ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/040300/min/candle-20230620.csv

675 lines
33 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
20230620,201200,1584016880,6880,6880,6880,6880,11143
20230620,201100,1584016880,6880,6880,6880,6880,0
20230620,201000,1584016880,6880,6880,6880,6880,0
20230620,200900,1584016880,6880,6880,6880,6880,0
20230620,200800,1584016880,6880,6880,6880,6880,0
20230620,200700,1584016880,6880,6880,6880,6880,0
20230620,200600,1584016880,6880,6880,6880,6880,0
20230620,200500,1584016880,6880,6880,6880,6880,0
20230620,200400,1584016880,6880,6880,6880,6880,0
20230620,200300,1584016880,6880,6880,6880,6880,0
20230620,200200,1584016880,6880,6880,6880,6880,0
20230620,200100,1584016880,6880,6880,6880,6880,0
20230620,200000,1584016880,6880,6880,6880,6880,0
20230620,195900,1584016880,6880,6880,6880,6880,0
20230620,195800,1584016880,6880,6880,6880,6880,0
20230620,195700,1584016880,6880,6880,6880,6880,0
20230620,195600,1584016880,6880,6880,6880,6880,0
20230620,195500,1584016880,6880,6880,6880,6880,0
20230620,195400,1584016880,6880,6880,6880,6880,0
20230620,195300,1584016880,6880,6880,6880,6880,0
20230620,195200,1584016880,6880,6880,6880,6880,0
20230620,195100,1584016880,6880,6880,6880,6880,0
20230620,195000,1584016880,6880,6880,6880,6880,0
20230620,194900,1584016880,6880,6880,6880,6880,0
20230620,194800,1584016880,6880,6880,6880,6880,0
20230620,194700,1584016880,6880,6880,6880,6880,0
20230620,194600,1584016880,6880,6880,6880,6880,0
20230620,194500,1584016880,6880,6880,6880,6880,0
20230620,194400,1584016880,6880,6880,6880,6880,0
20230620,194300,1584016880,6880,6880,6880,6880,0
20230620,194200,1584016880,6880,6880,6880,6880,11143
20230620,194100,1584016880,6880,6880,6880,6880,0
20230620,194000,1584016880,6880,6880,6880,6880,0
20230620,193900,1584016880,6880,6880,6880,6880,0
20230620,193800,1584016880,6880,6880,6880,6880,0
20230620,193700,1584016880,6880,6880,6880,6880,0
20230620,193600,1584016880,6880,6880,6880,6880,0
20230620,193500,1584016880,6880,6880,6880,6880,0
20230620,193400,1584016880,6880,6880,6880,6880,0
20230620,193300,1584016880,6880,6880,6880,6880,0
20230620,193200,1584016880,6880,6880,6880,6880,0
20230620,193100,1584016880,6880,6880,6880,6880,0
20230620,193000,1584016880,6880,6880,6880,6880,0
20230620,192900,1584016880,6880,6880,6880,6880,0
20230620,192800,1584016880,6880,6880,6880,6880,0
20230620,192700,1584016880,6880,6880,6880,6880,0
20230620,192600,1584016880,6880,6880,6880,6880,0
20230620,192500,1584016880,6880,6880,6880,6880,0
20230620,192400,1584016880,6880,6880,6880,6880,0
20230620,192300,1584016880,6880,6880,6880,6880,0
20230620,192200,1584016880,6880,6880,6880,6880,0
20230620,192100,1584016880,6880,6880,6880,6880,0
20230620,192000,1584016880,6880,6880,6880,6880,0
20230620,191900,1584016880,6880,6880,6880,6880,0
20230620,191800,1584016880,6880,6880,6880,6880,0
20230620,191700,1584016880,6880,6880,6880,6880,0
20230620,191600,1584016880,6880,6880,6880,6880,0
20230620,191500,1584016880,6880,6880,6880,6880,0
20230620,191400,1584016880,6880,6880,6880,6880,0
20230620,191300,1584016880,6880,6880,6880,6880,0
20230620,191200,1584016880,6880,6880,6880,6880,11143
20230620,191100,1584016880,6880,6880,6880,6880,0
20230620,191000,1584016880,6880,6880,6880,6880,0
20230620,190900,1584016880,6880,6880,6880,6880,0
20230620,190800,1584016880,6880,6880,6880,6880,0
20230620,190700,1584016880,6880,6880,6880,6880,0
20230620,190600,1584016880,6880,6880,6880,6880,0
20230620,190500,1584016880,6880,6880,6880,6880,0
20230620,190400,1584016880,6880,6880,6880,6880,0
20230620,190300,1584016880,6880,6880,6880,6880,0
20230620,190200,1584016880,6880,6880,6880,6880,0
20230620,190100,1584016880,6880,6880,6880,6880,0
20230620,190000,1584016880,6880,6880,6880,6880,0
20230620,185900,1584016880,6880,6880,6880,6880,0
20230620,185800,1584016880,6880,6880,6880,6880,0
20230620,185700,1584016880,6880,6880,6880,6880,0
20230620,185600,1584016880,6880,6880,6880,6880,0
20230620,185500,1584016880,6880,6880,6880,6880,0
20230620,185400,1584016880,6880,6880,6880,6880,0
20230620,185300,1584016880,6880,6880,6880,6880,0
20230620,185200,1584016880,6880,6880,6880,6880,0
20230620,185100,1584016880,6880,6880,6880,6880,0
