ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/033320/min/candle-20230630.csv

609 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
20230630,190600,4487991090,5210,5210,5210,5210,17924
20230630,190500,4487991090,5210,5210,5210,5210,0
20230630,190400,4487991090,5210,5210,5210,5210,0
20230630,190300,4487991090,5210,5210,5210,5210,0
20230630,190200,4487991090,5210,5210,5210,5210,0
20230630,190100,4487991090,5210,5210,5210,5210,0
20230630,190000,4487991090,5210,5210,5210,5210,0
20230630,185900,4487991090,5210,5210,5210,5210,0
20230630,185800,4487991090,5210,5210,5210,5210,0
20230630,185700,4487991090,5210,5210,5210,5210,0
20230630,185600,4487991090,5210,5210,5210,5210,0
20230630,185500,4487991090,5210,5210,5210,5210,0
20230630,185400,4487991090,5210,5210,5210,5210,0
20230630,185300,4487991090,5210,5210,5210,5210,0
20230630,185200,4487991090,5210,5210,5210,5210,0
20230630,185100,4487991090,5210,5210,5210,5210,0
20230630,185000,4487991090,5210,5210,5210,5210,0
20230630,184900,4487991090,5210,5210,5210,5210,0
20230630,184800,4487991090,5210,5210,5210,5210,0
20230630,184700,4487991090,5210,5210,5210,5210,0
20230630,184600,4487991090,5210,5210,5210,5210,0
20230630,184500,4487991090,5210,5210,5210,5210,0
20230630,184400,4487991090,5210,5210,5210,5210,0
20230630,184300,4487991090,5210,5210,5210,5210,0
20230630,184200,4487991090,5210,5210,5210,5210,0
20230630,184100,4487991090,5210,5210,5210,5210,0
20230630,184000,4487991090,5210,5210,5210,5210,0
20230630,183900,4487991090,5210,5210,5210,5210,0
20230630,183800,4487991090,5210,5210,5210,5210,0
20230630,183700,4487991090,5210,5210,5210,5210,0
20230630,183600,4487991090,5210,5210,5210,5210,17924
20230630,183500,4487991090,5210,5210,5210,5210,0
20230630,183400,4487991090,5210,5210,5210,5210,0
20230630,183300,4487991090,5210,5210,5210,5210,0
20230630,183200,4487991090,5210,5210,5210,5210,0
20230630,183100,4487991090,5210,5210,5210,5210,0
20230630,183000,4487991090,5210,5210,5210,5210,0
20230630,182900,4487991090,5210,5210,5210,5210,0
20230630,182800,4487991090,5210,5210,5210,5210,0
20230630,182700,4487991090,5210,5210,5210,5210,0
20230630,182600,4487991090,5210,5210,5210,5210,0
20230630,182500,4487991090,5210,5210,5210,5210,0
20230630,182400,4487991090,5210,5210,5210,5210,0
20230630,182300,4487991090,5210,5210,5210,5210,0
20230630,182200,4487991090,5210,5210,5210,5210,0
20230630,182100,4487991090,5210,5210,5210,5210,0
20230630,182000,4487991090,5210,5210,5210,5210,0
20230630,181900,4487991090,5210,5210,5210,5210,0
20230630,181800,4487991090,5210,5210,5210,5210,0
20230630,181700,4487991090,5210,5210,5210,5210,0
20230630,181600,4487991090,5210,5210,5210,5210,0
20230630,181500,4487991090,5210,5210,5210,5210,0
20230630,181400,4487991090,5210,5210,5210,5210,0
20230630,181300,4487991090,5210,5210,5210,5210,0
20230630,181200,4487991090,5210,5210,5210,5210,0
20230630,181100,4487991090,5210,5210,5210,5210,0
20230630,181000,4487991090,5210,5210,5210,5210,0
20230630,180900,4487991090,5210,5210,5210,5210,0
20230630,180800,4487991090,5210,5210,5210,5210,0
20230630,180700,4487991090,5210,5210,5210,5210,0
20230630,180600,4487991090,5210,5210,5210,5210,17924
20230630,180500,4487991090,5210,5210,5210,5210,0
20230630,180400,4487991090,5210,5210,5210,5210,0
20230630,180300,4487991090,5210,5210,5210,5210,0
20230630,180200,4487991090,5210,5210,5210,5210,0
20230630,180100,4487991090,5210,5210,5210,5210,0
20230630,180000,4487991090,5210,5210,5210,5210,0
20230630,175900,4487991090,5210,5210,5210,5210,0
20230630,175800,4487991090,5210,5210,5210,5210,0
20230630,175700,4487991090,5210,5210,5210,5210,0
20230630,175600,4487991090,5210,5210,5210,5210,0
20230630,175500,4487991090,5210,5210,5210,5210,0
20230630,175400,4487991090,5210,5210,5210,5210,0
20230630,175300,4487991090,5210,5210,5210,5210,0
20230630,175200,4487991090,5210,5210,5210,5210,0
