ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/006140/min/candle-20230622.csv

680 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201700,27936329360,7190,7190,7190,7190,29071
20230622,201600,27936329360,7190,7190,7190,7190,0
20230622,201500,27936329360,7190,7190,7190,7190,0
20230622,201400,27936329360,7190,7190,7190,7190,0
20230622,201300,27936329360,7190,7190,7190,7190,0
20230622,201200,27936329360,7190,7190,7190,7190,0
20230622,201100,27936329360,7190,7190,7190,7190,0
20230622,201000,27936329360,7190,7190,7190,7190,0
20230622,200900,27936329360,7190,7190,7190,7190,0
20230622,200800,27936329360,7190,7190,7190,7190,0
20230622,200700,27936329360,7190,7190,7190,7190,0
20230622,200600,27936329360,7190,7190,7190,7190,0
20230622,200500,27936329360,7190,7190,7190,7190,0
20230622,200400,27936329360,7190,7190,7190,7190,0
20230622,200300,27936329360,7190,7190,7190,7190,0
20230622,200200,27936329360,7190,7190,7190,7190,0
20230622,200100,27936329360,7190,7190,7190,7190,0
20230622,200000,27936329360,7190,7190,7190,7190,0
20230622,195900,27936329360,7190,7190,7190,7190,0
20230622,195800,27936329360,7190,7190,7190,7190,0
20230622,195700,27936329360,7190,7190,7190,7190,0
20230622,195600,27936329360,7190,7190,7190,7190,0
20230622,195500,27936329360,7190,7190,7190,7190,0
20230622,195400,27936329360,7190,7190,7190,7190,0
20230622,195300,27936329360,7190,7190,7190,7190,0
20230622,195200,27936329360,7190,7190,7190,7190,0
20230622,195100,27936329360,7190,7190,7190,7190,0
20230622,195000,27936329360,7190,7190,7190,7190,0
20230622,194900,27936329360,7190,7190,7190,7190,0
20230622,194800,27936329360,7190,7190,7190,7190,0
20230622,194700,27936329360,7190,7190,7190,7190,29071
20230622,194600,27936329360,7190,7190,7190,7190,0
20230622,194500,27936329360,7190,7190,7190,7190,0
20230622,194400,27936329360,7190,7190,7190,7190,0
20230622,194300,27936329360,7190,7190,7190,7190,0
20230622,194200,27936329360,7190,7190,7190,7190,0
20230622,194100,27936329360,7190,7190,7190,7190,0
20230622,194000,27936329360,7190,7190,7190,7190,0
20230622,193900,27936329360,7190,7190,7190,7190,0
20230622,193800,27936329360,7190,7190,7190,7190,0
20230622,193700,27936329360,7190,7190,7190,7190,0
20230622,193600,27936329360,7190,7190,7190,7190,0
20230622,193500,27936329360,7190,7190,7190,7190,0
20230622,193400,27936329360,7190,7190,7190,7190,0
20230622,193300,27936329360,7190,7190,7190,7190,0
20230622,193200,27936329360,7190,7190,7190,7190,0
20230622,193100,27936329360,7190,7190,7190,7190,0
20230622,193000,27936329360,7190,7190,7190,7190,0
20230622,192900,27936329360,7190,7190,7190,7190,0
20230622,192800,27936329360,7190,7190,7190,7190,0
20230622,192700,27936329360,7190,7190,7190,7190,0
20230622,192600,27936329360,7190,7190,7190,7190,0
20230622,192500,27936329360,7190,7190,7190,7190,0
20230622,192400,27936329360,7190,7190,7190,7190,0
20230622,192300,27936329360,7190,7190,7190,7190,0
20230622,192200,27936329360,7190,7190,7190,7190,0
20230622,192100,27936329360,7190,7190,7190,7190,0
20230622,192000,27936329360,7190,7190,7190,7190,0
20230622,191900,27936329360,7190,7190,7190,7190,0
20230622,191800,27936329360,7190,7190,7190,7190,0
20230622,191700,27936329360,7190,7190,7190,7190,29071
20230622,191600,27936329360,7190,7190,7190,7190,0
20230622,191500,27936329360,7190,7190,7190,7190,0
20230622,191400,27936329360,7190,7190,7190,7190,0
20230622,191300,27936329360,7190,7190,7190,7190,0
20230622,191200,27936329360,7190,7190,7190,7190,0
20230622,191100,27936329360,7190,7190,7190,7190,0
20230622,191000,27936329360,7190,7190,7190,7190,0
20230622,190900,27936329360,7190,7190,7190,7190,0
20230622,190800,27936329360,7190,7190,7190,7190,0
20230622,190700,27936329360,7190,7190,7190,7190,0
20230622,190600,27936329360,7190,7190,7190,7190,0
20230622,190500,27936329360,7190,7190,7190,7190,0
20230622,190400,27936329360,7190,7190,7190,7190,0
20230622,190300,27936329360,7190,7190,7190,7190,0
20230622,190200,27936329360,7190,7190,7190,7190,0
20230622,190100,27936329360,7190,7190,7190,7190,0
20230622,190000,27936329360,7190,7190,7190,7190,0
20230622,185900,27936329360,7190,7190,7190,7190,0
20230622,185800,27936329360,7190,7190,7190,7190,0
20230622,185700,27936329360,7190,7190,7190,7190,0
20230622,185600,27936329360,7190,7190,7190,7190,0
20230622,185500,27936329360,7190,7190,7190,7190,0
20230622,185400,27936329360,7190,7190,7190,7190,0