20230620,185000,1584016880,6880,6880,6880,6880,0
20230620,184900,1584016880,6880,6880,6880,6880,0
20230620,184800,1584016880,6880,6880,6880,6880,0
20230620,184700,1584016880,6880,6880,6880,6880,0
20230620,184600,1584016880,6880,6880,6880,6880,0
20230620,184500,1584016880,6880,6880,6880,6880,0
20230620,184400,1584016880,6880,6880,6880,6880,0
20230620,184300,1584016880,6880,6880,6880,6880,0
20230620,184200,1584016880,6880,6880,6880,6880,11143
20230620,184100,1584016880,6880,6880,6880,6880,0
20230620,184000,1584016880,6880,6880,6880,6880,0
20230620,183900,1584016880,6880,6880,6880,6880,0
20230620,183800,1584016880,6880,6880,6880,6880,0
20230620,183700,1584016880,6880,6880,6880,6880,0
20230620,183600,1584016880,6880,6880,6880,6880,0
20230620,183500,1584016880,6880,6880,6880,6880,0
20230620,183400,1584016880,6880,6880,6880,6880,0
20230620,183300,1584016880,6880,6880,6880,6880,0
20230620,183200,1584016880,6880,6880,6880,6880,0
20230620,183100,1584016880,6880,6880,6880,6880,0
20230620,183000,1584016880,6880,6880,6880,6880,0
20230620,182900,1584016880,6880,6880,6880,6880,0
20230620,182800,1584016880,6880,6880,6880,6880,0
20230620,182700,1584016880,6880,6880,6880,6880,0
20230620,182600,1584016880,6880,6880,6880,6880,0
20230620,182500,1584016880,6880,6880,6880,6880,0
20230620,182400,1584016880,6880,6880,6880,6880,0
20230620,182300,1584016880,6880,6880,6880,6880,0
20230620,182200,1584016880,6880,6880,6880,6880,0
20230620,182100,1584016880,6880,6880,6880,6880,0
20230620,182000,1584016880,6880,6880,6880,6880,0
20230620,181900,1584016880,6880,6880,6880,6880,0
20230620,181800,1584016880,6880,6880,6880,6880,0
20230620,181700,1584016880,6880,6880,6880,6880,0
20230620,181600,1584016880,6880,6880,6880,6880,0
20230620,181500,1584016880,6880,6880,6880,6880,0
20230620,181400,1584016880,6880,6880,6880,6880,0
20230620,181300,1584016880,6880,6880,6880,6880,0
20230620,181200,1584016880,6880,6880,6880,6880,11143
20230620,181100,1584016880,6880,6880,6880,6880,0
20230620,181000,1584016880,6880,6880,6880,6880,0
20230620,180900,1584016880,6880,6880,6880,6880,0
20230620,180800,1584016880,6880,6880,6880,6880,0
20230620,180700,1584016880,6880,6880,6880,6880,0
20230620,180600,1584016880,6880,6880,6880,6880,0
20230620,180500,1584016880,6880,6880,6880,6880,0
20230620,180400,1584016880,6880,6880,6880,6880,0
20230620,180300,1584016880,6880,6880,6880,6880,0
20230620,180200,1584016880,6880,6880,6880,6880,0
20230620,180100,1584016880,6880,6880,6880,6880,0
20230620,180000,1584016880,6880,6880,6880,6880,0
20230620,175900,1584016880,6880,6880,6880,6880,0
20230620,175800,1584016880,6880,6880,6880,6880,0
20230620,175700,1584016880,6880,6880,6880,6880,0
20230620,175600,1584016880,6880,6880,6880,6880,0
20230620,175500,1584016880,6880,6880,6880,6880,0
20230620,175400,1584016880,6880,6880,6880,6880,0
20230620,175300,1584016880,6880,6880,6880,6880,0
20230620,175200,1584016880,6880,6880,6880,6880,0
20230620,175100,1584016880,6880,6880,6880,6880,0
20230620,175000,1584016880,6880,6880,6880,6880,0
20230620,174900,1584016880,6880,6880,6880,6880,0
20230620,174800,1584016880,6880,6880,6880,6880,0
20230620,174700,1584016880,6880,6880,6880,6880,0
20230620,174600,1584016880,6880,6880,6880,6880,0
20230620,174500,1584016880,6880,6880,6880,6880,0
20230620,174400,1584016880,6880,6880,6880,6880,0
20230620,174300,1584016880,6880,6880,6880,6880,0
20230620,174200,1584016880,6880,6880,6880,6880,11143
20230620,174100,1584016880,6880,6880,6880,6880,0
20230620,174000,1584016880,6880,6880,6880,6880,0
20230620,173900,1584016880,6880,6880,6880,6880,0
20230620,173800,1584016880,6880,6880,6880,6880,0
20230620,173700,1584016880,6880,6880,6880,6880,0
20230620,173600,1584016880,6880,6880,6880,6880,0
20230620,173500,1584016880,6880,6880,6880,6880,0
20230620,173400,1584016880,6880,6880,6880,6880,0
20230620,173300,1584016880,6880,6880,6880,6880,0
20230620,173200,1584016880,6880,6880,6880,6880,0
20230620,173100,1584016880,6880,6880,6880,6880,0
20230620,173000,1584016880,6880,6880,6880,6880,0
20230620,172900,1584016880,6880,6880,6880,6880,0
20230620,172800,1584016880,6880,6880,6880,6880,0
20230620,172700,1584016880,6880,6880,6880,6880,0
20230620,172600,1584016880,6880,6880,6880,6880,0
