ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/036620/min/candle-20230615.csv

714 lines
35 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
20230615,205100,4705177380,4215,4215,4215,4215,14140
20230615,205000,4705177380,4215,4215,4215,4215,0
20230615,204900,4705177380,4215,4215,4215,4215,0
20230615,204800,4705177380,4215,4215,4215,4215,0
20230615,204700,4705177380,4215,4215,4215,4215,0
20230615,204600,4705177380,4215,4215,4215,4215,0
20230615,204500,4705177380,4215,4215,4215,4215,0
20230615,204400,4705177380,4215,4215,4215,4215,0
20230615,204300,4705177380,4215,4215,4215,4215,0
20230615,204200,4705177380,4215,4215,4215,4215,0
20230615,204100,4705177380,4215,4215,4215,4215,0
20230615,204000,4705177380,4215,4215,4215,4215,0
20230615,203900,4705177380,4215,4215,4215,4215,0
20230615,203800,4705177380,4215,4215,4215,4215,0
20230615,203700,4705177380,4215,4215,4215,4215,0
20230615,203600,4705177380,4215,4215,4215,4215,0
20230615,203500,4705177380,4215,4215,4215,4215,0
20230615,203400,4705177380,4215,4215,4215,4215,0
20230615,203300,4705177380,4215,4215,4215,4215,0
20230615,203200,4705177380,4215,4215,4215,4215,0
20230615,203100,4705177380,4215,4215,4215,4215,0
20230615,203000,4705177380,4215,4215,4215,4215,0
20230615,202900,4705177380,4215,4215,4215,4215,0
20230615,202800,4705177380,4215,4215,4215,4215,0
20230615,202700,4705177380,4215,4215,4215,4215,0
20230615,202600,4705177380,4215,4215,4215,4215,0
20230615,202500,4705177380,4215,4215,4215,4215,0
20230615,202400,4705177380,4215,4215,4215,4215,0
20230615,202300,4705177380,4215,4215,4215,4215,0
20230615,202200,4705177380,4215,4215,4215,4215,0
20230615,202100,4705177380,4215,4215,4215,4215,14140
20230615,202000,4705177380,4215,4215,4215,4215,0
20230615,201900,4705177380,4215,4215,4215,4215,0
20230615,201800,4705177380,4215,4215,4215,4215,0
20230615,201700,4705177380,4215,4215,4215,4215,0
20230615,201600,4705177380,4215,4215,4215,4215,0
20230615,201500,4705177380,4215,4215,4215,4215,0
20230615,201400,4705177380,4215,4215,4215,4215,0
20230615,201300,4705177380,4215,4215,4215,4215,0
20230615,201200,4705177380,4215,4215,4215,4215,0
20230615,201100,4705177380,4215,4215,4215,4215,0
20230615,201000,4705177380,4215,4215,4215,4215,0
20230615,200900,4705177380,4215,4215,4215,4215,0
20230615,200800,4705177380,4215,4215,4215,4215,0
20230615,200700,4705177380,4215,4215,4215,4215,0
20230615,200600,4705177380,4215,4215,4215,4215,0
20230615,200500,4705177380,4215,4215,4215,4215,0
20230615,200400,4705177380,4215,4215,4215,4215,0
20230615,200300,4705177380,4215,4215,4215,4215,0
20230615,200200,4705177380,4215,4215,4215,4215,0
20230615,200100,4705177380,4215,4215,4215,4215,0
20230615,200000,4705177380,4215,4215,4215,4215,0
20230615,195900,4705177380,4215,4215,4215,4215,0
20230615,195800,4705177380,4215,4215,4215,4215,0
20230615,195700,4705177380,4215,4215,4215,4215,0
20230615,195600,4705177380,4215,4215,4215,4215,0
20230615,195500,4705177380,4215,4215,4215,4215,0
20230615,195400,4705177380,4215,4215,4215,4215,0
20230615,195300,4705177380,4215,4215,4215,4215,0
20230615,195200,4705177380,4215,4215,4215,4215,0
20230615,195100,4705177380,4215,4215,4215,4215,14140
20230615,195000,4705177380,4215,4215,4215,4215,0
20230615,194900,4705177380,4215,4215,4215,4215,0
20230615,194800,4705177380,4215,4215,4215,4215,0
20230615,194700,4705177380,4215,4215,4215,4215,0
20230615,194600,4705177380,4215,4215,4215,4215,0
20230615,194500,4705177380,4215,4215,4215,4215,0
20230615,194400,4705177380,4215,4215,4215,4215,0
20230615,194300,4705177380,4215,4215,4215,4215,0
20230615,194200,4705177380,4215,4215,4215,4215,0
20230615,194100,4705177380,4215,4215,4215,4215,0
20230615,194000,4705177380,4215,4215,4215,4215,0
20230615,193900,4705177380,4215,4215,4215,4215,0
20230615,193800,4705177380,4215,4215,4215,4215,0
20230615,193700,4705177380,4215,4215,4215,4215,0
20230615,193600,4705177380,4215,4215,4215,4215,0
20230615,193500,4705177380,4215,4215,4215,4215,0
20230615,193400,4705177380,4215,4215,4215,4215,0
20230615,193300,4705177380,4215,4215,4215,4215,0
20230615,193200,4705177380,4215,4215,4215,4215,0
20230615,193100,4705177380,4215,4215,4215,4215,0
20230615,193000,4705177380,4215,4215,4215,4215,0
20230615,192900,4705177380,4215,4215,4215,4215,0
20230615,192800,4705177380,4215,4215,4215,4215,0
20230615,192700,4705177380,4215,4215,4215,4215,0
20230615,192600,4705177380,4215,4215,4215,4215,0
20230615,192500,4705177380,4215,4215,4215,4215,0
20230615,192400,4705177380,4215,4215,4215,4215,0
20230615,192300,4705177380,4215,4215,4215,4215,0
