9120,9120,9120,9120,3668
20230629,153800,1268552480,9120,9120,9120,9120,0
20230629,153700,1268552480,9120,9120,9120,9120,0
20230629,153600,1268552480,9120,9120,9120,9120,0
20230629,153500,1268552480,9120,9120,9120,9120,0
20230629,153400,1268552480,9120,9120,9120,9120,0
20230629,153300,1268552480,9120,9120,9120,9120,0
20230629,153200,1268552480,9120,9120,9120,9120,0
20230629,153100,1268552480,9120,9120,9120,9120,0
20230629,153000,1268552480,9120,9120,9120,9120,3668
20230629,152900,1235100320,9170,9170,9170,9170,0
20230629,152800,1235100320,9170,9170,9170,9170,0
20230629,152700,1235100320,9170,9170,9170,9170,0
20230629,152600,1235100320,9170,9170,9170,9170,0
20230629,152500,1235100320,9170,9170,9170,9170,0
20230629,152400,1235100320,9170,9170,9170,9170,0
20230629,152300,1235100320,9170,9170,9170,9170,0
20230629,152200,1235100320,9170,9170,9170,9170,0
20230629,152100,1235100320,9170,9170,9170,9170,0
20230629,152000,1235100320,9170,9170,9170,9170,0
20230629,151900,1235100320,9170,9170,9170,9150,899
20230629,151800,1226864510,9170,9160,9170,9160,809
20230629,151700,1219454060,9160,9160,9160,9160,357
20230629,151600,1216183940,9150,9150,9160,9150,347
20230629,151500,1213007890,9140,9140,9140,9140,0
20230629,151400,1213007890,9140,9160,9160,9140,90
20230629,151300,1212184930,9160,9150,9160,9150,791
20230629,151200,1204947180,9140,9140,9140,9140,1
20230629,151100,1204938040,9120,9120,9120,9120,0
20230629,151000,1204938040,9120,9130,9150,9110,2643
20230629,150900,1180836350,9130,9130,9130,9130,100
20230629,150800,1179923350,9130,9140,9140,9130,223
20230629,150700,1177885230,9140,9140,9140,9140,231
20230629,150600,1175773890,9140,9140,9140,9140,54
20230629,150500,1175280330,9140,9150,9150,9140,26
20230629,150400,1175042630,9150,9150,9150,9150,50
20230629,150300,1174585130,9150,9150,9150,9150,50
20230629,150200,1174127630,9150,9130,9150,9120,968
20230629,150100,1165295140,9120,9130,9130,9120,53
20230629,150000,1164811680,9110,9120,9120,9110,810
20230629,145900,1157426200,9120,9130,9130,9120,50
20230629,145800,1156969820,9120,9120,9120,9120,1966
20230629,145700,1139039900,9120,9130,9140,9120,1401
20230629,145600,1126260690,9140,9130,9140,9120,125
20230629,145500,1125120570,9130,9130,9130,9130,0
20230629,145400,1125120570,9130,9140,9140,9130,58
20230629,145300,1124591020,9140,9140,9140,9140,1
20230629,145200,1124581880,9120,9130,9140,9120,1037
20230629,145100,1115118780,9130,9150,9150,9130,35
20230629,145000,1114798590,9150,9150,9150,9150,1
20230629,144900,1114789440,9150,9140,9150,9140,65
20230629,144800,1114195290,9150,9150,9150,9150,2
20230629,144700,1114176990,9150,9140,9150,9140,167
20230629,144600,1112649740,9140,9130,9140,9130,119
20230629,144500,1111562280,9130,9140,9140,9130,241
20230629,144400,1109360750,9140,9150,9150,9140,419
20230629,144300,1105529940,9150,9150,9150,9150,112
20230629,144200,1104505140,9160,9150,9160,9150,9
20230629,144100,1104422780,9150,9150,9160,9150,192
20230629,144000,1102665710,9160,9160,9160,9160,42
20230629,143900,1102280990,9150,9160,9160,9150,55
20230629,143800,1101777690,9150,9160,9160,9150,53
20230629,143700,1101292720,9160,9160,9160,9160,50
20230629,143600,1100834720,9160,9160,9160,9160,7
20230629,143500,1100770600,9160,9130,9160,9130,452
20230629,143400,1096643180,9140,9140,9140,9140,23
20230629,143300,1096432960,9140,9150,9150,9140,124
