ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/041920/min/candle-20230607.csv

629 lines
30 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
20230607,192600,1167972415,4985,4985,4985,4985,7568
20230607,192500,1167972415,4985,4985,4985,4985,0
20230607,192400,1167972415,4985,4985,4985,4985,0
20230607,192300,1167972415,4985,4985,4985,4985,0
20230607,192200,1167972415,4985,4985,4985,4985,0
20230607,192100,1167972415,4985,4985,4985,4985,0
20230607,192000,1167972415,4985,4985,4985,4985,0
20230607,191900,1167972415,4985,4985,4985,4985,0
20230607,191800,1167972415,4985,4985,4985,4985,0
20230607,191700,1167972415,4985,4985,4985,4985,0
20230607,191600,1167972415,4985,4985,4985,4985,0
20230607,191500,1167972415,4985,4985,4985,4985,0
20230607,191400,1167972415,4985,4985,4985,4985,0
20230607,191300,1167972415,4985,4985,4985,4985,0
20230607,191200,1167972415,4985,4985,4985,4985,0
20230607,191100,1167972415,4985,4985,4985,4985,0
20230607,191000,1167972415,4985,4985,4985,4985,0
20230607,190900,1167972415,4985,4985,4985,4985,0
20230607,190800,1167972415,4985,4985,4985,4985,0
20230607,190700,1167972415,4985,4985,4985,4985,0
20230607,190600,1167972415,4985,4985,4985,4985,0
20230607,190500,1167972415,4985,4985,4985,4985,0
20230607,190400,1167972415,4985,4985,4985,4985,0
20230607,190300,1167972415,4985,4985,4985,4985,0
20230607,190200,1167972415,4985,4985,4985,4985,0
20230607,190100,1167972415,4985,4985,4985,4985,0
20230607,190000,1167972415,4985,4985,4985,4985,0
20230607,185900,1167972415,4985,4985,4985,4985,0
20230607,185800,1167972415,4985,4985,4985,4985,0
20230607,185700,1167972415,4985,4985,4985,4985,0
20230607,185600,1167972415,4985,4985,4985,4985,7568
20230607,185500,1167972415,4985,4985,4985,4985,0
20230607,185400,1167972415,4985,4985,4985,4985,0
20230607,185300,1167972415,4985,4985,4985,4985,0
20230607,185200,1167972415,4985,4985,4985,4985,0
20230607,185100,1167972415,4985,4985,4985,4985,0
20230607,185000,1167972415,4985,4985,4985,4985,0
20230607,184900,1167972415,4985,4985,4985,4985,0
20230607,184800,1167972415,4985,4985,4985,4985,0
20230607,184700,1167972415,4985,4985,4985,4985,0
20230607,184600,1167972415,4985,4985,4985,4985,0
20230607,184500,1167972415,4985,4985,4985,4985,0
20230607,184400,1167972415,4985,4985,4985,4985,0
20230607,184300,1167972415,4985,4985,4985,4985,0
20230607,184200,1167972415,4985,4985,4985,4985,0
20230607,184100,1167972415,4985,4985,4985,4985,0
20230607,184000,1167972415,4985,4985,4985,4985,0
20230607,183900,1167972415,4985,4985,4985,4985,0
20230607,183800,1167972415,4985,4985,4985,4985,0
20230607,183700,1167972415,4985,4985,4985,4985,0
20230607,183600,1167972415,4985,4985,4985,4985,0
20230607,183500,1167972415,4985,4985,4985,4985,0
20230607,183400,1167972415,4985,4985,4985,4985,0
20230607,183300,1167972415,4985,4985,4985,4985,0
20230607,183200,1167972415,4985,4985,4985,4985,0
20230607,183100,1167972415,4985,4985,4985,4985,0
20230607,183000,1167972415,4985,4985,4985,4985,0
20230607,182900,1167972415,4985,4985,4985,4985,0
20230607,182800,1167972415,4985,4985,4985,4985,0
20230607,182700,1167972415,4985,4985,4985,4985,0
20230607,182600,1167972415,4985,4985,4985,4985,7568
20230607,182500,1167972415,4985,4985,4985,4985,0
20230607,182400,1167972415,4985,4985,4985,4985,0
20230607,182300,1167972415,4985,4985,4985,4985,0
20230607,182200,1167972415,4985,4985,4985,4985,0
20230607,182100,1167972415,4985,4985,4985,4985,0
20230607,182000,1167972415,4985,4985,4985,4985,0
20230607,181900,1167972415,4985,4985,4985,4985,0
20230607,181800,1167972415,4985,4985,4985,4985,0
20230607,181700,1167972415,4985,4985,4985,4985,0
20230607,181600,1167972415,4985,4985,4985,4985,0
20230607,181500,1167972415,4985,4985,4985,4985,0
20230607,181400,1167972415,4985,4985,4985,4985,0
20230607,181300,1167972415,4985,4985,4985,4985,0
20230607,181200,1167972415,4985,4985,4985,4985,0
20230607,181100,1167972415,4985,4985,4985,4985,0