20230615,192200,4705177380,4215,4215,4215,4215,0
20230615,192100,4705177380,4215,4215,4215,4215,14140
20230615,192000,4705177380,4215,4215,4215,4215,0
20230615,191900,4705177380,4215,4215,4215,4215,0
20230615,191800,4705177380,4215,4215,4215,4215,0
20230615,191700,4705177380,4215,4215,4215,4215,0
20230615,191600,4705177380,4215,4215,4215,4215,0
20230615,191500,4705177380,4215,4215,4215,4215,0
20230615,191400,4705177380,4215,4215,4215,4215,0
20230615,191300,4705177380,4215,4215,4215,4215,0
20230615,191200,4705177380,4215,4215,4215,4215,0
20230615,191100,4705177380,4215,4215,4215,4215,0
20230615,191000,4705177380,4215,4215,4215,4215,0
20230615,190900,4705177380,4215,4215,4215,4215,0
20230615,190800,4705177380,4215,4215,4215,4215,0
20230615,190700,4705177380,4215,4215,4215,4215,0
20230615,190600,4705177380,4215,4215,4215,4215,0
20230615,190500,4705177380,4215,4215,4215,4215,0
20230615,190400,4705177380,4215,4215,4215,4215,0
20230615,190300,4705177380,4215,4215,4215,4215,0
20230615,190200,4705177380,4215,4215,4215,4215,0
20230615,190100,4705177380,4215,4215,4215,4215,0
20230615,190000,4705177380,4215,4215,4215,4215,0
20230615,185900,4705177380,4215,4215,4215,4215,0
20230615,185800,4705177380,4215,4215,4215,4215,0
20230615,185700,4705177380,4215,4215,4215,4215,0
20230615,185600,4705177380,4215,4215,4215,4215,0
20230615,185500,4705177380,4215,4215,4215,4215,0
20230615,185400,4705177380,4215,4215,4215,4215,0
20230615,185300,4705177380,4215,4215,4215,4215,0
20230615,185200,4705177380,4215,4215,4215,4215,0
20230615,185100,4705177380,4215,4215,4215,4215,14140
20230615,185000,4705177380,4215,4215,4215,4215,0
20230615,184900,4705177380,4215,4215,4215,4215,0
20230615,184800,4705177380,4215,4215,4215,4215,0
20230615,184700,4705177380,4215,4215,4215,4215,0
20230615,184600,4705177380,4215,4215,4215,4215,0
20230615,184500,4705177380,4215,4215,4215,4215,0
20230615,184400,4705177380,4215,4215,4215,4215,0
20230615,184300,4705177380,4215,4215,4215,4215,0
20230615,184200,4705177380,4215,4215,4215,4215,0
20230615,184100,4705177380,4215,4215,4215,4215,0
20230615,184000,4705177380,4215,4215,4215,4215,0
20230615,183900,4705177380,4215,4215,4215,4215,0
20230615,183800,4705177380,4215,4215,4215,4215,0
20230615,183700,4705177380,4215,4215,4215,4215,0
20230615,183600,4705177380,4215,4215,4215,4215,0
20230615,183500,4705177380,4215,4215,4215,4215,0
20230615,183400,4705177380,4215,4215,4215,4215,0
20230615,183300,4705177380,4215,4215,4215,4215,0
20230615,183200,4705177380,4215,4215,4215,4215,0
20230615,183100,4705177380,4215,4215,4215,4215,0
20230615,183000,4705177380,4215,4215,4215,4215,0
20230615,182900,4705177380,4215,4215,4215,4215,0
20230615,182800,4705177380,4215,4215,4215,4215,0
20230615,182700,4705177380,4215,4215,4215,4215,0
20230615,182600,4705177380,4215,4215,4215,4215,0
20230615,182500,4705177380,4215,4215,4215,4215,0
20230615,182400,4705177380,4215,4215,4215,4215,0
20230615,182300,4705177380,4215,4215,4215,4215,0
20230615,182200,4705177380,4215,4215,4215,4215,0
20230615,182100,4705177380,4215,4215,4215,4215,14140
20230615,182000,4705177380,4215,4215,4215,4215,0
20230615,181900,4705177380,4215,4215,4215,4215,0
20230615,181800,4705177380,4215,4215,4215,4215,0
20230615,181700,4705177380,4215,4215,4215,4215,0
20230615,181600,4705177380,4215,4215,4215,4215,0
20230615,181500,4705177380,4215,4215,4215,4215,0
20230615,181400,4705177380,4215,4215,4215,4215,0
20230615,181300,4705177380,4215,4215,4215,4215,0
20230615,181200,4705177380,4215,4215,4215,4215,0
20230615,181100,4705177380,4215,4215,4215,4215,0
20230615,181000,4705177380,4215,4215,4215,4215,0
20230615,180900,4705177380,4215,4215,4215,4215,0
20230615,180800,4705177380,4215,4215,4215,4215,0
20230615,180700,4705177380,4215,4215,4215,4215,0
20230615,180600,4705177380,4215,4215,4215,4215,0
20230615,180500,4705177380,4215,4215,4215,4215,0
20230615,180400,4705177380,4215,4215,4215,4215,0
20230615,180300,4705177380,4215,4215,4215,4215,0
20230615,180200,4705177380,4215,4215,4215,4215,0
20230615,180100,4705177380,4215,4215,4215,4215,0
20230615,180000,4705177380,4215,4215,4215,4215,0
20230615,175900,4705177380,4215,4215,4215,4215,0
20230615,175800,4705177380,4215,4215,4215,4215,0
20230615,175700,4705177380,4215,4215,4215,4215,0
20230615,175600,4705177380,4215,4215,4215,4215,0
20230615,175500,4705177380,4215,4215,4215,4215,0
20230615,175400,4705177380,4215,4215,4215,4215,0
20230615,175300,4705177380,4215,4215,4215,4215,0
20230615,175200,4705177380,4215,4215,4215,4215,0