20230629,143200,1095298900,9150,9150,9150,9150,127
20230629,143100,1094136850,9140,9130,9140,9130,202
20230629,143000,1092290590,9150,9150,9150,9150,20
20230629,142900,1092107590,9130,9130,9130,9130,1483
20230629,142800,1078567800,9140,9140,9140,9140,63
20230629,142700,1077991980,9130,9140,9140,9110,760
20230629,142600,1071060050,9120,9130,9130,9120,379
20230629,142500,1067600270,9130,9130,9130,9130,50
20230629,142400,1067143770,9140,9130,9140,9130,27
20230629,142300,1066897160,9130,9140,9140,9130,130
20230629,142200,1065710230,9130,9160,9160,9130,97
20230629,142100,1064823700,9160,9160,9160,9160,10
20230629,142000,1064732100,9120,9160,9160,9120,2281
20230629,141900,1043901800,9160,9170,9170,9160,151
20230629,141800,1042517380,9170,9170,9170,9170,121
20230629,141700,1041407810,9170,9170,9170,9170,243
20230629,141600,1039179500,9170,9170,9170,9170,220
20230629,141500,1037162100,9170,9170,9170,9170,5
20230629,141400,1037116250,9170,9160,9170,9150,8
20230629,141300,1037042940,9150,9150,9160,9150,17
20230629,141200,1036887320,9170,9170,9170,9170,132
20230629,141100,1035676880,9170,9170,9170,9170,32
20230629,141000,1035383440,9170,9180,9180,9170,18
20230629,140900,1035218210,9180,9180,9180,9180,28
20230629,140800,1034961170,9180,9180,9180,9180,2
20230629,140700,1034942810,9170,9180,9180,9170,69
20230629,140600,1034310050,9200,9190,9200,9180,167
20230629,140500,1032775060,9200,9170,9200,9170,899
20230629,140400,1024515650,9170,9170,9170,9170,152
20230629,140300,1023121810,9170,9170,9170,9170,1
20230629,140200,1023112640,9130,9130,9130,9120,235
20230629,140100,1020968810,9130,9130,9130,9120,158
20230629,140000,1019527270,9120,9120,9120,9120,1
20230629,135900,1019518150,9110,9170,9170,9110,6221
20230629,135800,962727730,9170,9170,9180,9170,658
20230629,135700,956693860,9170,9170,9170,9170,0
20230629,135600,956693860,9170,9180,9180,9170,80
20230629,135500,955959490,9180,9180,9180,9180,42
20230629,135400,955573930,9170,9180,9180,9170,1500
20230629,135300,941812370,9200,9200,9200,9200,55
20230629,135200,941306370,9200,9200,9200,9200,6
20230629,135100,941251170,9200,9190,9200,9170,2096
20230629,135000,922023960,9190,9190,9190,9190,74
20230629,134900,921343900,9200,9200,9200,9200,63
20230629,134800,920764300,9210,9210,9210,9210,0
20230629,134700,920764300,9210,9210,9210,9210,10
20230629,134600,920672200,9220,9220,9220,9220,46
20230629,134500,920248080,9210,9210,9210,9210,100
20230629,134400,919327080,9220,9190,9220,9180,1182
20230629,134300,908462840,9190,9210,9210,9190,220
20230629,134200,906440480,9220,9220,9220,9220,1
20230629,134100,906431260,9220,9220,9220,9220,23
20230629,134000,906219200,9210,9190,9210,9190,996
20230629,133900,897046930,9190,9200,9200,9190,38
20230629,133800,896697490,9200,9190,9200,9190,1334
20230629,133700,884436020,9190,9190,9190,9190,211
20230629,133600,882496930,9190,9200,9200,9190,1495
20230629,133500,868751960,9200,9200,9200,9200,54
20230629,133400,868255160,9200,9190,9200,9190,202
20230629,133300,866396780,9200,9210,9210,9200,229
20230629,133200,864288560,9210,9210,9210,9210,49
20230629,133100,863837270,9220,9210,9220,9210,548
20230629,133000,858789990,9210,9200,9210,9200,120
20230629,132900,857685040,9200,9190,9200,9190,165
20230629,132800,856168380,9190,9200,9200,9190,172
20230629,132700,854586040,9200,9180,9200,9170,77
