ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/016740/min/candle-20230615.csv

686 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
20230615,202300,3763463940,4150,4150,4150,4150,61160
20230615,202200,3763463940,4150,4150,4150,4150,0
20230615,202100,3763463940,4150,4150,4150,4150,0
20230615,202000,3763463940,4150,4150,4150,4150,0
20230615,201900,3763463940,4150,4150,4150,4150,0
20230615,201800,3763463940,4150,4150,4150,4150,0
20230615,201700,3763463940,4150,4150,4150,4150,0
20230615,201600,3763463940,4150,4150,4150,4150,0
20230615,201500,3763463940,4150,4150,4150,4150,0
20230615,201400,3763463940,4150,4150,4150,4150,0
20230615,201300,3763463940,4150,4150,4150,4150,0
20230615,201200,3763463940,4150,4150,4150,4150,0
20230615,201100,3763463940,4150,4150,4150,4150,0
20230615,201000,3763463940,4150,4150,4150,4150,0
20230615,200900,3763463940,4150,4150,4150,4150,0
20230615,200800,3763463940,4150,4150,4150,4150,0
20230615,200700,3763463940,4150,4150,4150,4150,0
20230615,200600,3763463940,4150,4150,4150,4150,0
20230615,200500,3763463940,4150,4150,4150,4150,0
20230615,200400,3763463940,4150,4150,4150,4150,0
20230615,200300,3763463940,4150,4150,4150,4150,0
20230615,200200,3763463940,4150,4150,4150,4150,0
20230615,200100,3763463940,4150,4150,4150,4150,0
20230615,200000,3763463940,4150,4150,4150,4150,0
20230615,195900,3763463940,4150,4150,4150,4150,0
20230615,195800,3763463940,4150,4150,4150,4150,0
20230615,195700,3763463940,4150,4150,4150,4150,0
20230615,195600,3763463940,4150,4150,4150,4150,0
20230615,195500,3763463940,4150,4150,4150,4150,0
20230615,195400,3763463940,4150,4150,4150,4150,0
20230615,195300,3763463940,4150,4150,4150,4150,61160
20230615,195200,3763463940,4150,4150,4150,4150,0
20230615,195100,3763463940,4150,4150,4150,4150,0
20230615,195000,3763463940,4150,4150,4150,4150,0
20230615,194900,3763463940,4150,4150,4150,4150,0
20230615,194800,3763463940,4150,4150,4150,4150,0
20230615,194700,3763463940,4150,4150,4150,4150,0
20230615,194600,3763463940,4150,4150,4150,4150,0
20230615,194500,3763463940,4150,4150,4150,4150,0
20230615,194400,3763463940,4150,4150,4150,4150,0
20230615,194300,3763463940,4150,4150,4150,4150,0
20230615,194200,3763463940,4150,4150,4150,4150,0
20230615,194100,3763463940,4150,4150,4150,4150,0
20230615,194000,3763463940,4150,4150,4150,4150,0
20230615,193900,3763463940,4150,4150,4150,4150,0
20230615,193800,3763463940,4150,4150,4150,4150,0
20230615,193700,3763463940,4150,4150,4150,4150,0
20230615,193600,3763463940,4150,4150,4150,4150,0
20230615,193500,3763463940,4150,4150,4150,4150,0
20230615,193400,3763463940,4150,4150,4150,4150,0
20230615,193300,3763463940,4150,4150,4150,4150,0
20230615,193200,3763463940,4150,4150,4150,4150,0
20230615,193100,3763463940,4150,4150,4150,4150,0
20230615,193000,3763463940,4150,4150,4150,4150,0
20230615,192900,3763463940,4150,4150,4150,4150,0
20230615,192800,3763463940,4150,4150,4150,4150,0
20230615,192700,3763463940,4150,4150,4150,4150,0
20230615,192600,3763463940,4150,4150,4150,4150,0
20230615,192500,3763463940,4150,4150,4150,4150,0
20230615,192400,3763463940,4150,4150,4150,4150,0
20230615,192300,3763463940,4150,4150,4150,4150,61160
20230615,192200,3763463940,4150,4150,4150,4150,0
20230615,192100,3763463940,4150,4150,4150,4150,0
20230615,192000,3763463940,4150,4150,4150,4150,0
20230615,191900,3763463940,4150,4150,4150,4150,0
20230615,191800,3763463940,4150,4150,4150,4150,0
20230615,191700,3763463940,4150,4150,4150,4150,0
20230615,191600,3763463940,4150,4150,4150,4150,0
20230615,191500,3763463940,4150,4150,4150,4150,0
20230615,191400,3763463940,4150,4150,4150,4150,0
20230615,191300,3763463940,4150,4150,4150,4150,0
20230615,191200,3763463940,4150,4150,4150,4150,0
20230615,191100,3763463940,4150,4150,4150,4150,0
20230615,191000,3763463940,4150,4150,4150,4150,0
20230615,190900,3763463940,4150,4150,4150,4150,0
20230615,190800,3763463940,4150,4150,4150,4150,0
20230615,190700,3763463940,4150,4150,4150,4150,0
20230615,190600,3763463940,4150,4150,4150,4150,0
20230615,190500,3763463940,4150,4150,4150,4150,0
20230615,190400,3763463940,4150,4150,4150,4150,0
20230615,190300,3763463940,4150,4150,4150,4150,0
20230615,190200,3763463940,4150,4150,4150,4150,0
20230615,190100,3763463940,4150,4150,4150,4150,0
20230615,190000,3763463940,4150,4150,4150,4150,0
20230615,185900,3763463940,4150,4150,4150,4150,0