20230620,172500,1584016880,6880,6880,6880,6880,0
20230620,172400,1584016880,6880,6880,6880,6880,0
20230620,172300,1584016880,6880,6880,6880,6880,0
20230620,172200,1584016880,6880,6880,6880,6880,0
20230620,172100,1584016880,6880,6880,6880,6880,0
20230620,172000,1584016880,6880,6880,6880,6880,0
20230620,171900,1584016880,6880,6880,6880,6880,0
20230620,171800,1584016880,6880,6880,6880,6880,0
20230620,171700,1584016880,6880,6880,6880,6880,0
20230620,171600,1584016880,6880,6880,6880,6880,0
20230620,171500,1584016880,6880,6880,6880,6880,0
20230620,171400,1584016880,6880,6880,6880,6880,0
20230620,171300,1584016880,6880,6880,6880,6880,0
20230620,171200,1584016880,6880,6880,6880,6880,11143
20230620,171100,1584016880,6880,6880,6880,6880,0
20230620,171000,1584016880,6880,6880,6880,6880,0
20230620,170900,1584016880,6880,6880,6880,6880,0
20230620,170800,1584016880,6880,6880,6880,6880,0
20230620,170700,1584016880,6880,6880,6880,6880,0
20230620,170600,1584016880,6880,6880,6880,6880,0
20230620,170500,1584016880,6880,6880,6880,6880,0
20230620,170400,1584016880,6880,6880,6880,6880,0
20230620,170300,1584016880,6880,6880,6880,6880,0
20230620,170200,1584016880,6880,6880,6880,6880,0
20230620,170100,1584016880,6880,6880,6880,6880,0
20230620,170000,1584016880,6880,6880,6880,6880,0
20230620,165900,1584016880,6880,6880,6880,6880,0
20230620,165800,1584016880,6880,6880,6880,6880,0
20230620,165700,1584016880,6880,6880,6880,6880,0
20230620,165600,1584016880,6880,6880,6880,6880,0
20230620,165500,1584016880,6880,6880,6880,6880,0
20230620,165400,1584016880,6880,6880,6880,6880,0
20230620,165300,1584016880,6880,6880,6880,6880,0
20230620,165200,1584016880,6880,6880,6880,6880,0
20230620,165100,1584016880,6880,6880,6880,6880,0
20230620,165000,1584016880,6880,6880,6880,6880,0
20230620,164900,1584016880,6880,6880,6880,6880,0
20230620,164800,1584016880,6880,6880,6880,6880,0
20230620,164700,1584016880,6880,6880,6880,6880,0
20230620,164600,1584016880,6880,6880,6880,6880,0
20230620,164500,1584016880,6880,6880,6880,6880,0
20230620,164400,1584016880,6880,6880,6880,6880,0
20230620,164300,1584016880,6880,6880,6880,6880,0
20230620,164200,1584016880,6880,6880,6880,6880,11143
20230620,164100,1584016880,6880,6880,6880,6880,0
20230620,164000,1584016880,6880,6880,6880,6880,0
20230620,163900,1584016880,6880,6880,6880,6880,0
20230620,163800,1584016880,6880,6880,6880,6880,0
20230620,163700,1584016880,6880,6880,6880,6880,0
20230620,163600,1584016880,6880,6880,6880,6880,0
20230620,163500,1584016880,6880,6880,6880,6880,0
20230620,163400,1584016880,6880,6880,6880,6880,0
20230620,163300,1584016880,6880,6880,6880,6880,0
20230620,163200,1584016880,6880,6880,6880,6880,0
20230620,163100,1584016880,6880,6880,6880,6880,0
20230620,163000,1584016880,6880,6880,6880,6880,0
20230620,162900,1584016880,6880,6880,6880,6880,0
20230620,162800,1584016880,6880,6880,6880,6880,0
20230620,162700,1584016880,6880,6880,6880,6880,0
20230620,162600,1584016880,6880,6880,6880,6880,0
20230620,162500,1584016880,6880,6880,6880,6880,0
20230620,162400,1584016880,6880,6880,6880,6880,0
20230620,162300,1584016880,6880,6880,6880,6880,0
20230620,162200,1584016880,6880,6880,6880,6880,0
20230620,162100,1584016880,6880,6880,6880,6880,0
20230620,162000,1584016880,6880,6880,6880,6880,0
20230620,161900,1584016880,6880,6880,6880,6880,0
20230620,161800,1584016880,6880,6880,6880,6880,0
20230620,161700,1584016880,6880,6880,6880,6880,0
20230620,161600,1584016880,6880,6880,6880,6880,0
20230620,161500,1584016880,6880,6880,6880,6880,0
20230620,161400,1584016880,6880,6880,6880,6880,0
20230620,161300,1584016880,6880,6880,6880,6880,0
20230620,161200,1584016880,6880,6880,6880,6880,11143
20230620,161100,1584016880,6880,6880,6880,6880,0
20230620,161000,1584016880,6880,6880,6880,6880,0
20230620,160900,1584016880,6880,6880,6880,6880,0
20230620,160800,1584016880,6880,6880,6880,6880,0
20230620,160700,1584016880,6880,6880,6880,6880,0
20230620,160600,1584016880,6880,6880,6880,6880,0
20230620,160500,1584016880,6880,6880,6880,6880,0
20230620,160400,1584016880,6880,6880,6880,6880,0
20230620,160300,1584016880,6880,6880,6880,6880,0
20230620,160200,1584016880,6880,6880,6880,6880,0
20230620,160100,1584016880,6880,6880,6880,6880,0