20230630,175100,4487991090,5210,5210,5210,5210,0
20230630,175000,4487991090,5210,5210,5210,5210,0
20230630,174900,4487991090,5210,5210,5210,5210,0
20230630,174800,4487991090,5210,5210,5210,5210,0
20230630,174700,4487991090,5210,5210,5210,5210,0
20230630,174600,4487991090,5210,5210,5210,5210,0
20230630,174500,4487991090,5210,5210,5210,5210,0
20230630,174400,4487991090,5210,5210,5210,5210,0
20230630,174300,4487991090,5210,5210,5210,5210,0
20230630,174200,4487991090,5210,5210,5210,5210,0
20230630,174100,4487991090,5210,5210,5210,5210,0
20230630,174000,4487991090,5210,5210,5210,5210,0
20230630,173900,4487991090,5210,5210,5210,5210,0
20230630,173800,4487991090,5210,5210,5210,5210,0
20230630,173700,4487991090,5210,5210,5210,5210,0
20230630,173600,4487991090,5210,5210,5210,5210,17924
20230630,173500,4487991090,5210,5210,5210,5210,0
20230630,173400,4487991090,5210,5210,5210,5210,0
20230630,173300,4487991090,5210,5210,5210,5210,0
20230630,173200,4487991090,5210,5210,5210,5210,0
20230630,173100,4487991090,5210,5210,5210,5210,0
20230630,173000,4487991090,5210,5210,5210,5210,0
20230630,172900,4487991090,5210,5210,5210,5210,0
20230630,172800,4487991090,5210,5210,5210,5210,0
20230630,172700,4487991090,5210,5210,5210,5210,0
20230630,172600,4487991090,5210,5210,5210,5210,0
20230630,172500,4487991090,5210,5210,5210,5210,0
20230630,172400,4487991090,5210,5210,5210,5210,0
20230630,172300,4487991090,5210,5210,5210,5210,0
20230630,172200,4487991090,5210,5210,5210,5210,0
20230630,172100,4487991090,5210,5210,5210,5210,0
20230630,172000,4487991090,5210,5210,5210,5210,0
20230630,171900,4487991090,5210,5210,5210,5210,0
20230630,171800,4487991090,5210,5210,5210,5210,0
20230630,171700,4487991090,5210,5210,5210,5210,0
20230630,171600,4487991090,5210,5210,5210,5210,0
20230630,171500,4487991090,5210,5210,5210,5210,0
20230630,171400,4487991090,5210,5210,5210,5210,0
20230630,171300,4487991090,5210,5210,5210,5210,0
20230630,171200,4487991090,5210,5210,5210,5210,0
20230630,171100,4487991090,5210,5210,5210,5210,0
20230630,171000,4487991090,5210,5210,5210,5210,0
20230630,170900,4487991090,5210,5210,5210,5210,0
20230630,170800,4487991090,5210,5210,5210,5210,0
20230630,170700,4487991090,5210,5210,5210,5210,0
20230630,170600,4487991090,5210,5210,5210,5210,17924
20230630,170500,4487991090,5210,5210,5210,5210,0
20230630,170400,4487991090,5210,5210,5210,5210,0
20230630,170300,4487991090,5210,5210,5210,5210,0
20230630,170200,4487991090,5210,5210,5210,5210,0
20230630,170100,4487991090,5210,5210,5210,5210,0
20230630,170000,4487991090,5210,5210,5210,5210,0
20230630,165900,4487991090,5210,5210,5210,5210,0
20230630,165800,4487991090,5210,5210,5210,5210,0
20230630,165700,4487991090,5210,5210,5210,5210,0
20230630,165600,4487991090,5210,5210,5210,5210,0
20230630,165500,4487991090,5210,5210,5210,5210,0
20230630,165400,4487991090,5210,5210,5210,5210,0
20230630,165300,4487991090,5210,5210,5210,5210,0
20230630,165200,4487991090,5210,5210,5210,5210,0
20230630,165100,4487991090,5210,5210,5210,5210,0
20230630,165000,4487991090,5210,5210,5210,5210,0
20230630,164900,4487991090,5210,5210,5210,5210,0
20230630,164800,4487991090,5210,5210,5210,5210,0
20230630,164700,4487991090,5210,5210,5210,5210,0
20230630,164600,4487991090,5210,5210,5210,5210,0
20230630,164500,4487991090,5210,5210,5210,5210,0
20230630,164400,4487991090,5210,5210,5210,5210,0
20230630,164300,4487991090,5210,5210,5210,5210,0
20230630,164200,4487991090,5210,5210,5210,5210,0
20230630,164100,4487991090,5210,5210,5210,5210,0
20230630,164000,4487991090,5210,5210,5210,5210,0
20230630,163900,4487991090,5210,5210,5210,5210,0
20230630,163800,4487991090,5210,5210,5210,5210,0
20230630,163700,4487991090,5210,5210,5210,5210,0
20230630,163600,4487991090,5210,5210,5210,5210,17924
20230630,163500,4487991090,5210,5210,5210,5210,0
20230630,163400,4487991090,5210,5210,5210,5210,0
20230630,163300,4487991090,5210,5210,5210,5210,0