20230615,185800,3763463940,4150,4150,4150,4150,0
20230615,185700,3763463940,4150,4150,4150,4150,0
20230615,185600,3763463940,4150,4150,4150,4150,0
20230615,185500,3763463940,4150,4150,4150,4150,0
20230615,185400,3763463940,4150,4150,4150,4150,0
20230615,185300,3763463940,4150,4150,4150,4150,61160
20230615,185200,3763463940,4150,4150,4150,4150,0
20230615,185100,3763463940,4150,4150,4150,4150,0
20230615,185000,3763463940,4150,4150,4150,4150,0
20230615,184900,3763463940,4150,4150,4150,4150,0
20230615,184800,3763463940,4150,4150,4150,4150,0
20230615,184700,3763463940,4150,4150,4150,4150,0
20230615,184600,3763463940,4150,4150,4150,4150,0
20230615,184500,3763463940,4150,4150,4150,4150,0
20230615,184400,3763463940,4150,4150,4150,4150,0
20230615,184300,3763463940,4150,4150,4150,4150,0
20230615,184200,3763463940,4150,4150,4150,4150,0
20230615,184100,3763463940,4150,4150,4150,4150,0
20230615,184000,3763463940,4150,4150,4150,4150,0
20230615,183900,3763463940,4150,4150,4150,4150,0
20230615,183800,3763463940,4150,4150,4150,4150,0
20230615,183700,3763463940,4150,4150,4150,4150,0
20230615,183600,3763463940,4150,4150,4150,4150,0
20230615,183500,3763463940,4150,4150,4150,4150,0
20230615,183400,3763463940,4150,4150,4150,4150,0
20230615,183300,3763463940,4150,4150,4150,4150,0
20230615,183200,3763463940,4150,4150,4150,4150,0
20230615,183100,3763463940,4150,4150,4150,4150,0
20230615,183000,3763463940,4150,4150,4150,4150,0
20230615,182900,3763463940,4150,4150,4150,4150,0
20230615,182800,3763463940,4150,4150,4150,4150,0
20230615,182700,3763463940,4150,4150,4150,4150,0
20230615,182600,3763463940,4150,4150,4150,4150,0
20230615,182500,3763463940,4150,4150,4150,4150,0
20230615,182400,3763463940,4150,4150,4150,4150,0
20230615,182300,3763463940,4150,4150,4150,4150,61160
20230615,182200,3763463940,4150,4150,4150,4150,0
20230615,182100,3763463940,4150,4150,4150,4150,0
20230615,182000,3763463940,4150,4150,4150,4150,0
20230615,181900,3763463940,4150,4150,4150,4150,0
20230615,181800,3763463940,4150,4150,4150,4150,0
20230615,181700,3763463940,4150,4150,4150,4150,0
20230615,181600,3763463940,4150,4150,4150,4150,0
20230615,181500,3763463940,4150,4150,4150,4150,0
20230615,181400,3763463940,4150,4150,4150,4150,0
20230615,181300,3763463940,4150,4150,4150,4150,0
20230615,181200,3763463940,4150,4150,4150,4150,0
20230615,181100,3763463940,4150,4150,4150,4150,0
20230615,181000,3763463940,4150,4150,4150,4150,0
20230615,180900,3763463940,4150,4150,4150,4150,0
20230615,180800,3763463940,4150,4150,4150,4150,0
20230615,180700,3763463940,4150,4150,4150,4150,0
20230615,180600,3763463940,4150,4150,4150,4150,0
20230615,180500,3763463940,4150,4150,4150,4150,0
20230615,180400,3763463940,4150,4150,4150,4150,0
20230615,180300,3763463940,4150,4150,4150,4150,0
20230615,180200,3763463940,4150,4150,4150,4150,0
20230615,180100,3763463940,4150,4150,4150,4150,0
20230615,180000,3763463940,4150,4150,4150,4150,0
20230615,175900,3763463940,4150,4150,4150,4150,0
20230615,175800,3763463940,4150,4150,4150,4150,0
20230615,175700,3763463940,4150,4150,4150,4150,0
20230615,175600,3763463940,4150,4150,4150,4150,0
20230615,175500,3763463940,4150,4150,4150,4150,0
20230615,175400,3763463940,4150,4150,4150,4150,0
20230615,175300,3763463940,4150,4150,4150,4150,61160
20230615,175200,3763463940,4150,4150,4150,4150,0
20230615,175100,3763463940,4150,4150,4150,4150,0
20230615,175000,3763463940,4150,4150,4150,4150,0
20230615,174900,3763463940,4150,4150,4150,4150,0
20230615,174800,3763463940,4150,4150,4150,4150,0
20230615,174700,3763463940,4150,4150,4150,4150,0
20230615,174600,3763463940,4150,4150,4150,4150,0
20230615,174500,3763463940,4150,4150,4150,4150,0
20230615,174400,3763463940,4150,4150,4150,4150,0
20230615,174300,3763463940,4150,4150,4150,4150,0
20230615,174200,3763463940,4150,4150,4150,4150,0
20230615,174100,3763463940,4150,4150,4150,4150,0
20230615,174000,3763463940,4150,4150,4150,4150,0
20230615,173900,3763463940,4150,4150,4150,4150,0
20230615,173800,3763463940,4150,4150,4150,4150,0
20230615,173700,3763463940,4150,4150,4150,4150,0
20230615,173600,3763463940,4150,4150,4150,4150,0
20230615,173500,3763463940,4150,4150,4150,4150,0
20230615,173400,3763463940,4150,4150,4150,4150,0
20230615,173300,3763463940,4150,4150,4150,4150,0
20230615,173200,3763463940,4150,4150,4150,4150,0
20230615,173100,3763463940,4150,4150,4150,4150,0