20230615,175100,4705177380,4215,4215,4215,4215,14140
20230615,175000,4705177380,4215,4215,4215,4215,0
20230615,174900,4705177380,4215,4215,4215,4215,0
20230615,174800,4705177380,4215,4215,4215,4215,0
20230615,174700,4705177380,4215,4215,4215,4215,0
20230615,174600,4705177380,4215,4215,4215,4215,0
20230615,174500,4705177380,4215,4215,4215,4215,0
20230615,174400,4705177380,4215,4215,4215,4215,0
20230615,174300,4705177380,4215,4215,4215,4215,0
20230615,174200,4705177380,4215,4215,4215,4215,0
20230615,174100,4705177380,4215,4215,4215,4215,0
20230615,174000,4705177380,4215,4215,4215,4215,0
20230615,173900,4705177380,4215,4215,4215,4215,0
20230615,173800,4705177380,4215,4215,4215,4215,0
20230615,173700,4705177380,4215,4215,4215,4215,0
20230615,173600,4705177380,4215,4215,4215,4215,0
20230615,173500,4705177380,4215,4215,4215,4215,0
20230615,173400,4705177380,4215,4215,4215,4215,0
20230615,173300,4705177380,4215,4215,4215,4215,0
20230615,173200,4705177380,4215,4215,4215,4215,0
20230615,173100,4705177380,4215,4215,4215,4215,0
20230615,173000,4705177380,4215,4215,4215,4215,0
20230615,172900,4705177380,4215,4215,4215,4215,0
20230615,172800,4705177380,4215,4215,4215,4215,0
20230615,172700,4705177380,4215,4215,4215,4215,0
20230615,172600,4705177380,4215,4215,4215,4215,0
20230615,172500,4705177380,4215,4215,4215,4215,0
20230615,172400,4705177380,4215,4215,4215,4215,0
20230615,172300,4705177380,4215,4215,4215,4215,0
20230615,172200,4705177380,4215,4215,4215,4215,0
20230615,172100,4705177380,4215,4215,4215,4215,14140
20230615,172000,4705177380,4215,4215,4215,4215,0
20230615,171900,4705177380,4215,4215,4215,4215,0
20230615,171800,4705177380,4215,4215,4215,4215,0
20230615,171700,4705177380,4215,4215,4215,4215,0
20230615,171600,4705177380,4215,4215,4215,4215,0
20230615,171500,4705177380,4215,4215,4215,4215,0
20230615,171400,4705177380,4215,4215,4215,4215,0
20230615,171300,4705177380,4215,4215,4215,4215,0
20230615,171200,4705177380,4215,4215,4215,4215,0
20230615,171100,4705177380,4215,4215,4215,4215,0
20230615,171000,4705177380,4215,4215,4215,4215,0
20230615,170900,4705177380,4215,4215,4215,4215,0
20230615,170800,4705177380,4215,4215,4215,4215,0
20230615,170700,4705177380,4215,4215,4215,4215,0
20230615,170600,4705177380,4215,4215,4215,4215,0
20230615,170500,4705177380,4215,4215,4215,4215,0
20230615,170400,4705177380,4215,4215,4215,4215,0
20230615,170300,4705177380,4215,4215,4215,4215,0
20230615,170200,4705177380,4215,4215,4215,4215,0
20230615,170100,4705177380,4215,4215,4215,4215,0
20230615,170000,4705177380,4215,4215,4215,4215,0
20230615,165900,4705177380,4215,4215,4215,4215,0
20230615,165800,4705177380,4215,4215,4215,4215,0
20230615,165700,4705177380,4215,4215,4215,4215,0
20230615,165600,4705177380,4215,4215,4215,4215,0
20230615,165500,4705177380,4215,4215,4215,4215,0
20230615,165400,4705177380,4215,4215,4215,4215,0
20230615,165300,4705177380,4215,4215,4215,4215,0
20230615,165200,4705177380,4215,4215,4215,4215,0
20230615,165100,4705177380,4215,4215,4215,4215,14140
20230615,165000,4705177380,4215,4215,4215,4215,0
20230615,164900,4705177380,4215,4215,4215,4215,0
20230615,164800,4705177380,4215,4215,4215,4215,0
20230615,164700,4705177380,4215,4215,4215,4215,0
20230615,164600,4705177380,4215,4215,4215,4215,0
20230615,164500,4705177380,4215,4215,4215,4215,0
20230615,164400,4705177380,4215,4215,4215,4215,0
20230615,164300,4705177380,4215,4215,4215,4215,0
20230615,164200,4705177380,4215,4215,4215,4215,0
20230615,164100,4705177380,4215,4215,4215,4215,0
20230615,164000,4705177380,4215,4215,4215,4215,0
20230615,163900,4705177380,4215,4215,4215,4215,0
20230615,163800,4705177380,4215,4215,4215,4215,0
20230615,163700,4705177380,4215,4215,4215,4215,0
20230615,163600,4705177380,4215,4215,4215,4215,0
20230615,163500,4705177380,4215,4215,4215,4215,0
20230615,163400,4705177380,4215,4215,4215,4215,0
20230615,163300,4705177380,4215,4215,4215,4215,0
20230615,163200,4705177380,4215,4215,4215,4215,0
20230615,163100,4705177380,4215,4215,4215,4215,0
20230615,163000,4705177380,4215,4215,4215,4215,0
20230615,162900,4705177380,4215,4215,4215,4215,0
20230615,162800,4705177380,4215,4215,4215,4215,0
20230615,162700,4705177380,4215,4215,4215,4215,0
20230615,162600,4705177380,4215,4215,4215,4215,0
20230615,162500,4705177380,4215,4215,4215,4215,0
20230615,162400,4705177380,4215,4215,4215,4215,0
20230615,162300,4705177380,4215,4215,4215,4215,0
20230615,162200,4705177380,4215,4215,4215,4215,0
20230615,162100,4705177380,4215,4215,4215,4215,14140
20230615,162000,4705177380,4215,4215,4215,4215,0
