ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/003010/min/candle-20230623.csv

662 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195900,1115479210,6230,6230,6230,6230,2864
20230623,195800,1115479210,6230,6230,6230,6230,0
20230623,195700,1115479210,6230,6230,6230,6230,0
20230623,195600,1115479210,6230,6230,6230,6230,0
20230623,195500,1115479210,6230,6230,6230,6230,0
20230623,195400,1115479210,6230,6230,6230,6230,0
20230623,195300,1115479210,6230,6230,6230,6230,0
20230623,195200,1115479210,6230,6230,6230,6230,0
20230623,195100,1115479210,6230,6230,6230,6230,0
20230623,195000,1115479210,6230,6230,6230,6230,0
20230623,194900,1115479210,6230,6230,6230,6230,0
20230623,194800,1115479210,6230,6230,6230,6230,0
20230623,194700,1115479210,6230,6230,6230,6230,0
20230623,194600,1115479210,6230,6230,6230,6230,0
20230623,194500,1115479210,6230,6230,6230,6230,0
20230623,194400,1115479210,6230,6230,6230,6230,0
20230623,194300,1115479210,6230,6230,6230,6230,0
20230623,194200,1115479210,6230,6230,6230,6230,0
20230623,194100,1115479210,6230,6230,6230,6230,0
20230623,194000,1115479210,6230,6230,6230,6230,0
20230623,193900,1115479210,6230,6230,6230,6230,0
20230623,193800,1115479210,6230,6230,6230,6230,0
20230623,193700,1115479210,6230,6230,6230,6230,0
20230623,193600,1115479210,6230,6230,6230,6230,0
20230623,193500,1115479210,6230,6230,6230,6230,0
20230623,193400,1115479210,6230,6230,6230,6230,0
20230623,193300,1115479210,6230,6230,6230,6230,0
20230623,193200,1115479210,6230,6230,6230,6230,0
20230623,193100,1115479210,6230,6230,6230,6230,0
20230623,193000,1115479210,6230,6230,6230,6230,0
20230623,192900,1115479210,6230,6230,6230,6230,2864
20230623,192800,1115479210,6230,6230,6230,6230,0
20230623,192700,1115479210,6230,6230,6230,6230,0
20230623,192600,1115479210,6230,6230,6230,6230,0
20230623,192500,1115479210,6230,6230,6230,6230,0
20230623,192400,1115479210,6230,6230,6230,6230,0
20230623,192300,1115479210,6230,6230,6230,6230,0
20230623,192200,1115479210,6230,6230,6230,6230,0
20230623,192100,1115479210,6230,6230,6230,6230,0
20230623,192000,1115479210,6230,6230,6230,6230,0
20230623,191900,1115479210,6230,6230,6230,6230,0
20230623,191800,1115479210,6230,6230,6230,6230,0
20230623,191700,1115479210,6230,6230,6230,6230,0
20230623,191600,1115479210,6230,6230,6230,6230,0
20230623,191500,1115479210,6230,6230,6230,6230,0
20230623,191400,1115479210,6230,6230,6230,6230,0
20230623,191300,1115479210,6230,6230,6230,6230,0
20230623,191200,1115479210,6230,6230,6230,6230,0
20230623,191100,1115479210,6230,6230,6230,6230,0
20230623,191000,1115479210,6230,6230,6230,6230,0
20230623,190900,1115479210,6230,6230,6230,6230,0
20230623,190800,1115479210,6230,6230,6230,6230,0
20230623,190700,1115479210,6230,6230,6230,6230,0
20230623,190600,1115479210,6230,6230,6230,6230,0
20230623,190500,1115479210,6230,6230,6230,6230,0
20230623,190400,1115479210,6230,6230,6230,6230,0
20230623,190300,1115479210,6230,6230,6230,6230,0
20230623,190200,1115479210,6230,6230,6230,6230,0
20230623,190100,1115479210,6230,6230,6230,6230,0
20230623,190000,1115479210,6230,6230,6230,6230,0
20230623,185900,1115479210,6230,6230,6230,6230,2864
20230623,185800,1115479210,6230,6230,6230,6230,0
20230623,185700,1115479210,6230,6230,6230,6230,0
20230623,185600,1115479210,6230,6230,6230,6230,0
20230623,185500,1115479210,6230,6230,6230,6230,0
20230623,185400,1115479210,6230,6230,6230,6230,0
20230623,185300,1115479210,6230,6230,6230,6230,0
20230623,185200,1115479210,6230,6230,6230,6230,0
20230623,185100,1115479210,6230,6230,6230,6230,0
20230623,185000,1115479210,6230,6230,6230,6230,0
20230623,184900,1115479210,6230,6230,6230,6230,0
20230623,184800,1115479210,6230,6230,6230,6230,0
20230623,184700,1115479210,6230,6230,6230,6230,0
20230623,184600,1115479210,6230,6230,6230,6230,0
20230623,184500,1115479210,6230,6230,6230,6230,0
20230623,184400,1115479210,6230,6230,6230,6230,0
20230623,184300,1115479210,6230,6230,6230,6230,0
20230623,184200,1115479210,6230,6230,6230,6230,0
20230623,184100,1115479210,6230,6230,6230,6230,0
20230623,184000,1115479210,6230,6230,6230,6230,0