20230607,181000,1167972415,4985,4985,4985,4985,0
20230607,180900,1167972415,4985,4985,4985,4985,0
20230607,180800,1167972415,4985,4985,4985,4985,0
20230607,180700,1167972415,4985,4985,4985,4985,0
20230607,180600,1167972415,4985,4985,4985,4985,0
20230607,180500,1167972415,4985,4985,4985,4985,0
20230607,180400,1167972415,4985,4985,4985,4985,0
20230607,180300,1167972415,4985,4985,4985,4985,0
20230607,180200,1167972415,4985,4985,4985,4985,0
20230607,180100,1167972415,4985,4985,4985,4985,0
20230607,180000,1167972415,4985,4985,4985,4985,0
20230607,175900,1167972415,4985,4985,4985,4985,0
20230607,175800,1167972415,4985,4985,4985,4985,0
20230607,175700,1167972415,4985,4985,4985,4985,0
20230607,175600,1167972415,4985,4985,4985,4985,7568
20230607,175500,1167972415,4985,4985,4985,4985,0
20230607,175400,1167972415,4985,4985,4985,4985,0
20230607,175300,1167972415,4985,4985,4985,4985,0
20230607,175200,1167972415,4985,4985,4985,4985,0
20230607,175100,1167972415,4985,4985,4985,4985,0
20230607,175000,1167972415,4985,4985,4985,4985,0
20230607,174900,1167972415,4985,4985,4985,4985,0
20230607,174800,1167972415,4985,4985,4985,4985,0
20230607,174700,1167972415,4985,4985,4985,4985,0
20230607,174600,1167972415,4985,4985,4985,4985,0
20230607,174500,1167972415,4985,4985,4985,4985,0
20230607,174400,1167972415,4985,4985,4985,4985,0
20230607,174300,1167972415,4985,4985,4985,4985,0
20230607,174200,1167972415,4985,4985,4985,4985,0
20230607,174100,1167972415,4985,4985,4985,4985,0
20230607,174000,1167972415,4985,4985,4985,4985,0
20230607,173900,1167972415,4985,4985,4985,4985,0
20230607,173800,1167972415,4985,4985,4985,4985,0
20230607,173700,1167972415,4985,4985,4985,4985,0
20230607,173600,1167972415,4985,4985,4985,4985,0
20230607,173500,1167972415,4985,4985,4985,4985,0
20230607,173400,1167972415,4985,4985,4985,4985,0
20230607,173300,1167972415,4985,4985,4985,4985,0
20230607,173200,1167972415,4985,4985,4985,4985,0
20230607,173100,1167972415,4985,4985,4985,4985,0
20230607,173000,1167972415,4985,4985,4985,4985,0
20230607,172900,1167972415,4985,4985,4985,4985,0
20230607,172800,1167972415,4985,4985,4985,4985,0
20230607,172700,1167972415,4985,4985,4985,4985,0
20230607,172600,1167972415,4985,4985,4985,4985,7568
20230607,172500,1167972415,4985,4985,4985,4985,0
20230607,172400,1167972415,4985,4985,4985,4985,0
20230607,172300,1167972415,4985,4985,4985,4985,0
20230607,172200,1167972415,4985,4985,4985,4985,0
20230607,172100,1167972415,4985,4985,4985,4985,0
20230607,172000,1167972415,4985,4985,4985,4985,0
20230607,171900,1167972415,4985,4985,4985,4985,0
20230607,171800,1167972415,4985,4985,4985,4985,0
20230607,171700,1167972415,4985,4985,4985,4985,0
20230607,171600,1167972415,4985,4985,4985,4985,0
20230607,171500,1167972415,4985,4985,4985,4985,0
20230607,171400,1167972415,4985,4985,4985,4985,0
20230607,171300,1167972415,4985,4985,4985,4985,0
20230607,171200,1167972415,4985,4985,4985,4985,0
20230607,171100,1167972415,4985,4985,4985,4985,0
20230607,171000,1167972415,4985,4985,4985,4985,0
20230607,170900,1167972415,4985,4985,4985,4985,0
20230607,170800,1167972415,4985,4985,4985,4985,0
20230607,170700,1167972415,4985,4985,4985,4985,0
20230607,170600,1167972415,4985,4985,4985,4985,0
20230607,170500,1167972415,4985,4985,4985,4985,0
20230607,170400,1167972415,4985,4985,4985,4985,0
20230607,170300,1167972415,4985,4985,4985,4985,0
20230607,170200,1167972415,4985,4985,4985,4985,0
20230607,170100,1167972415,4985,4985,4985,4985,0
20230607,170000,1167972415,4985,4985,4985,4985,0
20230607,165900,1167972415,4985,4985,4985,4985,0
20230607,165800,1167972415,4985,4985,4985,4985,0
20230607,165700,1167972415,4985,4985,4985,4985,0
20230607,165600,1167972415,4985,4985,4985,4985,7568
20230607,165500,1167972415,4985,4985,4985,4985,0
20230607,165400,1167972415,4985,4985,4985,4985,0
20230607,165300,1167972415,4985,4985,4985,4985,0
20230607,165200,1167972415,4985,4985,4985,4985,0
20230607,165100,1167972415,4985,4985,4985,4985,0