20230615,161900,4705177380,4215,4215,4215,4215,0
20230615,161800,4705177380,4215,4215,4215,4215,0
20230615,161700,4705177380,4215,4215,4215,4215,0
20230615,161600,4705177380,4215,4215,4215,4215,0
20230615,161500,4705177380,4215,4215,4215,4215,0
20230615,161400,4705177380,4215,4215,4215,4215,0
20230615,161300,4705177380,4215,4215,4215,4215,0
20230615,161200,4705177380,4215,4215,4215,4215,0
20230615,161100,4705177380,4215,4215,4215,4215,0
20230615,161000,4705177380,4215,4215,4215,4215,0
20230615,160900,4705177380,4215,4215,4215,4215,0
20230615,160800,4705177380,4215,4215,4215,4215,0
20230615,160700,4705177380,4215,4215,4215,4215,0
20230615,160600,4705177380,4215,4215,4215,4215,0
20230615,160500,4705177380,4215,4215,4215,4215,0
20230615,160400,4705177380,4215,4215,4215,4215,0
20230615,160300,4705177380,4215,4215,4215,4215,0
20230615,160200,4705177380,4215,4215,4215,4215,0
20230615,160100,4705177380,4215,4215,4215,4215,0
20230615,160000,4705177380,4215,4215,4215,4215,0
20230615,155900,4705177380,4215,4215,4215,4215,0
20230615,155800,4705177380,4215,4215,4215,4215,0
20230615,155700,4705177380,4215,4215,4215,4215,0
20230615,155600,4705177380,4215,4215,4215,4215,0
20230615,155500,4705177380,4215,4215,4215,4215,0
20230615,155400,4705177380,4215,4215,4215,4215,0
20230615,155300,4705177380,4215,4215,4215,4215,0
20230615,155200,4705177380,4215,4215,4215,4215,0
20230615,155100,4705177380,4215,4215,4215,4215,14140
20230615,155000,4705177380,4215,4215,4215,4215,0
20230615,154900,4705177380,4215,4215,4215,4215,0
20230615,154800,4705177380,4215,4215,4215,4215,0
20230615,154700,4705177380,4215,4215,4215,4215,0
20230615,154600,4705177380,4215,4215,4215,4215,0
20230615,154500,4705177380,4215,4215,4215,4215,0
20230615,154400,4705177380,4215,4215,4215,4215,0
20230615,154300,4705177380,4215,4215,4215,4215,0
20230615,154200,4705177380,4215,4215,4215,4215,0
20230615,154100,4705177380,4215,4215,4215,4215,0
20230615,154000,4705177380,4215,4215,4215,4215,0
20230615,153900,4705177380,4215,4215,4215,4215,0
20230615,153800,4705177380,4215,4215,4215,4215,0
20230615,153700,4705177380,4215,4215,4215,4215,0
20230615,153600,4705177380,4215,4215,4215,4215,0
20230615,153500,4705177380,4215,4215,4215,4215,0
20230615,153400,4705177380,4215,4215,4215,4215,0
20230615,153300,4705177380,4215,4215,4215,4215,0
20230615,153200,4705177380,4215,4215,4215,4215,0
20230615,153100,4705177380,4215,4215,4215,4215,0
20230615,153000,4705177380,4215,4215,4215,4215,14140
20230615,152900,4645577280,4215,4215,4215,4215,0
20230615,152800,4645577280,4215,4215,4215,4215,0
20230615,152700,4645577280,4215,4215,4215,4215,0
20230615,152600,4645577280,4215,4215,4215,4215,0
20230615,152500,4645577280,4215,4215,4215,4215,0
20230615,152400,4645577280,4215,4215,4215,4215,0
20230615,152300,4645577280,4215,4215,4215,4215,0
20230615,152200,4645577280,4215,4215,4215,4215,0
20230615,152100,4645577280,4215,4215,4215,4215,0
20230615,152000,4645577280,4215,4215,4215,4215,0
20230615,151900,4645577280,4215,4220,4225,4215,3371
20230615,151800,4631353910,4220,4220,4225,4220,4824
20230615,151700,4610996365,4220,4220,4225,4220,6968
20230615,151600,4581591100,4220,4220,4220,4215,2756
20230615,151500,4569971080,4220,4220,4220,4220,710
20230615,151400,4566974880,4220,4220,4220,4200,886
20230615,151300,4563246220,4220,4220,4220,4215,413
20230615,151200,4561503860,4195,4220,4220,4195,7174
20230615,151100,4531382735,4210,4210,4220,4210,1070
20230615,151000,4526877280,4210,4225,4225,4210,977
20230615,150900,4522763650,4220,4210,4225,4210,735
20230615,150800,4519663680,4210,4205,4210,4190,305
20230615,150700,4518379980,4210,4205,4210,4190,2606
20230615,150600,4507459355,4205,4205,4205,4175,2235
20230615,150500,4498090260,4210,4205,4210,4180,5077
20230615,150400,4476863230,4180,4220,4220,4180,5644
20230615,150300,4453243935,4205,4215,4215,4185,3449
20230615,150200,4438784900,4220,4200,4220,4190,7856
20230615,150100,4405830890,4200,4215,4220,4200,6814
20230615,150000,4377187175,4215,4220,4220,4210,904
20230615,145900,4373375515,4220,4220,4220,4210,1881
20230615,145800,4365439285,4220,4220,4220,4220,6
20230615,145700,4365413965,4205,4215,4215,4205,317
20230615,145600,4364077820,4215,4220,4220,4195,612
20230615,145500,4361500735,4190,4215,4220,4190,29993
20230615,145400,4235502065,4215,4215,4215,4210,779
20230615,145300,4232218650,4215,4225,4225,4210,1039
20230615,145200,4227838175,4210,4210,4220,4210,2887
20230615,145100,4215683895,4210,4220,4220,4210,1641
20230615,145000,4208767085,4220,4225,4225,4210,1236