20230623,183900,1115479210,6230,6230,6230,6230,0
20230623,183800,1115479210,6230,6230,6230,6230,0
20230623,183700,1115479210,6230,6230,6230,6230,0
20230623,183600,1115479210,6230,6230,6230,6230,0
20230623,183500,1115479210,6230,6230,6230,6230,0
20230623,183400,1115479210,6230,6230,6230,6230,0
20230623,183300,1115479210,6230,6230,6230,6230,0
20230623,183200,1115479210,6230,6230,6230,6230,0
20230623,183100,1115479210,6230,6230,6230,6230,0
20230623,183000,1115479210,6230,6230,6230,6230,0
20230623,182900,1115479210,6230,6230,6230,6230,2864
20230623,182800,1115479210,6230,6230,6230,6230,0
20230623,182700,1115479210,6230,6230,6230,6230,0
20230623,182600,1115479210,6230,6230,6230,6230,0
20230623,182500,1115479210,6230,6230,6230,6230,0
20230623,182400,1115479210,6230,6230,6230,6230,0
20230623,182300,1115479210,6230,6230,6230,6230,0
20230623,182200,1115479210,6230,6230,6230,6230,0
20230623,182100,1115479210,6230,6230,6230,6230,0
20230623,182000,1115479210,6230,6230,6230,6230,0
20230623,181900,1115479210,6230,6230,6230,6230,0
20230623,181800,1115479210,6230,6230,6230,6230,0
20230623,181700,1115479210,6230,6230,6230,6230,0
20230623,181600,1115479210,6230,6230,6230,6230,0
20230623,181500,1115479210,6230,6230,6230,6230,0
20230623,181400,1115479210,6230,6230,6230,6230,0
20230623,181300,1115479210,6230,6230,6230,6230,0
20230623,181200,1115479210,6230,6230,6230,6230,0
20230623,181100,1115479210,6230,6230,6230,6230,0
20230623,181000,1115479210,6230,6230,6230,6230,0
20230623,180900,1115479210,6230,6230,6230,6230,0
20230623,180800,1115479210,6230,6230,6230,6230,0
20230623,180700,1115479210,6230,6230,6230,6230,0
20230623,180600,1115479210,6230,6230,6230,6230,0
20230623,180500,1115479210,6230,6230,6230,6230,0
20230623,180400,1115479210,6230,6230,6230,6230,0
20230623,180300,1115479210,6230,6230,6230,6230,0
20230623,180200,1115479210,6230,6230,6230,6230,0
20230623,180100,1115479210,6230,6230,6230,6230,0
20230623,180000,1115479210,6230,6230,6230,6230,0
20230623,175900,1115479210,6230,6230,6230,6230,2864
20230623,175800,1115479210,6230,6230,6230,6230,0
20230623,175700,1115479210,6230,6230,6230,6230,0
20230623,175600,1115479210,6230,6230,6230,6230,0
20230623,175500,1115479210,6230,6230,6230,6230,0
20230623,175400,1115479210,6230,6230,6230,6230,0
20230623,175300,1115479210,6230,6230,6230,6230,0
20230623,175200,1115479210,6230,6230,6230,6230,0
20230623,175100,1115479210,6230,6230,6230,6230,0
20230623,175000,1115479210,6230,6230,6230,6230,0
20230623,174900,1115479210,6230,6230,6230,6230,0
20230623,174800,1115479210,6230,6230,6230,6230,0
20230623,174700,1115479210,6230,6230,6230,6230,0
20230623,174600,1115479210,6230,6230,6230,6230,0
20230623,174500,1115479210,6230,6230,6230,6230,0
20230623,174400,1115479210,6230,6230,6230,6230,0
20230623,174300,1115479210,6230,6230,6230,6230,0
20230623,174200,1115479210,6230,6230,6230,6230,0
20230623,174100,1115479210,6230,6230,6230,6230,0
20230623,174000,1115479210,6230,6230,6230,6230,0
20230623,173900,1115479210,6230,6230,6230,6230,0
20230623,173800,1115479210,6230,6230,6230,6230,0
20230623,173700,1115479210,6230,6230,6230,6230,0
20230623,173600,1115479210,6230,6230,6230,6230,0
20230623,173500,1115479210,6230,6230,6230,6230,0
20230623,173400,1115479210,6230,6230,6230,6230,0
20230623,173300,1115479210,6230,6230,6230,6230,0
20230623,173200,1115479210,6230,6230,6230,6230,0
20230623,173100,1115479210,6230,6230,6230,6230,0
20230623,173000,1115479210,6230,6230,6230,6230,0
20230623,172900,1115479210,6230,6230,6230,6230,2864
20230623,172800,1115479210,6230,6230,6230,6230,0
20230623,172700,1115479210,6230,6230,6230,6230,0
20230623,172600,1115479210,6230,6230,6230,6230,0
20230623,172500,1115479210,6230,6230,6230,6230,0
20230623,172400,1115479210,6230,6230,6230,6230,0
20230623,172300,1115479210,6230,6230,6230,6230,0
20230623,172200,1115479210,6230,6230,6230,6230,0
20230623,172100,1115479210,6230,6230,6230,6230,0
20230623,172000,1115479210,6230,6230,6230,6230,0
20230623,171900,1115479210,6230,6230,6230,6230,0
20230623,171800,1115479210,6230,6230,6230,6230,0
20230623,171700,1115479210,6230,6230,6230,6230,0
20230623,171600,1115479210,6230,6230,6230,6230,0
