ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/045390/min/candle-20230630.csv

619 lines
30 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
20230630,191600,3317246475,3575,3575,3575,3575,36824
20230630,191500,3317246475,3575,3575,3575,3575,0
20230630,191400,3317246475,3575,3575,3575,3575,0
20230630,191300,3317246475,3575,3575,3575,3575,0
20230630,191200,3317246475,3575,3575,3575,3575,0
20230630,191100,3317246475,3575,3575,3575,3575,0
20230630,191000,3317246475,3575,3575,3575,3575,0
20230630,190900,3317246475,3575,3575,3575,3575,0
20230630,190800,3317246475,3575,3575,3575,3575,0
20230630,190700,3317246475,3575,3575,3575,3575,0
20230630,190600,3317246475,3575,3575,3575,3575,0
20230630,190500,3317246475,3575,3575,3575,3575,0
20230630,190400,3317246475,3575,3575,3575,3575,0
20230630,190300,3317246475,3575,3575,3575,3575,0
20230630,190200,3317246475,3575,3575,3575,3575,0
20230630,190100,3317246475,3575,3575,3575,3575,0
20230630,190000,3317246475,3575,3575,3575,3575,0
20230630,185900,3317246475,3575,3575,3575,3575,0
20230630,185800,3317246475,3575,3575,3575,3575,0
20230630,185700,3317246475,3575,3575,3575,3575,0
20230630,185600,3317246475,3575,3575,3575,3575,0
20230630,185500,3317246475,3575,3575,3575,3575,0
20230630,185400,3317246475,3575,3575,3575,3575,0
20230630,185300,3317246475,3575,3575,3575,3575,0
20230630,185200,3317246475,3575,3575,3575,3575,0
20230630,185100,3317246475,3575,3575,3575,3575,0
20230630,185000,3317246475,3575,3575,3575,3575,0
20230630,184900,3317246475,3575,3575,3575,3575,0
20230630,184800,3317246475,3575,3575,3575,3575,0
20230630,184700,3317246475,3575,3575,3575,3575,0
20230630,184600,3317246475,3575,3575,3575,3575,36824
20230630,184500,3317246475,3575,3575,3575,3575,0
20230630,184400,3317246475,3575,3575,3575,3575,0
20230630,184300,3317246475,3575,3575,3575,3575,0
20230630,184200,3317246475,3575,3575,3575,3575,0
20230630,184100,3317246475,3575,3575,3575,3575,0
20230630,184000,3317246475,3575,3575,3575,3575,0
20230630,183900,3317246475,3575,3575,3575,3575,0
20230630,183800,3317246475,3575,3575,3575,3575,0
20230630,183700,3317246475,3575,3575,3575,3575,0
20230630,183600,3317246475,3575,3575,3575,3575,0
20230630,183500,3317246475,3575,3575,3575,3575,0
20230630,183400,3317246475,3575,3575,3575,3575,0
20230630,183300,3317246475,3575,3575,3575,3575,0
20230630,183200,3317246475,3575,3575,3575,3575,0
20230630,183100,3317246475,3575,3575,3575,3575,0
20230630,183000,3317246475,3575,3575,3575,3575,0
20230630,182900,3317246475,3575,3575,3575,3575,0
20230630,182800,3317246475,3575,3575,3575,3575,0
20230630,182700,3317246475,3575,3575,3575,3575,0
20230630,182600,3317246475,3575,3575,3575,3575,0
20230630,182500,3317246475,3575,3575,3575,3575,0
20230630,182400,3317246475,3575,3575,3575,3575,0
20230630,182300,3317246475,3575,3575,3575,3575,0
20230630,182200,3317246475,3575,3575,3575,3575,0
20230630,182100,3317246475,3575,3575,3575,3575,0
20230630,182000,3317246475,3575,3575,3575,3575,0
20230630,181900,3317246475,3575,3575,3575,3575,0
20230630,181800,3317246475,3575,3575,3575,3575,0
20230630,181700,3317246475,3575,3575,3575,3575,0
20230630,181600,3317246475,3575,3575,3575,3575,36824
20230630,181500,3317246475,3575,3575,3575,3575,0
20230630,181400,3317246475,3575,3575,3575,3575,0
20230630,181300,3317246475,3575,3575,3575,3575,0
20230630,181200,3317246475,3575,3575,3575,3575,0
20230630,181100,3317246475,3575,3575,3575,3575,0
20230630,181000,3317246475,3575,3575,3575,3575,0
20230630,180900,3317246475,3575,3575,3575,3575,0
20230630,180800,3317246475,3575,3575,3575,3575,0
20230630,180700,3317246475,3575,3575,3575,3575,0
20230630,180600,3317246475,3575,3575,3575,3575,0
20230630,180500,3317246475,3575,3575,3575,3575,0
20230630,180400,3317246475,3575,3575,3575,3575,0
20230630,180300,3317246475,3575,3575,3575,3575,0
20230630,180200,3317246475,3575,3575,3575,3575,0
20230630,180100,3317246475,3575,3575,3575,3575,0
20230630,180000,3317246475,3575,3575,3575,3575,0