20230615,144900,4203555785,4230,4225,4230,4220,1804
20230615,144800,4195940955,4230,4225,4230,4225,968
20230615,144700,4191847405,4220,4225,4225,4220,278
20230615,144600,4190673720,4230,4235,4235,4230,8657
20230615,144500,4154048135,4240,4240,4240,4230,557
20230615,144400,4151688280,4240,4240,4240,4235,573
20230615,144300,4149261605,4240,4235,4240,4235,160
20230615,144200,4148583500,4230,4230,4235,4230,1126
20230615,144100,4143817800,4225,4225,4230,4225,1371
20230615,144000,4138021790,4230,4230,4230,4230,125
20230615,143900,4137493040,4230,4240,4240,4220,790
20230615,143800,4134147790,4240,4215,4240,4205,4072
20230615,143700,4116998365,4215,4220,4220,4215,331
20230615,143600,4115602585,4220,4220,4220,4215,2522
20230615,143500,4104965880,4220,4220,4220,4215,1107
20230615,143400,4100295735,4215,4235,4235,4215,14141
20230615,143300,4040604285,4235,4230,4240,4230,654
20230615,143200,4037837090,4230,4235,4235,4230,1056
20230615,143100,4033370160,4235,4235,4235,4230,664
20230615,143000,4030558780,4250,4240,4250,4240,953
20230615,142900,4026513630,4250,4250,4250,4250,0
20230615,142800,4026513630,4250,4230,4250,4225,3169
20230615,142700,4013121535,4250,4245,4250,4225,2949
20230615,142600,4000602130,4250,4230,4250,4230,401
20230615,142500,3998901895,4230,4230,4240,4225,1681
20230615,142400,3991790825,4230,4245,4245,4230,699
20230615,142300,3988825115,4245,4235,4245,4235,809
20230615,142200,3985397990,4235,4230,4235,4225,501
20230615,142100,3983279505,4225,4235,4235,4225,4655
20230615,142000,3963604590,4230,4230,4230,4225,96
20230615,141900,3963198515,4230,4225,4230,4225,571
20230615,141800,3960785665,4225,4230,4230,4225,1928
20230615,141700,3952632995,4225,4230,4230,4225,149
20230615,141600,3952003125,4230,4240,4240,4230,4013
20230615,141500,3935021185,4245,4240,4245,4240,503
20230615,141400,3932886020,4240,4240,4240,4240,351
20230615,141300,3931397780,4230,4235,4245,4230,661
20230615,141200,3928599200,4235,4235,4235,4235,1427
20230615,141100,3922555855,4230,4235,4235,4230,697
20230615,141000,3919607415,4235,4235,4235,4230,772
20230615,140900,3916338705,4245,4240,4245,4240,550
20230615,140800,3914006200,4240,4240,4245,4240,693
20230615,140700,3911067125,4230,4240,4240,4230,8282
20230615,140600,3876002450,4240,4245,4245,4240,437
20230615,140500,3874147425,4240,4245,4250,4240,532
20230615,140400,3871889200,4235,4240,4245,4235,821
20230615,140300,3868408370,4240,4240,4240,4235,1757
20230615,140200,3860962270,4240,4240,4240,4240,248
20230615,140100,3859910750,4245,4240,4245,4240,340
20230615,140000,3858469145,4245,4240,4245,4240,964
20230615,135900,3854379245,4240,4240,4240,4240,46
20230615,135800,3854184205,4240,4240,4240,4235,1209
20230615,135700,3849061455,4235,4235,4240,4235,572
20230615,135600,3846636310,4240,4250,4250,4240,239
20230615,135500,3845622900,4250,4240,4250,4240,300
20230615,135400,3844350890,4250,4250,4250,4250,545
20230615,135300,3842034640,4250,4235,4250,4235,918
20230615,135200,3838141330,4240,4240,4240,4240,42
20230615,135100,3837963250,4240,4245,4250,4235,881
20230615,135000,3834226080,4245,4240,4245,4240,667
20230615,134900,3831397990,4245,4245,4245,4240,104
20230615,134800,3830956665,4250,4235,4250,4235,938
20230615,134700,3826977425,4230,4235,4235,4230,850
20230615,134600,3823381425,4235,4240,4240,4235,152
20230615,134500,3822737640,4230,4230,4235,4230,1944
20230615,134400,3814512380,4230,4235,4235,4230,141
20230615,134300,3813915550,4235,4245,4245,4235,625
20230615,134200,3811263485,4250,4255,4255,4250,573
20230615,134100,3808825420,4235,4230,4235,4230,2489
20230615,134000,3798290370,4235,4245,4250,4235,1003
20230615,133900,3794032180,4265,4250,4265,4250,2009
20230615,133800,3785473015,4250,4245,4250,4245,2368
20230615,133700,3775418595,4240,4235,4240,4235,1099
20230615,133600,3770763755,4235,4235,4235,4235,1024
20230615,133500,3766427115,4225,4240,4245,4225,2919
20230615,133400,3754063890,4245,4245,4245,4245,1
20230615,133300,3754059645,4225,4230,4240,4225,8070
20230615,133200,3719866985,4230,4225,4230,4220,2169
20230615,133100,3710700290,4225,4230,4230,4225,765
20230615,133000,3707467350,4230,4230,4240,4225,2012
20230615,132900,3698952000,4230,4235,4235,4230,954
20230615,132800,3694915730,4235,4235,4240,4235,548
20230615,132700,3692593335,4235,4230,4235,4230,732
20230615,132600,3689494915,4230,4230,4230,4225,706
20230615,132500,3686508560,4230,4235,4240,4225,2798
20230615,132400,3674681010,4235,4230,4240,4230,739
20230615,132300,3671551835,4230,4240,4240,4230,541
20230615,132200,3669262875,4235,4230,4235,4230,581