20230630,163200,4487991090,5210,5210,5210,5210,0
20230630,163100,4487991090,5210,5210,5210,5210,0
20230630,163000,4487991090,5210,5210,5210,5210,0
20230630,162900,4487991090,5210,5210,5210,5210,0
20230630,162800,4487991090,5210,5210,5210,5210,0
20230630,162700,4487991090,5210,5210,5210,5210,0
20230630,162600,4487991090,5210,5210,5210,5210,0
20230630,162500,4487991090,5210,5210,5210,5210,0
20230630,162400,4487991090,5210,5210,5210,5210,0
20230630,162300,4487991090,5210,5210,5210,5210,0
20230630,162200,4487991090,5210,5210,5210,5210,0
20230630,162100,4487991090,5210,5210,5210,5210,0
20230630,162000,4487991090,5210,5210,5210,5210,0
20230630,161900,4487991090,5210,5210,5210,5210,0
20230630,161800,4487991090,5210,5210,5210,5210,0
20230630,161700,4487991090,5210,5210,5210,5210,0
20230630,161600,4487991090,5210,5210,5210,5210,0
20230630,161500,4487991090,5210,5210,5210,5210,0
20230630,161400,4487991090,5210,5210,5210,5210,0
20230630,161300,4487991090,5210,5210,5210,5210,0
20230630,161200,4487991090,5210,5210,5210,5210,0
20230630,161100,4487991090,5210,5210,5210,5210,0
20230630,161000,4487991090,5210,5210,5210,5210,0
20230630,160900,4487991090,5210,5210,5210,5210,0
20230630,160800,4487991090,5210,5210,5210,5210,0
20230630,160700,4487991090,5210,5210,5210,5210,0
20230630,160600,4487991090,5210,5210,5210,5210,17924
20230630,160500,4487991090,5210,5210,5210,5210,0
20230630,160400,4487991090,5210,5210,5210,5210,0
20230630,160300,4487991090,5210,5210,5210,5210,0
20230630,160200,4487991090,5210,5210,5210,5210,0
20230630,160100,4487991090,5210,5210,5210,5210,0
20230630,160000,4487991090,5210,5210,5210,5210,0
20230630,155900,4487991090,5210,5210,5210,5210,0
20230630,155800,4487991090,5210,5210,5210,5210,0
20230630,155700,4487991090,5210,5210,5210,5210,0
20230630,155600,4487991090,5210,5210,5210,5210,0
20230630,155500,4487991090,5210,5210,5210,5210,0
20230630,155400,4487991090,5210,5210,5210,5210,0
20230630,155300,4487991090,5210,5210,5210,5210,0
20230630,155200,4487991090,5210,5210,5210,5210,0
20230630,155100,4487991090,5210,5210,5210,5210,0
20230630,155000,4487991090,5210,5210,5210,5210,0
20230630,154900,4487991090,5210,5210,5210,5210,0
20230630,154800,4487991090,5210,5210,5210,5210,0
20230630,154700,4487991090,5210,5210,5210,5210,0
20230630,154600,4487991090,5210,5210,5210,5210,0
20230630,154500,4487991090,5210,5210,5210,5210,0
20230630,154400,4487991090,5210,5210,5210,5210,0
20230630,154300,4487991090,5210,5210,5210,5210,0
20230630,154200,4487991090,5210,5210,5210,5210,0
20230630,154100,4487991090,5210,5210,5210,5210,0
20230630,154000,4487991090,5210,5210,5210,5210,0
20230630,153900,4487991090,5210,5210,5210,5210,0
20230630,153800,4487991090,5210,5210,5210,5210,0
20230630,153700,4487991090,5210,5210,5210,5210,0
20230630,153600,4487991090,5210,5210,5210,5210,17924
20230630,153500,4487991090,5210,5210,5210,5210,0
20230630,153400,4487991090,5210,5210,5210,5210,0
20230630,153300,4487991090,5210,5210,5210,5210,0
20230630,153200,4487991090,5210,5210,5210,5210,0
20230630,153100,4487991090,5210,5210,5210,5210,0
20230630,153000,4487991090,5210,5210,5210,5210,17924
20230630,152900,4394607050,5230,5230,5230,5230,0
20230630,152800,4394607050,5230,5230,5230,5230,0
20230630,152700,4394607050,5230,5230,5230,5230,0
20230630,152600,4394607050,5230,5230,5230,5230,0
20230630,152500,4394607050,5230,5230,5230,5230,0
20230630,152400,4394607050,5230,5230,5230,5230,0
20230630,152300,4394607050,5230,5230,5230,5230,0
20230630,152200,4394607050,5230,5230,5230,5230,0
20230630,152100,4394607050,5230,5230,5230,5230,0
20230630,152000,4394607050,5230,5230,5230,5230,0
20230630,151900,4394607050,5230,5230,5230,5220,4573
20230630,151800,4370733070,5230,5240,5240,5210,12326
20230630,151700,4306378570,5240,5240,5240,5230,5558
20230630,151600,4277310060,5240,5240,5240,5240,1935
20230630,151500,4267170660,5250,5240,5250,5240,1896