20230630,175900,3317246475,3575,3575,3575,3575,0
20230630,175800,3317246475,3575,3575,3575,3575,0
20230630,175700,3317246475,3575,3575,3575,3575,0
20230630,175600,3317246475,3575,3575,3575,3575,0
20230630,175500,3317246475,3575,3575,3575,3575,0
20230630,175400,3317246475,3575,3575,3575,3575,0
20230630,175300,3317246475,3575,3575,3575,3575,0
20230630,175200,3317246475,3575,3575,3575,3575,0
20230630,175100,3317246475,3575,3575,3575,3575,0
20230630,175000,3317246475,3575,3575,3575,3575,0
20230630,174900,3317246475,3575,3575,3575,3575,0
20230630,174800,3317246475,3575,3575,3575,3575,0
20230630,174700,3317246475,3575,3575,3575,3575,0
20230630,174600,3317246475,3575,3575,3575,3575,36824
20230630,174500,3317246475,3575,3575,3575,3575,0
20230630,174400,3317246475,3575,3575,3575,3575,0
20230630,174300,3317246475,3575,3575,3575,3575,0
20230630,174200,3317246475,3575,3575,3575,3575,0
20230630,174100,3317246475,3575,3575,3575,3575,0
20230630,174000,3317246475,3575,3575,3575,3575,0
20230630,173900,3317246475,3575,3575,3575,3575,0
20230630,173800,3317246475,3575,3575,3575,3575,0
20230630,173700,3317246475,3575,3575,3575,3575,0
20230630,173600,3317246475,3575,3575,3575,3575,0
20230630,173500,3317246475,3575,3575,3575,3575,0
20230630,173400,3317246475,3575,3575,3575,3575,0
20230630,173300,3317246475,3575,3575,3575,3575,0
20230630,173200,3317246475,3575,3575,3575,3575,0
20230630,173100,3317246475,3575,3575,3575,3575,0
20230630,173000,3317246475,3575,3575,3575,3575,0
20230630,172900,3317246475,3575,3575,3575,3575,0
20230630,172800,3317246475,3575,3575,3575,3575,0
20230630,172700,3317246475,3575,3575,3575,3575,0
20230630,172600,3317246475,3575,3575,3575,3575,0
20230630,172500,3317246475,3575,3575,3575,3575,0
20230630,172400,3317246475,3575,3575,3575,3575,0
20230630,172300,3317246475,3575,3575,3575,3575,0
20230630,172200,3317246475,3575,3575,3575,3575,0
20230630,172100,3317246475,3575,3575,3575,3575,0
20230630,172000,3317246475,3575,3575,3575,3575,0
20230630,171900,3317246475,3575,3575,3575,3575,0
20230630,171800,3317246475,3575,3575,3575,3575,0
20230630,171700,3317246475,3575,3575,3575,3575,0
20230630,171600,3317246475,3575,3575,3575,3575,36824
20230630,171500,3317246475,3575,3575,3575,3575,0
20230630,171400,3317246475,3575,3575,3575,3575,0
20230630,171300,3317246475,3575,3575,3575,3575,0
20230630,171200,3317246475,3575,3575,3575,3575,0
20230630,171100,3317246475,3575,3575,3575,3575,0
20230630,171000,3317246475,3575,3575,3575,3575,0
20230630,170900,3317246475,3575,3575,3575,3575,0
20230630,170800,3317246475,3575,3575,3575,3575,0
20230630,170700,3317246475,3575,3575,3575,3575,0
20230630,170600,3317246475,3575,3575,3575,3575,0
20230630,170500,3317246475,3575,3575,3575,3575,0
20230630,170400,3317246475,3575,3575,3575,3575,0
20230630,170300,3317246475,3575,3575,3575,3575,0
20230630,170200,3317246475,3575,3575,3575,3575,0
20230630,170100,3317246475,3575,3575,3575,3575,0
20230630,170000,3317246475,3575,3575,3575,3575,0
20230630,165900,3317246475,3575,3575,3575,3575,0
20230630,165800,3317246475,3575,3575,3575,3575,0
20230630,165700,3317246475,3575,3575,3575,3575,0
20230630,165600,3317246475,3575,3575,3575,3575,0
20230630,165500,3317246475,3575,3575,3575,3575,0
20230630,165400,3317246475,3575,3575,3575,3575,0
20230630,165300,3317246475,3575,3575,3575,3575,0
20230630,165200,3317246475,3575,3575,3575,3575,0
20230630,165100,3317246475,3575,3575,3575,3575,0
20230630,165000,3317246475,3575,3575,3575,3575,0
20230630,164900,3317246475,3575,3575,3575,3575,0
20230630,164800,3317246475,3575,3575,3575,3575,0
20230630,164700,3317246475,3575,3575,3575,3575,0
20230630,164600,3317246475,3575,3575,3575,3575,36824
20230630,164500,3317246475,3575,3575,3575,3575,0
20230630,164400,3317246475,3575,3575,3575,3575,0
20230630,164300,3317246475,3575,3575,3575,3575,0
20230630,164200,3317246475,3575,3575,3575,3575,0
20230630,164100,3317246475,3575,3575,3575,3575,0