20230620,160000,1584016880,6880,6880,6880,6880,0
20230620,155900,1584016880,6880,6880,6880,6880,0
20230620,155800,1584016880,6880,6880,6880,6880,0
20230620,155700,1584016880,6880,6880,6880,6880,0
20230620,155600,1584016880,6880,6880,6880,6880,0
20230620,155500,1584016880,6880,6880,6880,6880,0
20230620,155400,1584016880,6880,6880,6880,6880,0
20230620,155300,1584016880,6880,6880,6880,6880,0
20230620,155200,1584016880,6880,6880,6880,6880,0
20230620,155100,1584016880,6880,6880,6880,6880,0
20230620,155000,1584016880,6880,6880,6880,6880,0
20230620,154900,1584016880,6880,6880,6880,6880,0
20230620,154800,1584016880,6880,6880,6880,6880,0
20230620,154700,1584016880,6880,6880,6880,6880,0
20230620,154600,1584016880,6880,6880,6880,6880,0
20230620,154500,1584016880,6880,6880,6880,6880,0
20230620,154400,1584016880,6880,6880,6880,6880,0
20230620,154300,1584016880,6880,6880,6880,6880,0
20230620,154200,1584016880,6880,6880,6880,6880,11143
20230620,154100,1584016880,6880,6880,6880,6880,0
20230620,154000,1584016880,6880,6880,6880,6880,0
20230620,153900,1584016880,6880,6880,6880,6880,0
20230620,153800,1584016880,6880,6880,6880,6880,0
20230620,153700,1584016880,6880,6880,6880,6880,0
20230620,153600,1584016880,6880,6880,6880,6880,0
20230620,153500,1584016880,6880,6880,6880,6880,0
20230620,153400,1584016880,6880,6880,6880,6880,0
20230620,153300,1584016880,6880,6880,6880,6880,0
20230620,153200,1584016880,6880,6880,6880,6880,0
20230620,153100,1584016880,6880,6880,6880,6880,0
20230620,153000,1584016880,6880,6880,6880,6880,11143
20230620,152900,1507353040,6890,6890,6890,6890,0
20230620,152800,1507353040,6890,6890,6890,6890,0
20230620,152700,1507353040,6890,6890,6890,6890,0
20230620,152600,1507353040,6890,6890,6890,6890,0
20230620,152500,1507353040,6890,6890,6890,6890,0
20230620,152400,1507353040,6890,6890,6890,6890,0
20230620,152300,1507353040,6890,6890,6890,6890,0
20230620,152200,1507353040,6890,6890,6890,6890,0
20230620,152100,1507353040,6890,6890,6890,6890,0
20230620,152000,1507353040,6890,6890,6890,6890,0
20230620,151900,1507353040,6890,6880,6890,6870,4126
20230620,151800,1478953960,6880,6870,6880,6870,2095
20230620,151700,1464551670,6870,6870,6880,6870,2781
20230620,151600,1445446190,6880,6870,6880,6870,57
20230620,151500,1445054570,6870,6870,6870,6870,1731
20230620,151400,1433162600,6870,6850,6870,6850,610
20230620,151300,1428983880,6850,6850,6870,6850,618
20230620,151200,1424744880,6850,6830,6870,6830,472
20230620,151100,1421515060,6850,6860,6860,6840,709
20230620,151000,1416664450,6810,6880,6890,6810,3359
20230620,150900,1393601120,6870,6870,6900,6860,7276
20230620,150800,1343533170,6870,6840,6870,6840,4002
20230620,150700,1316092910,6840,6800,6840,6800,4473
20230620,150600,1285610270,6800,6800,6800,6800,4143
20230620,150500,1257437870,6800,6800,6800,6800,700
20230620,150400,1252677870,6800,6800,6800,6800,1
20230620,150300,1252671070,6780,6790,6790,6780,676
20230620,150200,1248084340,6790,6770,6790,6770,667
20230620,150100,1243565250,6770,6790,6790,6770,1803
20230620,150000,1231347100,6790,6790,6790,6790,1224
20230620,145900,1223036140,6790,6790,6790,6790,50
20230620,145800,1222696640,6790,6790,6790,6790,1
20230620,145700,1222689850,6800,6800,6800,6790,102
20230620,145600,1221997250,6800,6800,6800,6800,737
20230620,145500,1216985650,6790,6790,6800,6790,613
20230620,145400,1212823350,6790,6800,6800,6790,526
20230620,145300,1209251450,6800,6790,6800,6790,405
20230620,145200,1206501410,6790,6790,6790,6790,1879
20230620,145100,1193743000,6790,6790,6790,6790,1
20230620,145000,1193736210,6790,6790,6790,6790,1
20230620,144900,1193729420,6780,6780,6780,6780,2135
20230620,144800,1179254120,6780,6780,6780,6780,558
20230620,144700,1175470880,6780,6780,6780,6780,1628
20230620,144600,1164433040,6780,6780,6780,6780,1752
20230620,144500,1152554480,6770,6770,6770,6770,0
20230620,144400,1152554480,6770,6770,6770,6770,100
20230620,144300,1151877480,6770,6770,6770,6770,613
20230620,144200,1147727470,6770,6770,6770,6770,3
20230620,144100,1147707160,6760,6760,6760,6760,412
20230620,144000,1144922040,6770,6760,6770,6760,389
20230620,143900,1142292390,6770,6770,6770,6770,0
20230620,143800,1142292390,6770,6760,6770,6760,434