20230615,132100,3666802595,4230,4220,4240,4220,3289
20230615,132000,3652909965,4225,4225,4225,4220,3443
20230615,131900,3638367835,4225,4235,4235,4225,1006
20230615,131800,3634117475,4240,4220,4240,4220,806
20230615,131700,3630706955,4220,4230,4240,4220,1528
20230615,131600,3624241950,4230,4230,4230,4225,1104
20230615,131500,3619573780,4200,4240,4260,4200,21655
20230615,131400,3528240085,4245,4245,4245,4240,159
20230615,131300,3527565550,4240,4245,4245,4240,768
20230615,131200,3524308640,4255,4245,4255,4245,1509
20230615,131100,3517899085,4250,4250,4250,4245,1483
20230615,131000,3511599560,4255,4255,4265,4250,6004
20230615,130900,3486069955,4255,4255,4265,4250,2793
20230615,130800,3474182560,4260,4265,4265,4255,1556
20230615,130700,3467553630,4270,4275,4275,4270,989
20230615,130600,3463330450,4275,4265,4275,4265,575
20230615,130500,3460872725,4270,4275,4280,4270,1106
20230615,130400,3456141615,4270,4275,4275,4270,507
20230615,130300,3453974215,4275,4280,4290,4255,5827
20230615,130200,3429133265,4280,4290,4295,4280,5429
20230615,130100,3405869115,4295,4295,4295,4295,211
20230615,130000,3404962870,4295,4300,4305,4295,5806
20230615,125900,3380014530,4300,4290,4300,4290,7300
20230615,125800,3348628970,4290,4290,4290,4290,301
20230615,125700,3347337680,4290,4295,4295,4290,1452
20230615,125600,3341104950,4290,4290,4295,4290,11601
20230615,125500,3291336645,4285,4280,4285,4280,452
20230615,125400,3289399835,4275,4270,4290,4270,841
20230615,125300,3285799615,4270,4270,4270,4265,1524
20230615,125200,3279292145,4270,4285,4290,4265,6301
20230615,125100,3252358085,4285,4290,4290,4285,1374
20230615,125000,3246467715,4290,4290,4290,4290,37
20230615,124900,3246308985,4280,4280,4280,4275,731
20230615,124800,3243181525,4275,4290,4290,4275,6122
20230615,124700,3216977840,4290,4290,4290,4285,693
20230615,124600,3214004925,4290,4295,4295,4290,708
20230615,124500,3210965640,4290,4290,4300,4290,1021
20230615,124400,3206580550,4300,4290,4300,4285,1040
20230615,124300,3202116890,4290,4290,4290,4285,6041
20230615,124200,3176226000,4290,4290,4300,4280,7528
20230615,124100,3143961860,4295,4300,4300,4295,4460
20230615,124000,3124789390,4300,4295,4300,4295,2684
20230615,123900,3113248240,4300,4295,4300,4295,2753
20230615,123800,3101418065,4300,4295,4300,4295,441
20230615,123700,3099523960,4290,4295,4300,4290,792
20230615,123600,3096122325,4295,4290,4300,4290,1244
20230615,123500,3090778905,4295,4295,4295,4295,3132
20230615,123400,3077326965,4295,4285,4295,4285,4492
20230615,123300,3058069245,4285,4280,4290,4280,10206
20230615,123200,3014333620,4265,4275,4285,4265,1524
20230615,123100,3007814425,4270,4265,4270,4265,197
20230615,123000,3006974105,4255,4280,4280,4255,540
20230615,122900,3004663055,4270,4275,4275,4255,1969
20230615,122800,2996249480,4275,4260,4275,4260,11000
20230615,122700,2949285665,4240,4245,4260,4240,1401
20230615,122600,2943330350,4240,4260,4260,4240,6340
20230615,122500,2916395880,4255,4265,4265,4255,536
20230615,122400,2914113385,4265,4260,4265,4260,525
20230615,122300,2911876865,4255,4265,4265,4255,159
20230615,122200,2911200165,4260,4260,4260,4260,564
20230615,122100,2908797525,4255,4255,4255,4255,902
20230615,122000,2904959515,4255,4255,4260,4255,1351
20230615,121900,2899210895,4255,4260,4260,4255,1423
20230615,121800,2893151355,4265,4260,4265,4260,237
20230615,121700,2892140755,4255,4265,4265,4255,1534
20230615,121600,2885605015,4260,4265,4265,4260,54
20230615,121500,2885374965,4260,4260,4260,4260,350
20230615,121400,2883883965,4265,4265,4270,4260,2780
20230615,121300,2872037885,4270,4270,4270,4270,0
20230615,121200,2872037885,4270,4270,4275,4270,979
20230615,121100,2867855200,4270,4265,4270,4265,464
20230615,121000,2865876120,4265,4270,4270,4265,119
20230615,120900,2865368035,4270,4275,4275,4270,1190
20230615,120800,2860281760,4270,4275,4275,4270,186
20230615,120700,2859487425,4275,4275,4275,4270,536
20230615,120600,2857197775,4275,4265,4275,4265,832
20230615,120500,2853642915,4265,4270,4270,4260,1073
20230615,120400,2849067700,4275,4275,4275,4270,1174
20230615,120300,2844050600,4275,4270,4275,4270,182
20230615,120200,2843273400,4270,4275,4275,4265,500
20230615,120100,2841139100,4275,4270,4275,4270,590
20230615,120000,2838617250,4275,4265,4275,4265,2711
20230615,115900,2827029585,4270,4270,4270,4270,1015
20230615,115800,2822695535,4275,4275,4275,4275,2018
20230615,115700,2814068585,4275,4275,4275,4275,1350
20230615,115600,2808297335,4280,4265,4280,4255,287
20230615,115500,2807075015,4260,4260,4260,4260,436
20230615,115400,2805217655,4260,4260,4260,4250,1709