20230630,164000,3317246475,3575,3575,3575,3575,0
20230630,163900,3317246475,3575,3575,3575,3575,0
20230630,163800,3317246475,3575,3575,3575,3575,0
20230630,163700,3317246475,3575,3575,3575,3575,0
20230630,163600,3317246475,3575,3575,3575,3575,0
20230630,163500,3317246475,3575,3575,3575,3575,0
20230630,163400,3317246475,3575,3575,3575,3575,0
20230630,163300,3317246475,3575,3575,3575,3575,0
20230630,163200,3317246475,3575,3575,3575,3575,0
20230630,163100,3317246475,3575,3575,3575,3575,0
20230630,163000,3317246475,3575,3575,3575,3575,0
20230630,162900,3317246475,3575,3575,3575,3575,0
20230630,162800,3317246475,3575,3575,3575,3575,0
20230630,162700,3317246475,3575,3575,3575,3575,0
20230630,162600,3317246475,3575,3575,3575,3575,0
20230630,162500,3317246475,3575,3575,3575,3575,0
20230630,162400,3317246475,3575,3575,3575,3575,0
20230630,162300,3317246475,3575,3575,3575,3575,0
20230630,162200,3317246475,3575,3575,3575,3575,0
20230630,162100,3317246475,3575,3575,3575,3575,0
20230630,162000,3317246475,3575,3575,3575,3575,0
20230630,161900,3317246475,3575,3575,3575,3575,0
20230630,161800,3317246475,3575,3575,3575,3575,0
20230630,161700,3317246475,3575,3575,3575,3575,0
20230630,161600,3317246475,3575,3575,3575,3575,36824
20230630,161500,3317246475,3575,3575,3575,3575,0
20230630,161400,3317246475,3575,3575,3575,3575,0
20230630,161300,3317246475,3575,3575,3575,3575,0
20230630,161200,3317246475,3575,3575,3575,3575,0
20230630,161100,3317246475,3575,3575,3575,3575,0
20230630,161000,3317246475,3575,3575,3575,3575,0
20230630,160900,3317246475,3575,3575,3575,3575,0
20230630,160800,3317246475,3575,3575,3575,3575,0
20230630,160700,3317246475,3575,3575,3575,3575,0
20230630,160600,3317246475,3575,3575,3575,3575,0
20230630,160500,3317246475,3575,3575,3575,3575,0
20230630,160400,3317246475,3575,3575,3575,3575,0
20230630,160300,3317246475,3575,3575,3575,3575,0
20230630,160200,3317246475,3575,3575,3575,3575,0
20230630,160100,3317246475,3575,3575,3575,3575,0
20230630,160000,3317246475,3575,3575,3575,3575,0
20230630,155900,3317246475,3575,3575,3575,3575,0
20230630,155800,3317246475,3575,3575,3575,3575,0
20230630,155700,3317246475,3575,3575,3575,3575,0
20230630,155600,3317246475,3575,3575,3575,3575,0
20230630,155500,3317246475,3575,3575,3575,3575,0
20230630,155400,3317246475,3575,3575,3575,3575,0
20230630,155300,3317246475,3575,3575,3575,3575,0
20230630,155200,3317246475,3575,3575,3575,3575,0
20230630,155100,3317246475,3575,3575,3575,3575,0
20230630,155000,3317246475,3575,3575,3575,3575,0
20230630,154900,3317246475,3575,3575,3575,3575,0
20230630,154800,3317246475,3575,3575,3575,3575,0
20230630,154700,3317246475,3575,3575,3575,3575,0
20230630,154600,3317246475,3575,3575,3575,3575,36824
20230630,154500,3317246475,3575,3575,3575,3575,0
20230630,154400,3317246475,3575,3575,3575,3575,0
20230630,154300,3317246475,3575,3575,3575,3575,0
20230630,154200,3317246475,3575,3575,3575,3575,0
20230630,154100,3317246475,3575,3575,3575,3575,0
20230630,154000,3317246475,3575,3575,3575,3575,0
20230630,153900,3317246475,3575,3575,3575,3575,0
20230630,153800,3317246475,3575,3575,3575,3575,0
20230630,153700,3317246475,3575,3575,3575,3575,0
20230630,153600,3317246475,3575,3575,3575,3575,0
20230630,153500,3317246475,3575,3575,3575,3575,0
20230630,153400,3317246475,3575,3575,3575,3575,0
20230630,153300,3317246475,3575,3575,3575,3575,0
20230630,153200,3317246475,3575,3575,3575,3575,0
20230630,153100,3317246475,3575,3575,3575,3575,0
20230630,153000,3317246475,3575,3575,3575,3575,36824
20230630,152900,3185600675,3580,3580,3580,3580,0
20230630,152800,3185600675,3580,3580,3580,3580,0
20230630,152700,3185600675,3580,3580,3580,3580,0
20230630,152600,3185600675,3580,3580,3580,3580,0
20230630,152500,3185600675,3580,3580,3580,3580,0
20230630,152400,3185600675,3580,3580,3580,3580,0
20230630,152300,3185600675,3580,3580,3580,3580,0
20230630,152200,3185600675,3580,3580,3580,3580,0
20230630,152100,3185600675,3580,3580,3580,3580,0