20230623,171500,1115479210,6230,6230,6230,6230,0
20230623,171400,1115479210,6230,6230,6230,6230,0
20230623,171300,1115479210,6230,6230,6230,6230,0
20230623,171200,1115479210,6230,6230,6230,6230,0
20230623,171100,1115479210,6230,6230,6230,6230,0
20230623,171000,1115479210,6230,6230,6230,6230,0
20230623,170900,1115479210,6230,6230,6230,6230,0
20230623,170800,1115479210,6230,6230,6230,6230,0
20230623,170700,1115479210,6230,6230,6230,6230,0
20230623,170600,1115479210,6230,6230,6230,6230,0
20230623,170500,1115479210,6230,6230,6230,6230,0
20230623,170400,1115479210,6230,6230,6230,6230,0
20230623,170300,1115479210,6230,6230,6230,6230,0
20230623,170200,1115479210,6230,6230,6230,6230,0
20230623,170100,1115479210,6230,6230,6230,6230,0
20230623,170000,1115479210,6230,6230,6230,6230,0
20230623,165900,1115479210,6230,6230,6230,6230,2864
20230623,165800,1115479210,6230,6230,6230,6230,0
20230623,165700,1115479210,6230,6230,6230,6230,0
20230623,165600,1115479210,6230,6230,6230,6230,0
20230623,165500,1115479210,6230,6230,6230,6230,0
20230623,165400,1115479210,6230,6230,6230,6230,0
20230623,165300,1115479210,6230,6230,6230,6230,0
20230623,165200,1115479210,6230,6230,6230,6230,0
20230623,165100,1115479210,6230,6230,6230,6230,0
20230623,165000,1115479210,6230,6230,6230,6230,0
20230623,164900,1115479210,6230,6230,6230,6230,0
20230623,164800,1115479210,6230,6230,6230,6230,0
20230623,164700,1115479210,6230,6230,6230,6230,0
20230623,164600,1115479210,6230,6230,6230,6230,0
20230623,164500,1115479210,6230,6230,6230,6230,0
20230623,164400,1115479210,6230,6230,6230,6230,0
20230623,164300,1115479210,6230,6230,6230,6230,0
20230623,164200,1115479210,6230,6230,6230,6230,0
20230623,164100,1115479210,6230,6230,6230,6230,0
20230623,164000,1115479210,6230,6230,6230,6230,0
20230623,163900,1115479210,6230,6230,6230,6230,0
20230623,163800,1115479210,6230,6230,6230,6230,0
20230623,163700,1115479210,6230,6230,6230,6230,0
20230623,163600,1115479210,6230,6230,6230,6230,0
20230623,163500,1115479210,6230,6230,6230,6230,0
20230623,163400,1115479210,6230,6230,6230,6230,0
20230623,163300,1115479210,6230,6230,6230,6230,0
20230623,163200,1115479210,6230,6230,6230,6230,0
20230623,163100,1115479210,6230,6230,6230,6230,0
20230623,163000,1115479210,6230,6230,6230,6230,0
20230623,162900,1115479210,6230,6230,6230,6230,2864
20230623,162800,1115479210,6230,6230,6230,6230,0
20230623,162700,1115479210,6230,6230,6230,6230,0
20230623,162600,1115479210,6230,6230,6230,6230,0
20230623,162500,1115479210,6230,6230,6230,6230,0
20230623,162400,1115479210,6230,6230,6230,6230,0
20230623,162300,1115479210,6230,6230,6230,6230,0
20230623,162200,1115479210,6230,6230,6230,6230,0
20230623,162100,1115479210,6230,6230,6230,6230,0
20230623,162000,1115479210,6230,6230,6230,6230,0
20230623,161900,1115479210,6230,6230,6230,6230,0
20230623,161800,1115479210,6230,6230,6230,6230,0
20230623,161700,1115479210,6230,6230,6230,6230,0
20230623,161600,1115479210,6230,6230,6230,6230,0
20230623,161500,1115479210,6230,6230,6230,6230,0
20230623,161400,1115479210,6230,6230,6230,6230,0
20230623,161300,1115479210,6230,6230,6230,6230,0
20230623,161200,1115479210,6230,6230,6230,6230,0
20230623,161100,1115479210,6230,6230,6230,6230,0
20230623,161000,1115479210,6230,6230,6230,6230,0
20230623,160900,1115479210,6230,6230,6230,6230,0
20230623,160800,1115479210,6230,6230,6230,6230,0
20230623,160700,1115479210,6230,6230,6230,6230,0
20230623,160600,1115479210,6230,6230,6230,6230,0
20230623,160500,1115479210,6230,6230,6230,6230,0
20230623,160400,1115479210,6230,6230,6230,6230,0
20230623,160300,1115479210,6230,6230,6230,6230,0
20230623,160200,1115479210,6230,6230,6230,6230,0
20230623,160100,1115479210,6230,6230,6230,6230,0
20230623,160000,1115479210,6230,6230,6230,6230,0
20230623,155900,1115479210,6230,6230,6230,6230,2864
20230623,155800,1115479210,6230,6230,6230,6230,0
20230623,155700,1115479210,6230,6230,6230,6230,0
20230623,155600,1115479210,6230,6230,6230,6230,0
20230623,155500,1115479210,6230,6230,6230,6230,0
20230623,155400,1115479210,6230,6230,6230,6230,0
20230623,155300,1115479210,6230,6230,6230,6230,0