20230607,165000,1167972415,4985,4985,4985,4985,0
20230607,164900,1167972415,4985,4985,4985,4985,0
20230607,164800,1167972415,4985,4985,4985,4985,0
20230607,164700,1167972415,4985,4985,4985,4985,0
20230607,164600,1167972415,4985,4985,4985,4985,0
20230607,164500,1167972415,4985,4985,4985,4985,0
20230607,164400,1167972415,4985,4985,4985,4985,0
20230607,164300,1167972415,4985,4985,4985,4985,0
20230607,164200,1167972415,4985,4985,4985,4985,0
20230607,164100,1167972415,4985,4985,4985,4985,0
20230607,164000,1167972415,4985,4985,4985,4985,0
20230607,163900,1167972415,4985,4985,4985,4985,0
20230607,163800,1167972415,4985,4985,4985,4985,0
20230607,163700,1167972415,4985,4985,4985,4985,0
20230607,163600,1167972415,4985,4985,4985,4985,0
20230607,163500,1167972415,4985,4985,4985,4985,0
20230607,163400,1167972415,4985,4985,4985,4985,0
20230607,163300,1167972415,4985,4985,4985,4985,0
20230607,163200,1167972415,4985,4985,4985,4985,0
20230607,163100,1167972415,4985,4985,4985,4985,0
20230607,163000,1167972415,4985,4985,4985,4985,0
20230607,162900,1167972415,4985,4985,4985,4985,0
20230607,162800,1167972415,4985,4985,4985,4985,0
20230607,162700,1167972415,4985,4985,4985,4985,0
20230607,162600,1167972415,4985,4985,4985,4985,7568
20230607,162500,1167972415,4985,4985,4985,4985,0
20230607,162400,1167972415,4985,4985,4985,4985,0
20230607,162300,1167972415,4985,4985,4985,4985,0
20230607,162200,1167972415,4985,4985,4985,4985,0
20230607,162100,1167972415,4985,4985,4985,4985,0
20230607,162000,1167972415,4985,4985,4985,4985,0
20230607,161900,1167972415,4985,4985,4985,4985,0
20230607,161800,1167972415,4985,4985,4985,4985,0
20230607,161700,1167972415,4985,4985,4985,4985,0
20230607,161600,1167972415,4985,4985,4985,4985,0
20230607,161500,1167972415,4985,4985,4985,4985,0
20230607,161400,1167972415,4985,4985,4985,4985,0
20230607,161300,1167972415,4985,4985,4985,4985,0
20230607,161200,1167972415,4985,4985,4985,4985,0
20230607,161100,1167972415,4985,4985,4985,4985,0
20230607,161000,1167972415,4985,4985,4985,4985,0
20230607,160900,1167972415,4985,4985,4985,4985,0
20230607,160800,1167972415,4985,4985,4985,4985,0
20230607,160700,1167972415,4985,4985,4985,4985,0
20230607,160600,1167972415,4985,4985,4985,4985,0
20230607,160500,1167972415,4985,4985,4985,4985,0
20230607,160400,1167972415,4985,4985,4985,4985,0
20230607,160300,1167972415,4985,4985,4985,4985,0
20230607,160200,1167972415,4985,4985,4985,4985,0
20230607,160100,1167972415,4985,4985,4985,4985,0
20230607,160000,1167972415,4985,4985,4985,4985,0
20230607,155900,1167972415,4985,4985,4985,4985,0
20230607,155800,1167972415,4985,4985,4985,4985,0
20230607,155700,1167972415,4985,4985,4985,4985,0
20230607,155600,1167972415,4985,4985,4985,4985,7568
20230607,155500,1167972415,4985,4985,4985,4985,0
20230607,155400,1167972415,4985,4985,4985,4985,0
20230607,155300,1167972415,4985,4985,4985,4985,0
20230607,155200,1167972415,4985,4985,4985,4985,0
20230607,155100,1167972415,4985,4985,4985,4985,0
20230607,155000,1167972415,4985,4985,4985,4985,0
20230607,154900,1167972415,4985,4985,4985,4985,0
20230607,154800,1167972415,4985,4985,4985,4985,0
20230607,154700,1167972415,4985,4985,4985,4985,0
20230607,154600,1167972415,4985,4985,4985,4985,0
20230607,154500,1167972415,4985,4985,4985,4985,0
20230607,154400,1167972415,4985,4985,4985,4985,0
20230607,154300,1167972415,4985,4985,4985,4985,0
20230607,154200,1167972415,4985,4985,4985,4985,0
20230607,154100,1167972415,4985,4985,4985,4985,0
20230607,154000,1167972415,4985,4985,4985,4985,0
20230607,153900,1167972415,4985,4985,4985,4985,0
20230607,153800,1167972415,4985,4985,4985,4985,0
20230607,153700,1167972415,4985,4985,4985,4985,0
20230607,153600,1167972415,4985,4985,4985,4985,0
20230607,153500,1167972415,4985,4985,4985,4985,0
20230607,153400,1167972415,4985,4985,4985,4985,0
20230607,153300,1167972415,4985,4985,4985,4985,0
20230607,153200,1167972415,4985,4985,4985,4985,0