20230630,152000,3185600675,3580,3580,3580,3580,0
20230630,151900,3185600675,3580,3585,3585,3580,2465
20230630,151800,3176770305,3585,3580,3585,3575,5302
20230630,151700,3157790130,3580,3575,3580,3575,2315
20230630,151600,3149503230,3575,3575,3580,3575,2268
20230630,151500,3141395080,3575,3585,3585,3575,3156
20230630,151400,3130097810,3580,3585,3590,3580,692
20230630,151300,3127619735,3590,3590,3590,3580,1107
20230630,151200,3123646580,3585,3585,3590,3585,630
20230630,151100,3121386515,3590,3590,3590,3590,149
20230630,151000,3120851605,3590,3590,3590,3580,5741
20230630,150900,3100281155,3585,3585,3585,3580,2862
20230630,150800,3090026440,3585,3580,3585,3580,2116
20230630,150700,3082451140,3585,3580,3585,3580,1444
20230630,150600,3077280580,3580,3580,3580,3580,237
20230630,150500,3076432120,3580,3580,3580,3575,452
20230630,150400,3074813995,3580,3575,3580,3575,1048
20230630,150300,3071063375,3575,3580,3580,3575,1737
20230630,150200,3064851415,3580,3585,3585,3580,763
20230630,150100,3062116390,3585,3580,3585,3580,43
20230630,150000,3061962445,3585,3580,3585,3580,434
20230630,145900,3060408255,3580,3585,3585,3580,1012
20230630,145800,3056785235,3580,3585,3585,3580,158
20230630,145700,3056219320,3580,3580,3580,3580,848
20230630,145600,3053183480,3580,3580,3580,3575,1313
20230630,145500,3048483570,3580,3580,3580,3580,349
20230630,145400,3047234150,3580,3580,3580,3575,327
20230630,145300,3046064490,3575,3575,3580,3570,601
20230630,145200,3043918320,3575,3570,3575,3570,4916
20230630,145100,3026368170,3570,3575,3575,3570,773
20230630,145000,3023606195,3575,3575,3575,3575,1688
20230630,144900,3017571595,3580,3580,3580,3580,0
20230630,144800,3017571595,3580,3575,3580,3575,1568
20230630,144700,3011965980,3575,3575,3575,3575,788
20230630,144600,3009148880,3575,3580,3580,3575,228
20230630,144500,3008333605,3580,3580,3580,3575,1565
20230630,144400,3002733745,3580,3585,3585,3580,761
20230630,144300,3000009315,3585,3580,3585,3580,3171
20230630,144200,2988653945,3575,3575,3575,3575,520
20230630,144100,2986794945,3575,3580,3580,3575,2325
20230630,144000,2978477945,3575,3580,3580,3575,94
20230630,143900,2978141555,3580,3575,3580,3575,30
20230630,143800,2978034285,3575,3575,3575,3575,1243
20230630,143700,2973590560,3575,3580,3580,3575,65
20230630,143600,2973358115,3580,3575,3580,3575,1781
20230630,143500,2966990880,3580,3575,3580,3575,620
20230630,143400,2964774280,3575,3575,3575,3575,3762
20230630,143300,2951325130,3575,3580,3580,3575,682
20230630,143200,2948884720,3590,3580,3590,3570,3619
20230630,143100,2935942405,3585,3590,3590,3585,3173
20230630,143000,2924552185,3590,3585,3590,3585,106
20230630,142900,2924171805,3585,3585,3585,3585,301
20230630,142800,2923092720,3585,3585,3585,3585,246
20230630,142700,2922210810,3590,3590,3590,3590,12
20230630,142600,2922167730,3580,3585,3590,3580,688
20230630,142500,2919703855,3585,3590,3590,3585,382
20230630,142400,2918332795,3590,3590,3590,3585,1268
20230630,142300,2913786490,3580,3585,3585,3580,338
20230630,142200,2912576435,3585,3585,3585,3585,1227
20230630,142100,2908177640,3585,3585,3585,3585,303
20230630,142000,2907091385,3585,3585,3585,3585,2431
20230630,141900,2898376250,3580,3575,3585,3575,2837
20230630,141800,2888220460,3575,3575,3575,3575,205
20230630,141700,2887487585,3575,3575,3575,3575,138
20230630,141600,2886994235,3570,3570,3570,3570,0
20230630,141500,2886994235,3570,3570,3570,3570,2
20230630,141400,2886987095,3570,3570,3575,3570,670
20230630,141300,2884595190,3570,3565,3570,3565,42
20230630,141200,2884445420,3570,3565,3570,3565,5
20230630,141100,2884427575,3565,3570,3570,3565,116
20230630,141000,2884013505,3575,3575,3575,3565,702
20230630,140900,2881505855,3575,3575,3575,3575,5
20230630,140800,2881487980,3575,3570,3575,3565,3581
20230630,140700,2868720135,3570,3570,3575,3570,1000
20230630,140600,2865150085,3565,3570,3570,3565,3266
20230630,140500,2853504495,3570,3565,3570,3565,344