20230622,185300,27936329360,7190,7190,7190,7190,0
20230622,185200,27936329360,7190,7190,7190,7190,0
20230622,185100,27936329360,7190,7190,7190,7190,0
20230622,185000,27936329360,7190,7190,7190,7190,0
20230622,184900,27936329360,7190,7190,7190,7190,0
20230622,184800,27936329360,7190,7190,7190,7190,0
20230622,184700,27936329360,7190,7190,7190,7190,29071
20230622,184600,27936329360,7190,7190,7190,7190,0
20230622,184500,27936329360,7190,7190,7190,7190,0
20230622,184400,27936329360,7190,7190,7190,7190,0
20230622,184300,27936329360,7190,7190,7190,7190,0
20230622,184200,27936329360,7190,7190,7190,7190,0
20230622,184100,27936329360,7190,7190,7190,7190,0
20230622,184000,27936329360,7190,7190,7190,7190,0
20230622,183900,27936329360,7190,7190,7190,7190,0
20230622,183800,27936329360,7190,7190,7190,7190,0
20230622,183700,27936329360,7190,7190,7190,7190,0
20230622,183600,27936329360,7190,7190,7190,7190,0
20230622,183500,27936329360,7190,7190,7190,7190,0
20230622,183400,27936329360,7190,7190,7190,7190,0
20230622,183300,27936329360,7190,7190,7190,7190,0
20230622,183200,27936329360,7190,7190,7190,7190,0
20230622,183100,27936329360,7190,7190,7190,7190,0
20230622,183000,27936329360,7190,7190,7190,7190,0
20230622,182900,27936329360,7190,7190,7190,7190,0
20230622,182800,27936329360,7190,7190,7190,7190,0
20230622,182700,27936329360,7190,7190,7190,7190,0
20230622,182600,27936329360,7190,7190,7190,7190,0
20230622,182500,27936329360,7190,7190,7190,7190,0
20230622,182400,27936329360,7190,7190,7190,7190,0
20230622,182300,27936329360,7190,7190,7190,7190,0
20230622,182200,27936329360,7190,7190,7190,7190,0
20230622,182100,27936329360,7190,7190,7190,7190,0
20230622,182000,27936329360,7190,7190,7190,7190,0
20230622,181900,27936329360,7190,7190,7190,7190,0
20230622,181800,27936329360,7190,7190,7190,7190,0
20230622,181700,27936329360,7190,7190,7190,7190,29071
20230622,181600,27936329360,7190,7190,7190,7190,0
20230622,181500,27936329360,7190,7190,7190,7190,0
20230622,181400,27936329360,7190,7190,7190,7190,0
20230622,181300,27936329360,7190,7190,7190,7190,0
20230622,181200,27936329360,7190,7190,7190,7190,0
20230622,181100,27936329360,7190,7190,7190,7190,0
20230622,181000,27936329360,7190,7190,7190,7190,0
20230622,180900,27936329360,7190,7190,7190,7190,0
20230622,180800,27936329360,7190,7190,7190,7190,0
20230622,180700,27936329360,7190,7190,7190,7190,0
20230622,180600,27936329360,7190,7190,7190,7190,0
20230622,180500,27936329360,7190,7190,7190,7190,0
20230622,180400,27936329360,7190,7190,7190,7190,0
20230622,180300,27936329360,7190,7190,7190,7190,0
20230622,180200,27936329360,7190,7190,7190,7190,0
20230622,180100,27936329360,7190,7190,7190,7190,0
20230622,180000,27936329360,7190,7190,7190,7190,0
20230622,175900,27936329360,7190,7190,7190,7190,0
20230622,175800,27936329360,7190,7190,7190,7190,0
20230622,175700,27936329360,7190,7190,7190,7190,0
20230622,175600,27936329360,7190,7190,7190,7190,0
20230622,175500,27936329360,7190,7190,7190,7190,0
20230622,175400,27936329360,7190,7190,7190,7190,0
20230622,175300,27936329360,7190,7190,7190,7190,0
20230622,175200,27936329360,7190,7190,7190,7190,0
20230622,175100,27936329360,7190,7190,7190,7190,0
20230622,175000,27936329360,7190,7190,7190,7190,0
20230622,174900,27936329360,7190,7190,7190,7190,0
20230622,174800,27936329360,7190,7190,7190,7190,0
20230622,174700,27936329360,7190,7190,7190,7190,29071
20230622,174600,27936329360,7190,7190,7190,7190,0
20230622,174500,27936329360,7190,7190,7190,7190,0
20230622,174400,27936329360,7190,7190,7190,7190,0
20230622,174300,27936329360,7190,7190,7190,7190,0
20230622,174200,27936329360,7190,7190,7190,7190,0
20230622,174100,27936329360,7190,7190,7190,7190,0
20230622,174000,27936329360,7190,7190,7190,7190,0
20230622,173900,27936329360,7190,7190,7190,7190,0
20230622,173800,27936329360,7190,7190,7190,7190,0
20230622,173700,27936329360,7190,7190,7190,7190,0
20230622,173600,27936329360,7190,7190,7190,7190,0
20230622,173500,27936329360,7190,7190,7190,7190,0
20230622,173400,27936329360,7190,7190,7190,7190,0
20230622,173300,27936329360,7190,7190,7190,7190,0
20230622,173200,27936329360,7190,7190,7190,7190,0
20230622,173100,27936329360,7190,7190,7190,7190,0
20230622,173000,27936329360,7190,7190,7190,7190,0
20230622,172900,27936329360,7190,7190,7190,7190,0
20230622,172800,27936329360,7190,7190,7190,7190,0
20230622,172700,27936329360,7190,7190,7190,7190,0