20230623,155200,1115479210,6230,6230,6230,6230,0
20230623,155100,1115479210,6230,6230,6230,6230,0
20230623,155000,1115479210,6230,6230,6230,6230,0
20230623,154900,1115479210,6230,6230,6230,6230,0
20230623,154800,1115479210,6230,6230,6230,6230,0
20230623,154700,1115479210,6230,6230,6230,6230,0
20230623,154600,1115479210,6230,6230,6230,6230,0
20230623,154500,1115479210,6230,6230,6230,6230,0
20230623,154400,1115479210,6230,6230,6230,6230,0
20230623,154300,1115479210,6230,6230,6230,6230,0
20230623,154200,1115479210,6230,6230,6230,6230,0
20230623,154100,1115479210,6230,6230,6230,6230,0
20230623,154000,1115479210,6230,6230,6230,6230,0
20230623,153900,1115479210,6230,6230,6230,6230,0
20230623,153800,1115479210,6230,6230,6230,6230,0
20230623,153700,1115479210,6230,6230,6230,6230,0
20230623,153600,1115479210,6230,6230,6230,6230,0
20230623,153500,1115479210,6230,6230,6230,6230,0
20230623,153400,1115479210,6230,6230,6230,6230,0
20230623,153300,1115479210,6230,6230,6230,6230,0
20230623,153200,1115479210,6230,6230,6230,6230,0
20230623,153100,1115479210,6230,6230,6230,6230,0
20230623,153000,1115479210,6230,6230,6230,6230,2864
20230623,152900,1097636490,6230,6230,6230,6230,0
20230623,152800,1097636490,6230,6230,6230,6230,0
20230623,152700,1097636490,6230,6230,6230,6230,0
20230623,152600,1097636490,6230,6230,6230,6230,0
20230623,152500,1097636490,6230,6230,6230,6230,0
20230623,152400,1097636490,6230,6230,6230,6230,0
20230623,152300,1097636490,6230,6230,6230,6230,0
20230623,152200,1097636490,6230,6230,6230,6230,0
20230623,152100,1097636490,6230,6230,6230,6230,0
20230623,152000,1097636490,6230,6230,6230,6230,0
20230623,151900,1097636490,6230,6220,6230,6210,1010
20230623,151800,1091359180,6230,6230,6230,6230,53
20230623,151700,1091028990,6230,6230,6230,6230,30
20230623,151600,1090842090,6220,6230,6230,6220,305
20230623,151500,1088944940,6220,6220,6220,6210,117
20230623,151400,1088218180,6220,6220,6220,6220,516
20230623,151300,1085008660,6220,6220,6220,6220,186
20230623,151200,1083851740,6210,6220,6220,6210,330
20230623,151100,1081799290,6220,6220,6220,6220,419
20230623,151000,1079193110,6230,6230,6230,6230,1
20230623,150900,1079186880,6220,6230,6230,6220,11
20230623,150800,1079118360,6220,6220,6220,6220,1000
20230623,150700,1072898360,6230,6230,6230,6230,6
20230623,150600,1072860980,6230,6230,6230,6230,4
20230623,150500,1072836060,6230,6220,6230,6220,903
20230623,150400,1067212400,6220,6220,6220,6220,6
20230623,150300,1067175080,6210,6210,6210,6210,500
20230623,150200,1064070080,6210,6210,6210,6210,454
20230623,150100,1061250740,6210,6210,6210,6210,0
20230623,150000,1061250740,6210,6210,6210,6210,81
20230623,145900,1060747730,6210,6230,6230,6210,2002
20230623,145800,1048315270,6230,6210,6230,6210,3584
20230623,145700,1026056950,6210,6220,6220,6210,3875
20230623,145600,1001987630,6230,6230,6230,6230,0
20230623,145500,1001987630,6230,6230,6230,6230,40
20230623,145400,1001738430,6230,6230,6230,6230,0
20230623,145300,1001738430,6230,6230,6230,6230,20
20230623,145200,1001613830,6230,6220,6230,6220,601
20230623,145100,997875600,6220,6220,6220,6220,0
20230623,145000,997875600,6220,6220,6230,6220,143
20230623,144900,996985940,6220,6220,6220,6220,246
20230623,144800,995455820,6220,6230,6230,6220,165
20230623,144700,994429320,6230,6230,6230,6230,500
20230623,144600,991314320,6230,6230,6230,6230,16
20230623,144500,991214640,6230,6230,6230,6230,525
20230623,144400,987943890,6240,6240,6240,6240,0
20230623,144300,987943890,6240,6220,6240,6220,304
20230623,144200,986052930,6220,6220,6220,6220,1250
20230623,144100,978277930,6220,6220,6220,6220,23
20230623,144000,978134870,6220,6230,6230,6220,481
20230623,143900,975141950,6230,6230,6230,6230,350
20230623,143800,972961450,6230,6220,6230,6220,301
20230623,143700,971087220,6220,6220,6220,6220,0
20230623,143600,971087220,6220,6220,6220,6220,50
20230623,143500,970776220,6230,6230,6230,6230,0
20230623,143400,970776220,6230,6230,6230,6230,2
20230623,143300,970763760,6230,6230,6230,6230,27
20230623,143200,970595550,6230,6230,6230,6230,500
20230623,143100,967480550,6230,6230,6240,6230,249