20230615,173000,3763463940,4150,4150,4150,4150,0
20230615,172900,3763463940,4150,4150,4150,4150,0
20230615,172800,3763463940,4150,4150,4150,4150,0
20230615,172700,3763463940,4150,4150,4150,4150,0
20230615,172600,3763463940,4150,4150,4150,4150,0
20230615,172500,3763463940,4150,4150,4150,4150,0
20230615,172400,3763463940,4150,4150,4150,4150,0
20230615,172300,3763463940,4150,4150,4150,4150,61160
20230615,172200,3763463940,4150,4150,4150,4150,0
20230615,172100,3763463940,4150,4150,4150,4150,0
20230615,172000,3763463940,4150,4150,4150,4150,0
20230615,171900,3763463940,4150,4150,4150,4150,0
20230615,171800,3763463940,4150,4150,4150,4150,0
20230615,171700,3763463940,4150,4150,4150,4150,0
20230615,171600,3763463940,4150,4150,4150,4150,0
20230615,171500,3763463940,4150,4150,4150,4150,0
20230615,171400,3763463940,4150,4150,4150,4150,0
20230615,171300,3763463940,4150,4150,4150,4150,0
20230615,171200,3763463940,4150,4150,4150,4150,0
20230615,171100,3763463940,4150,4150,4150,4150,0
20230615,171000,3763463940,4150,4150,4150,4150,0
20230615,170900,3763463940,4150,4150,4150,4150,0
20230615,170800,3763463940,4150,4150,4150,4150,0
20230615,170700,3763463940,4150,4150,4150,4150,0
20230615,170600,3763463940,4150,4150,4150,4150,0
20230615,170500,3763463940,4150,4150,4150,4150,0
20230615,170400,3763463940,4150,4150,4150,4150,0
20230615,170300,3763463940,4150,4150,4150,4150,0
20230615,170200,3763463940,4150,4150,4150,4150,0
20230615,170100,3763463940,4150,4150,4150,4150,0
20230615,170000,3763463940,4150,4150,4150,4150,0
20230615,165900,3763463940,4150,4150,4150,4150,0
20230615,165800,3763463940,4150,4150,4150,4150,0
20230615,165700,3763463940,4150,4150,4150,4150,0
20230615,165600,3763463940,4150,4150,4150,4150,0
20230615,165500,3763463940,4150,4150,4150,4150,0
20230615,165400,3763463940,4150,4150,4150,4150,0
20230615,165300,3763463940,4150,4150,4150,4150,61160
20230615,165200,3763463940,4150,4150,4150,4150,0
20230615,165100,3763463940,4150,4150,4150,4150,0
20230615,165000,3763463940,4150,4150,4150,4150,0
20230615,164900,3763463940,4150,4150,4150,4150,0
20230615,164800,3763463940,4150,4150,4150,4150,0
20230615,164700,3763463940,4150,4150,4150,4150,0
20230615,164600,3763463940,4150,4150,4150,4150,0
20230615,164500,3763463940,4150,4150,4150,4150,0
20230615,164400,3763463940,4150,4150,4150,4150,0
20230615,164300,3763463940,4150,4150,4150,4150,0
20230615,164200,3763463940,4150,4150,4150,4150,0
20230615,164100,3763463940,4150,4150,4150,4150,0
20230615,164000,3763463940,4150,4150,4150,4150,0
20230615,163900,3763463940,4150,4150,4150,4150,0
20230615,163800,3763463940,4150,4150,4150,4150,0
20230615,163700,3763463940,4150,4150,4150,4150,0
20230615,163600,3763463940,4150,4150,4150,4150,0
20230615,163500,3763463940,4150,4150,4150,4150,0
20230615,163400,3763463940,4150,4150,4150,4150,0
20230615,163300,3763463940,4150,4150,4150,4150,0
20230615,163200,3763463940,4150,4150,4150,4150,0
20230615,163100,3763463940,4150,4150,4150,4150,0
20230615,163000,3763463940,4150,4150,4150,4150,0
20230615,162900,3763463940,4150,4150,4150,4150,0
20230615,162800,3763463940,4150,4150,4150,4150,0
20230615,162700,3763463940,4150,4150,4150,4150,0
20230615,162600,3763463940,4150,4150,4150,4150,0
20230615,162500,3763463940,4150,4150,4150,4150,0
20230615,162400,3763463940,4150,4150,4150,4150,0
20230615,162300,3763463940,4150,4150,4150,4150,61160
20230615,162200,3763463940,4150,4150,4150,4150,0
20230615,162100,3763463940,4150,4150,4150,4150,0
20230615,162000,3763463940,4150,4150,4150,4150,0
20230615,161900,3763463940,4150,4150,4150,4150,0
20230615,161800,3763463940,4150,4150,4150,4150,0
20230615,161700,3763463940,4150,4150,4150,4150,0
20230615,161600,3763463940,4150,4150,4150,4150,0
20230615,161500,3763463940,4150,4150,4150,4150,0
20230615,161400,3763463940,4150,4150,4150,4150,0
20230615,161300,3763463940,4150,4150,4150,4150,0
20230615,161200,3763463940,4150,4150,4150,4150,0
20230615,161100,3763463940,4150,4150,4150,4150,0
20230615,161000,3763463940,4150,4150,4150,4150,0
20230615,160900,3763463940,4150,4150,4150,4150,0
20230615,160800,3763463940,4150,4150,4150,4150,0
20230615,160700,3763463940,4150,4150,4150,4150,0
20230615,160600,3763463940,4150,4150,4150,4150,0
20230615,160500,3763463940,4150,4150,4150,4150,0
20230615,160400,3763463940,4150,4150,4150,4150,0
20230615,160300,3763463940,4150,4150,4150,4150,0