20230607,153100,1167972415,4985,4985,4985,4985,0
20230607,153000,1167972415,4985,4985,4985,4985,7568
20230607,152900,1130245935,4980,4980,4980,4980,0
20230607,152800,1130245935,4980,4980,4980,4980,0
20230607,152700,1130245935,4980,4980,4980,4980,0
20230607,152600,1130245935,4980,4980,4980,4980,0
20230607,152500,1130245935,4980,4980,4980,4980,0
20230607,152400,1130245935,4980,4980,4980,4980,0
20230607,152300,1130245935,4980,4980,4980,4980,0
20230607,152200,1130245935,4980,4980,4980,4980,0
20230607,152100,1130245935,4980,4980,4980,4980,0
20230607,152000,1130245935,4980,4980,4980,4980,0
20230607,151900,1130245935,4980,4970,4980,4965,498
20230607,151800,1127768315,4970,4965,4970,4965,536
20230607,151700,1125104895,4970,4970,4970,4955,940
20230607,151600,1120441825,4965,4970,4970,4965,450
20230607,151500,1118207060,4970,4970,4970,4970,82
20230607,151400,1117799520,4965,4965,4965,4965,176
20230607,151300,1116925680,4970,4970,4970,4970,2
20230607,151200,1116915740,4965,4970,4970,4965,1242
20230607,151100,1110748000,4975,4975,4975,4975,0
20230607,151000,1110748000,4975,4965,4975,4965,675
20230607,150900,1107394135,4965,4965,4965,4965,136
20230607,150800,1106718895,4965,4965,4965,4965,106
20230607,150700,1106192605,4980,4980,4980,4980,0
20230607,150600,1106192605,4980,4980,4980,4980,247
20230607,150500,1104962545,4965,4980,4980,4965,2
20230607,150400,1104952600,4965,4980,4980,4965,504
20230607,150300,1102450210,4965,4985,4985,4965,213
20230607,150200,1101392645,4975,4980,4980,4975,1142
20230607,150100,1095710110,4985,4985,4985,4985,3
20230607,150000,1095695155,4985,4980,4985,4980,39
20230607,145900,1095500745,4985,4985,4985,4985,610
20230607,145800,1092459895,4985,4975,4985,4965,1198
20230607,145700,1086506915,4975,4975,4975,4975,126
20230607,145600,1085880065,4975,4975,4975,4975,118
20230607,145500,1085293015,4965,4965,4965,4965,31
20230607,145400,1085139100,4965,4975,4975,4965,687
20230607,145300,1081724885,4985,4985,4985,4985,315
20230607,145200,1080154610,4985,4980,4985,4965,2030
20230607,145100,1070045835,4985,4985,4985,4985,541
20230607,145000,1067348950,4985,4985,4985,4985,80
20230607,144900,1066950150,4990,4985,4990,4985,8
20230607,144800,1066910265,4990,4990,4990,4990,0
20230607,144700,1066910265,4990,4995,4995,4990,1060
20230607,144600,1061620850,4995,4995,4995,4995,1
20230607,144500,1061615855,4995,4995,4995,4995,0
20230607,144400,1061615855,4995,4995,4995,4995,0
20230607,144300,1061615855,4995,4995,4995,4995,173
20230607,144200,1060751720,4995,4995,4995,4995,293
20230607,144100,1059288185,5000,5000,5000,5000,0
20230607,144000,1059288185,5000,4990,5000,4990,34
20230607,143900,1059118505,4990,4995,5000,4990,155
20230607,143800,1058344845,4995,4990,4995,4990,286
20230607,143700,1056916425,4990,4995,4995,4990,622
20230607,143600,1053809820,5000,5000,5000,5000,124
20230607,143500,1053189820,4995,5000,5000,4995,122
20230607,143400,1052579920,5000,5000,5000,5000,4
20230607,143300,1052559920,5000,5000,5010,5000,1344
20230607,143200,1045839710,5000,5000,5000,5000,22
20230607,143100,1045729710,5010,4995,5010,4995,1950
20230607,143000,1035978460,4995,4995,4995,4995,0
20230607,142900,1035978460,4995,4995,4995,4995,53
20230607,142800,1035713725,4990,4995,4995,4990,450
20230607,142700,1033466025,4990,4990,4990,4990,11
20230607,142600,1033411135,4995,4995,4995,4995,202
20230607,142500,1032402145,4995,4995,4995,4995,98
20230607,142400,1031912635,4995,4995,4995,4995,301
20230607,142300,1030409140,5000,5000,5000,5000,183
20230607,142200,1029494140,5000,5000,5000,5000,26
20230607,142100,1029364140,5000,4995,5000,4995,144
20230607,142000,1028644230,4995,4985,4995,4985,84
20230607,141900,1028225200,4990,4990,4990,4990,0
20230607,141800,1028225200,4990,4995,4995,4990,271
20230607,141700,1026872655,4995,4995,4995,4995,60
20230607,141600,1026572955,4995,4995,4995,4995,0
20230607,141500,1026572955,4995,4995,4995,4995,1240
20230607,141400,1020379155,5000,4995,5000,4995,961