20230630,151400,4257235610,5240,5240,5250,5230,3661
20230630,151300,4238047580,5240,5240,5250,5240,811
20230630,151200,4233796800,5250,5250,5250,5240,3410
20230630,151100,4215910280,5250,5250,5250,5250,2779
20230630,151000,4201320530,5260,5250,5260,5240,669
20230630,150900,4197811500,5250,5250,5250,5240,1344
20230630,150800,4190755710,5240,5240,5240,5240,1701
20230630,150700,4181842470,5240,5250,5250,5230,5447
20230630,150600,4153290330,5250,5250,5250,5240,2405
20230630,150500,4140678980,5240,5240,5240,5240,3497
20230630,150400,4122354700,5240,5240,5240,5240,3270
20230630,150300,4105219900,5240,5240,5250,5240,587
20230630,150200,4102143920,5240,5240,5240,5240,5253
20230630,150100,4074618200,5240,5250,5250,5240,508
20230630,150000,4071952520,5250,5250,5250,5250,178
20230630,145900,4071018020,5250,5250,5250,5240,197
20230630,145800,4069985090,5240,5260,5260,5240,12510
20230630,145700,4004343850,5260,5250,5260,5250,380
20230630,145600,4002346550,5260,5270,5270,5250,645
20230630,145500,3998960060,5270,5260,5270,5250,395
20230630,145400,3996881890,5260,5270,5270,5260,1080
20230630,145300,3991195590,5270,5260,5270,5250,857
20230630,145200,3986685270,5260,5250,5260,5250,1479
20230630,145100,3978905830,5260,5250,5260,5250,1466
20230630,145000,3971209150,5250,5260,5260,5250,1810
20230630,144900,3961689720,5260,5250,5260,5250,1202
20230630,144800,3955379000,5260,5270,5270,5260,2578
20230630,144700,3941813720,5270,5260,5270,5260,1395
20230630,144600,3934475990,5260,5260,5260,5260,341
20230630,144500,3932682330,5260,5260,5260,5260,353
20230630,144400,3930825550,5270,5270,5270,5260,2445
20230630,144300,3917954520,5270,5270,5270,5260,757
20230630,144200,3913970820,5270,5260,5270,5260,1015
20230630,144100,3908625550,5260,5280,5280,5260,4794
20230630,144000,3883401160,5270,5270,5270,5260,1470
20230630,143900,3875655270,5270,5270,5270,5270,22
20230630,143800,3875539330,5270,5270,5270,5270,498
20230630,143700,3872914870,5270,5270,5270,5270,707
20230630,143600,3869188980,5270,5280,5280,5270,1008
20230630,143500,3863876000,5280,5280,5280,5270,714
20230630,143400,3860113190,5270,5280,5280,5270,718
20230630,143300,3856329190,5270,5270,5280,5270,856
20230630,143200,3851818060,5280,5280,5280,5280,21
20230630,143100,3851707180,5280,5270,5280,5270,201
20230630,143000,3850647900,5270,5270,5270,5270,200
20230630,142900,3849593900,5270,5280,5280,5270,3267
20230630,142800,3832373310,5280,5270,5280,5270,1754
20230630,142700,3823126700,5270,5280,5280,5270,369
20230630,142600,3821180390,5280,5270,5280,5270,568
20230630,142500,3818185630,5280,5280,5280,5280,123
20230630,142400,3817536190,5280,5280,5280,5280,566
20230630,142300,3814547710,5280,5280,5290,5280,1670
20230630,142200,3805730090,5280,5280,5290,5280,570
20230630,142100,3802720470,5280,5280,5280,5280,11
20230630,142000,3802662390,5280,5280,5280,5270,210
20230630,141900,3801555140,5280,5260,5280,5260,2600
20230630,141800,3787866500,5250,5260,5260,5250,1440
20230630,141700,3780306480,5250,5260,5260,5250,602
20230630,141600,3777145960,5260,5260,5270,5260,1285
20230630,141500,3770386840,5260,5260,5260,5260,939
20230630,141400,3765447700,5260,5260,5260,5260,19
20230630,141300,3765347760,5270,5260,5270,5250,887
20230630,141200,3760682300,5260,5260,5260,5250,246
20230630,141100,3759388900,5260,5260,5260,5260,274
20230630,141000,3757947660,5260,5260,5260,5260,145
20230630,140900,3757184960,5250,5250,5260,5250,1625
20230630,140800,3748652710,5260,5270,5270,5260,311
20230630,140700,3747016740,5260,5250,5270,5250,171
20230630,140600,3746118770,5250,5260,5260,5250,7228
20230630,140500,3708159650,5260,5260,5260,5260,976
20230630,140400,3703025890,5260,5260,5260,5260,254
20230630,140300,3701689850,5260,5260,5260,5260,1120
20230630,140200,3695798650,5260,5260,5260,5260,261
20230630,140100,3694425790,5260,5260,5260,5250,177
20230630,140000,3693495450,5250,5260,5260,5250,196