20230629,132600,853878210,9200,9180,9200,9180,11
20230629,132500,853777210,9180,9180,9180,9180,6
20230629,132400,853722130,9170,9180,9180,9170,102
20230629,132300,852786400,9180,9170,9180,9170,167
20230629,132200,851254760,9170,9200,9200,9170,109
20230629,132100,850252060,9220,9220,9220,9220,1
20230629,132000,850242840,9160,9170,9170,9160,234
20230629,131900,848097800,9160,9160,9160,9160,200
20230629,131800,846265800,9160,9200,9200,9160,1310
20230629,131700,834258540,9220,9190,9220,9190,105
20230629,131600,833290590,9190,9190,9190,9190,102
20230629,131500,832353210,9190,9190,9190,9190,134
20230629,131400,831121750,9200,9200,9200,9200,0
20230629,131300,831121750,9200,9210,9250,9200,1136
20230629,131200,820646770,9200,9200,9200,9200,302
20230629,131100,817868370,9200,9210,9210,9200,577
20230629,131000,812558800,9210,9210,9210,9210,100
20230629,130900,811637800,9200,9210,9210,9200,1280
20230629,130800,799861500,9210,9210,9210,9200,49
20230629,130700,799410350,9200,9210,9210,9200,177
20230629,130600,797780680,9200,9190,9210,9190,880
20230629,130500,789676270,9200,9200,9200,9200,572
20230629,130400,784413870,9170,9190,9190,9170,400
20230629,130300,780744140,9180,9170,9180,9170,24
20230629,130200,780523990,9200,9200,9200,9200,9
20230629,130100,780441190,9160,9170,9170,9160,1011
20230629,130000,771177020,9180,9180,9180,9180,5
20230629,125900,771131120,9180,9170,9180,9170,219
20230629,125800,769121700,9170,9170,9170,9170,213
20230629,125700,767168490,9170,9170,9170,9170,180
20230629,125600,765517890,9180,9180,9180,9180,1
20230629,125500,765508710,9180,9180,9180,9180,5
20230629,125400,765462810,9180,9180,9180,9180,3
20230629,125300,765435270,9160,9180,9180,9160,682
20230629,125200,759187860,9160,9180,9180,9160,58
20230629,125100,758655580,9160,9160,9160,9160,0
20230629,125000,758655580,9160,9180,9180,9160,39
20230629,124900,758297820,9180,9190,9190,9180,102
20230629,124800,757360570,9190,9200,9200,9190,233
20230629,124700,755216980,9210,9210,9220,9210,352
20230629,124600,751972560,9220,9220,9220,9210,59
20230629,124500,751428770,9220,9200,9220,9200,303
20230629,124400,748637800,9190,9150,9190,9150,209
20230629,124300,746721590,9150,9170,9170,9150,1610
20230629,124200,731974580,9160,9180,9180,9160,66
20230629,124100,731369940,9160,9160,9160,9150,216
20230629,124000,729392860,9150,9160,9170,9150,406
20230629,123900,725676560,9160,9150,9170,9150,1088
20230629,123800,715721190,9150,9160,9160,9130,323
20230629,123700,712766730,9150,9220,9220,9150,145
20230629,123600,711434880,9200,9210,9210,9200,60
20230629,123500,710882780,9210,9210,9210,9210,51
20230629,123400,710413070,9210,9200,9220,9130,1471
20230629,123300,696940880,9200,9200,9200,9200,260
20230629,123200,694548880,9200,9210,9210,9200,101
20230629,123100,693618730,9220,9220,9220,9220,214
20230629,123000,691645650,9210,9210,9210,9190,723
20230629,122900,684999330,9170,9170,9170,9170,0
20230629,122800,684999330,9170,9210,9210,9170,453
20230629,122700,680840080,9210,9220,9220,9210,5
20230629,122600,680794000,9180,9180,9220,9180,430
20230629,122500,676831150,9170,9210,9210,9170,103
20230629,122400,675884830,9210,9220,9220,9210,37
20230629,122300,675544040,9220,9170,9220,9150,2594
20230629,122200,651783350,9180,9200,9200,9170,875
20230629,122100,643749050,9200,9200,9200,9200,116
20230629,122000,642681850,9220,9200,9220,9200,71