20230630,140400,2852277270,3570,3565,3570,3565,104
20230630,140300,2851906490,3570,3575,3575,3570,501
20230630,140200,2850117915,3565,3565,3565,3565,1043
20230630,140100,2846399620,3565,3565,3570,3565,2920
20230630,140000,2835980055,3560,3555,3560,3555,3681
20230630,135900,2822876695,3560,3555,3560,3555,2739
20230630,135800,2813131745,3560,3560,3560,3555,4724
20230630,135700,2796334835,3555,3560,3560,3555,999
20230630,135600,2792778425,3560,3560,3560,3560,1302
20230630,135500,2788143305,3560,3560,3560,3555,999
20230630,135400,2784586970,3560,3560,3560,3555,523
20230630,135300,2782726590,3555,3560,3560,3555,409
20230630,135200,2781270655,3560,3560,3560,3555,8911
20230630,135100,2749572760,3555,3555,3560,3555,1270
20230630,135000,2745057820,3560,3565,3565,3560,3281
20230630,134900,2733377310,3565,3565,3565,3560,768
20230630,134800,2730642620,3565,3560,3565,3560,7094
20230630,134700,2705387940,3560,3570,3575,3560,14458
20230630,134600,2653827720,3570,3575,3580,3570,206
20230630,134500,2653091260,3580,3580,3580,3580,0
20230630,134400,2653091260,3580,3575,3580,3575,91
20230630,134300,2652765930,3580,3575,3580,3575,85
20230630,134200,2652462050,3570,3570,3570,3570,2463
20230630,134100,2643669140,3570,3575,3575,3570,9370
20230630,134000,2610218215,3575,3580,3580,3575,2316
20230630,133900,2601938210,3575,3580,3580,3575,12785
20230630,133800,2556226740,3575,3575,3580,3575,728
20230630,133700,2553624125,3580,3580,3585,3580,1425
20230630,133600,2548522620,3575,3580,3580,3575,195
20230630,133500,2547825480,3580,3585,3585,3580,1094
20230630,133400,2543908895,3580,3580,3580,3580,791
20230630,133300,2541077115,3580,3580,3580,3580,843
20230630,133200,2538059175,3580,3585,3585,3580,66
20230630,133100,2537822865,3580,3585,3585,3580,4406
20230630,133000,2522038590,3590,3585,3590,3585,357
20230630,132900,2520757975,3585,3585,3585,3585,548
20230630,132800,2518793395,3585,3585,3590,3585,1591
20230630,132700,2513083040,3590,3585,3590,3585,659
20230630,132600,2510720510,3585,3585,3585,3585,255
20230630,132500,2509806335,3590,3590,3590,3590,2391
20230630,132400,2501222645,3590,3590,3590,3590,1637
20230630,132300,2495345815,3590,3590,3590,3585,117
20230630,132200,2494925855,3585,3580,3585,3580,1347
20230630,132100,2490101095,3580,3575,3580,3575,1212
20230630,132000,2485767490,3580,3575,3580,3575,262
20230630,131900,2484830030,3580,3580,3580,3575,2925
20230630,131800,2474368660,3585,3585,3585,3585,200
20230630,131700,2473651660,3585,3580,3585,3580,199
20230630,131600,2472938975,3580,3580,3580,3580,1
20230630,131500,2472935395,3580,3585,3585,3580,1601
20230630,131400,2467203775,3580,3585,3585,3580,1270
20230630,131300,2462656175,3585,3585,3590,3585,2174
20230630,131200,2454857015,3585,3590,3590,3585,1219
20230630,131100,2450486570,3585,3580,3585,3580,3017
20230630,131000,2439675130,3570,3570,3575,3570,6959
20230630,130900,2414831450,3570,3585,3585,3570,8929
20230630,130800,2382900025,3580,3580,3585,3580,674
20230630,130700,2380484195,3585,3585,3585,3585,395
20230630,130600,2379068120,3585,3590,3590,3580,43
20230630,130500,2378913785,3585,3575,3585,3575,1724
20230630,130400,2372738875,3580,3580,3580,3580,6
20230630,130300,2372717395,3580,3580,3580,3575,2389
20230630,130200,2364165545,3580,3580,3580,3580,3430
20230630,130100,2351886145,3575,3580,3580,3575,3020
20230630,130000,2341088640,3580,3575,3580,3575,1058
20230630,125900,2337306000,3580,3580,3580,3580,1
20230630,125800,2337302420,3580,3585,3585,3580,5907
20230630,125700,2316152005,3585,3585,3585,3585,0
20230630,125600,2316152005,3585,3585,3585,3585,126
20230630,125500,2315700295,3585,3585,3585,3580,127
20230630,125400,2315245040,3580,3580,3580,3580,341
20230630,125300,2314024260,3575,3575,3575,3575,0
20230630,125200,2314024260,3575,3585,3585,3575,2657
20230630,125100,2304522175,3580,3585,3585,3580,428
20230630,125000,2302989795,3575,3575,3585,3575,553
20230630,124900,2301012560,3575,3580,3585,3575,11790
20230630,124800,2258832205,3585,3585,3585,3585,1011