20230622,172600,27936329360,7190,7190,7190,7190,0
20230622,172500,27936329360,7190,7190,7190,7190,0
20230622,172400,27936329360,7190,7190,7190,7190,0
20230622,172300,27936329360,7190,7190,7190,7190,0
20230622,172200,27936329360,7190,7190,7190,7190,0
20230622,172100,27936329360,7190,7190,7190,7190,0
20230622,172000,27936329360,7190,7190,7190,7190,0
20230622,171900,27936329360,7190,7190,7190,7190,0
20230622,171800,27936329360,7190,7190,7190,7190,0
20230622,171700,27936329360,7190,7190,7190,7190,29071
20230622,171600,27936329360,7190,7190,7190,7190,0
20230622,171500,27936329360,7190,7190,7190,7190,0
20230622,171400,27936329360,7190,7190,7190,7190,0
20230622,171300,27936329360,7190,7190,7190,7190,0
20230622,171200,27936329360,7190,7190,7190,7190,0
20230622,171100,27936329360,7190,7190,7190,7190,0
20230622,171000,27936329360,7190,7190,7190,7190,0
20230622,170900,27936329360,7190,7190,7190,7190,0
20230622,170800,27936329360,7190,7190,7190,7190,0
20230622,170700,27936329360,7190,7190,7190,7190,0
20230622,170600,27936329360,7190,7190,7190,7190,0
20230622,170500,27936329360,7190,7190,7190,7190,0
20230622,170400,27936329360,7190,7190,7190,7190,0
20230622,170300,27936329360,7190,7190,7190,7190,0
20230622,170200,27936329360,7190,7190,7190,7190,0
20230622,170100,27936329360,7190,7190,7190,7190,0
20230622,170000,27936329360,7190,7190,7190,7190,0
20230622,165900,27936329360,7190,7190,7190,7190,0
20230622,165800,27936329360,7190,7190,7190,7190,0
20230622,165700,27936329360,7190,7190,7190,7190,0
20230622,165600,27936329360,7190,7190,7190,7190,0
20230622,165500,27936329360,7190,7190,7190,7190,0
20230622,165400,27936329360,7190,7190,7190,7190,0
20230622,165300,27936329360,7190,7190,7190,7190,0
20230622,165200,27936329360,7190,7190,7190,7190,0
20230622,165100,27936329360,7190,7190,7190,7190,0
20230622,165000,27936329360,7190,7190,7190,7190,0
20230622,164900,27936329360,7190,7190,7190,7190,0
20230622,164800,27936329360,7190,7190,7190,7190,0
20230622,164700,27936329360,7190,7190,7190,7190,29071
20230622,164600,27936329360,7190,7190,7190,7190,0
20230622,164500,27936329360,7190,7190,7190,7190,0
20230622,164400,27936329360,7190,7190,7190,7190,0
20230622,164300,27936329360,7190,7190,7190,7190,0
20230622,164200,27936329360,7190,7190,7190,7190,0
20230622,164100,27936329360,7190,7190,7190,7190,0
20230622,164000,27936329360,7190,7190,7190,7190,0
20230622,163900,27936329360,7190,7190,7190,7190,0
20230622,163800,27936329360,7190,7190,7190,7190,0
20230622,163700,27936329360,7190,7190,7190,7190,0
20230622,163600,27936329360,7190,7190,7190,7190,0
20230622,163500,27936329360,7190,7190,7190,7190,0
20230622,163400,27936329360,7190,7190,7190,7190,0
20230622,163300,27936329360,7190,7190,7190,7190,0
20230622,163200,27936329360,7190,7190,7190,7190,0
20230622,163100,27936329360,7190,7190,7190,7190,0
20230622,163000,27936329360,7190,7190,7190,7190,0
20230622,162900,27936329360,7190,7190,7190,7190,0
20230622,162800,27936329360,7190,7190,7190,7190,0
20230622,162700,27936329360,7190,7190,7190,7190,0
20230622,162600,27936329360,7190,7190,7190,7190,0
20230622,162500,27936329360,7190,7190,7190,7190,0
20230622,162400,27936329360,7190,7190,7190,7190,0
20230622,162300,27936329360,7190,7190,7190,7190,0
20230622,162200,27936329360,7190,7190,7190,7190,0
20230622,162100,27936329360,7190,7190,7190,7190,0
20230622,162000,27936329360,7190,7190,7190,7190,0
20230622,161900,27936329360,7190,7190,7190,7190,0
20230622,161800,27936329360,7190,7190,7190,7190,0
20230622,161700,27936329360,7190,7190,7190,7190,29071
20230622,161600,27936329360,7190,7190,7190,7190,0
20230622,161500,27936329360,7190,7190,7190,7190,0
20230622,161400,27936329360,7190,7190,7190,7190,0
20230622,161300,27936329360,7190,7190,7190,7190,0
20230622,161200,27936329360,7190,7190,7190,7190,0
20230622,161100,27936329360,7190,7190,7190,7190,0
20230622,161000,27936329360,7190,7190,7190,7190,0
20230622,160900,27936329360,7190,7190,7190,7190,0
20230622,160800,27936329360,7190,7190,7190,7190,0
20230622,160700,27936329360,7190,7190,7190,7190,0
20230622,160600,27936329360,7190,7190,7190,7190,0
20230622,160500,27936329360,7190,7190,7190,7190,0
20230622,160400,27936329360,7190,7190,7190,7190,0
20230622,160300,27936329360,7190,7190,7190,7190,0
20230622,160200,27936329360,7190,7190,7190,7190,0
20230622,160100,27936329360,7190,7190,7190,7190,0
20230622,160000,27936329360,7190,7190,7190,7190,0
20230622,155900,27936329360,7190,7190,7190,7190,0