20230629,121900,642028630,9200,9200,9200,9190,167
20230629,121800,640492900,9200,9200,9200,9190,123
20230629,121700,639361530,9220,9220,9220,9220,0
20230629,121600,639361530,9220,9220,9220,9220,1
20230629,121500,639352310,9200,9220,9220,9200,151
20230629,121400,637963000,9220,9220,9220,9220,16
20230629,121300,637815480,9200,9230,9230,9200,325
20230629,121200,634824930,9230,9230,9230,9230,16
20230629,121100,634677250,9210,9220,9230,9210,154
20230629,121000,633257370,9230,9230,9230,9220,556
20230629,120900,628125520,9230,9230,9230,9230,131
20230629,120800,626916390,9180,9220,9230,9180,283
20230629,120700,624308650,9220,9240,9240,9220,24
20230629,120600,624086950,9240,9210,9240,9210,149
20230629,120500,622713630,9210,9210,9210,9210,2
20230629,120400,622695210,9190,9200,9200,9190,279
20230629,120300,620128910,9180,9180,9180,9180,46
20230629,120200,619706630,9170,9200,9200,9160,1220
20230629,120100,608520630,9210,9210,9210,9150,3484
20230629,120000,576488400,9210,9220,9220,9210,509
20230629,115900,571797880,9220,9230,9230,9220,501
20230629,115800,567177780,9230,9240,9240,9230,569
20230629,115700,561923100,9240,9250,9250,9240,29
20230629,115600,561655050,9250,9260,9260,9250,200
20230629,115500,559804830,9260,9260,9260,9260,0
20230629,115400,559804830,9260,9260,9260,9260,8
20230629,115300,559730750,9250,9250,9250,9250,200
20230629,115200,557880750,9250,9260,9260,9250,8
20230629,115100,557806720,9260,9260,9260,9260,491
20230629,115000,553260060,9260,9260,9260,9260,9
20230629,114900,553176720,9260,9260,9260,9260,101
20230629,114800,552241460,9260,9270,9270,9260,153
20230629,114700,550824660,9270,9280,9280,9270,399
20230629,114600,547123060,9290,9280,9290,9280,55
20230629,114500,546612460,9290,9290,9290,9290,10
20230629,114400,546519560,9280,9280,9280,9280,57
20230629,114300,545990600,9280,9280,9280,9280,497
20230629,114200,541378440,9280,9280,9280,9240,705
20230629,114100,534862810,9280,9280,9280,9280,36
20230629,114000,534528730,9280,9250,9280,9250,275
20230629,113900,531984260,9230,9230,9230,9230,100
20230629,113800,531061260,9230,9230,9250,9230,32
20230629,113700,530765880,9230,9220,9230,9220,105
20230629,113600,529797330,9220,9240,9240,9220,1215
20230629,113500,518593930,9230,9230,9240,9230,1065
20230629,113400,508763950,9240,9260,9260,9240,424
20230629,113300,504843710,9250,9250,9260,9250,866
20230629,113200,496833200,9250,9250,9260,9250,397
20230629,113100,493158990,9260,9270,9270,9250,399
20230629,113000,489467460,9290,9260,9290,9260,144
20230629,112900,488133860,9260,9300,9300,9250,368
20230629,112800,484727910,9260,9260,9260,9260,407
20230629,112700,480959090,9300,9290,9300,9260,174
20230629,112600,479342270,9270,9280,9300,9260,373
20230629,112500,475885850,9300,9300,9300,9270,224
20230629,112400,473808520,9300,9300,9300,9300,200
20230629,112300,471948520,9300,9300,9300,9300,201
20230629,112200,470079220,9270,9270,9270,9270,166
20230629,112100,468540400,9270,9270,9270,9270,0
20230629,112000,468540400,9270,9280,9300,9270,517
20230629,111900,463745940,9280,9280,9280,9270,450
20230629,111800,459572600,9280,9280,9280,9280,154
20230629,111700,458143480,9270,9280,9280,9270,47
20230629,111600,457707540,9280,9290,9290,9280,207
20230629,111500,455786570,9280,9280,9280,9270,172
20230629,111400,454191860,9280,9300,9300,9270,270
20230629,111300,451685540,9300,9300,9300,9290,696