20230620,143700,1139358540,6770,6770,6770,6760,62
20230620,143600,1138939300,6760,6760,6760,6760,50
20230620,143500,1138601300,6770,6770,6770,6770,500
20230620,143400,1135216300,6770,6770,6770,6770,1338
20230620,143300,1126158040,6770,6770,6780,6770,367
20230620,143200,1123673350,6770,6770,6770,6770,0
20230620,143100,1123673350,6770,6770,6770,6770,0
20230620,143000,1123673350,6770,6770,6770,6770,0
20230620,142900,1123673350,6770,6770,6770,6770,0
20230620,142800,1123673350,6770,6770,6770,6770,1
20230620,142700,1123666580,6770,6760,6770,6760,534
20230620,142600,1120052830,6760,6770,6770,6760,1211
20230620,142500,1111866270,6760,6760,6760,6760,7
20230620,142400,1111818950,6760,6760,6760,6760,0
20230620,142300,1111818950,6760,6760,6760,6760,100
20230620,142200,1111142950,6760,6760,6760,6760,5
20230620,142100,1111109150,6760,6760,6760,6760,495
20230620,142000,1107762950,6750,6750,6750,6750,0
20230620,141900,1107762950,6750,6750,6750,6750,0
20230620,141800,1107762950,6750,6750,6750,6750,852
20230620,141700,1102011950,6750,6750,6750,6750,3148
20230620,141600,1080762950,6760,6760,6760,6760,3350
20230620,141500,1058116950,6760,6760,6760,6760,1
20230620,141400,1058110190,6750,6750,6750,6750,1000
20230620,141300,1051360190,6750,6750,6750,6750,0
20230620,141200,1051360190,6750,6750,6750,6750,600
20230620,141100,1047310190,6750,6750,6750,6750,0
20230620,141000,1047310190,6750,6750,6750,6750,980
20230620,140900,1040695190,6750,6750,6750,6750,0
20230620,140800,1040695190,6750,6750,6750,6750,115
20230620,140700,1039918940,6740,6740,6740,6740,100
20230620,140600,1039244940,6740,6740,6740,6740,400
20230620,140500,1036548940,6750,6750,6750,6750,0
20230620,140400,1036548940,6750,6750,6750,6750,14
20230620,140300,1036454440,6750,6750,6750,6750,432
20230620,140200,1033538440,6760,6760,6760,6760,35
20230620,140100,1033301840,6750,6750,6750,6750,1000
20230620,140000,1026551840,6750,6750,6750,6750,0
20230620,135900,1026551840,6750,6750,6760,6750,144
20230620,135800,1025579810,6750,6750,6750,6750,0
20230620,135700,1025579810,6750,6750,6750,6750,61
20230620,135600,1025168060,6760,6760,6760,6760,0
20230620,135500,1025168060,6760,6760,6760,6760,0
20230620,135400,1025168060,6760,6760,6760,6760,0
20230620,135300,1025168060,6760,6750,6760,6750,265
20230620,135200,1023379210,6750,6750,6750,6750,1202
20230620,135100,1015265710,6750,6750,6750,6750,0
20230620,135000,1015265710,6750,6750,6750,6750,1497
20230620,134900,1005160960,6750,6750,6750,6750,13
20230620,134800,1005073210,6740,6740,6740,6740,43
20230620,134700,1004783390,6740,6740,6740,6740,1049
20230620,134600,997713130,6740,6740,6740,6740,0
20230620,134500,997713130,6740,6740,6750,6740,1017
20230620,134400,990858530,6750,6750,6750,6750,3
20230620,134300,990838280,6750,6750,6750,6750,980
20230620,134200,984223280,6740,6740,6740,6740,800
20230620,134100,978831280,6740,6730,6740,6710,1329
20230620,134000,969880060,6750,6750,6750,6750,2
20230620,133900,969866560,6740,6740,6740,6740,0
20230620,133800,969866560,6740,6730,6740,6730,1100
20230620,133700,962452820,6730,6720,6740,6720,245
20230620,133600,960804610,6720,6710,6720,6710,2200
20230620,133500,946022180,6710,6710,6710,6710,100
20230620,133400,945351180,6700,6700,6700,6700,0
20230620,133300,945351180,6700,6700,6700,6700,129
20230620,133200,944486880,6700,6700,6700,6700,50
20230620,133100,944151880,6700,6700,6700,6700,2
20230620,133000,944138480,6690,6690,6690,6690,0
20230620,132900,944138480,6690,6690,6690,6690,1000
20230620,132800,937448480,6690,6690,6690,6690,13
20230620,132700,937361510,6700,6700,6700,6700,1
20230620,132600,937354810,6690,6690,6690,6690,827
20230620,132500,931822180,6690,6690,6690,6690,300
20230620,132400,929815180,6700,6700,6700,6700,300
20230620,132300,927805180,6690,6690,6690,6690,0
20230620,132200,927805180,6690,6690,6690,6690,50
20230620,132100,927470680,6690,6690,6690,6690,0
20230620,132000,927470680,6690,6690,6690,6690,369
20230620,131900,925002070,6680,6680,6680,6680,0
20230620,131800,925002070,6680,6680,6680,6680,0
20230620,131700,925002070,6680,6680,6680,6680,20
20230620,131600,924868470,6680,6680,6680,6680,0
20230620,131500,924868470,6680,6680,6680,6680,200
20230620,131400,923532470,6690,6690,6690,6690,100