20230623,143000,965929260,6230,6230,6230,6230,0
20230623,142900,965929260,6230,6230,6230,6230,600
20230623,142800,962191260,6230,6230,6230,6230,121
20230623,142700,961437430,6230,6230,6230,6230,0
20230623,142600,961437430,6230,6230,6230,6230,12
20230623,142500,961362670,6220,6220,6220,6220,0
20230623,142400,961362670,6220,6220,6220,6220,0
20230623,142300,961362670,6220,6230,6230,6220,141
20230623,142200,960485400,6230,6240,6240,6230,3106
20230623,142100,941134920,6230,6230,6230,6230,0
20230623,142000,941134920,6230,6230,6230,6230,100
20230623,141900,940511920,6230,6230,6230,6230,0
20230623,141800,940511920,6230,6230,6230,6230,0
20230623,141700,940511920,6230,6230,6230,6230,1166
20230623,141600,933247740,6230,6230,6230,6230,0
20230623,141500,933247740,6230,6230,6230,6230,10
20230623,141400,933185440,6230,6230,6230,6230,0
20230623,141300,933185440,6230,6230,6230,6230,0
20230623,141200,933185440,6230,6230,6230,6230,10
20230623,141100,933123140,6230,6230,6230,6230,2
20230623,141000,933110680,6230,6230,6230,6230,20
20230623,140900,932986080,6230,6230,6230,6230,0
20230623,140800,932986080,6230,6220,6230,6220,1501
20230623,140700,923649840,6230,6230,6230,6230,100
20230623,140600,923026840,6220,6220,6220,6220,0
20230623,140500,923026840,6220,6220,6220,6220,0
20230623,140400,923026840,6220,6230,6230,6220,45
20230623,140300,922746750,6230,6230,6230,6230,0
20230623,140200,922746750,6230,6230,6230,6230,10
20230623,140100,922684450,6220,6220,6220,6220,0
20230623,140000,922684450,6220,6220,6220,6220,22
20230623,135900,922547610,6230,6230,6230,6230,3
20230623,135800,922528920,6220,6220,6220,6220,367
20230623,135700,920246180,6220,6220,6220,6220,0
20230623,135600,920246180,6220,6220,6220,6220,0
20230623,135500,920246180,6220,6220,6220,6220,5
20230623,135400,920215080,6240,6230,6240,6230,61
20230623,135300,919835020,6230,6230,6230,6230,52
20230623,135200,919511060,6230,6230,6230,6230,1
20230623,135100,919504830,6230,6220,6230,6220,965
20230623,135000,913497530,6220,6220,6220,6220,10
20230623,134900,913435330,6210,6210,6210,6210,101
20230623,134800,912808120,6210,6220,6220,6210,1378
20230623,134700,904243310,6220,6220,6220,6220,0
20230623,134600,904243310,6220,6230,6230,6220,1550
20230623,134500,894600440,6230,6230,6230,6230,379
20230623,134400,892239270,6230,6220,6230,6220,1597
20230623,134300,882305600,6230,6240,6240,6230,22
20230623,134200,882168520,6230,6230,6230,6230,24
20230623,134100,882019000,6230,6220,6230,6220,1144
20230623,134000,874903140,6230,6230,6230,6230,75
20230623,133900,874435890,6230,6230,6230,6220,463
20230623,133800,871555890,6230,6230,6240,6230,1569
20230623,133700,861780920,6250,6230,6250,6230,1518
20230623,133600,852323730,6240,6230,6240,6230,49
20230623,133500,852018000,6230,6230,6230,6230,3
20230623,133400,851999310,6230,6230,6230,6230,80
20230623,133300,851500910,6230,6230,6230,6230,7
20230623,133200,851457300,6230,6230,6230,6230,0
20230623,133100,851457300,6230,6230,6230,6230,200
20230623,133000,850211300,6240,6230,6240,6230,128
20230623,132900,849412650,6230,6230,6230,6230,0
20230623,132800,849412650,6230,6240,6240,6230,201
20230623,132700,848158660,6240,6240,6240,6240,405
20230623,132600,845631460,6240,6240,6240,6240,2162
20230623,132500,832140580,6250,6250,6250,6250,0
20230623,132400,832140580,6250,6250,6250,6250,168
20230623,132300,831090580,6250,6250,6250,6250,0
20230623,132200,831090580,6250,6250,6250,6250,10
20230623,132100,831028080,6250,6240,6250,6240,210
20230623,132000,829717670,6250,6250,6250,6250,0
20230623,131900,829717670,6250,6250,6250,6250,0
20230623,131800,829717670,6250,6250,6250,6250,324
20230623,131700,827692670,6240,6240,6250,6240,37
20230623,131600,827461530,6260,6260,6260,6260,0
20230623,131500,827461530,6260,6260,6260,6260,5
20230623,131400,827430230,6240,6240,6240,6240,100
20230623,131300,826806230,6260,6260,6260,6260,0
20230623,131200,826806230,6260,6240,6260,6240,31
20230623,131100,826612370,6260,6260,6260,6260,0
20230623,131000,826612370,6260,6250,6260,6250,21
20230623,130900,826481110,6240,6240,6240,6240,209
20230623,130800,825176950,6260,6260,6260,6260,0