20230630,124700,2255207770,3590,3590,3590,3590,1715
20230630,124600,2249050920,3595,3595,3600,3595,896
20230630,124500,2245829720,3595,3595,3595,3590,1088
20230630,124400,2241921125,3595,3595,3595,3595,0
20230630,124300,2241921125,3595,3590,3595,3590,54
20230630,124200,2241727160,3590,3590,3595,3590,262
20230630,124100,2240785525,3590,3595,3595,3590,102
20230630,124000,2240419335,3595,3595,3595,3595,61
20230630,123900,2240200040,3595,3595,3595,3595,57
20230630,123800,2239995125,3595,3595,3595,3595,277
20230630,123700,2238999310,3595,3595,3595,3595,50
20230630,123600,2238819560,3595,3595,3595,3595,2
20230630,123500,2238812370,3595,3595,3595,3595,0
20230630,123400,2238812370,3595,3590,3595,3590,284
20230630,123300,2237791395,3590,3590,3590,3590,355
20230630,123200,2236516945,3595,3580,3595,3580,1023
20230630,123100,2232842415,3585,3590,3590,3585,1142
20230630,123000,2228742775,3590,3585,3590,3585,3062
20230630,122900,2217756860,3585,3585,3585,3585,1166
20230630,122800,2213576750,3590,3585,3590,3585,63
20230630,122700,2213350830,3585,3590,3595,3585,1493
20230630,122600,2207991090,3590,3590,3590,3590,32
20230630,122500,2207876210,3585,3585,3585,3585,500
20230630,122400,2206083710,3585,3590,3595,3585,4008
20230630,122300,2191712815,3590,3590,3595,3590,1321
20230630,122200,2186970415,3590,3585,3590,3585,296
20230630,122100,2185907825,3590,3590,3590,3590,75
20230630,122000,2185638575,3590,3585,3590,3585,110
20230630,121900,2185243775,3585,3590,3590,3585,2379
20230630,121800,2176714900,3585,3585,3585,3585,300
20230630,121700,2175639400,3585,3585,3585,3585,101
20230630,121600,2175277315,3590,3585,3590,3585,313
20230630,121500,2174155025,3590,3590,3590,3590,533
20230630,121400,2172241555,3590,3590,3590,3590,406
20230630,121300,2170784015,3595,3595,3595,3595,1
20230630,121200,2170780420,3595,3600,3600,3595,1588
20230630,121100,2165065880,3600,3600,3600,3600,3
20230630,121000,2165055080,3590,3600,3600,3590,3986
20230630,120900,2150745320,3590,3600,3600,3590,194
20230630,120800,2150048670,3600,3600,3600,3600,0
20230630,120700,2150048670,3600,3600,3600,3600,35
20230630,120600,2149922670,3595,3595,3600,3595,2777
20230630,120500,2139937975,3590,3590,3595,3590,5688
20230630,120400,2119517920,3590,3590,3595,3590,4392
20230630,120300,2103750515,3590,3590,3590,3580,517
20230630,120200,2101894990,3590,3590,3590,3590,856
20230630,120100,2098821950,3585,3585,3585,3585,1341
20230630,120000,2094014465,3580,3585,3585,3580,1731
20230630,115900,2087811590,3585,3590,3590,3580,160
20230630,115800,2087237990,3585,3585,3585,3585,0
20230630,115700,2087237990,3585,3580,3585,3580,2408
20230630,115600,2078612285,3580,3580,3580,3580,0
20230630,115500,2078612285,3580,3580,3580,3580,6
20230630,115400,2078590805,3585,3595,3595,3585,1715
20230630,115300,2072440995,3580,3600,3605,3580,3624
20230630,115200,2059441860,3600,3590,3610,3590,10115
20230630,115100,2023035775,3590,3585,3590,3580,394
20230630,115000,2021623130,3585,3590,3590,3585,148
20230630,114900,2021092525,3590,3590,3590,3590,2001
20230630,114800,2013908935,3590,3590,3590,3580,283
20230630,114700,2012894965,3590,3590,3590,3590,838
20230630,114600,2009886545,3580,3585,3590,3580,511
20230630,114500,2008054585,3590,3590,3590,3590,101
20230630,114400,2007691995,3590,3590,3590,3590,100
20230630,114300,2007332995,3590,3590,3590,3590,1
20230630,114200,2007329405,3590,3590,3590,3590,0
20230630,114100,2007329405,3590,3585,3590,3585,209
20230630,114000,2006580095,3590,3590,3590,3590,500
20230630,113900,2004785095,3590,3585,3590,3580,1726
20230630,113800,1998594960,3590,3585,3590,3585,1309
20230630,113700,1993899695,3585,3580,3585,3580,102
20230630,113600,1993534530,3580,3580,3585,3575,1072
20230630,113500,1989698560,3580,3580,3580,3575,680
20230630,113400,1987265980,3580,3580,3580,3580,525
20230630,113300,1985386480,3580,3580,3580,3580,0
20230630,113200,1985386480,3580,3580,3580,3580,680