20230622,155800,27936329360,7190,7190,7190,7190,0
20230622,155700,27936329360,7190,7190,7190,7190,0
20230622,155600,27936329360,7190,7190,7190,7190,0
20230622,155500,27936329360,7190,7190,7190,7190,0
20230622,155400,27936329360,7190,7190,7190,7190,0
20230622,155300,27936329360,7190,7190,7190,7190,0
20230622,155200,27936329360,7190,7190,7190,7190,0
20230622,155100,27936329360,7190,7190,7190,7190,0
20230622,155000,27936329360,7190,7190,7190,7190,0
20230622,154900,27936329360,7190,7190,7190,7190,0
20230622,154800,27936329360,7190,7190,7190,7190,0
20230622,154700,27936329360,7190,7190,7190,7190,29071
20230622,154600,27936329360,7190,7190,7190,7190,0
20230622,154500,27936329360,7190,7190,7190,7190,0
20230622,154400,27936329360,7190,7190,7190,7190,0
20230622,154300,27936329360,7190,7190,7190,7190,0
20230622,154200,27936329360,7190,7190,7190,7190,0
20230622,154100,27936329360,7190,7190,7190,7190,0
20230622,154000,27936329360,7190,7190,7190,7190,0
20230622,153900,27936329360,7190,7190,7190,7190,0
20230622,153800,27936329360,7190,7190,7190,7190,0
20230622,153700,27936329360,7190,7190,7190,7190,0
20230622,153600,27936329360,7190,7190,7190,7190,0
20230622,153500,27936329360,7190,7190,7190,7190,0
20230622,153400,27936329360,7190,7190,7190,7190,0
20230622,153300,27936329360,7190,7190,7190,7190,0
20230622,153200,27936329360,7190,7190,7190,7190,0
20230622,153100,27936329360,7190,7190,7190,7190,0
20230622,153000,27936329360,7190,7190,7190,7190,29071
20230622,152900,27727308870,7300,7300,7300,7300,0
20230622,152800,27727308870,7300,7300,7300,7300,0
20230622,152700,27727308870,7300,7300,7300,7300,0
20230622,152600,27727308870,7300,7300,7300,7300,0
20230622,152500,27727308870,7300,7300,7300,7300,0
20230622,152400,27727308870,7300,7300,7300,7300,0
20230622,152300,27727308870,7300,7300,7300,7300,0
20230622,152200,27727308870,7300,7300,7300,7300,0
20230622,152100,27727308870,7300,7300,7300,7300,0
20230622,152000,27727308870,7300,7300,7300,7300,0
20230622,151900,27727308870,7300,7280,7310,7280,5824
20230622,151800,27684811560,7290,7300,7310,7280,11125
20230622,151700,27603599570,7310,7280,7320,7280,3985
20230622,151600,27574478780,7280,7310,7310,7280,2033
20230622,151500,27559659490,7310,7290,7310,7260,7163
20230622,151400,27507420800,7290,7280,7300,7280,1848
20230622,151300,27493949020,7280,7270,7280,7250,3018
20230622,151200,27472041830,7270,7260,7280,7260,708
20230622,151100,27466898470,7260,7310,7310,7260,4869
20230622,151000,27431416210,7310,7320,7320,7290,2512
20230622,150900,27413063890,7310,7280,7310,7280,4936
20230622,150800,27377014890,7280,7280,7290,7280,615
20230622,150700,27372537360,7280,7280,7300,7280,897
20230622,150600,27365998210,7280,7300,7300,7270,380
20230622,150500,27363227690,7290,7280,7300,7270,6506
20230622,150400,27315808860,7280,7280,7280,7270,657
20230622,150300,27311029720,7290,7250,7290,7240,3616
20230622,150200,27284780060,7240,7240,7240,7220,1122
20230622,150100,27276661390,7230,7230,7240,7230,2367
20230622,150000,27259542880,7230,7250,7250,7230,1034
20230622,145900,27252055080,7240,7240,7240,7220,504
20230622,145800,27248407320,7220,7240,7250,7220,3210
20230622,145700,27225200730,7230,7250,7260,7230,4780
20230622,145600,27190583730,7240,7240,7250,7240,590
20230622,145500,27186312110,7230,7220,7250,7220,290
20230622,145400,27184211330,7220,7200,7220,7200,859
20230622,145300,27178017580,7220,7230,7230,7200,1895
20230622,145200,27164367860,7230,7200,7240,7200,1173
20230622,145100,27155895410,7200,7200,7230,7190,3508
20230622,145000,27130624630,7200,7220,7240,7190,3690
20230622,144900,27104052220,7210,7300,7310,7200,9840
20230622,144800,27032555900,7300,7290,7310,7280,18117
20230622,144700,26900365030,7290,7270,7300,7270,1881
20230622,144600,26886657000,7270,7260,7270,7260,1001
20230622,144500,26879388690,7260,7250,7260,7230,2935
20230622,144400,26858120250,7250,7240,7250,7230,579
20230622,144300,26853928850,7230,7260,7260,7230,1197
20230622,144200,26845265870,7260,7260,7260,7250,648
20230622,144100,26840564860,7260,7260,7260,7250,640
20230622,144000,26835923140,7260,7260,7260,7250,550
20230622,143900,26831935340,7260,7230,7260,7220,2208
20230622,143800,26815962760,7230,7240,7240,7220,840
20230622,143700,26809888970,7210,7240,7240,7210,3879
20230622,143600,26781900330,7230,7230,7230,7210,788
20230622,143500,26776206310,7220,7230,7230,7200,2462