20230615,160200,3763463940,4150,4150,4150,4150,0
20230615,160100,3763463940,4150,4150,4150,4150,0
20230615,160000,3763463940,4150,4150,4150,4150,0
20230615,155900,3763463940,4150,4150,4150,4150,0
20230615,155800,3763463940,4150,4150,4150,4150,0
20230615,155700,3763463940,4150,4150,4150,4150,0
20230615,155600,3763463940,4150,4150,4150,4150,0
20230615,155500,3763463940,4150,4150,4150,4150,0
20230615,155400,3763463940,4150,4150,4150,4150,0
20230615,155300,3763463940,4150,4150,4150,4150,61160
20230615,155200,3763463940,4150,4150,4150,4150,0
20230615,155100,3763463940,4150,4150,4150,4150,0
20230615,155000,3763463940,4150,4150,4150,4150,0
20230615,154900,3763463940,4150,4150,4150,4150,0
20230615,154800,3763463940,4150,4150,4150,4150,0
20230615,154700,3763463940,4150,4150,4150,4150,0
20230615,154600,3763463940,4150,4150,4150,4150,0
20230615,154500,3763463940,4150,4150,4150,4150,0
20230615,154400,3763463940,4150,4150,4150,4150,0
20230615,154300,3763463940,4150,4150,4150,4150,0
20230615,154200,3763463940,4150,4150,4150,4150,0
20230615,154100,3763463940,4150,4150,4150,4150,0
20230615,154000,3763463940,4150,4150,4150,4150,0
20230615,153900,3763463940,4150,4150,4150,4150,0
20230615,153800,3763463940,4150,4150,4150,4150,0
20230615,153700,3763463940,4150,4150,4150,4150,0
20230615,153600,3763463940,4150,4150,4150,4150,0
20230615,153500,3763463940,4150,4150,4150,4150,0
20230615,153400,3763463940,4150,4150,4150,4150,0
20230615,153300,3763463940,4150,4150,4150,4150,0
20230615,153200,3763463940,4150,4150,4150,4150,0
20230615,153100,3763463940,4150,4150,4150,4150,0
20230615,153000,3763463940,4150,4150,4150,4150,61160
20230615,152900,3509649940,4175,4175,4175,4175,0
20230615,152800,3509649940,4175,4175,4175,4175,0
20230615,152700,3509649940,4175,4175,4175,4175,0
20230615,152600,3509649940,4175,4175,4175,4175,0
20230615,152500,3509649940,4175,4175,4175,4175,0
20230615,152400,3509649940,4175,4175,4175,4175,0
20230615,152300,3509649940,4175,4175,4175,4175,0
20230615,152200,3509649940,4175,4175,4175,4175,0
20230615,152100,3509649940,4175,4175,4175,4175,0
20230615,152000,3509649940,4175,4175,4175,4175,0
20230615,151900,3509649940,4175,4180,4180,4145,9139
20230615,151800,3471674445,4180,4170,4180,4170,3810
20230615,151700,3455777205,4175,4175,4175,4170,2902
20230615,151600,3443673165,4180,4185,4185,4165,1768
20230615,151500,3436293535,4185,4165,4185,4160,4472
20230615,151400,3417654160,4170,4185,4185,4170,2622
20230615,151300,3406713470,4185,4180,4185,4175,1608
20230615,151200,3399994200,4185,4180,4185,4180,2547
20230615,151100,3389346965,4175,4170,4180,4170,705
20230615,151000,3386402400,4180,4165,4180,4165,555
20230615,150900,3384084425,4170,4160,4170,4160,2917
20230615,150800,3371940525,4165,4165,4165,4155,1471
20230615,150700,3365826685,4165,4155,4165,4150,2845
20230615,150600,3354010280,4160,4150,4160,4145,4824
20230615,150500,3333994775,4155,4160,4160,4150,6029
20230615,150400,3308966065,4160,4155,4165,4155,1232
20230615,150300,3303846550,4160,4155,4165,4155,1541
20230615,150200,3297438920,4160,4165,4165,4160,205
20230615,150100,3296585620,4175,4170,4175,4150,13334
20230615,150000,3241153455,4170,4175,4175,4160,3563
20230615,145900,3226322870,4175,4180,4180,4160,7785
20230615,145800,3193899600,4180,4190,4190,4180,559
20230615,145700,3191559580,4190,4190,4190,4180,8373
20230615,145600,3156530810,4190,4185,4190,4185,339
20230615,145500,3155112050,4185,4190,4190,4185,1294
20230615,145400,3149691695,4190,4180,4195,4180,3300
20230615,145300,3135865500,4180,4185,4185,4170,1442
20230615,145200,3129841485,4185,4175,4185,4160,6508
20230615,145100,3102707135,4175,4180,4180,4160,15814
20230615,145000,3036823425,4180,4180,4180,4170,16390
20230615,144900,2968441010,4180,4190,4190,4175,1927
20230615,144800,2960389425,4190,4190,4190,4175,11145
20230615,144700,2913792385,4190,4195,4195,4185,2536
20230615,144600,2903178385,4195,4190,4195,4185,2704
20230615,144500,2891858440,4195,4190,4195,4185,627
20230615,144400,2889231235,4195,4190,4195,4185,4468
20230615,144300,2870517320,4195,4195,4200,4190,5690
20230615,144200,2846664540,4200,4195,4205,4195,1402
20230615,144100,2840783135,4205,4200,4205,4195,1458
20230615,144000,2834666160,4210,4210,4210,4210,0
20230615,143900,2834666160,4210,4195,4210,4195,919
20230615,143800,2830810555,4210,4200,4210,4195,3028
20230615,143700,2818102750,4210,4200,4215,4200,102