20230630,113100,1982952080,3585,3585,3585,3585,0
20230630,113000,1982952080,3585,3585,3585,3585,301
20230630,112900,1981872995,3580,3580,3580,3575,1590
20230630,112800,1976180845,3580,3590,3590,3580,1416
20230630,112700,1971111555,3590,3580,3590,3580,436
20230630,112600,1969550650,3580,3580,3585,3580,1660
20230630,112500,1963600685,3580,3580,3580,3580,0
20230630,112400,1963600685,3580,3580,3580,3580,55
20230630,112300,1963403785,3585,3585,3585,3580,1687
20230630,112200,1957364290,3585,3575,3585,3575,1478
20230630,112100,1952078215,3575,3580,3580,3575,14469
20230630,112000,1900351440,3580,3585,3585,3575,6215
20230630,111900,1878115545,3585,3585,3585,3580,1968
20230630,111800,1871069955,3580,3585,3585,3580,1065
20230630,111700,1867257155,3580,3590,3590,3580,3531
20230630,111600,1854603445,3590,3585,3590,3585,3919
20230630,111500,1840553315,3585,3585,3585,3580,322
20230630,111400,1839399980,3585,3580,3585,3580,89
20230630,111300,1839081090,3585,3585,3585,3585,278
20230630,111200,1838084460,3585,3590,3590,3585,126
20230630,111100,1837632330,3585,3585,3585,3585,234
20230630,111000,1836793440,3590,3580,3590,3580,122
20230630,110900,1836355480,3590,3585,3590,3580,4445
20230630,110800,1820436660,3585,3585,3585,3585,474
20230630,110700,1818737370,3590,3595,3595,3590,1195
20230630,110600,1814446335,3595,3590,3600,3590,1924
20230630,110500,1807529650,3590,3595,3595,3590,977
20230630,110400,1804018385,3595,3595,3595,3595,50
20230630,110300,1803838635,3590,3585,3590,3585,1364
20230630,110200,1798941925,3585,3585,3585,3585,415
20230630,110100,1797454150,3590,3590,3590,3590,11
20230630,110000,1797414660,3590,3585,3590,3580,442
20230630,105900,1795830500,3585,3585,3590,3580,232
20230630,105800,1794998875,3580,3585,3585,3580,3505
20230630,105700,1782449925,3580,3585,3585,3580,1118
20230630,105600,1778445710,3590,3590,3590,3590,111
20230630,105500,1778047220,3590,3580,3590,3575,2097
20230630,105400,1770539945,3580,3580,3580,3580,300
20230630,105300,1769465945,3580,3580,3580,3580,330
20230630,105200,1768284545,3585,3585,3590,3580,2094
20230630,105100,1760787485,3585,3585,3585,3585,10
20230630,105000,1760751635,3590,3590,3590,3590,35
20230630,104900,1760625985,3585,3595,3595,3580,4186
20230630,104800,1745610745,3590,3590,3590,3590,202
20230630,104700,1744885565,3590,3595,3595,3590,504
20230630,104600,1743075955,3595,3590,3595,3590,252
20230630,104500,1742170515,3590,3590,3590,3590,0
20230630,104400,1742170515,3590,3590,3595,3585,730
20230630,104300,1739549770,3590,3590,3595,3585,47
20230630,104200,1739380945,3590,3585,3590,3585,858
20230630,104100,1736302430,3585,3580,3585,3580,14
20230630,104000,1736252290,3585,3585,3585,3580,155
20230630,103900,1735696880,3585,3575,3585,3575,2989
20230630,103800,1725005490,3580,3585,3585,3580,1820
20230630,103700,1718489835,3585,3585,3585,3585,9
20230630,103600,1718457570,3585,3585,3585,3585,2
20230630,103500,1718450400,3585,3580,3590,3580,321
20230630,103400,1717299750,3585,3580,3585,3580,1418
20230630,103300,1712219395,3580,3585,3585,3580,588
20230630,103200,1710113855,3585,3580,3585,3580,78
20230630,103100,1709834230,3580,3580,3580,3575,2735
20230630,103000,1700047015,3580,3585,3585,3580,4025
20230630,102900,1685637390,3585,3585,3585,3580,1317
20230630,102800,1680916695,3585,3580,3585,3580,823
20230630,102700,1677969810,3580,3585,3585,3580,398
20230630,102600,1676543980,3585,3590,3590,3585,4137
20230630,102500,1661712015,3590,3600,3600,3590,1293
20230630,102400,1657064330,3595,3595,3595,3595,1548
20230630,102300,1651499270,3595,3590,3595,3590,447
20230630,102200,1649894255,3590,3585,3590,3580,307
20230630,102100,1648793920,3580,3595,3595,3580,558
20230630,102000,1646791015,3595,3585,3595,3580,3615
20230630,101900,1633804915,3585,3585,3585,3585,367
20230630,101800,1632489220,3585,3590,3590,3585,556
20230630,101700,1630495710,3590,3585,3590,3585,518
20230630,101600,1628638675,3585,3580,3585,3580,338
20230630,101500,1627426995,3585,3585,3585,3580,1511