20230620,131300,922863470,6690,6690,6690,6690,850
20230620,131200,917176970,6690,6680,6690,6680,1164
20230620,131100,909391950,6680,6680,6680,6680,44
20230620,131000,909098030,6690,6690,6690,6690,0
20230620,130900,909098030,6690,6690,6690,6690,0
20230620,130800,909098030,6690,6690,6690,6690,0
20230620,130700,909098030,6690,6690,6690,6690,1010
20230620,130600,902341130,6680,6680,6680,6680,0
20230620,130500,902341130,6680,6680,6680,6680,14
20230620,130400,902247610,6680,6690,6690,6680,1053
20230620,130300,895204220,6690,6690,6690,6690,45
20230620,130200,894903170,6690,6690,6690,6690,0
20230620,130100,894903170,6690,6690,6690,6690,207
20230620,130000,893518340,6690,6690,6690,6690,0
20230620,125900,893518340,6690,6690,6690,6690,0
20230620,125800,893518340,6690,6690,6690,6690,0
20230620,125700,893518340,6690,6690,6690,6690,0
20230620,125600,893518340,6690,6690,6690,6690,0
20230620,125500,893518340,6690,6690,6690,6690,16
20230620,125400,893411300,6690,6680,6690,6680,1001
20230620,125300,886714980,6690,6690,6690,6690,1
20230620,125200,886708290,6680,6680,6680,6680,974
20230620,125100,880201970,6680,6680,6680,6680,0
20230620,125000,880201970,6680,6680,6680,6680,0
20230620,124900,880201970,6680,6680,6680,6680,900
20230620,124800,874189970,6670,6670,6670,6670,892
20230620,124700,868240330,6680,6680,6680,6680,106
20230620,124600,867532250,6680,6680,6680,6680,15
20230620,124500,867432050,6670,6670,6670,6670,5
20230620,124400,867398700,6680,6670,6680,6670,491
20230620,124300,864120240,6660,6660,6660,6660,10
20230620,124200,864053640,6650,6650,6650,6650,616
20230620,124100,859957240,6650,6660,6660,6650,9350
20230620,124000,797743600,6670,6670,6670,6670,15
20230620,123900,797643550,6670,6670,6670,6670,0
20230620,123800,797643550,6670,6670,6670,6670,986
20230620,123700,791066930,6670,6670,6670,6670,164
20230620,123600,789973050,6670,6670,6670,6670,257
20230620,123500,788258860,6670,6670,6670,6670,9
20230620,123400,788198830,6670,6670,6670,6670,1959
20230620,123300,775132300,6680,6680,6680,6680,0
20230620,123200,775132300,6680,6680,6680,6680,5
20230620,123100,775098900,6670,6670,6670,6670,1
20230620,123000,775092230,6680,6680,6680,6680,88
20230620,122900,774504390,6680,6680,6680,6680,157
20230620,122800,773455630,6680,6680,6680,6680,40
20230620,122700,773188430,6680,6680,6680,6680,30
20230620,122600,772988030,6680,6680,6680,6680,1314
20230620,122500,764210510,6680,6690,6690,6680,42
20230620,122400,763929830,6690,6690,6690,6690,1547
20230620,122300,753580400,6700,6710,6710,6700,1410
20230620,122200,744133300,6700,6700,6700,6700,0
20230620,122100,744133300,6700,6710,6710,6700,200
20230620,122000,742792640,6710,6710,6710,6710,0
20230620,121900,742792640,6710,6710,6710,6700,263
20230620,121800,741028100,6700,6700,6700,6700,0
20230620,121700,741028100,6700,6700,6700,6700,30
20230620,121600,740827100,6700,6700,6700,6700,257
20230620,121500,739105200,6710,6710,6710,6710,0
20230620,121400,739105200,6710,6710,6710,6710,0
20230620,121300,739105200,6710,6710,6710,6710,0
20230620,121200,739105200,6710,6720,6720,6710,99
20230620,121100,738440900,6700,6700,6700,6700,96
20230620,121000,737797700,6710,6710,6710,6710,68
20230620,120900,737341420,6710,6710,6710,6710,38
20230620,120800,737086440,6710,6710,6710,6710,0
20230620,120700,737086440,6710,6710,6710,6710,10
20230620,120600,737019340,6710,6710,6710,6710,20
20230620,120500,736885140,6700,6700,6700,6700,21
20230620,120400,736744440,6700,6700,6700,6700,0
20230620,120300,736744440,6700,6700,6700,6700,5
20230620,120200,736710940,6700,6700,6700,6700,0
20230620,120100,736710940,6700,6700,6700,6700,587
20230620,120000,732778040,6710,6710,6710,6710,5
20230620,115900,732744490,6710,6710,6710,6710,0
20230620,115800,732744490,6710,6710,6710,6710,0
20230620,115700,732744490,6710,6710,6710,6710,0
20230620,115600,732744490,6710,6710,6710,6710,0
20230620,115500,732744490,6710,6710,6710,6710,400
20230620,115400,730060490,6710,6700,6710,6700,1550
20230620,115300,719674690,6700,6700,6700,6700,21
20230620,115200,719533990,6700,6710,6710,6700,49
20230620,115100,719205640,6710,6710,6710,6710,3368
20230620,115000,696606360,6710,6710,6710,6710,5016
20230620,114900,662949000,6720,6720,6720,6720,403