20230615,143600,2817674250,4215,4210,4215,4200,2807
20230615,143500,2805883770,4215,4210,4215,4195,1435
20230615,143400,2799846655,4205,4195,4205,4195,691
20230615,143300,2796944095,4200,4195,4200,4190,2685
20230615,143200,2785689845,4200,4210,4210,4195,3085
20230615,143100,2772737980,4210,4210,4210,4205,103
20230615,143000,2772304355,4215,4210,4215,4200,8844
20230615,142900,2735130150,4215,4210,4215,4210,114
20230615,142800,2734650205,4215,4215,4215,4215,100
20230615,142700,2734228705,4215,4215,4220,4210,1072
20230615,142600,2729715550,4220,4215,4220,4215,1002
20230615,142500,2725492115,4215,4215,4215,4215,92
20230615,142400,2725104335,4210,4215,4220,4210,605
20230615,142300,2722556985,4220,4220,4220,4220,0
20230615,142200,2722556985,4220,4210,4220,4205,1030
20230615,142100,2718223940,4220,4215,4220,4215,2532
20230615,142000,2707551550,4215,4205,4215,4205,6
20230615,141900,2707526290,4215,4215,4215,4205,491
20230615,141800,2705459835,4215,4210,4215,4210,810
20230615,141700,2702048535,4215,4215,4215,4215,647
20230615,141600,2699321430,4215,4210,4215,4210,126
20230615,141500,2698790960,4215,4215,4215,4215,175
20230615,141400,2698053335,4215,4215,4215,4210,294
20230615,141300,2696814475,4215,4205,4215,4205,217
20230615,141200,2695900905,4210,4215,4215,4210,1359
20230615,141100,2690178920,4215,4215,4215,4210,1149
20230615,141000,2685336530,4215,4215,4215,4210,199
20230615,140900,2684498315,4215,4210,4215,4210,161
20230615,140800,2683820500,4215,4215,4220,4210,104
20230615,140700,2683382145,4215,4215,4220,4210,301
20230615,140600,2682113475,4220,4215,4220,4215,87
20230615,140500,2681746585,4220,4215,4220,4215,51
20230615,140400,2681531615,4220,4215,4220,4210,839
20230615,140300,2677999135,4215,4215,4215,4215,100
20230615,140200,2677577635,4215,4215,4215,4205,706
20230615,140100,2674604235,4215,4215,4215,4215,3611
20230615,140000,2659383870,4215,4210,4215,4205,303
20230615,135900,2658108575,4215,4210,4215,4210,128
20230615,135800,2657569690,4210,4205,4210,4205,62
20230615,135700,2657308975,4210,4210,4210,4205,62
20230615,135600,2657047960,4210,4210,4210,4205,96
20230615,135500,2656644025,4210,4215,4215,4210,103
20230615,135400,2656210390,4215,4215,4215,4215,0
20230615,135300,2656210390,4215,4210,4215,4205,231
20230615,135200,2655238780,4215,4215,4215,4215,0
20230615,135100,2655238780,4215,4210,4215,4210,54
20230615,135000,2655011180,4215,4210,4215,4200,3168
20230615,134900,2641684515,4215,4210,4220,4205,975
20230615,134800,2637582895,4220,4220,4220,4205,459
20230615,134700,2635650475,4225,4225,4225,4225,0
20230615,134600,2635650475,4225,4215,4225,4210,11
20230615,134500,2635604050,4225,4220,4225,4205,105
20230615,134400,2635162390,4225,4225,4225,4225,0
20230615,134300,2635162390,4225,4225,4225,4220,535
20230615,134200,2632904665,4225,4220,4225,4220,2507
20230615,134100,2622325090,4225,4225,4225,4205,12
20230615,134000,2622274435,4225,4225,4225,4200,180
20230615,133900,2621518270,4200,4225,4225,4200,2245
20230615,133800,2612079615,4205,4225,4225,4205,1985
20230615,133700,2603721355,4230,4220,4230,4220,67
20230615,133600,2603438605,4220,4225,4230,4220,28
20230615,133500,2603320370,4230,4225,4230,4225,34
20230615,133400,2603176560,4230,4230,4230,4210,2141
20230615,133300,2594140045,4230,4230,4230,4210,2509
20230615,133200,2583576860,4230,4225,4230,4210,530
20230615,133100,2581338510,4230,4230,4230,4215,577
20230615,133000,2578906345,4230,4225,4230,4225,20
20230615,132900,2578821840,4225,4230,4230,4220,373
20230615,132800,2577247620,4220,4225,4235,4220,138
20230615,132700,2576664835,4235,4235,4235,4225,438
20230615,132600,2574814050,4230,4230,4235,4230,90
20230615,132500,2574433290,4230,4230,4230,4230,120
20230615,132400,2573925690,4230,4230,4230,4230,0
20230615,132300,2573925690,4230,4230,4230,4225,257
20230615,132200,2572838740,4230,4225,4230,4225,237
20230615,132100,2571836330,4230,4225,4230,4225,3
20230615,132000,2571823650,4230,4225,4230,4220,101
20230615,131900,2571397415,4230,4225,4230,4225,342
20230615,131800,2569951250,4225,4225,4230,4225,102
20230615,131700,2569520295,4230,4225,4230,4220,1114
20230615,131600,2564818975,4230,4230,4230,4220,114
20230615,131500,2564337870,4225,4225,4225,4225,18
20230615,131400,2564261820,4230,4225,4230,4225,336
20230615,131300,2562842200,4230,4230,4230,4220,72
20230615,131200,2562538290,4210,4230,4230,4210,642