20230607,141300,1015574405,4995,4995,5000,4990,157
20230607,141200,1014790220,4990,4990,4990,4990,8
20230607,141100,1014750300,4990,4990,4990,4990,74
20230607,141000,1014381040,4985,4985,4985,4985,17
20230607,140900,1014296295,4980,4980,4980,4980,0
20230607,140800,1014296295,4980,4980,4980,4980,12
20230607,140700,1014236535,4980,4980,4980,4980,0
20230607,140600,1014236535,4980,4980,4980,4980,118
20230607,140500,1013648895,4980,4970,4980,4965,532
20230607,140400,1011003285,4970,4975,4975,4970,502
20230607,140300,1008507660,4975,4975,4975,4975,135
20230607,140200,1007836035,4975,4980,4980,4975,99
20230607,140100,1007343345,4980,4980,4980,4980,0
20230607,140000,1007343345,4980,4980,4980,4975,90
20230607,135900,1006895295,4980,4980,4980,4975,183
20230607,135800,1005984670,4980,4980,4980,4975,61
20230607,135700,1005681140,4980,4980,4980,4980,47
20230607,135600,1005447080,4980,4980,4980,4975,157
20230607,135500,1004665290,4980,4985,4985,4980,163
20230607,135400,1003853045,4990,4995,4995,4985,4848
20230607,135300,979682170,4995,4995,4995,4990,163
20230607,135200,978868535,5000,5000,5000,4985,191
20230607,135100,977915465,4985,4985,4985,4985,260
20230607,135000,976619365,4985,4995,4995,4985,615
20230607,134900,973550000,5000,5000,5000,5000,76
20230607,134800,973170000,5000,5000,5010,5000,174
20230607,134700,972299840,5010,5010,5010,5000,1921
20230607,134600,962691260,5010,4995,5010,4995,2858
20230607,134500,948401435,5000,4990,5000,4985,3967
20230607,134400,928624590,4990,4990,4990,4990,0
20230607,134300,928624590,4990,4990,4995,4985,1704
20230607,134200,920127855,4990,4985,4990,4985,319
20230607,134100,918537565,4985,4985,4985,4985,1
20230607,134000,918532580,4965,4965,4965,4965,0
20230607,133900,918532580,4965,4990,4990,4965,600
20230607,133800,915550235,4985,4985,4985,4985,301
20230607,133700,914049750,4985,4985,4985,4985,1
20230607,133600,914044765,4990,4990,4990,4990,0
20230607,133500,914044765,4990,4990,4990,4990,0
20230607,133400,914044765,4990,4990,4990,4990,5
20230607,133300,914019815,4960,4965,5000,4960,1265
20230607,133200,907715580,4965,4965,4965,4965,175
20230607,133100,906846705,4970,4970,4970,4970,0
20230607,133000,906846705,4970,4970,4970,4970,4
20230607,132900,906826825,4960,4965,4965,4960,65
20230607,132800,906504390,4970,4950,4970,4950,29
20230607,132700,906360745,4965,4965,4965,4965,0
20230607,132600,906360745,4965,4960,4965,4960,11
20230607,132500,906306180,4965,4965,4965,4965,1
20230607,132400,906301215,4970,4970,4970,4955,302
20230607,132300,904804775,4955,4955,4955,4955,560
20230607,132200,902029975,4960,4960,4960,4960,0
20230607,132100,902029975,4960,4960,4960,4960,70
20230607,132000,901682775,4960,4970,4970,4960,627
20230607,131900,898571070,4970,4970,4970,4970,0
20230607,131800,898571070,4970,4965,4970,4965,3
20230607,131700,898556165,4970,4965,4970,4965,3
20230607,131600,898541260,4965,4975,4975,4965,301
20230607,131500,897046595,4965,4965,4965,4960,180
20230607,131400,896153395,4960,4960,4960,4960,257
20230607,131300,894878675,4955,4955,4955,4955,298
20230607,131200,893402085,4965,4965,4965,4960,321
20230607,131100,891809540,4970,4960,4970,4960,81
20230607,131000,891407275,4960,4965,4965,4960,630
20230607,130900,888280325,4970,4970,4970,4970,174
20230607,130800,887415545,4975,4975,4975,4975,1666
20230607,130700,879127195,4980,4980,4980,4980,293
20230607,130600,877668055,4985,4980,4985,4980,955
20230607,130500,872909310,4985,4985,4985,4985,100
20230607,130400,872410810,4990,4980,4990,4975,2532
20230607,130300,859812190,4980,4980,4980,4980,201
20230607,130200,858811210,4985,4990,4990,4985,1041
20230607,130100,853620540,4990,4995,4995,4990,919
20230607,130000,849033205,5000,4995,5000,4995,205
20230607,125900,848009225,5000,4995,5000,4995,197
20230607,125800,847025060,4995,5000,5000,4995,615
20230607,125700,843951630,4995,5000,5000,4995,350
20230607,125600,842201935,5000,5000,5000,4995,1135