20230630,135900,3692464500,5260,5250,5260,5250,617
20230630,135800,3689222580,5260,5260,5260,5260,10
20230630,135700,3689169980,5250,5250,5260,5250,321
20230630,135600,3687484630,5260,5260,5260,5260,2061
20230630,135500,3676643770,5260,5260,5260,5260,1781
20230630,135400,3667275710,5270,5260,5270,5260,601
20230630,135300,3664112420,5250,5260,5270,5250,1513
20230630,135200,3656152970,5270,5270,5270,5270,1500
20230630,135100,3648247970,5260,5260,5270,5260,2617
20230630,135000,3634458530,5260,5260,5270,5260,522
20230630,134900,3631712800,5270,5260,5270,5260,1088
20230630,134800,3625989810,5260,5260,5260,5260,1206
20230630,134700,3619646250,5260,5260,5260,5250,925
20230630,134600,3614781370,5260,5260,5260,5250,325
20230630,134500,3613074630,5260,5250,5260,5250,1737
20230630,134400,3603953120,5260,5270,5270,5260,5968
20230630,134300,3572561240,5270,5270,5270,5260,563
20230630,134200,3569594750,5270,5280,5280,5260,2362
20230630,134100,3557153580,5280,5280,5280,5270,203
20230630,134000,3556083660,5270,5280,5290,5270,2662
20230630,133900,3542053790,5270,5280,5290,5270,332
20230630,133800,3540302480,5270,5290,5290,5270,5446
20230630,133700,3511554650,5290,5290,5300,5280,1566
20230630,133600,3503271620,5300,5300,5300,5300,4
20230630,133500,3503250420,5300,5300,5300,5290,916
20230630,133400,3498396040,5300,5300,5300,5300,22
20230630,133300,3498279440,5290,5290,5290,5290,105
20230630,133200,3497723990,5290,5290,5290,5280,151
20230630,133100,3496925340,5290,5300,5300,5280,431
20230630,133000,3494646950,5300,5300,5300,5290,96
20230630,132900,3494138480,5300,5290,5300,5290,259
20230630,132800,3492766360,5280,5300,5300,5280,2787
20230630,132700,3478018330,5300,5300,5300,5290,684
20230630,132600,3474394630,5300,5300,5310,5290,688
20230630,132500,3470748260,5300,5300,5300,5290,61
20230630,132400,3470425310,5290,5300,5300,5290,84
20230630,132300,3469980230,5300,5300,5300,5300,13
20230630,132200,3469911330,5300,5290,5300,5290,1303
20230630,132100,3463005750,5290,5300,5300,5290,157
20230630,132000,3462175210,5300,5280,5300,5280,418
20230630,131900,3459963970,5290,5280,5290,5280,129
20230630,131800,3459281800,5280,5290,5290,5280,320
20230630,131700,3457592000,5290,5280,5290,5280,706
20230630,131600,3453863010,5290,5300,5300,5290,18
20230630,131500,3453767770,5290,5290,5290,5280,869
20230630,131400,3449170770,5290,5290,5290,5280,3511
20230630,131300,3430632580,5290,5280,5290,5280,222
20230630,131200,3429460320,5280,5290,5290,5280,7487
20230630,131100,3389903580,5290,5290,5290,5290,1588
20230630,131000,3381503060,5290,5290,5290,5290,751
20230630,130900,3377530270,5290,5290,5290,5290,44
20230630,130800,3377297510,5290,5290,5300,5290,2291
20230630,130700,3365176050,5290,5290,5290,5290,42
20230630,130600,3364953870,5300,5300,5300,5300,961
20230630,130500,3359860570,5300,5300,5300,5290,92
20230630,130400,3359373380,5300,5300,5300,5300,0
20230630,130300,3359373380,5300,5300,5300,5300,1448
20230630,130200,3351698980,5310,5310,5310,5310,0
20230630,130100,3351698980,5310,5310,5310,5310,0
20230630,130000,3351698980,5310,5310,5310,5310,3
20230630,125900,3351683050,5300,5310,5310,5300,634
20230630,125800,3348322790,5300,5300,5300,5300,1000
20230630,125700,3343022790,5300,5300,5300,5300,3
20230630,125600,3343006890,5310,5310,5310,5310,570
20230630,125500,3339980190,5300,5300,5300,5300,236
20230630,125400,3338729390,5300,5300,5300,5300,1
20230630,125300,3338724090,5310,5300,5310,5290,12
20230630,125200,3338660440,5300,5300,5300,5300,71
20230630,125100,3338284140,5300,5300,5300,5300,10
20230630,125000,3338231140,5300,5290,5300,5290,157
20230630,124900,3337400510,5290,5290,5290,5290,686
20230630,124800,3333771570,5300,5300,5300,5300,598
20230630,124700,3330602170,5290,5290,5290,5290,93
20230630,124600,3330110200,5300,5300,5300,5300,0
20230630,124500,3330110200,5300,5300,5300,5300,1172