20230615,131100,2559834700,4230,4230,4230,4230,30
20230615,131000,2559707800,4230,4215,4230,4210,1570
20230615,130900,2553091320,4235,4235,4235,4215,323
20230615,130800,2551725745,4235,4230,4235,4220,1470
20230615,130700,2545508245,4235,4235,4235,4235,0
20230615,130600,2545508245,4235,4235,4235,4235,0
20230615,130500,2545508245,4235,4235,4235,4235,120
20230615,130400,2545000045,4235,4235,4235,4230,973
20230615,130300,2540881750,4235,4235,4235,4235,290
20230615,130200,2539653600,4235,4230,4235,4220,732
20230615,130100,2536558385,4230,4215,4230,4215,3945
20230615,130000,2519895565,4220,4220,4220,4220,272
20230615,125900,2518747725,4215,4205,4215,4205,1225
20230615,125800,2513591480,4210,4210,4215,4210,72
20230615,125700,2513288355,4215,4210,4215,4205,3322
20230615,125600,2499302565,4215,4210,4220,4210,390
20230615,125500,2497660210,4215,4215,4215,4215,795
20230615,125400,2494309285,4220,4210,4220,4210,239
20230615,125300,2493303065,4220,4220,4220,4210,22
20230615,125200,2493210235,4220,4220,4220,4210,102
20230615,125100,2492780795,4220,4210,4220,4210,419
20230615,125000,2491016795,4220,4220,4220,4210,138
20230615,124900,2490435435,4220,4215,4220,4215,72
20230615,124800,2490131645,4220,4205,4220,4200,1636
20230615,124700,2483255580,4210,4210,4210,4205,2377
20230615,124600,2473258555,4220,4210,4220,4205,428
20230615,124500,2471458500,4210,4205,4220,4205,125
20230615,124400,2470932730,4220,4225,4225,4210,928
20230615,124300,2467021205,4225,4215,4225,4215,717
20230615,124200,2463992580,4225,4220,4225,4215,145
20230615,124100,2463381115,4205,4220,4225,4205,3401
20230615,124000,2449049005,4225,4220,4225,4220,82
20230615,123900,2448702905,4225,4225,4225,4220,1306
20230615,123800,2443191535,4225,4220,4225,4220,31
20230615,123700,2443060710,4225,4225,4225,4220,100
20230615,123600,2442638215,4225,4225,4225,4220,738
20230615,123500,2439523405,4225,4225,4225,4225,0
20230615,123400,2439523405,4225,4220,4225,4215,303
20230615,123300,2438245560,4225,4215,4225,4215,505
20230615,123200,2436114460,4220,4215,4220,4215,155
20230615,123100,2435460860,4220,4215,4220,4215,129
20230615,123000,2434917120,4220,4225,4225,4215,454
20230615,122900,2433002240,4220,4220,4225,4220,553
20230615,122800,2430666045,4225,4220,4225,4215,602
20230615,122700,2428128295,4225,4215,4225,4215,23
20230615,122600,2428031185,4225,4225,4225,4220,113
20230615,122500,2427554315,4220,4215,4225,4215,191
20230615,122400,2426748500,4220,4220,4225,4220,111
20230615,122300,2426280070,4225,4220,4225,4210,1127
20230615,122200,2421528960,4225,4220,4225,4220,279
20230615,122100,2420350275,4220,4215,4225,4215,182
20230615,122000,2419581930,4225,4215,4225,4215,72
20230615,121900,2419277940,4225,4225,4225,4215,52
20230615,121800,2419058480,4220,4220,4225,4220,69
20230615,121700,2418767290,4225,4220,4225,4220,2
20230615,121600,2418758845,4225,4220,4225,4220,37
20230615,121500,2418602695,4225,4225,4225,4215,948
20230615,121400,2414603275,4230,4230,4230,4220,19
20230615,121300,2414522915,4230,4215,4230,4210,6138
20230615,121200,2388649695,4215,4215,4215,4210,1474
20230615,121100,2382439010,4215,4230,4230,4215,984
20230615,121000,2378290005,4230,4230,4230,4230,4
20230615,120900,2378273085,4230,4230,4230,4215,209
20230615,120800,2377392025,4230,4220,4230,4215,1429
20230615,120700,2371364195,4230,4220,4230,4220,91
20230615,120600,2370980165,4230,4220,4230,4220,45
20230615,120500,2370790255,4230,4230,4230,4220,42
20230615,120400,2370612745,4230,4220,4230,4210,1703
20230615,120300,2363434120,4230,4230,4230,4220,346
20230615,120200,2361973450,4230,4230,4230,4220,271
20230615,120100,2360829430,4230,4230,4240,4220,1530
20230615,120000,2354361885,4240,4240,4240,4240,90
20230615,115900,2353980285,4240,4240,4240,4240,0
20230615,115800,2353980285,4240,4230,4240,4230,51
20230615,115700,2353764545,4240,4235,4240,4230,103
20230615,115600,2353328830,4240,4240,4240,4240,8
20230615,115500,2353294910,4240,4230,4240,4225,2967
20230615,115400,2340756555,4230,4235,4235,4230,2774
20230615,115300,2329016795,4240,4235,4240,4235,253
20230615,115200,2327945325,4240,4240,4245,4240,50
20230615,115100,2327733320,4245,4240,4245,4240,7
20230615,115000,2327703630,4245,4240,4245,4240,157
20230615,114900,2327037945,4245,4240,4245,4240,1383
20230615,114800,2321168515,4245,4240,4245,4240,227
20230615,114700,2320206010,4245,4240,4245,4240,469