20230622,143400,26758452360,7240,7240,7240,7220,990
20230622,143300,26751303030,7240,7260,7260,7220,508
20230622,143200,26747627220,7210,7280,7280,7210,5197
20230622,143100,26710108620,7260,7270,7290,7260,5671
20230622,143000,26668891470,7270,7260,7270,7250,2766
20230622,142900,26648829840,7250,7260,7270,7240,1795
20230622,142800,26635819030,7270,7270,7280,7260,1122
20230622,142700,26627659500,7270,7240,7280,7230,1361
20230622,142600,26617787860,7240,7230,7250,7210,3756
20230622,142500,26590624460,7230,7210,7230,7200,2610
20230622,142400,26571798580,7230,7210,7230,7200,1032
20230622,142300,26564362320,7220,7220,7230,7210,3022
20230622,142200,26542568110,7220,7220,7240,7220,291
20230622,142100,26540466280,7230,7240,7240,7220,1012
20230622,142000,26533153510,7240,7240,7250,7240,321
20230622,141900,26530827030,7230,7240,7240,7230,932
20230622,141800,26524082060,7240,7230,7240,7220,631
20230622,141700,26519519720,7230,7240,7240,7230,3182
20230622,141600,26496502590,7240,7240,7250,7220,2602
20230622,141500,26477688590,7240,7230,7250,7230,3520
20230622,141400,26452219450,7220,7210,7220,7190,3324
20230622,141300,26428246290,7210,7210,7220,7210,2492
20230622,141200,26410259950,7210,7190,7220,7190,1133
20230622,141100,26402091260,7220,7230,7240,7150,7716
20230622,141000,26346423700,7230,7210,7230,7210,3691
20230622,140900,26319749190,7210,7200,7220,7200,3834
20230622,140800,26292097850,7200,7160,7200,7160,7408
20230622,140700,26238913890,7160,7170,7170,7150,318
20230622,140600,26236638300,7160,7170,7170,7140,766
20230622,140500,26231158990,7140,7150,7170,7130,3798
20230622,140400,26203997140,7160,7140,7170,7140,2356
20230622,140300,26187143900,7140,7130,7150,7110,1859
20230622,140200,26173887640,7140,7120,7150,7100,10729
20230622,140100,26097657670,7130,7140,7140,7100,4166
20230622,140000,26068018260,7130,7170,7170,7130,2141
20230622,135900,26052727770,7180,7180,7180,7140,447
20230622,135800,26049528270,7190,7170,7190,7140,7350
20230622,135700,25996886300,7160,7170,7170,7150,3904
20230622,135600,25968929490,7160,7140,7160,7120,3868
20230622,135500,25941300740,7120,7160,7160,7120,5816
20230622,135400,25899805060,7170,7130,7180,7130,3732
20230622,135300,25873111080,7110,7170,7170,7100,12362
20230622,135200,25785143160,7170,7180,7190,7110,20162
20230622,135100,25641271240,7190,7200,7200,7180,2568
20230622,135000,25622801600,7200,7200,7200,7190,1091
20230622,134900,25614950900,7210,7170,7220,7170,5545
20230622,134800,25575010960,7170,7190,7190,7170,3818
20230622,134700,25547597700,7190,7190,7200,7170,7240
20230622,134600,25495602130,7180,7190,7200,7180,2015
20230622,134500,25481103090,7190,7200,7210,7190,3009
20230622,134400,25459465040,7220,7200,7220,7190,3190
20230622,134300,25436492970,7190,7190,7200,7160,3213
20230622,134200,25413426210,7170,7190,7190,7160,7705
20230622,134100,25358148660,7180,7170,7190,7170,4187
20230622,134000,25328102980,7180,7210,7220,7170,10527
20230622,133900,25252365720,7220,7210,7230,7200,4311
20230622,133800,25221247160,7210,7210,7210,7180,6478
20230622,133700,25174623000,7210,7200,7210,7170,11915
20230622,133600,25089017540,7190,7170,7230,7160,9967
20230622,133500,25017321010,7160,7190,7190,7130,24040
20230622,133400,24845298070,7190,7230,7230,7160,33268
20230622,133300,24606016000,7230,7310,7310,7210,24550
20230622,133200,24428048260,7310,7290,7310,7260,8589
20230622,133100,24365534820,7290,7260,7300,7250,15201
20230622,133000,24255043430,7260,7320,7350,7260,36546
20230622,132900,23987865300,7310,7350,7400,7300,31969
20230622,132800,23753402250,7350,7430,7470,7330,40613
20230622,132700,23453265780,7440,7630,7640,7400,100978
20230622,132600,22696000710,7640,7660,7710,7630,12820
20230622,132500,22597659860,7690,7670,7720,7640,11498
20230622,132400,22509387380,7670,7640,7700,7630,17930
20230622,132300,22372174090,7650,7720,7720,7650,20103
20230622,132200,22217817890,7720,7670,7740,7670,9361
20230622,132100,22145629220,7670,7690,7730,7670,10512
20230622,132000,22064643040,7700,7700,7710,7650,13060
20230622,131900,21964323160,7690,7740,7740,7650,27598
20230622,131800,21752289050,7730,7720,7740,7660,42031
20230622,131700,21428771700,7720,7770,7770,7700,37530
20230622,131600,21138880320,7770,7810,7820,7760,14026
20230622,131500,21029792920,7780,7780,7860,7780,25692
20230622,131400,20829055240,7780,7820,7870,7780,35953
20230622,131300,20548295430,7820,7940,7940,7800,64890