20230630,124400,3323898600,5300,5290,5300,5290,1934
20230630,124300,3313648410,5290,5300,5300,5290,1552
20230630,124200,3305422820,5320,5320,5320,5300,45
20230630,124100,3305184240,5300,5300,5300,5300,6
20230630,124000,3305152440,5320,5290,5320,5290,201
20230630,123900,3304087650,5300,5290,5300,5290,347
20230630,123800,3302251550,5290,5290,5290,5290,0
20230630,123700,3302251550,5290,5300,5300,5290,215
20230630,123600,3301113960,5290,5300,5300,5290,2000
20230630,123500,3290518030,5300,5310,5310,5300,565
20230630,123400,3287518000,5320,5300,5320,5300,179
20230630,123300,3286568500,5310,5320,5320,5310,203
20230630,123200,3285490330,5310,5310,5310,5310,954
20230630,123100,3280424590,5300,5300,5300,5300,26
20230630,123000,3280286790,5310,5290,5310,5290,203
20230630,122900,3279209920,5310,5310,5310,5310,6
20230630,122800,3279178060,5290,5300,5300,5290,277
20230630,122700,3277711090,5300,5300,5300,5300,37
20230630,122600,3277514990,5300,5300,5310,5300,213
20230630,122500,3276385890,5290,5290,5290,5290,53
20230630,122400,3276105520,5290,5290,5310,5290,250
20230630,122300,3274782820,5290,5310,5310,5290,708
20230630,122200,3271030570,5300,5300,5310,5300,854
20230630,122100,3266503330,5310,5310,5310,5310,163
20230630,122000,3265637800,5300,5300,5300,5300,445
20230630,121900,3263279300,5310,5300,5310,5300,276
20230630,121800,3261816490,5300,5300,5300,5300,201
20230630,121700,3260751190,5300,5300,5300,5300,8
20230630,121600,3260708790,5300,5310,5310,5300,925
20230630,121500,3255805900,5310,5310,5310,5310,115
20230630,121400,3255195250,5310,5310,5310,5310,0
20230630,121300,3255195250,5310,5310,5310,5310,100
20230630,121200,3254664250,5310,5310,5310,5310,0
20230630,121100,3254664250,5310,5310,5310,5310,355
20230630,121000,3252779200,5310,5310,5310,5310,765
20230630,120900,3248717050,5310,5310,5310,5310,0
20230630,120800,3248717050,5310,5310,5310,5310,97
20230630,120700,3248201980,5300,5300,5300,5300,100
20230630,120600,3247671980,5300,5300,5300,5300,553
20230630,120500,3244741080,5300,5300,5300,5300,53
20230630,120400,3244460180,5300,5300,5300,5300,153
20230630,120300,3243649280,5300,5290,5300,5290,133
20230630,120200,3242944480,5290,5290,5290,5290,42
20230630,120100,3242722300,5290,5290,5290,5290,170
20230630,120000,3241823000,5290,5290,5290,5290,58
20230630,115900,3241516180,5310,5300,5310,5300,390
20230630,115800,3239449170,5300,5300,5300,5300,87
20230630,115700,3238988070,5300,5300,5300,5300,239
20230630,115600,3237721370,5300,5300,5300,5300,0
20230630,115500,3237721370,5300,5300,5300,5300,1970
20230630,115400,3227280370,5300,5300,5300,5300,0
20230630,115300,3227280370,5300,5310,5310,5300,1248
20230630,115200,3220662190,5310,5330,5350,5310,80
20230630,115100,3220235610,5310,5310,5320,5310,995
20230630,115000,3214951960,5310,5310,5310,5310,53
20230630,114900,3214670530,5330,5330,5350,5330,1032
20230630,114800,3209158710,5330,5310,5330,5310,178
20230630,114700,3208212920,5310,5310,5310,5310,1285
20230630,114600,3201389570,5310,5310,5310,5310,12
20230630,114500,3201325850,5310,5310,5310,5310,176
20230630,114400,3200391290,5310,5310,5320,5310,12
20230630,114300,3200327470,5320,5320,5320,5320,1075
20230630,114200,3194608470,5320,5310,5320,5310,1230
20230630,114100,3188077140,5310,5300,5310,5300,132
20230630,114000,3187376530,5300,5300,5300,5290,403
20230630,113900,3185242530,5300,5300,5300,5300,759
20230630,113800,3181219830,5300,5300,5300,5300,375
20230630,113700,3179232330,5300,5300,5300,5300,39
20230630,113600,3179025630,5290,5300,5300,5290,1046
20230630,113500,3173482030,5300,5290,5300,5290,66
20230630,113400,3173132760,5290,5300,5300,5290,1300
20230630,113300,3166245760,5290,5300,5300,5290,305
20230630,113200,3164631100,5300,5300,5310,5300,113
20230630,113100,3164032190,5300,5310,5310,5300,42
20230630,113000,3163809390,5300,5300,5310,5300,66
20230630,112900,3163459490,5320,5300,5320,5300,317