20230615,114600,2318217395,4240,4240,4240,4235,3
20230615,114500,2318204680,4240,4240,4240,4235,1101
20230615,114400,2313541440,4240,4240,4240,4235,119
20230615,114300,2313037385,4250,4250,4250,4240,2235
20230615,114200,2303558635,4250,4245,4250,4240,3545
20230615,114100,2288515150,4245,4245,4250,4240,328
20230615,114000,2287122970,4250,4245,4250,4240,627
20230615,113900,2284462890,4250,4245,4250,4240,904
20230615,113800,2280625515,4245,4240,4245,4240,2094
20230615,113700,2271736920,4240,4235,4240,4235,1864
20230615,113600,2263839865,4235,4220,4235,4215,1080
20230615,113500,2259276285,4215,4215,4220,4215,13
20230615,113400,2259221485,4220,4205,4220,4200,7382
20230615,113300,2228152575,4210,4210,4215,4205,4333
20230615,113200,2209917230,4215,4210,4215,4210,301
20230615,113100,2208650015,4215,4215,4215,4210,379
20230615,113000,2207054295,4215,4220,4220,4215,168
20230615,112900,2206346160,4220,4220,4220,4210,1319
20230615,112800,2200792920,4210,4220,4220,4210,112
20230615,112700,2200320815,4220,4220,4225,4215,1751
20230615,112600,2192935910,4225,4225,4225,4220,135
20230615,112500,2192365550,4225,4220,4225,4220,130
20230615,112400,2191816570,4225,4220,4225,4215,618
20230615,112300,2189208595,4225,4225,4225,4220,335
20230615,112200,2187793820,4225,4225,4230,4225,810
20230615,112100,2184370715,4230,4230,4230,4225,615
20230615,112000,2181769970,4230,4225,4235,4225,1241
20230615,111900,2176523960,4225,4215,4225,4205,4141
20230615,111800,2159073415,4220,4210,4220,4210,2107
20230615,111700,2150193800,4205,4200,4205,4195,2337
20230615,111600,2140380725,4200,4200,4200,4195,301
20230615,111500,2139116825,4200,4200,4200,4195,546
20230615,111400,2136825655,4200,4205,4205,4195,4749
20230615,111300,2116887670,4205,4200,4205,4195,1402
20230615,111200,2111001870,4200,4205,4205,4195,269
20230615,111100,2109872000,4210,4195,4210,4190,3302
20230615,111000,2096013725,4210,4205,4210,4195,3447
20230615,110900,2081538040,4210,4205,4215,4200,1769
20230615,110800,2074091525,4200,4215,4215,4185,3182
20230615,110700,2060761615,4215,4200,4215,4185,1124
20230615,110600,2056045235,4200,4205,4205,4185,1235
20230615,110500,2050869175,4205,4200,4210,4185,5811
20230615,110400,2026505605,4200,4215,4215,4195,9097
20230615,110300,1988285200,4215,4215,4220,4205,8977
20230615,110200,1950484895,4220,4220,4225,4215,3176
20230615,110100,1937085795,4225,4230,4230,4220,1479
20230615,110000,1930843500,4230,4225,4230,4225,1092
20230615,105900,1926229760,4220,4235,4235,4220,1653
20230615,105800,1919248465,4225,4225,4230,4225,612
20230615,105700,1916661065,4230,4235,4235,4220,4439
20230615,105600,1897921685,4235,4225,4235,4220,3745
20230615,105500,1882093440,4230,4230,4240,4225,2234
20230615,105400,1872649365,4240,4240,4245,4225,7362
20230615,105300,1841497280,4245,4245,4245,4240,1162
20230615,105200,1836568455,4245,4255,4255,4240,343
20230615,105100,1835114030,4255,4255,4260,4240,7318
20230615,105000,1804043800,4255,4260,4270,4255,6231
20230615,104900,1777519650,4270,4265,4270,4260,1303
20230615,104800,1771963175,4270,4265,4270,4265,278
20230615,104700,1770777485,4265,4255,4265,4255,216
20230615,104600,1769857255,4270,4270,4270,4270,0
20230615,104500,1769857255,4270,4275,4280,4255,3199
20230615,104400,1756216560,4280,4275,4280,4265,2947
20230615,104300,1743621615,4280,4280,4280,4270,197
20230615,104200,1742780215,4285,4275,4285,4270,158
20230615,104100,1742105265,4285,4285,4285,4285,171
20230615,104000,1741372530,4285,4270,4285,4265,1205
20230615,103900,1736228205,4275,4280,4285,4275,194
20230615,103800,1735398695,4285,4285,4285,4275,1806
20230615,103700,1727666655,4285,4280,4285,4280,126
20230615,103600,1727127355,4285,4285,4290,4280,1217
20230615,103500,1721912650,4285,4280,4285,4280,563
20230615,103400,1719501820,4285,4280,4285,4275,1469
20230615,103300,1713216970,4280,4270,4280,4270,1268
20230615,103200,1707795240,4275,4265,4275,4265,564
20230615,103100,1705389740,4275,4270,4275,4270,116
20230615,103000,1704894240,4270,4275,4275,4260,5597
20230615,102900,1681045370,4270,4270,4280,4265,1004
20230615,102800,1676757205,4270,4260,4280,4260,2133
20230615,102700,1667658555,4265,4265,4270,4255,4169
20230615,102600,1649889150,4270,4280,4280,4270,779
20230615,102500,1646562750,4265,4275,4280,4265,1517
20230615,102400,1640083325,4280,4270,4285,4265,8383
20230615,102300,1604303805,4285,4290,4290,4270,4192