20230615,115300,2797941750,4260,4250,4260,4250,378
20230615,115200,2796332640,4245,4275,4275,4245,5173
20230615,115100,2774335550,4270,4265,4270,4265,710
20230615,115000,2771305600,4270,4270,4270,4270,210
20230615,114900,2770408900,4270,4265,4275,4265,523
20230615,114800,2768177845,4265,4265,4265,4260,954
20230615,114700,2764110900,4265,4275,4275,4265,551
20230615,114600,2761760585,4265,4265,4270,4265,331
20230615,114500,2760348710,4280,4265,4280,4260,1039
20230615,114400,2755905865,4280,4260,4280,4255,1490
20230615,114300,2749556530,4260,4255,4260,4255,3698
20230615,114200,2733806390,4255,4255,4255,4255,573
20230615,114100,2731368275,4250,4255,4255,4250,292
20230615,114000,2730126510,4255,4260,4260,4255,366
20230615,113900,2728569100,4250,4245,4250,4245,617
20230615,113800,2725946900,4245,4245,4245,4240,798
20230615,113700,2722562670,4245,4250,4250,4245,130
20230615,113600,2722010720,4250,4245,4250,4245,2599
20230615,113500,2710965050,4245,4240,4250,4240,467
20230615,113400,2708983290,4250,4250,4250,4245,629
20230615,113300,2706310640,4245,4245,4245,4245,1000
20230615,113200,2702065640,4245,4250,4250,4245,111
20230615,113100,2701594330,4245,4245,4245,4245,161
20230615,113000,2700910885,4245,4245,4245,4240,533
20230615,112900,2698648315,4245,4240,4245,4240,402
20230615,112800,2696941835,4240,4245,4250,4240,497
20230615,112700,2694831520,4250,4250,4255,4250,1213
20230615,112600,2689674705,4245,4245,4245,4245,3
20230615,112500,2689661970,4250,4255,4255,4230,303
20230615,112400,2688377815,4250,4230,4250,4220,5572
20230615,112300,2664816325,4235,4240,4250,4235,2351
20230615,112200,2654858845,4240,4255,4255,4240,2701
20230615,112100,2643393480,4250,4235,4250,4235,1367
20230615,112000,2637589935,4235,4230,4235,4230,1262
20230615,111900,2632250410,4235,4245,4245,4235,919
20230615,111800,2628352605,4240,4230,4240,4230,1651
20230615,111700,2621362365,4230,4240,4240,4230,3022
20230615,111600,2608565590,4245,4245,4245,4235,662
20230615,111500,2605756620,4250,4230,4250,4230,1114
20230615,111400,2601042760,4240,4250,4250,4235,5580
20230615,111300,2577358545,4250,4240,4250,4230,4173
20230615,111200,2559661925,4230,4220,4230,4220,1593
20230615,111100,2552926955,4205,4225,4225,4205,768
20230615,111000,2549682400,4225,4215,4225,4205,430
20230615,110900,2547870250,4215,4210,4215,4210,2634
20230615,110800,2536773575,4210,4215,4215,4190,2387
20230615,110700,2526744075,4215,4220,4220,4215,880
20230615,110600,2523033055,4220,4200,4220,4190,3983
20230615,110500,2506303305,4200,4215,4215,4200,1240
20230615,110400,2501087715,4225,4225,4225,4225,490
20230615,110300,2499017465,4225,4225,4230,4220,2383
20230615,110200,2488949300,4225,4225,4240,4185,56768
20230615,110100,2250593230,4225,4230,4230,4225,1946
20230615,110000,2242368840,4225,4225,4255,4225,2468
20230615,105900,2231928010,4225,4240,4255,4225,10545
20230615,105800,2187311515,4235,4240,4260,4230,961
20230615,105700,2183239430,4240,4245,4260,4240,1645
20230615,105600,2176254355,4245,4230,4245,4225,2053
20230615,105500,2167563030,4230,4260,4260,4230,2718
20230615,105400,2156019330,4260,4255,4260,4255,1906
20230615,105300,2147907350,4260,4265,4265,4260,6092
20230615,105200,2121954880,4265,4270,4270,4260,714
20230615,105100,2118910295,4270,4270,4275,4265,1513
20230615,105000,2112449015,4265,4280,4280,4265,2802
20230615,104900,2100472495,4280,4280,4290,4280,517
20230615,104800,2098259420,4295,4295,4295,4275,1197
20230615,104700,2093122065,4300,4300,4300,4300,13
20230615,104600,2093066165,4300,4275,4300,4270,688
20230615,104500,2090120790,4275,4265,4275,4265,361
20230615,104400,2088581060,4270,4275,4275,4270,1610
20230615,104300,2081706245,4270,4275,4280,4270,2204
20230615,104200,2072284675,4285,4280,4285,4280,564
20230615,104100,2069868195,4285,4280,4285,4280,911
20230615,104000,2065965665,4280,4275,4285,4275,1260
20230615,103900,2060574630,4275,4290,4290,4270,700
20230615,103800,2057578235,4290,4275,4290,4275,729
20230615,103700,2054459380,4275,4275,4275,4275,710
20230615,103600,2051424130,4275,4275,4275,4275,100
20230615,103500,2050996630,4270,4270,4275,4270,939
20230615,103400,2046985235,4270,4265,4285,4260,1714
20230615,103300,2039660465,4265,4260,4275,4260,3
20230615,103200,2039647665,4260,4275,4275,4260,2791
20230615,103100,2027727680,4275,4275,4275,4275,565
20230615,103000,2025312305,4270,4280,4280,4270,1107
20230615,102900,2020578425,4280,4290,4290,4280,1303
20230615,102800,2014999045,4290,4285,4290,4285,3085
20230615,102700,2001775990,4280,4290,4295,4280,1152