20230622,131200,20038296470,7940,7980,8010,7910,40174
20230622,131100,19718882840,7990,7970,8010,7920,92009
20230622,131000,18985965000,7970,7860,8020,7840,214553
20230622,130900,17277121140,7870,7900,7920,7830,50321
20230622,130800,16880968100,7900,7780,7900,7720,48729
20230622,130700,16498780620,7790,7720,7840,7710,33199
20230622,130600,16240078610,7710,7770,7770,7680,13894
20230622,130500,16132634960,7780,7640,7790,7630,11660
20230622,130400,16042652720,7630,7660,7670,7620,6645
20230622,130300,15991856760,7670,7650,7690,7610,14851
20230622,130200,15878261440,7650,7650,7710,7600,22654
20230622,130100,15705238920,7640,7710,7720,7640,32034
20230622,130000,15459350510,7720,7780,7780,7710,16753
20230622,125900,15329593030,7770,7830,7870,7770,46258
20230622,125800,14968198560,7830,7760,7840,7730,58066
20230622,125700,14515248500,7760,7720,7850,7690,83218
20230622,125600,13868183460,7710,7630,7730,7560,27207
20230622,125500,13659693640,7630,7640,7640,7580,9432
20230622,125400,13587987480,7650,7550,7690,7550,26014
20230622,125300,13390369090,7550,7660,7670,7550,16549
20230622,125200,13264686460,7660,7700,7710,7600,18843
20230622,125100,13120273920,7700,7640,7720,7620,18560
20230622,125000,12977936920,7650,7600,7690,7560,31669
20230622,124900,12737179760,7600,7610,7700,7600,31834
20230622,124800,12494202610,7620,7710,7710,7620,36333
20230622,124700,12215967450,7710,7690,7740,7670,31076
20230622,124600,11976523980,7680,7760,7780,7620,82078
20230622,124500,11344505720,7760,7840,7850,7760,60226
20230622,124400,10874356070,7830,7810,7940,7750,146848
20230622,124300,9722221630,7810,7660,7890,7650,174929
20230622,124200,8362646600,7660,7560,7720,7530,75711
20230622,124100,7784492450,7540,7560,7570,7480,35565
20230622,124000,7517051520,7560,7540,7690,7510,54344
20230622,123900,7103808020,7510,7690,7770,7470,271483
20230622,123800,5030881050,7630,7630,7630,7630,0
20230622,123700,5030881050,7630,7630,7630,7630,0
20230622,123600,5030881050,7630,7310,7640,7300,170328
20230622,123500,3757990330,7310,7270,7310,7260,10325
20230622,123400,3682642130,7270,7260,7290,7260,2623
20230622,123300,3663524540,7280,7280,7280,7250,1776
20230622,123200,3650595810,7270,7240,7270,7230,5505
20230622,123100,3610652080,7250,7250,7260,7230,620
20230622,123000,3606160090,7260,7250,7260,7230,836
20230622,122900,3600098080,7250,7220,7260,7220,660
20230622,122800,3595321790,7270,7200,7280,7200,1985
20230622,122700,3581026920,7190,7270,7270,7190,7177
20230622,122600,3529200250,7260,7270,7280,7260,330
20230622,122500,3526801640,7270,7270,7270,7270,368
20230622,122400,3524126280,7270,7240,7270,7240,215
20230622,122300,3522566670,7250,7250,7250,7240,238
20230622,122200,3520841300,7230,7230,7230,7230,104
20230622,122100,3520089380,7230,7240,7270,7220,874
20230622,122000,3513770420,7240,7270,7270,7240,1367
20230622,121900,3503852360,7280,7300,7300,7270,1005
20230622,121800,3496528360,7300,7290,7310,7280,2634
20230622,121700,3477307410,7260,7290,7290,7240,2148
20230622,121600,3461704220,7290,7260,7290,7260,3421
20230622,121500,3436818790,7260,7260,7280,7240,244
20230622,121400,3435048360,7260,7260,7280,7260,508
20230622,121300,3431360080,7280,7220,7280,7220,2331
20230622,121200,3414449990,7260,7230,7260,7200,3644
20230622,121100,3388152290,7230,7250,7260,7230,1261
20230622,121000,3379018570,7250,7260,7260,7250,534
20230622,120900,3375141950,7260,7260,7270,7250,280
20230622,120800,3373109650,7260,7260,7260,7250,531
20230622,120700,3369255470,7260,7250,7260,7250,555
20230622,120600,3365228780,7260,7260,7260,7250,305
20230622,120500,3363014700,7260,7270,7270,7250,778
20230622,120400,3357364450,7270,7280,7280,7260,1615
20230622,120300,3345617810,7290,7300,7300,7290,1441
20230622,120200,3335111460,7300,7300,7300,7300,1236
20230622,120100,3326088660,7290,7280,7290,7270,1645
20230622,120000,3314097180,7280,7300,7300,7280,1411
20230622,115900,3303821270,7290,7280,7310,7280,1293
20230622,115800,3294382900,7300,7250,7300,7250,947
20230622,115700,3287486370,7250,7250,7250,7250,194
20230622,115600,3286079870,7260,7260,7260,7260,274
20230622,115500,3284090630,7260,7260,7280,7250,1024
20230622,115400,3276637870,7260,7260,7280,7260,26
20230622,115300,3276449080,7260,7250,7270,7250,236
20230622,115200,3274737960,7250,7300,7300,7250,2258
20230622,115100,3258315250,7300,7250,7310,7250,12893
20230622,115000,3164335070,7260,7270,7270,7240,600
20230622,114900,3159980780,7270,7240,7280,7220,2449