20230615,102200,1586386610,4290,4290,4295,4280,3495
20230615,102100,1571407460,4295,4295,4300,4290,979
20230615,102000,1567203195,4295,4290,4295,4290,870
20230615,101900,1563470875,4290,4280,4295,4280,463
20230615,101800,1561486995,4285,4280,4285,4280,2436
20230615,101700,1551048910,4285,4280,4285,4280,14
20230615,101600,1550988970,4285,4285,4285,4280,254
20230615,101500,1549900680,4285,4280,4285,4270,823
20230615,101400,1546381865,4280,4280,4285,4270,2744
20230615,101300,1534649310,4285,4300,4300,4280,2311
20230615,101200,1524736820,4300,4295,4305,4295,1198
20230615,101100,1519590095,4305,4300,4305,4300,4088
20230615,101000,1502008815,4305,4305,4305,4300,1378
20230615,100900,1496076825,4305,4300,4305,4300,321
20230615,100800,1494696245,4305,4300,4305,4295,1988
20230615,100700,1486148845,4305,4300,4305,4300,1160
20230615,100600,1481160415,4305,4305,4305,4300,481
20230615,100500,1479090150,4305,4295,4305,4295,1730
20230615,100400,1471653085,4300,4295,4300,4290,3505
20230615,100300,1456590020,4300,4305,4305,4295,2827
20230615,100200,1444433945,4305,4300,4305,4300,1221
20230615,100100,1439182245,4305,4305,4310,4305,4297
20230615,100000,1420683535,4305,4300,4305,4295,2356
20230615,095900,1410553230,4300,4305,4305,4290,826
20230615,095800,1407003650,4305,4285,4305,4280,5390
20230615,095700,1383840265,4285,4270,4285,4270,9040
20230615,095600,1345209900,4285,4275,4300,4270,2971
20230615,095500,1332488885,4280,4280,4285,4275,1211
20230615,095400,1327310765,4290,4285,4290,4275,132
20230615,095300,1326746220,4290,4285,4290,4270,4825
20230615,095200,1306134070,4290,4300,4300,4275,6346
20230615,095100,1278951170,4300,4300,4300,4285,4395
20230615,095000,1260106915,4300,4290,4300,4290,1632
20230615,094900,1253100640,4300,4300,4300,4285,1716
20230615,094800,1245735370,4300,4300,4300,4285,486
20230615,094700,1243651945,4300,4285,4300,4280,3103
20230615,094600,1230346195,4285,4305,4310,4280,14812
20230615,094500,1166752155,4310,4315,4315,4300,17987
20230615,094400,1089261585,4315,4315,4320,4305,14475
20230615,094300,1026815210,4320,4305,4320,4300,22484
20230615,094200,929881700,4305,4295,4305,4290,3976
20230615,094100,912790910,4300,4295,4300,4285,12033
20230615,094000,861080895,4295,4280,4295,4280,12866
20230615,093900,805900960,4285,4285,4285,4280,6984
20230615,093800,776005910,4285,4285,4285,4280,3129
20230615,093700,762609780,4285,4275,4285,4270,5989
20230615,093600,737003050,4275,4265,4275,4265,6263
20230615,093500,710255355,4265,4265,4270,4260,3678
20230615,093400,694568010,4265,4260,4265,4255,4343
20230615,093300,676065155,4260,4255,4260,4255,858
20230615,093200,672411410,4260,4240,4260,4240,5788
20230615,093100,647825175,4240,4235,4240,4225,2676
20230615,093000,636492195,4235,4225,4235,4225,4369
20230615,092900,618029520,4225,4215,4225,4215,971
20230615,092800,613936615,4225,4220,4225,4210,3515
20230615,092700,599105435,4220,4215,4220,4215,351
20230615,092600,597624235,4220,4220,4220,4210,399
20230615,092500,595942495,4220,4225,4225,4205,4362
20230615,092400,577555825,4230,4235,4235,4230,603
20230615,092300,575003215,4235,4225,4240,4215,6926
20230615,092200,545737920,4230,4240,4240,4230,3559
20230615,092100,530674780,4240,4245,4245,4240,74
20230615,092000,530360665,4245,4240,4245,4240,593
20230615,091900,527846330,4240,4245,4245,4235,2489
20230615,091800,517298570,4240,4250,4250,4240,384
20230615,091700,515668570,4250,4245,4250,4245,1998
20230615,091600,507185375,4245,4245,4250,4235,1239
20230615,091500,501933320,4250,4230,4250,4225,1663
20230615,091400,494884750,4235,4220,4235,4215,1734
20230615,091300,487561485,4215,4235,4235,4215,1309
20230615,091200,482037350,4235,4225,4240,4220,5588
20230615,091100,458410405,4230,4210,4230,4195,9843
20230615,091000,416942560,4195,4175,4210,4165,5812
20230615,090900,392626650,4195,4190,4215,4165,5554
20230615,090800,369368835,4190,4215,4215,4160,13057
20230615,090700,314879580,4200,4230,4230,4170,20369
20230615,090600,229423505,4230,4245,4245,4210,7615
20230615,090500,197221350,4245,4260,4260,4240,1742
20230615,090400,189817905,4260,4250,4260,4240,4061
20230615,090300,172592885,4260,4260,4270,4250,13987
20230615,090200,113041995,4270,4265,4280,4265,1742
20230615,090100,105607370,4280,4255,4280,4255,5264
20230615,090000,83130045,4270,4265,4285,4250,19374
Reference in New Issue Copy Permalink