20230615,102600,1996840150,4285,4295,4300,4285,5198
20230615,102500,1974540125,4295,4295,4300,4285,2138
20230615,102400,1965362555,4300,4300,4305,4295,1668
20230615,102300,1958185020,4300,4305,4305,4300,1054
20230615,102200,1953647555,4305,4305,4305,4305,2776
20230615,102100,1941696875,4305,4315,4315,4305,3093
20230615,102000,1928358740,4315,4315,4315,4310,2564
20230615,101900,1917295580,4315,4315,4315,4310,2511
20230615,101800,1906467935,4315,4300,4315,4300,28848
20230615,101700,1782400620,4300,4300,4300,4290,8914
20230615,101600,1744081305,4300,4295,4300,4295,8575
20230615,101500,1707216670,4295,4300,4300,4280,13219
20230615,101400,1650382685,4300,4280,4300,4280,13347
20230615,101300,1593148630,4280,4280,4285,4275,1200
20230615,101200,1588010480,4280,4270,4280,4270,7415
20230615,101100,1556311350,4270,4255,4275,4255,6419
20230615,101000,1528915035,4255,4250,4260,4240,3658
20230615,100900,1513363455,4250,4255,4255,4250,2059
20230615,100800,1504604870,4255,4255,4255,4255,1
20230615,100700,1504600615,4235,4235,4260,4235,371
20230615,100600,1503029130,4240,4255,4265,4235,12882
20230615,100500,1448193775,4230,4255,4255,4230,645
20230615,100400,1445455475,4230,4240,4240,4225,259
20230615,100300,1444359450,4240,4230,4250,4230,1216
20230615,100200,1439199065,4230,4230,4230,4225,772
20230615,100100,1435933725,4225,4245,4245,4225,3972
20230615,100000,1419104245,4215,4215,4240,4205,8352
20230615,095900,1383767155,4205,4205,4215,4205,845
20230615,095800,1380207300,4205,4215,4215,4205,1881
20230615,095700,1372289335,4215,4205,4215,4200,4899
20230615,095600,1351679385,4210,4215,4215,4210,621
20230615,095500,1349064520,4210,4215,4215,4210,511
20230615,095400,1346911040,4205,4200,4215,4200,1016
20230615,095300,1342632485,4200,4215,4215,4200,4702
20230615,095200,1322857245,4210,4215,4215,4210,141
20230615,095100,1322263585,4210,4215,4225,4210,6047
20230615,095000,1296792645,4215,4215,4215,4215,737
20230615,094900,1293686190,4215,4215,4215,4215,762
20230615,094800,1290474360,4220,4215,4220,4210,770
20230615,094700,1287229270,4210,4225,4225,4210,1127
20230615,094600,1282479435,4210,4220,4225,4210,5163
20230615,094500,1260717475,4215,4225,4230,4215,1247
20230615,094400,1255453870,4225,4220,4225,4215,607
20230615,094300,1252894130,4230,4210,4240,4210,1779
20230615,094200,1245396560,4215,4225,4260,4215,5445
20230615,094100,1222389400,4225,4225,4225,4215,36
20230615,094000,1222237360,4225,4220,4225,4215,8114
20230615,093900,1188002085,4225,4225,4230,4220,1406
20230615,093800,1182062660,4220,4240,4240,4220,2669
20230615,093700,1170772935,4235,4240,4240,4230,522
20230615,093600,1168562205,4240,4240,4240,4240,47
20230615,093500,1168362925,4240,4230,4240,4230,713
20230615,093400,1165344290,4235,4235,4235,4215,445
20230615,093300,1163461115,4210,4220,4220,4210,6095
20230615,093200,1137770620,4215,4220,4250,4215,2033
20230615,093100,1129200310,4225,4215,4265,4215,2482
20230615,093000,1118692895,4215,4200,4220,4200,416
20230615,092900,1116939900,4200,4225,4225,4200,1770
20230615,092800,1109505855,4200,4230,4230,4200,7485
20230615,092700,1078054975,4225,4230,4230,4205,574
20230615,092600,1075630885,4225,4200,4225,4200,2983
20230615,092500,1063093340,4200,4200,4205,4200,2570
20230615,092400,1052294005,4205,4205,4205,4200,498
20230615,092300,1050199920,4225,4225,4225,4225,152
20230615,092200,1049557720,4230,4195,4230,4195,1088
20230615,092100,1044992310,4200,4230,4230,4200,3539
20230615,092000,1030118680,4205,4230,4230,4205,5111
20230615,091900,1008577615,4205,4205,4205,4200,1480
20230615,091800,1002355070,4205,4210,4215,4200,4299
20230615,091700,984267305,4215,4210,4215,4205,3243
20230615,091600,970610945,4210,4190,4210,4190,10335
20230615,091500,927259220,4185,4205,4205,4185,14802
20230615,091400,865168670,4210,4200,4210,4200,51
20230615,091300,864954070,4210,4215,4215,4190,36192
20230615,091200,712898955,4210,4220,4230,4210,4424
20230615,091100,694239100,4220,4240,4260,4210,5694
20230615,091000,670203455,4230,4260,4260,4225,6244
20230615,090900,643731625,4250,4220,4250,4220,5062
20230615,090800,622324265,4220,4240,4245,4205,6840
20230615,090700,593465115,4240,4195,4245,4195,21720
20230615,090600,501497145,4190,4180,4195,4165,1576
20230615,090500,494909475,4160,4210,4210,4160,42193
20230615,090400,318793990,4200,4225,4225,4200,19501
20230615,090300,236672345,4225,4225,4250,4225,9862
20230615,090200,194918760,4225,4225,4240,4215,1745
20230615,090100,187540850,4215,4245,4255,4210,5568
20230615,090000,164026130,4220,4265,4270,4200,38813
Reference in New Issue Copy Permalink