20230607,125500,836528080,4995,5000,5010,4995,963
20230607,125400,831714150,4995,5000,5000,4995,82
20230607,125300,831304550,5000,5000,5000,5000,336
20230607,125200,829624550,5000,5000,5010,5000,255
20230607,125100,828348500,5000,5000,5000,5000,50
20230607,125000,828098500,5000,5000,5000,4995,1419
20230607,124900,821004165,4995,5010,5010,4995,1519
20230607,124800,813404880,5000,5010,5020,5000,419
20230607,124700,811308310,5000,5000,5020,5000,1753
20230607,124600,802525720,5010,5000,5020,5000,585
20230607,124500,799597340,5010,4995,5010,4980,1265
20230607,124400,793270265,4995,4985,5000,4985,1348
20230607,124300,786538065,4985,4985,4995,4980,1659
20230607,124200,778268130,4985,5010,5060,4930,22025
20230607,124100,667993255,5010,4970,5010,4970,15174
20230607,124000,592242940,4970,4970,4970,4970,480
20230607,123900,589857340,4975,4970,4975,4970,1191
20230607,123800,583937555,4970,4965,4970,4965,1943
20230607,123700,574280860,4970,4960,4970,4955,7467
20230607,123600,537228850,4960,4955,4960,4955,5598
20230607,123500,509476685,4955,4950,4955,4950,2813
20230607,123400,495551115,4945,4945,4945,4945,0
20230607,123300,495551115,4945,4945,4945,4945,203
20230607,123200,494547280,4945,4945,4945,4945,111
20230607,123100,493998385,4945,4945,4945,4945,285
20230607,123000,492589060,4945,4945,4950,4945,271
20230607,122900,491248955,4940,4940,4940,4940,20
20230607,122800,491150155,4935,4945,4945,4935,1021
20230607,122700,486108330,4945,4940,4945,4940,75
20230607,122600,485737705,4945,4945,4945,4940,142
20230607,122500,485035520,4945,4945,4945,4945,0
20230607,122400,485035520,4945,4945,4945,4945,111
20230607,122300,484486625,4950,4950,4950,4950,0
20230607,122200,484486625,4950,4940,4950,4940,575
20230607,122100,481644415,4940,4945,4945,4940,808
20230607,122000,477651190,4950,4950,4950,4950,2
20230607,121900,477641290,4950,4950,4950,4950,0
20230607,121800,477641290,4950,4950,4950,4950,0
20230607,121700,477641290,4950,4950,4950,4950,197
20230607,121600,476666140,4950,4950,4950,4950,0
20230607,121500,476666140,4950,4950,4950,4950,0
20230607,121400,476666140,4950,4950,4950,4950,104
20230607,121300,476151340,4940,4940,4940,4940,0
20230607,121200,476151340,4940,4940,4940,4940,10
20230607,121100,476101940,4945,4945,4945,4945,21
20230607,121000,475998095,4945,4950,4950,4945,205
20230607,120900,474983705,4950,4950,4950,4950,0
20230607,120800,474983705,4950,4950,4950,4950,0
20230607,120700,474983705,4950,4950,4950,4945,151
20230607,120600,474236505,4955,4950,4955,4950,174
20230607,120500,473374340,4950,4950,4950,4950,0
20230607,120400,473374340,4950,4950,4955,4950,615
20230607,120300,470329180,4955,4950,4955,4950,844
20230607,120200,466150745,4950,4950,4950,4950,111
20230607,120100,465601295,4950,4950,4950,4950,100
20230607,120000,465106295,4950,4950,4950,4950,0
20230607,115900,465106295,4950,4950,4950,4950,654
20230607,115800,461868995,4950,4950,4950,4940,92
20230607,115700,461414095,4940,4940,4940,4940,479
20230607,115600,459047835,4940,4940,4940,4940,25
20230607,115500,458924335,4940,4940,4940,4940,213
20230607,115400,457872115,4940,4940,4940,4940,10
20230607,115300,457822715,4940,4940,4940,4940,0
20230607,115200,457822715,4940,4940,4940,4940,8
20230607,115100,457783195,4940,4940,4940,4940,243
20230607,115000,456582775,4940,4940,4940,4940,155
20230607,114900,455817075,4935,4935,4935,4935,55
20230607,114800,455545650,4935,4935,4935,4935,54
20230607,114700,455279160,4935,4935,4935,4935,0
20230607,114600,455279160,4935,4935,4935,4935,12
20230607,114500,455219940,4935,4935,4935,4935,338
20230607,114400,453551910,4935,4935,4935,4935,0
20230607,114300,453551910,4935,4935,4935,4935,0
20230607,114200,453551910,4935,4935,4935,4935,101
20230607,114100,453053475,4935,4935,4935,4935,134
20230607,114000,452392185,4930,4930,4930,4930,24
20230607,113900,452273865,4935,4935,4935,4935,598
20230607,113800,449322735,4935,4940,4940,4935,79
20230607,113700,448932855,4940,4940,4940,4940,53