20230620,114800,660240840,6720,6720,6720,6720,0
20230620,114700,660240840,6720,6720,6720,6720,0
20230620,114600,660240840,6720,6720,6720,6720,0
20230620,114500,660240840,6720,6720,6720,6720,72
20230620,114400,659757000,6720,6730,6730,6720,164
20230620,114300,658653720,6730,6730,6730,6730,0
20230620,114200,658653720,6730,6720,6730,6720,156
20230620,114100,657605310,6720,6720,6720,6720,0
20230620,114000,657605310,6720,6720,6720,6720,0
20230620,113900,657605310,6720,6720,6720,6720,44
20230620,113800,657309630,6720,6720,6720,6720,44
20230620,113700,657013950,6720,6720,6720,6720,32
20230620,113600,656798910,6720,6720,6720,6720,0
20230620,113500,656798910,6720,6720,6720,6720,0
20230620,113400,656798910,6720,6720,6720,6720,8
20230620,113300,656745150,6720,6720,6720,6720,4
20230620,113200,656718270,6750,6750,6750,6750,8
20230620,113100,656664270,6750,6750,6750,6750,0
20230620,113000,656664270,6750,6750,6750,6750,1
20230620,112900,656657520,6750,6750,6750,6750,1000
20230620,112800,649907520,6710,6710,6710,6710,1
20230620,112700,649900810,6740,6710,6740,6710,1001
20230620,112600,643154100,6750,6750,6750,6750,0
20230620,112500,643154100,6750,6750,6750,6750,0
20230620,112400,643154100,6750,6730,6750,6730,3000
20230620,112300,622904750,6710,6730,6730,6710,10005
20230620,112200,555714340,6740,6750,6750,6740,2150
20230620,112100,541219550,6750,6750,6750,6750,576
20230620,112000,537331550,6750,6750,6750,6750,0
20230620,111900,537331550,6750,6750,6750,6750,28
20230620,111800,537142550,6760,6760,6760,6760,253
20230620,111700,535432270,6750,6750,6750,6750,1
20230620,111600,535425520,6750,6750,6750,6750,0
20230620,111500,535425520,6750,6750,6750,6750,1
20230620,111400,535418770,6750,6750,6750,6750,111
20230620,111300,534669520,6750,6750,6750,6750,0
20230620,111200,534669520,6750,6750,6750,6750,44
20230620,111100,534372520,6750,6750,6750,6750,0
20230620,111000,534372520,6750,6750,6750,6750,2
20230620,110900,534359020,6750,6750,6750,6750,44
20230620,110800,534062020,6760,6760,6760,6760,0
20230620,110700,534062020,6760,6760,6760,6760,275
20230620,110600,532203020,6760,6770,6770,6760,200
20230620,110500,530850020,6770,6770,6770,6770,0
20230620,110400,530850020,6770,6770,6770,6770,215
20230620,110300,529394470,6770,6770,6770,6770,1
20230620,110200,529387700,6770,6770,6770,6770,0
20230620,110100,529387700,6770,6770,6770,6770,137
20230620,110000,528460210,6770,6770,6770,6770,527
20230620,105900,524892420,6770,6770,6770,6770,0
20230620,105800,524892420,6770,6760,6770,6760,706
20230620,105700,520119750,6750,6760,6760,6750,76
20230620,105600,519606000,6760,6760,6760,6760,1818
20230620,105500,507316320,6760,6740,6760,6740,883
20230620,105400,501354080,6750,6750,6750,6750,1347
20230620,105300,492261830,6740,6750,6750,6740,86
20230620,105200,491682030,6750,6750,6750,6750,0
20230620,105100,491682030,6750,6750,6750,6750,585
20230620,105000,487733280,6750,6750,6750,6750,138
20230620,104900,486801780,6740,6740,6740,6740,1
20230620,104800,486795040,6740,6750,6750,6740,84
20230620,104700,486228480,6750,6750,6750,6750,0
20230620,104600,486228480,6750,6750,6750,6750,0
20230620,104500,486228480,6750,6750,6750,6750,500
20230620,104400,482853480,6750,6750,6750,6750,50
20230620,104300,482515980,6750,6750,6750,6750,0
20230620,104200,482515980,6750,6750,6750,6750,2
20230620,104100,482502480,6750,6750,6760,6750,313
20230620,104000,480388520,6750,6750,6750,6750,35
20230620,103900,480152270,6750,6750,6750,6750,21
20230620,103800,480010520,6750,6750,6750,6750,300
20230620,103700,477985520,6760,6760,6760,6760,1236
20230620,103600,469630160,6760,6760,6760,6760,0
20230620,103500,469630160,6760,6760,6760,6760,0
20230620,103400,469630160,6760,6760,6760,6760,170
20230620,103300,468480960,6760,6760,6760,6760,349
20230620,103200,466121720,6750,6750,6750,6750,0
20230620,103100,466121720,6750,6750,6750,6750,0
20230620,103000,466121720,6750,6750,6750,6750,0
20230620,102900,466121720,6750,6750,6750,6750,438
20230620,102800,463165220,6750,6750,6750,6750,0
20230620,102700,463165220,6750,6740,6750,6740,1503
20230620,102600,453022530,6720,6720,6720,6720,450
20230620,102500,449998530,6730,6730,6730,6730,0
20230620,102400,449998530,6730,6730,6730,6730,291