20230630,112800,3161779020,5300,5300,5300,5300,392
20230630,112700,3159701420,5320,5290,5320,5290,526
20230630,112600,3156912430,5300,5300,5300,5300,63
20230630,112500,3156578530,5300,5300,5300,5300,873
20230630,112400,3151951630,5300,5300,5300,5290,1838
20230630,112300,3142219230,5310,5300,5310,5300,189
20230630,112200,3141217160,5290,5290,5290,5290,234
20230630,112100,3139979300,5290,5300,5300,5290,212
20230630,112000,3138857780,5300,5290,5300,5290,1232
20230630,111900,3132340440,5300,5300,5300,5290,441
20230630,111800,3130004240,5300,5300,5300,5290,2905
20230630,111700,3114615290,5300,5300,5300,5300,1948
20230630,111600,3104290890,5300,5300,5300,5300,567
20230630,111500,3101285790,5300,5300,5300,5300,1000
20230630,111400,3095985790,5300,5310,5310,5300,334
20230630,111300,3094212260,5310,5310,5310,5310,1229
20230630,111200,3087686270,5310,5300,5310,5300,322
20230630,111100,3085979460,5300,5300,5300,5300,1323
20230630,111000,3078967560,5300,5300,5310,5300,290
20230630,110900,3077430050,5300,5300,5300,5300,25
20230630,110800,3077297550,5310,5300,5310,5290,1928
20230630,110700,3067076730,5300,5300,5300,5290,639
20230630,110600,3063690040,5300,5300,5310,5300,2674
20230630,110500,3049517770,5310,5300,5310,5300,230
20230630,110400,3048297000,5310,5310,5310,5300,57
20230630,110300,3047994810,5300,5310,5310,5300,898
20230630,110200,3043234980,5310,5300,5310,5300,130
20230630,110100,3042545880,5300,5300,5310,5300,916
20230630,110000,3037691050,5310,5300,5310,5300,68
20230630,105900,3037330520,5310,5310,5310,5310,63
20230630,105800,3036995990,5310,5310,5320,5300,2346
20230630,105700,3024561060,5300,5310,5310,5300,315
20230630,105600,3022889370,5310,5310,5310,5310,25
20230630,105500,3022756620,5310,5310,5310,5300,125
20230630,105400,3022093070,5310,5310,5310,5300,176
20230630,105300,3021158670,5310,5310,5310,5300,1908
20230630,105200,3011029690,5310,5300,5310,5300,2788
20230630,105100,2996238680,5310,5310,5310,5310,243
20230630,105000,2994948350,5300,5310,5310,5300,2205
20230630,104900,2983261120,5300,5310,5310,5300,1041
20230630,104800,2977742360,5310,5320,5320,5310,1163
20230630,104700,2971566780,5310,5310,5320,5310,812
20230630,104600,2967255050,5310,5310,5320,5310,1119
20230630,104500,2961313060,5310,5320,5320,5300,3696
20230630,104400,2941702600,5310,5310,5310,5300,848
20230630,104300,2937200660,5310,5310,5310,5310,113
20230630,104200,2936600630,5320,5300,5320,5300,1190
20230630,104100,2930281430,5310,5310,5310,5310,1368
20230630,104000,2923017350,5310,5310,5310,5310,124
20230630,103900,2922358910,5310,5300,5310,5300,672
20230630,103800,2918795590,5300,5330,5330,5300,805
20230630,103700,2914522380,5330,5320,5330,5300,3857
20230630,103600,2894025460,5320,5310,5320,5310,1090
20230630,103500,2888237020,5300,5310,5310,5300,934
20230630,103400,2883279630,5310,5320,5320,5310,25
20230630,103300,2883146670,5320,5310,5320,5310,4567
20230630,103200,2858895770,5310,5330,5330,5310,2251
20230630,103100,2846927900,5330,5330,5330,5320,524
20230630,103000,2844136680,5320,5320,5320,5320,1078
20230630,102900,2838401720,5320,5320,5320,5320,350
20230630,102800,2836539720,5320,5330,5330,5320,901
20230630,102700,2831740340,5330,5350,5350,5330,65
20230630,102600,2831392820,5350,5350,5350,5350,63
20230630,102500,2831055770,5350,5340,5350,5340,607
20230630,102400,2827808380,5340,5330,5340,5320,2587
20230630,102300,2814009530,5330,5330,5330,5310,391
20230630,102200,2811931020,5330,5320,5330,5300,11877
20230630,102100,2748897630,5320,5330,5330,5320,535
20230630,102000,2746046330,5320,5320,5330,5320,615
20230630,101900,2742774520,5330,5330,5330,5330,54
20230630,101800,2742486700,5320,5330,5330,5320,310
20230630,101700,2740834650,5330,5330,5330,5330,144
20230630,101600,2740067130,5330,5320,5330,5310,1325
20230630,101500,2733018430,5310,5310,5310,5310,267
20230630,101400,2731600660,5320,5320,5320,5310,1294