20230607,113600,448671035,4940,4935,4940,4935,221
20230607,113500,447579470,4935,4940,4940,4935,620
20230607,113400,444518670,4940,4940,4940,4940,1656
20230607,113300,436338030,4940,4940,4940,4940,0
20230607,113200,436338030,4940,4935,4940,4935,801
20230607,113100,432384315,4935,4935,4935,4935,0
20230607,113000,432384315,4935,4935,4935,4935,50
20230607,112900,432137565,4940,4935,4940,4935,147
20230607,112800,431411635,4940,4940,4940,4940,179
20230607,112700,430527375,4940,4940,4940,4940,3
20230607,112600,430512555,4940,4935,4940,4935,444
20230607,112500,428321115,4935,4950,4950,4935,2232
20230607,112400,417303400,4940,4940,4940,4940,44
20230607,112300,417086040,4940,4940,4940,4940,0
20230607,112200,417086040,4940,4940,4940,4940,0
20230607,112100,417086040,4940,4940,4940,4940,56
20230607,112000,416809400,4950,4940,4950,4940,139
20230607,111900,416121385,4945,4945,4945,4945,67
20230607,111800,415790070,4950,4950,4950,4950,0
20230607,111700,415790070,4950,4950,4950,4950,1
20230607,111600,415785120,4950,4950,4950,4950,129
20230607,111500,415146570,4930,4935,4935,4930,2000
20230607,111400,405280550,4940,4940,4940,4940,54
20230607,111300,405013790,4930,4930,4930,4930,9
20230607,111200,404969420,4930,4930,4930,4930,0
20230607,111100,404969420,4930,4930,4930,4930,0
20230607,111000,404969420,4930,4930,4930,4930,38
20230607,110900,404782080,4925,4925,4925,4925,505
20230607,110800,402294955,4925,4930,4930,4925,444
20230607,110700,400108080,4930,4940,4940,4930,1213
20230607,110600,394127980,4930,4930,4930,4930,615
20230607,110500,391096030,4930,4935,4935,4930,14
20230607,110400,391026985,4940,4940,4940,4940,44
20230607,110300,390809625,4950,4950,4950,4950,448
20230607,110200,388592025,4955,4930,4955,4930,5990
20230607,110100,358953870,4925,4925,4925,4925,0
20230607,110000,358953870,4925,4925,4925,4925,500
20230607,105900,356491370,4930,4930,4930,4925,786
20230607,105800,352618890,4930,4930,4930,4930,245
20230607,105700,351411040,4930,4930,4930,4930,0
20230607,105600,351411040,4930,4930,4930,4930,0
20230607,105500,351411040,4930,4930,4930,4930,1717
20230607,105400,342946230,4935,4940,4940,4935,518
20230607,105300,340388840,4940,4940,4940,4940,200
20230607,105200,339400840,4940,4930,4940,4930,323
20230607,105100,337806150,4930,4930,4930,4930,235
20230607,105000,336647600,4940,4940,4940,4940,20
20230607,104900,336548800,4930,4930,4930,4930,11
20230607,104800,336494570,4930,4930,4930,4930,10
20230607,104700,336445270,4930,4930,4930,4930,0
20230607,104600,336445270,4930,4935,4935,4930,304
20230607,104500,334946050,4930,4930,4930,4930,653
20230607,104400,331726760,4930,4940,4940,4930,256
20230607,104300,330464140,4930,4930,4930,4930,50
20230607,104200,330217640,4940,4930,4940,4930,301
20230607,104100,328733690,4940,4940,4940,4940,19
20230607,104000,328639830,4940,4940,4940,4940,0
20230607,103900,328639830,4940,4940,4940,4940,0
20230607,103800,328639830,4940,4935,4940,4930,610
20230607,103700,325632020,4935,4940,4945,4935,346
20230607,103600,323923310,4940,4940,4940,4940,25
20230607,103500,323799810,4940,4940,4940,4940,0
20230607,103400,323799810,4940,4940,4940,4940,320
20230607,103300,322219010,4940,4940,4940,4940,427
20230607,103200,320109630,4945,4945,4945,4945,12
20230607,103100,320050290,4945,4950,4950,4945,415
20230607,103000,317997625,4950,4950,4950,4950,0
20230607,102900,317997625,4950,4945,4950,4945,534
20230607,102800,315356985,4950,4945,4950,4945,570
20230607,102700,312537985,4950,4950,4950,4950,4
20230607,102600,312518185,4955,4950,4955,4950,221
20230607,102500,311424230,4945,4945,4945,4945,50
20230607,102400,311176980,4960,4950,4960,4950,1511
20230607,102300,303697520,4960,4955,4960,4955,1129
20230607,102200,298097880,4960,4960,4960,4960,0
20230607,102100,298097880,4960,4960,4965,4950,1051
20230607,102000,292884965,4960,4935,4960,4935,10075
20230607,101900,243047235,4935,4925,4935,4925,4087
20230607,101800,222905035,4920,4920,4920,4920,530