20230630,101400,1622010335,3585,3585,3590,3585,478
20230630,101300,1620296455,3585,3590,3590,3585,1962
20230630,101200,1613262185,3590,3590,3590,3585,4864
20230630,101100,1595822875,3590,3585,3590,3585,1098
20230630,101000,1591883515,3585,3585,3590,3585,1375
20230630,100900,1586954065,3590,3585,3590,3585,98
20230630,100800,1586602685,3590,3585,3590,3585,1116
20230630,100700,1582598250,3590,3585,3590,3580,682
20230630,100600,1580153925,3585,3580,3585,3580,507
20230630,100500,1578336835,3585,3590,3590,3580,3197
20230630,100400,1566879000,3595,3590,3595,3575,4567
20230630,100300,1550524535,3600,3590,3600,3590,2221
20230630,100200,1542542950,3590,3585,3590,3585,612
20230630,100100,1540347930,3580,3580,3580,3575,2430
20230630,100000,1531650150,3575,3580,3580,3575,1355
20230630,095900,1526803875,3580,3580,3580,3580,10
20230630,095800,1526768075,3575,3570,3580,3570,2240
20230630,095700,1518766405,3575,3575,3580,3575,4416
20230630,095600,1502978635,3575,3570,3575,3565,5163
20230630,095500,1484549365,3570,3570,3575,3565,3762
20230630,095400,1471124105,3565,3570,3575,3565,2758
20230630,095300,1461283530,3580,3580,3580,3580,40
20230630,095200,1461140330,3580,3580,3580,3565,5468
20230630,095100,1441628150,3580,3575,3580,3570,4130
20230630,095000,1426881320,3575,3570,3575,3570,3199
20230630,094900,1415444970,3570,3575,3575,3570,6807
20230630,094800,1391116805,3580,3585,3585,3575,5048
20230630,094700,1373046730,3585,3585,3585,3585,465
20230630,094600,1371379705,3585,3585,3585,3580,1494
20230630,094500,1366023720,3585,3585,3590,3585,1170
20230630,094400,1361828710,3595,3595,3595,3590,10680
20230630,094300,1323462950,3590,3590,3590,3585,1237
20230630,094200,1319022620,3590,3585,3590,3585,1692
20230630,094100,1312954815,3585,3590,3590,3585,1141
20230630,094000,1308862360,3590,3585,3595,3580,2577
20230630,093900,1299615595,3585,3575,3585,3575,5390
20230630,093800,1280340585,3570,3570,3570,3565,4050
20230630,093700,1265891305,3570,3565,3570,3565,4944
20230630,093600,1248260900,3565,3570,3570,3565,544
20230630,093500,1246320170,3570,3570,3575,3565,6699
20230630,093400,1222426015,3575,3575,3580,3570,3951
20230630,093300,1208305075,3575,3570,3580,3570,1391
20230630,093200,1203332690,3570,3570,3575,3570,2662
20230630,093100,1193829190,3570,3570,3570,3565,1343
20230630,093000,1189035205,3570,3565,3570,3565,2919
20230630,092900,1178623880,3565,3570,3585,3560,9388
20230630,092800,1145146685,3580,3575,3580,3570,3051
20230630,092700,1134242750,3575,3575,3575,3570,2954
20230630,092600,1123688560,3575,3570,3580,3570,1057
20230630,092500,1119911845,3580,3555,3580,3555,2189
20230630,092400,1112111145,3560,3560,3560,3550,13391
20230630,092300,1064527510,3560,3560,3560,3550,19061
20230630,092200,996761520,3560,3565,3570,3560,9694
20230630,092100,962232585,3565,3570,3580,3565,10189
20230630,092000,925882875,3570,3585,3585,3570,7106
20230630,091900,900485230,3585,3575,3585,3575,3525
20230630,091800,887875015,3585,3575,3585,3575,3630
20230630,091700,874879650,3585,3585,3585,3580,6943
20230630,091600,850012300,3580,3575,3585,3575,4235
20230630,091500,834860650,3580,3585,3585,3575,17653
20230630,091400,771687785,3585,3595,3600,3580,14698
20230630,091300,718986215,3595,3585,3600,3580,8108
20230630,091200,689893340,3585,3585,3590,3580,6251
20230630,091100,667483585,3580,3615,3615,3575,45965
20230630,091000,502093520,3615,3615,3620,3615,2727
20230630,090900,492233420,3615,3620,3625,3615,1808
20230630,090800,485695940,3615,3625,3625,3615,3325
20230630,090700,473662555,3625,3635,3635,3605,18818
20230630,090600,405558320,3635,3645,3645,3630,4967
20230630,090500,387479345,3645,3650,3650,3645,4271
20230630,090400,371893000,3650,3655,3655,3650,2571
20230630,090300,362497645,3660,3665,3675,3655,3848
20230630,090200,348404000,3670,3675,3675,3660,3875
20230630,090100,334190590,3675,3640,3675,3640,11957
20230630,090000,290400475,3660,3680,3680,3610,76357
Reference in New Issue Copy Permalink