20230622,114800,3142195830,7240,7200,7250,7200,3128
20230622,114700,3119570830,7200,7190,7200,7180,2426
20230622,114600,3102137760,7200,7220,7220,7190,1836
20230622,114500,3088905790,7220,7220,7220,7210,741
20230622,114400,3083556610,7220,7220,7230,7220,900
20230622,114300,3077052280,7230,7200,7230,7200,420
20230622,114200,3074022020,7200,7200,7200,7200,13
20230622,114100,3073928420,7220,7210,7220,7200,104
20230622,114000,3073179170,7230,7210,7230,7200,1830
20230622,113900,3059991570,7220,7230,7240,7210,1350
20230622,113800,3050257170,7210,7230,7230,7210,2839
20230622,113700,3029758800,7240,7230,7240,7230,681
20230622,113600,3024832830,7240,7250,7250,7240,1058
20230622,113500,3017167780,7250,7250,7250,7250,183
20230622,113400,3015841030,7260,7240,7260,7240,3323
20230622,113300,2991756350,7240,7250,7250,7240,507
20230622,113200,2988080690,7250,7230,7260,7230,1318
20230622,113100,2978549500,7240,7240,7240,7240,75
20230622,113000,2978006500,7240,7240,7260,7240,536
20230622,112900,2974125840,7250,7250,7250,7240,1043
20230622,112800,2966568090,7240,7240,7240,7230,322
20230622,112700,2964237360,7240,7240,7240,7220,375
20230622,112600,2961526380,7230,7230,7240,7220,470
20230622,112500,2958130640,7240,7220,7250,7220,551
20230622,112400,2954150470,7220,7240,7250,7220,460
20230622,112300,2950824630,7240,7250,7250,7220,2856
20230622,112200,2930163960,7250,7260,7270,7250,1167
20230622,112100,2921697920,7260,7260,7260,7250,1269
20230622,112000,2912489320,7270,7240,7270,7240,2974
20230622,111900,2890890040,7240,7240,7250,7230,2506
20230622,111800,2872749730,7250,7230,7280,7230,13952
20230622,111700,2771446810,7240,7220,7250,7210,5139
20230622,111600,2734246600,7220,7210,7220,7200,1142
20230622,111500,2726012570,7200,7190,7200,7180,838
20230622,111400,2719986550,7190,7190,7200,7190,799
20230622,111300,2714241170,7190,7190,7200,7190,342
20230622,111200,2711782100,7190,7180,7200,7180,955
20230622,111100,2704915700,7210,7160,7210,7160,115
20230622,111000,2704087470,7160,7170,7170,7160,103
20230622,110900,2703349920,7170,7170,7190,7160,1117
20230622,110800,2695345290,7190,7170,7190,7170,130
20230622,110700,2694413130,7190,7210,7210,7170,1282
20230622,110600,2685207330,7220,7190,7220,7190,8
20230622,110500,2685149670,7220,7190,7220,7190,573
20230622,110400,2681020630,7190,7190,7190,7170,594
20230622,110300,2676751150,7200,7210,7210,7190,941
20230622,110200,2669975630,7210,7230,7230,7210,1078
20230622,110100,2662195720,7230,7230,7230,7230,145
20230622,110000,2661147370,7220,7230,7230,7210,863
20230622,105900,2654909080,7230,7230,7240,7220,2604
20230622,105800,2636105480,7240,7230,7240,7230,1211
20230622,105700,2627344750,7230,7170,7230,7170,5683
20230622,105600,2586381210,7170,7170,7170,7150,72
20230622,105500,2585865130,7190,7170,7190,7170,177
20230622,105400,2584592720,7150,7170,7170,7150,1747
20230622,105300,2572081440,7180,7160,7180,7150,2015
20230622,105200,2557614080,7150,7170,7180,7130,3560
20230622,105100,2532064920,7170,7130,7170,7130,343
20230622,105000,2529617230,7140,7140,7160,7130,100
20230622,104900,2528903010,7140,7160,7160,7140,525
20230622,104800,2525154470,7160,7150,7170,7150,553
20230622,104700,2521199590,7170,7170,7170,7150,102
20230622,104600,2520468270,7170,7150,7170,7150,601
20230622,104500,2516171100,7170,7170,7170,7150,218
20230622,104400,2514609070,7190,7180,7190,7170,2637
20230622,104300,2495676940,7180,7180,7180,7180,480
20230622,104200,2492230540,7170,7180,7180,7170,600
20230622,104100,2487925270,7180,7170,7180,7160,457
20230622,104000,2484647160,7170,7170,7170,7170,16
20230622,103900,2484532440,7170,7170,7170,7160,648
20230622,103800,2479887610,7170,7150,7170,7150,214
20230622,103700,2478355140,7160,7150,7160,7130,160
20230622,103600,2477214050,7160,7140,7160,7130,1011
20230622,103500,2470003440,7140,7180,7190,7140,671
20230622,103400,2465189170,7180,7180,7180,7170,70
20230622,103300,2464686770,7180,7140,7180,7130,749
20230622,103200,2459337950,7150,7150,7150,7150,109
20230622,103100,2458558600,7150,7150,7150,7140,56
20230622,103000,2458158500,7150,7140,7150,7140,33
20230622,102900,2457922650,7130,7170,7170,7130,2332
20230622,102800,2441209550,7170,7190,7190,7170,3315
20230622,102700,2417422800,7190,7180,7200,7170,2989
20230622,102600,2395931180,7180,7130,7190,7130,3783
20230622,102500,2368817840,7130,7120,7130,7120,2176
20230622,102400,2353324710,7100,7100,7110,7100,1779