20230623,130700,825176950,6260,6260,6260,6260,0
20230623,130600,825176950,6260,6260,6260,6260,0
20230623,130500,825176950,6260,6260,6260,6260,0
20230623,130400,825176950,6260,6260,6260,6260,0
20230623,130300,825176950,6260,6260,6260,6260,0
20230623,130200,825176950,6260,6260,6260,6260,0
20230623,130100,825176950,6260,6260,6260,6260,2
20230623,130000,825164430,6260,6260,6260,6260,81
20230623,125900,824657370,6260,6250,6260,6250,122
20230623,125800,823894670,6260,6260,6260,6260,1
20230623,125700,823888410,6270,6240,6270,6240,2085
20230623,125600,810845830,6240,6240,6240,6240,0
20230623,125500,810845830,6240,6240,6240,6240,0
20230623,125400,810845830,6240,6240,6240,6240,0
20230623,125300,810845830,6240,6240,6240,6240,1
20230623,125200,810839590,6240,6240,6240,6240,0
20230623,125100,810839590,6240,6240,6240,6240,646
20230623,125000,806808550,6220,6220,6220,6220,0
20230623,124900,806808550,6220,6230,6230,6220,500
20230623,124800,803697890,6220,6220,6220,6220,0
20230623,124700,803697890,6220,6220,6220,6220,43
20230623,124600,803430430,6220,6220,6220,6220,0
20230623,124500,803430430,6220,6220,6220,6220,0
20230623,124400,803430430,6220,6230,6240,6220,2505
20230623,124300,787828840,6230,6240,6240,6230,749
20230623,124200,783162420,6250,6250,6250,6250,0
20230623,124100,783162420,6250,6250,6250,6250,0
20230623,124000,783162420,6250,6250,6250,6250,0
20230623,123900,783162420,6250,6250,6250,6250,0
20230623,123800,783162420,6250,6230,6250,6230,2064
20230623,123700,770303680,6230,6230,6230,6230,150
20230623,123600,769369180,6250,6250,6250,6230,7721
20230623,123500,721237320,6260,6260,6260,6260,0
20230623,123400,721237320,6260,6250,6260,6250,19
20230623,123300,721118430,6250,6250,6250,6250,200
20230623,123200,719868430,6260,6260,6260,6260,0
20230623,123100,719868430,6260,6260,6260,6260,10
20230623,123000,719805830,6260,6260,6260,6260,0
20230623,122900,719805830,6260,6260,6260,6260,0
20230623,122800,719805830,6260,6260,6260,6260,11
20230623,122700,719736970,6260,6260,6260,6260,10
20230623,122600,719674370,6260,6260,6260,6260,0
20230623,122500,719674370,6260,6260,6260,6260,0
20230623,122400,719674370,6260,6260,6260,6260,0
20230623,122300,719674370,6260,6260,6260,6260,21
20230623,122200,719542910,6260,6260,6260,6260,0
20230623,122100,719542910,6260,6260,6260,6260,90
20230623,122000,718979510,6260,6260,6260,6260,10
20230623,121900,718916910,6260,6260,6260,6260,0
20230623,121800,718916910,6260,6260,6260,6260,0
20230623,121700,718916910,6260,6260,6260,6260,3
20230623,121600,718898130,6250,6270,6270,6250,45
20230623,121500,718616460,6260,6260,6260,6260,0
20230623,121400,718616460,6260,6260,6260,6260,4
20230623,121300,718591420,6260,6260,6260,6260,70
20230623,121200,718153220,6270,6260,6270,6260,400
20230623,121100,715649210,6250,6270,6270,6240,3862
20230623,121000,691519330,6270,6260,6270,6260,406
20230623,120900,688977720,6270,6270,6270,6270,566
20230623,120800,685428900,6270,6270,6270,6270,371
20230623,120700,683102730,6270,6270,6270,6270,561
20230623,120600,679585260,6260,6260,6260,6260,100
20230623,120500,678959260,6270,6270,6270,6270,0
20230623,120400,678959260,6270,6270,6270,6270,9
20230623,120300,678902830,6270,6270,6270,6270,0
20230623,120200,678902830,6270,6270,6270,6270,582
20230623,120100,675253690,6270,6270,6270,6270,0
20230623,120000,675253690,6270,6270,6270,6270,46
20230623,115900,674965270,6270,6270,6270,6270,0
20230623,115800,674965270,6270,6270,6270,6270,0
20230623,115700,674965270,6270,6260,6270,6260,514
20230623,115600,671743520,6250,6260,6260,6250,91
20230623,115500,671174550,6270,6270,6270,6260,48
20230623,115400,670874050,6250,6250,6250,6250,0
20230623,115300,670874050,6250,6270,6270,6250,468
20230623,115200,667945300,6280,6280,6280,6280,21
20230623,115100,667813420,6270,6270,6270,6270,251
20230623,115000,666239650,6270,6270,6270,6270,23
20230623,114900,666095440,6270,6270,6270,6270,22
20230623,114800,665957500,6260,6260,6260,6260,1
20230623,114700,665951240,6270,6270,6270,6270,24
20230623,114600,665800760,6260,6260,6260,6260,1
20230623,114500,665794500,6250,6250,6260,6250,3141
20230623,114400,646163030,6250,6260,6270,6250,4701