20230629,111200,445213870,9300,9300,9300,9300,991
20230629,111100,435997570,9300,9310,9310,9300,1656
20230629,111000,420593180,9310,9320,9320,9300,728
20230629,110900,413812790,9310,9340,9350,9310,1346
20230629,110800,401273280,9350,9370,9370,9350,1276
20230629,110700,389331680,9370,9370,9370,9370,238
20230629,110600,387101620,9370,9400,9400,9370,101
20230629,110500,386155200,9400,9380,9400,9370,826
20230629,110400,378410920,9400,9400,9400,9400,55
20230629,110300,377893920,9400,9400,9400,9390,360
20230629,110200,374510630,9400,9400,9400,9400,14
20230629,110100,374379030,9400,9400,9400,9400,56
20230629,110000,373852630,9400,9410,9410,9400,25
20230629,105900,373617620,9430,9430,9430,9430,0
20230629,105800,373617620,9430,9430,9430,9430,11
20230629,105700,373513890,9440,9420,9440,9420,1070
20230629,105600,363428870,9420,9420,9420,9420,1
20230629,105500,363419450,9420,9390,9420,9370,1641
20230629,105400,347992910,9400,9410,9410,9400,2912
20230629,105300,320612520,9420,9420,9420,9420,30
20230629,105200,320329920,9420,9420,9420,9420,50
20230629,105100,319858920,9420,9410,9420,9410,425
20230629,105000,315857580,9420,9430,9430,9420,30
20230629,104900,315574970,9420,9410,9420,9410,4
20230629,104800,315537310,9410,9420,9420,9410,216
20230629,104700,313504720,9410,9410,9410,9410,0
20230629,104600,313504720,9410,9410,9410,9410,22
20230629,104500,313297700,9410,9430,9430,9410,243
20230629,104400,311009890,9430,9440,9440,9430,2
20230629,104300,310991020,9430,9430,9430,9430,10
20230629,104200,310896720,9430,9420,9430,9410,849
20230629,104100,302903310,9420,9430,9430,9420,1378
20230629,104000,289913870,9430,9440,9440,9430,151
20230629,103900,288489930,9440,9440,9440,9440,127
20230629,103800,287291050,9440,9450,9450,9440,120
20230629,103700,286158050,9450,9440,9450,9440,75
20230629,103600,285449500,9450,9460,9470,9450,1906
20230629,103500,267435780,9470,9470,9470,9470,0
20230629,103400,267435780,9470,9470,9470,9470,2
20230629,103300,267416840,9480,9480,9480,9480,301
20230629,103200,264563360,9480,9490,9490,9480,67
20230629,103100,263928100,9490,9460,9490,9460,638
20230629,103000,257891690,9460,9480,9480,9460,100
20230629,102900,256945290,9480,9480,9480,9480,0
20230629,102800,256945290,9480,9480,9480,9480,30
20230629,102700,256660890,9480,9470,9480,9470,160
20230629,102600,255145390,9460,9470,9470,9460,197
20230629,102500,253281760,9470,9470,9470,9470,434
20230629,102400,249171780,9480,9480,9480,9480,181
20230629,102300,247455900,9490,9490,9490,9490,8
20230629,102200,247379980,9490,9490,9490,9490,5
20230629,102100,247332530,9490,9490,9490,9490,16
20230629,102000,247180690,9490,9500,9500,9490,225
20230629,101900,245045390,9500,9500,9500,9500,54
20230629,101800,244532390,9500,9490,9500,9480,150
20230629,101700,243110280,9490,9480,9490,9480,121
20230629,101600,241962610,9490,9490,9490,9490,0
20230629,101500,241962610,9490,9490,9490,9490,2
20230629,101400,241943630,9490,9490,9490,9490,126
20230629,101300,240747890,9490,9500,9500,9490,15
20230629,101200,240605490,9500,9500,9500,9500,50
20230629,101100,240130490,9510,9500,9520,9500,503
20230629,101000,235347080,9500,9500,9500,9500,130
20230629,100900,234112080,9470,9470,9470,9470,16
20230629,100800,233960560,9460,9470,9470,9460,240
20230629,100700,231689090,9460,9480,9480,9460,954
20230629,100600,222652780,9490,9500,9500,9490,475