20230620,102300,448040100,6740,6730,6740,6730,15
20230620,102200,447939130,6730,6730,6730,6730,0
20230620,102100,447939130,6730,6720,6730,6720,1511
20230620,102000,437783340,6710,6710,6710,6710,638
20230620,101900,433502360,6710,6720,6720,6710,620
20230620,101800,429336160,6720,6710,6720,6710,185
20230620,101700,428093110,6710,6710,6710,6710,845
20230620,101600,422423160,6720,6720,6720,6720,955
20230620,101500,416005560,6720,6720,6720,6720,51
20230620,101400,415662840,6720,6740,6740,6720,161
20230620,101300,414580900,6720,6740,6740,6720,986
20230620,101200,407945240,6740,6740,6740,6740,0
20230620,101100,407945240,6740,6740,6740,6740,44
20230620,101000,407648680,6740,6740,6740,6740,80
20230620,100900,407109480,6740,6740,6740,6740,0
20230620,100800,407109480,6740,6740,6740,6740,44
20230620,100700,406812920,6740,6740,6740,6740,0
20230620,100600,406812920,6740,6740,6740,6740,0
20230620,100500,406812920,6740,6740,6740,6740,100
20230620,100400,406138920,6740,6740,6740,6740,30
20230620,100300,405936720,6740,6720,6740,6720,2494
20230620,100200,389152040,6730,6730,6730,6730,1
20230620,100100,389145310,6720,6740,6740,6720,2801
20230620,100000,370294600,6760,6760,6760,6760,0
20230620,095900,370294600,6760,6740,6760,6740,563
20230620,095800,366499960,6770,6770,6770,6770,0
20230620,095700,366499960,6770,6770,6770,6770,0
20230620,095600,366499960,6770,6770,6770,6770,2
20230620,095500,366486420,6740,6730,6780,6730,3
20230620,095400,366466170,6790,6750,6790,6750,2705
20230620,095300,348206960,6750,6750,6750,6750,2
20230620,095200,348193460,6730,6750,6750,6730,2
20230620,095100,348179980,6750,6750,6750,6750,0
20230620,095000,348179980,6750,6750,6750,6750,71
20230620,094900,347700730,6750,6750,6750,6750,52
20230620,094800,347349730,6750,6750,6750,6750,2
20230620,094700,347336230,6710,6690,6730,6690,1804
20230620,094600,335249960,6690,6690,6690,6690,360
20230620,094500,332841560,6690,6700,6700,6690,1315
20230620,094400,324044190,6700,6700,6700,6690,864
20230620,094300,318256830,6700,6700,6700,6700,103
20230620,094200,317566730,6700,6700,6700,6690,568
20230620,094100,313761560,6700,6700,6710,6700,3002
20230620,094000,293648150,6700,6700,6700,6700,610
20230620,093900,289561150,6700,6700,6700,6700,3860
20230620,093800,263699150,6700,6700,6700,6700,1081
20230620,093700,256456450,6700,6740,6740,6700,7935
20230620,093600,203197390,6740,6740,6740,6740,314
20230620,093500,201081030,6740,6750,6750,6740,72
20230620,093400,200595500,6750,6750,6750,6750,1
20230620,093300,200588750,6730,6730,6730,6730,1
20230620,093200,200582020,6740,6740,6740,6740,0
20230620,093100,200582020,6740,6740,6750,6740,3099
20230620,093000,179694750,6740,6740,6740,6740,986
20230620,092900,173049110,6740,6740,6740,6740,88
20230620,092800,172455990,6730,6730,6730,6730,44
20230620,092700,172159870,6740,6750,6750,6740,1916
20230620,092600,159245990,6740,6740,6740,6740,521
20230620,092500,155734450,6740,6740,6740,6740,44
20230620,092400,155437890,6760,6760,6760,6760,25
20230620,092300,155268890,6740,6750,6750,6740,1454
20230620,092200,145455400,6750,6760,6760,6750,574
20230620,092100,141580650,6760,6800,6800,6760,343
20230620,092000,139253970,6800,6790,6800,6790,2175
20230620,091900,124472970,6800,6800,6800,6800,0
20230620,091800,124472970,6800,6780,6800,6780,2680
20230620,091700,106252840,6780,6790,6790,6780,1269
20230620,091600,97646550,6800,6800,6810,6800,2344
20230620,091500,81706110,6800,6790,6810,6790,909
20230620,091400,75531280,6790,6780,6790,6780,1871
20230620,091300,62831340,6780,6750,6780,6750,1021
20230620,091200,55934950,6760,6770,6780,6760,1061
20230620,091100,48752590,6780,6770,6790,6770,921
20230620,091000,42508560,6760,6760,6760,6760,250
20230620,090900,40818560,6760,6760,6760,6740,248
20230620,090800,39144720,6750,6750,6750,6750,250
20230620,090700,37457220,6750,6750,6750,6750,740
20230620,090600,32462220,6730,6740,6740,6730,991
20230620,090500,25788950,6730,6730,6730,6700,1395
20230620,090400,16429280,6740,6740,6740,6740,101
20230620,090300,15748540,6770,6770,6770,6770,427
20230620,090200,12857750,6760,6760,6770,6760,252
20230620,090100,11153210,6760,6760,6760,6760,200
20230620,090000,9801210,6760,6750,6760,6750,1452
Reference in New Issue Copy Permalink