20230623,114300,616781530,6250,6270,6270,6250,1423
20230623,114200,607885350,6270,6270,6270,6270,0
20230623,114100,607885350,6270,6270,6270,6270,22
20230623,114000,607747410,6270,6260,6270,6260,25
20230623,113900,607590680,6260,6270,6270,6260,132
20230623,113800,606763260,6270,6270,6270,6270,22
20230623,113700,606625320,6270,6270,6270,6270,23
20230623,113600,606481110,6260,6260,6260,6260,0
20230623,113500,606481110,6260,6270,6270,6260,26
20230623,113400,606318120,6270,6270,6270,6270,224
20230623,113300,604913640,6270,6270,6270,6270,223
20230623,113200,603515430,6270,6270,6270,6270,25
20230623,113100,603358680,6270,6270,6270,6270,23
20230623,113000,603214470,6270,6270,6270,6270,0
20230623,112900,603214470,6270,6270,6270,6270,95
20230623,112800,602618820,6270,6270,6270,6270,23
20230623,112700,602474610,6260,6260,6260,6260,270
20230623,112600,600784410,6260,6260,6260,6260,32
20230623,112500,600584090,6250,6250,6250,6240,41
20230623,112400,600327850,6250,6250,6250,6250,23
20230623,112300,600184100,6260,6260,6260,6260,23
20230623,112200,600040120,6260,6260,6260,6260,22
20230623,112100,599902400,6250,6250,6250,6250,0
20230623,112000,599902400,6250,6250,6250,6250,175
20230623,111900,598808650,6250,6250,6250,6240,108
20230623,111800,598134200,6250,6240,6260,6240,771
20230623,111700,593321940,6240,6250,6250,6240,5058
20230623,111600,561755280,6260,6240,6260,6240,1623
20230623,111500,551619900,6240,6240,6240,6240,22
20230623,111400,551482620,6240,6240,6240,6240,33
20230623,111300,551276700,6250,6240,6250,6240,711
20230623,111200,546839960,6240,6240,6250,6240,774
20230623,111100,542009700,6240,6240,6240,6240,507
20230623,111000,538846020,6250,6240,6250,6240,2023
20230623,110900,526202810,6240,6240,6240,6240,123
20230623,110800,525435290,6240,6240,6240,6240,24
20230623,110700,525285530,6240,6240,6250,6240,2784
20230623,110600,507885780,6240,6240,6240,6240,34
20230623,110500,507673620,6240,6240,6240,6240,23
20230623,110400,507530100,6240,6240,6240,6240,122
20230623,110300,506768820,6240,6240,6240,6240,22
20230623,110200,506631540,6240,6240,6240,6240,73
20230623,110100,506176020,6230,6230,6230,6230,0
20230623,110000,506176020,6230,6220,6230,6210,985
20230623,105900,500055950,6220,6220,6220,6220,122
20230623,105800,499297110,6220,6230,6230,6220,2063
20230623,105700,486465020,6220,6230,6230,6220,260
20230623,105600,484845390,6230,6230,6230,6220,321
20230623,105500,482845570,6220,6230,6230,6220,353
20230623,105400,480648910,6230,6230,6230,6230,28
20230623,105300,480474470,6230,6230,6230,6230,200
20230623,105200,479228470,6230,6230,6230,6230,22
20230623,105100,479091410,6230,6230,6240,6230,127
20230623,105000,478299970,6230,6230,6230,6230,292
20230623,104900,476480810,6230,6230,6230,6230,129
20230623,104800,475677140,6230,6230,6230,6220,363
20230623,104700,473417670,6230,6230,6230,6230,158
20230623,104600,472433330,6230,6230,6230,6230,23
20230623,104500,472290040,6230,6230,6230,6230,24
20230623,104400,472140520,6220,6240,6240,6220,3737
20230623,104300,448871280,6240,6250,6250,6240,171
20230623,104200,447804050,6240,6240,6250,6240,1178
20230623,104100,440453100,6250,6240,6250,6240,299
20230623,104000,438587110,6240,6240,6240,6240,1057
20230623,103900,431991430,6240,6240,6240,6240,179
20230623,103800,430874470,6240,6250,6250,6240,1233
20230623,103700,423180450,6250,6260,6260,6250,376
20230623,103600,420829650,6260,6260,6260,6260,32
20230623,103500,420629330,6260,6270,6270,6260,74
20230623,103400,420166080,6260,6260,6260,6260,134
20230623,103300,419327240,6270,6270,6270,6270,27
20230623,103200,419157950,6270,6270,6270,6270,0
20230623,103100,419157950,6270,6270,6270,6270,25
20230623,103000,419001200,6270,6270,6270,6270,351
20230623,102900,416800430,6270,6270,6270,6260,105
20230623,102800,416142140,6260,6260,6260,6260,139
20230623,102700,415272000,6260,6260,6260,6260,28
20230623,102600,415096720,6250,6250,6250,6250,0
20230623,102500,415096720,6250,6250,6250,6240,123
20230623,102400,414328870,6250,6240,6250,6240,456
20230623,102300,411483150,6250,6250,6250,6250,23
20230623,102200,411339400,6240,6260,6260,6240,900