20230607,101700,220297435,4925,4925,4925,4925,100
20230607,101600,219804935,4925,4925,4925,4925,0
20230607,101500,219804935,4925,4930,4930,4925,289
20230607,101400,218381600,4925,4925,4925,4925,115
20230607,101300,217815225,4920,4925,4925,4920,470
20230607,101200,215502175,4920,4920,4920,4920,45
20230607,101100,215280775,4920,4925,4925,4920,922
20230607,101000,210740915,4930,4930,4930,4930,185
20230607,100900,209828865,4930,4930,4930,4930,15
20230607,100800,209754915,4925,4935,4935,4925,20
20230607,100700,209656315,4930,4935,4940,4930,3395
20230607,100600,192904820,4935,4940,4940,4935,117
20230607,100500,192326890,4940,4935,4940,4935,194
20230607,100400,191368535,4940,4940,4940,4935,332
20230607,100300,189728955,4940,4945,4945,4940,313
20230607,100200,188182215,4940,4940,4940,4940,2
20230607,100100,188172335,4940,4940,4940,4940,0
20230607,100000,188172335,4940,4935,4940,4935,760
20230607,095900,184420435,4935,4935,4935,4935,334
20230607,095800,182772145,4940,4940,4940,4935,483
20230607,095700,180387165,4940,4940,4940,4940,164
20230607,095600,179577005,4940,4940,4940,4940,22
20230607,095500,179468325,4940,4940,4940,4935,113
20230607,095400,178910155,4940,4935,4940,4935,568
20230607,095300,176104335,4935,4935,4940,4935,675
20230607,095200,172769965,4940,4940,4940,4935,644
20230607,095100,169588680,4940,4940,4940,4940,10
20230607,095000,169539280,4940,4940,4940,4940,143
20230607,094900,168832860,4935,4940,4940,4935,280
20230607,094800,167450910,4940,4935,4940,4935,277
20230607,094700,166083040,4940,4935,4940,4935,124
20230607,094600,165470485,4940,4940,4940,4940,120
20230607,094500,164877685,4930,4930,4930,4930,0
20230607,094400,164877685,4930,4945,4945,4930,224
20230607,094300,163771130,4945,4940,4945,4940,1011
20230607,094200,158771990,4945,4930,4945,4930,131
20230607,094100,158124925,4930,4940,4940,4930,13
20230607,094000,158060715,4940,4940,4940,4940,2564
20230607,093900,145394555,4935,4935,4935,4935,1097
20230607,093800,139980860,4935,4925,4935,4925,664
20230607,093700,136708315,4925,4925,4925,4925,1
20230607,093600,136703390,4930,4930,4930,4930,1
20230607,093500,136698460,4930,4930,4930,4930,847
20230607,093400,132522750,4930,4930,4930,4930,135
20230607,093300,131857200,4935,4935,4935,4935,0
20230607,093200,131857200,4935,4935,4935,4935,240
20230607,093100,130672800,4935,4910,4935,4910,11
20230607,093000,130618765,4910,4910,4935,4910,545
20230607,092900,127930240,4910,4935,4935,4910,481
20230607,092800,125567380,4910,4930,4935,4910,1239
20230607,092700,119454320,4935,4935,4935,4935,0
20230607,092600,119454320,4935,4935,4935,4935,131
20230607,092500,118807835,4935,4935,4935,4935,109
20230607,092400,118269920,4930,4930,4930,4930,24
20230607,092300,118151600,4935,4920,4935,4920,1945
20230607,092200,108557180,4905,4905,4905,4905,1
20230607,092100,108552275,4905,4930,4930,4905,243
20230607,092000,107354375,4925,4925,4925,4920,228
20230607,091900,106231480,4930,4905,4935,4905,1173
20230607,091800,100447750,4930,4925,4930,4900,1877
20230607,091700,91200260,4900,4925,4925,4900,1323
20230607,091600,84701250,4925,4895,4925,4895,382
20230607,091500,82821755,4910,4895,4910,4895,147
20230607,091400,82100000,4905,4905,4905,4905,574
20230607,091300,79284530,4900,4900,4900,4900,405
20230607,091200,77300030,4895,4905,4905,4895,229
20230607,091100,76177785,4900,4875,4900,4875,214
20230607,091000,75129335,4900,4875,4900,4875,9
20230607,090900,75085375,4875,4875,4875,4875,0
20230607,090800,75085375,4875,4875,4875,4875,50
20230607,090700,74841625,4875,4900,4900,4875,323
20230607,090600,73259425,4900,4870,4900,4870,112
20230607,090500,72711255,4865,4870,4870,4865,7210
20230607,090400,37598590,4870,4895,4895,4870,3425
20230607,090300,20907225,4890,4890,4890,4890,396
20230607,090200,18970785,4890,4890,4890,4890,10
20230607,090100,18921885,4895,4895,4895,4895,0
20230607,090000,18921885,4895,4865,4895,4865,3886
Reference in New Issue Copy Permalink