20230622,102300,2340693710,7100,7120,7120,7100,97
20230622,102200,2340004870,7120,7110,7130,7110,1436
20230622,102100,2329780860,7120,7120,7120,7070,24
20230622,102000,2329610660,7090,7040,7120,7040,355
20230622,101900,2327090800,7090,7120,7120,7030,5030
20230622,101800,2291600100,7090,7140,7140,7070,606
20230622,101700,2287286800,7120,7110,7140,7110,820
20230622,101600,2281448290,7090,7090,7120,7070,467
20230622,101500,2278139980,7090,7090,7100,7070,204
20230622,101400,2276697530,7070,7100,7100,7070,644
20230622,101300,2272141810,7090,7080,7140,7060,652
20230622,101200,2267527280,7040,7100,7100,7040,2692
20230622,101100,2248489180,7100,7120,7120,7090,1201
20230622,101000,2239951320,7120,7090,7120,7070,1609
20230622,100900,2228539830,7090,7060,7090,7040,479
20230622,100800,2225162510,7050,7110,7110,7030,10091
20230622,100700,2153824420,7100,7120,7120,7100,2625
20230622,100600,2135153450,7130,7150,7150,7130,1041
20230622,100500,2127726520,7150,7170,7170,7140,1830
20230622,100400,2114638250,7160,7170,7190,7160,2683
20230622,100300,2095397840,7160,7140,7160,7140,617
20230622,100200,2090986270,7160,7140,7160,7140,1393
20230622,100100,2081030100,7120,7120,7160,7120,734
20230622,100000,2075803340,7140,7130,7180,7130,975
20230622,095900,2068837630,7150,7140,7180,7100,2048
20230622,095800,2054245810,7140,7180,7180,7140,651
20230622,095700,2049590220,7180,7140,7180,7140,1098
20230622,095600,2041740320,7140,7150,7160,7140,1607
20230622,095500,2030261060,7150,7160,7190,7150,731
20230622,095400,2025033070,7160,7190,7210,7140,2053
20230622,095300,2010341620,7200,7150,7200,7140,1464
20230622,095200,1999860370,7150,7160,7160,7140,745
20230622,095100,1994533540,7150,7150,7180,7140,3664
20230622,095000,1968335570,7160,7180,7190,7150,1550
20230622,094900,1957224660,7180,7180,7230,7180,1822
20230622,094800,1944107990,7180,7130,7250,7130,2582
20230622,094700,1925546620,7140,7140,7160,7110,3899
20230622,094600,1897751670,7140,7210,7250,7140,7578
20230622,094500,1843311800,7210,7250,7270,7210,5461
20230622,094400,1803745560,7240,7220,7270,7210,14970
20230622,094300,1695188320,7220,7130,7230,7130,5027
20230622,094200,1658970330,7130,7150,7150,7070,9038
20230622,094100,1594690890,7150,7210,7210,7150,8821
20230622,094000,1531395400,7200,7180,7220,7170,4120
20230622,093900,1501782490,7180,7220,7240,7180,8486
20230622,093800,1440605530,7220,7200,7250,7170,16766
20230622,093700,1319722090,7210,7190,7260,7180,33828
20230622,093600,1075444490,7180,7130,7190,7120,15938
20230622,093500,961339020,7130,7120,7130,7110,5549
20230622,093400,921842820,7120,7140,7140,7110,9224
20230622,093300,856129160,7140,7070,7160,7060,21138
20230622,093200,705910730,7060,7020,7070,7010,4557
20230622,093100,673825570,7020,6990,7030,6990,6119
20230622,093000,630972160,6990,6920,7000,6920,4062
20230622,092900,602680060,6940,6900,6940,6900,1542
20230622,092800,592008010,6910,6900,6910,6900,507
20230622,092700,588505870,6900,6900,6910,6900,1519
20230622,092600,578023450,6900,6890,6900,6890,2540
20230622,092500,560500500,6890,6890,6930,6880,518
20230622,092400,556919550,6880,6880,6910,6880,1359
20230622,092300,547567820,6870,6880,6920,6870,1401
20230622,092200,537903310,6870,6800,6900,6800,3703
20230622,092100,512522310,6810,6790,6810,6780,721
20230622,092000,507622080,6790,6810,6810,6780,1625
20230622,091900,496582450,6810,6790,6820,6790,76
20230622,091800,496066320,6780,6820,6830,6780,4121
20230622,091700,468057390,6800,6810,6820,6800,532
20230622,091600,464436940,6820,6820,6820,6800,1198
20230622,091500,456274320,6820,6820,6820,6820,342
20230622,091400,453941880,6820,6830,6830,6800,4692
20230622,091300,422009340,6830,6820,6830,6810,1316
20230622,091200,413034940,6820,6830,6830,6820,617
20230622,091100,408822800,6820,6850,6850,6820,1516
20230622,091000,398466680,6850,6870,6870,6850,1615
20230622,090900,387395520,6870,6910,6910,6860,2857
20230622,090800,367769300,6910,6910,6910,6870,1791
20230622,090700,355448000,6920,6860,6920,6860,730
20230622,090600,350425000,6840,6870,6870,6840,7
20230622,090500,350376970,6870,6840,6870,6830,1471
20230622,090400,340314820,6840,6840,6840,6840,536
20230622,090300,336648580,6830,6840,6840,6820,3444
20230622,090200,313120020,6840,6900,6910,6830,5795
20230622,090100,273451580,6910,6970,6970,6820,8804
20230622,090000,212819340,6970,6950,7010,6950,30291
Reference in New Issue Copy Permalink