20230623,102100,405714420,6260,6260,6260,6260,203
20230623,102000,404443640,6260,6260,6260,6260,30
20230623,101900,404255840,6260,6260,6260,6250,266
20230623,101800,402593060,6260,6260,6260,6260,23
20230623,101700,402449080,6250,6250,6250,6250,195
20230623,101600,401230330,6250,6250,6250,6250,88
20230623,101500,400680330,6260,6260,6260,6260,23
20230623,101400,400536350,6250,6250,6250,6250,501
20230623,101300,397405100,6260,6260,6260,6260,382
20230623,101200,395013780,6260,6260,6260,6260,670
20230623,101100,390819580,6260,6250,6260,6250,263
20230623,101000,389173600,6260,6260,6260,6260,23
20230623,100900,389029620,6250,6250,6250,6250,135
20230623,100800,388185870,6250,6240,6250,6240,741
20230623,100700,383555620,6240,6250,6250,6240,251
20230623,100600,381989060,6250,6260,6260,6250,2019
20230623,100500,369370160,6260,6260,6260,6260,147
20230623,100400,368449940,6260,6260,6260,6260,23
20230623,100300,368305960,6260,6250,6260,6250,205
20230623,100200,367024670,6250,6250,6250,6250,123
20230623,100100,366255920,6250,6250,6250,6250,289
20230623,100000,364449670,6250,6240,6250,6240,188
20230623,095900,363274770,6250,6250,6250,6250,794
20230623,095800,358312270,6250,6250,6250,6250,2308
20230623,095700,343887270,6250,6250,6260,6250,300
20230623,095600,342012070,6260,6260,6260,6260,316
20230623,095500,340033910,6260,6250,6260,6250,453
20230623,095400,337202580,6260,6260,6260,6260,102
20230623,095300,336564060,6260,6230,6260,6230,838
20230623,095200,331327000,6240,6250,6250,6240,117
20230623,095100,330596700,6240,6250,6250,6240,2310
20230623,095000,316182200,6250,6250,6250,6250,117
20230623,094900,315450950,6250,6260,6260,6240,717
20230623,094800,310969690,6250,6250,6250,6250,337
20230623,094700,308863440,6260,6270,6270,6250,574
20230623,094600,305264990,6270,6270,6270,6270,24
20230623,094500,305114510,6240,6270,6270,6240,3839
20230623,094400,281153340,6270,6270,6280,6270,55
20230623,094300,280808260,6270,6270,6270,6270,32
20230623,094200,280607620,6280,6270,6280,6270,42
20230623,094100,280344270,6260,6260,6260,6260,50
20230623,094000,280031270,6270,6270,6270,6270,0
20230623,093900,280031270,6270,6270,6270,6270,200
20230623,093800,278777270,6280,6270,6280,6230,5183
20230623,093700,246339610,6280,6290,6290,6280,79
20230623,093600,245842930,6290,6280,6290,6280,401
20230623,093500,243320860,6290,6280,6290,6280,24
20230623,093400,243170130,6270,6280,6280,6270,367
20230623,093300,240868810,6290,6280,6290,6260,5393
20230623,093200,207042370,6290,6300,6300,6290,73
20230623,093100,206582980,6300,6290,6300,6290,25
20230623,093000,206425500,6300,6290,6300,6290,531
20230623,092900,203085240,6290,6310,6310,6290,719
20230623,092800,198560510,6310,6310,6310,6310,25
20230623,092700,198402760,6300,6300,6300,6300,622
20230623,092600,194484160,6300,6300,6300,6290,230
20230623,092500,193036960,6290,6290,6290,6290,1204
20230623,092400,185463800,6290,6320,6320,6290,1607
20230623,092300,175346790,6320,6310,6320,6310,223
20230623,092200,173938630,6330,6330,6330,6330,31
20230623,092100,173742400,6280,6290,6290,6280,9712
20230623,092000,112742650,6290,6330,6330,6290,7032
20230623,091900,68387830,6340,6340,6340,6340,23
20230623,091800,68242010,6330,6340,6340,6330,25
20230623,091700,68083520,6340,6340,6340,6340,261
20230623,091600,66428780,6330,6340,6340,6330,1205
20230623,091500,58795910,6340,6340,6340,6340,741
20230623,091400,54097970,6350,6350,6350,6350,25
20230623,091300,53939220,6350,6340,6350,6340,70
20230623,091200,53495220,6340,6360,6360,6340,2043
20230623,091100,40536070,6360,6370,6380,6360,51
20230623,091000,40211340,6380,6380,6380,6380,21
20230623,090900,40077360,6380,6370,6380,6370,54
20230623,090800,39733020,6380,6380,6380,6380,23
20230623,090700,39586280,6360,6360,6360,6360,16
20230623,090600,39484520,6360,6370,6370,6360,56
20230623,090500,39128140,6360,6360,6360,6350,74
20230623,090400,38657570,6350,6350,6350,6350,132
20230623,090300,37819370,6340,6360,6360,6340,541
20230623,090200,34382510,6360,6370,6370,6360,599
20230623,090100,30571120,6360,6370,6370,6360,148
20230623,090000,29629580,6370,6350,6370,6350,4666
Reference in New Issue Copy Permalink