20230629,100500,218144510,9510,9490,9510,9490,34
20230629,100400,217821830,9520,9500,9520,9490,93
20230629,100300,216937590,9490,9500,9500,9490,1677
20230629,100200,201008700,9500,9510,9520,9500,996
20230629,100100,191542170,9510,9520,9520,9510,490
20230629,100000,186878030,9530,9530,9530,9530,108
20230629,095900,185848790,9530,9530,9530,9530,2
20230629,095800,185829730,9530,9530,9530,9530,1
20230629,095700,185820200,9520,9520,9520,9520,1287
20230629,095600,173567960,9530,9530,9530,9530,1
20230629,095500,173558430,9520,9540,9540,9520,241
20230629,095400,171262090,9540,9540,9540,9540,55
20230629,095300,170737390,9540,9550,9550,9540,225
20230629,095200,168589140,9550,9550,9550,9550,5
20230629,095100,168541390,9550,9540,9550,9540,190
20230629,095000,166728510,9540,9540,9540,9540,7
20230629,094900,166661730,9540,9530,9540,9530,105
20230629,094800,165661070,9530,9530,9530,9530,16
20230629,094700,165508590,9530,9530,9530,9530,60
20230629,094600,164936790,9520,9520,9520,9520,0
20230629,094500,164936790,9520,9530,9530,9520,90
20230629,094400,164079930,9520,9550,9550,9520,657
20230629,094300,157819620,9540,9550,9550,9540,34
20230629,094200,157495190,9550,9550,9550,9550,30
20230629,094100,157208690,9550,9560,9560,9550,271
20230629,094000,154618130,9560,9550,9560,9550,483
20230629,093900,150004630,9550,9540,9550,9540,152
20230629,093800,148553400,9540,9540,9540,9540,19
20230629,093700,148372140,9540,9530,9540,9520,105
20230629,093600,147370750,9530,9530,9530,9520,114
20230629,093500,146284390,9540,9530,9540,9530,20
20230629,093400,146093730,9530,9530,9540,9530,272
20230629,093300,143501560,9530,9540,9540,9530,145
20230629,093200,142119670,9530,9530,9530,9530,19
20230629,093100,141938600,9530,9530,9540,9530,109
20230629,093000,140899790,9540,9550,9550,9540,763
20230629,092900,133613680,9550,9550,9550,9550,301
20230629,092800,130739130,9550,9550,9550,9550,700
20230629,092700,124054130,9560,9520,9560,9520,280
20230629,092600,121379940,9520,9510,9520,9510,166
20230629,092500,119801200,9520,9520,9520,9510,133
20230629,092400,118536060,9510,9510,9520,9510,351
20230629,092300,115198040,9510,9550,9550,9510,332
20230629,092200,112036390,9550,9550,9550,9550,23
20230629,092100,111816740,9520,9520,9520,9520,43
20230629,092000,111407380,9520,9520,9520,9520,7
20230629,091900,111340740,9510,9520,9520,9510,24
20230629,091800,111112360,9520,9520,9520,9520,415
20230629,091700,107161560,9560,9550,9560,9520,727
20230629,091600,100222770,9550,9560,9560,9550,609
20230629,091500,94402430,9560,9580,9580,9560,252
20230629,091400,91989470,9580,9580,9580,9580,260
20230629,091300,89498670,9580,9560,9580,9560,374
20230629,091200,85920980,9550,9540,9550,9540,79
20230629,091100,85166540,9540,9520,9550,9520,1549
20230629,091000,70407750,9520,9520,9520,9520,137
20230629,090900,69103510,9510,9470,9510,9460,342
20230629,090800,65856070,9460,9510,9520,9460,167
20230629,090700,64270200,9510,9500,9510,9500,501
20230629,090600,59509600,9500,9480,9500,9480,177
20230629,090500,57828310,9480,9440,9480,9440,315
20230629,090400,54844540,9430,9460,9460,9420,3995
20230629,090300,17174520,9450,9490,9490,9450,784
20230629,090200,9759200,9490,9500,9500,9490,55
20230629,090100,9236750,9510,9500,9510,9500,56
20230629,090000,8704740,9520,9500,9520,9500,780
Reference in New Issue Copy Permalink