20230630,101300,2724721710,5320,5340,5340,5320,518
20230630,101200,2721965530,5320,5340,5340,5320,3271
20230630,101100,2704546720,5340,5340,5350,5340,190
20230630,101000,2703532100,5340,5320,5350,5320,290
20230630,100900,2701984930,5350,5330,5350,5320,4248
20230630,100800,2679338320,5330,5350,5350,5330,1238
20230630,100700,2672736690,5350,5350,5350,5340,46
20230630,100600,2672490690,5340,5330,5340,5330,1729
20230630,100500,2663259490,5340,5340,5340,5320,2889
20230630,100400,2647864130,5340,5350,5350,5330,1987
20230630,100300,2637266750,5350,5340,5350,5340,726
20230630,100200,2633389710,5340,5350,5350,5330,4786
20230630,100100,2607829150,5360,5360,5370,5350,1274
20230630,100000,2601005610,5370,5350,5370,5350,2015
20230630,095900,2590224260,5380,5380,5380,5370,137
20230630,095800,2589487700,5350,5370,5380,5350,710
20230630,095700,2585676470,5370,5360,5370,5360,589
20230630,095600,2582516120,5350,5350,5350,5350,288
20230630,095500,2580975320,5350,5340,5350,5340,451
20230630,095400,2578564220,5340,5310,5340,5300,4152
20230630,095300,2556510550,5330,5330,5330,5320,28132
20230630,095200,2406843810,5330,5330,5330,5320,821
20230630,095100,2402474630,5330,5340,5340,5320,2952
20230630,095000,2386741600,5340,5320,5340,5320,2416
20230630,094900,2373882540,5320,5330,5340,5320,3111
20230630,094800,2357302520,5330,5370,5370,5330,5414
20230630,094700,2328331010,5380,5370,5380,5370,678
20230630,094600,2324688190,5360,5380,5380,5360,2669
20230630,094500,2310353260,5380,5380,5390,5370,1249
20230630,094400,2303634130,5380,5360,5390,5360,2457
20230630,094300,2290429430,5360,5350,5360,5350,1892
20230630,094200,2280306710,5350,5350,5350,5350,1443
20230630,094100,2272586660,5350,5340,5350,5330,1558
20230630,094000,2264261940,5350,5330,5350,5320,1578
20230630,093900,2255851520,5330,5310,5340,5310,1657
20230630,093800,2247019960,5320,5330,5330,5310,358
20230630,093700,2245115290,5310,5300,5330,5300,601
20230630,093600,2241924620,5290,5330,5340,5290,21052
20230630,093500,2130169580,5320,5320,5340,5310,1280
20230630,093400,2123360260,5320,5330,5340,5310,1365
20230630,093300,2116098810,5330,5330,5340,5310,6961
20230630,093200,2079042140,5330,5330,5340,5330,2640
20230630,093100,2064964190,5330,5370,5380,5330,7293
20230630,093000,2025926350,5370,5390,5390,5370,3352
20230630,092900,2007912260,5390,5390,5400,5370,11028
20230630,092800,1948517540,5380,5360,5380,5360,1256
20230630,092700,1941770420,5370,5360,5370,5360,2699
20230630,092600,1927285480,5370,5360,5370,5350,2191
20230630,092500,1915543230,5350,5340,5360,5340,795
20230630,092400,1911283460,5330,5320,5360,5320,7538
20230630,092300,1871106630,5320,5330,5340,5320,2294
20230630,092200,1858880090,5330,5330,5330,5320,1054
20230630,092100,1853263050,5320,5300,5320,5300,2246
20230630,092000,1841344880,5300,5340,5340,5290,25434
20230630,091900,1706340640,5340,5370,5370,5330,8118
20230630,091800,1662925490,5370,5370,5380,5360,4656
20230630,091700,1637948460,5360,5350,5360,5350,4979
20230630,091600,1611268770,5350,5340,5360,5330,3263
20230630,091500,1593854630,5330,5330,5350,5320,10423
20230630,091400,1538245460,5330,5330,5350,5320,2042
20230630,091300,1527358640,5320,5370,5380,5300,21540
20230630,091200,1412538120,5370,5340,5370,5340,10672
20230630,091100,1355453280,5340,5380,5390,5330,16201
20230630,091000,1268668730,5390,5400,5400,5360,13697
20230630,090900,1194918390,5390,5420,5440,5380,38613
20230630,090800,986365530,5420,5480,5480,5400,23439
20230630,090700,858935600,5470,5490,5500,5470,15312
20230630,090600,775015990,5490,5520,5520,5490,11984
20230630,090500,709012740,5530,5510,5540,5500,3815
20230630,090400,687947300,5500,5540,5560,5500,32322
20230630,090300,509701850,5540,5570,5570,5540,18002
20230630,090200,409713980,5570,5570,5600,5570,3732
20230630,090100,388894370,5570,5560,5570,5550,9428
20230630,090000,336421270,5570,5630,5630,5560,53633
Reference in New Issue Copy Permalink