ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230613.csv

689 lines
36 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
20230613,202600,1255137210,15210,15210,15210,15210,3202
20230613,202500,1255137210,15210,15210,15210,15210,0
20230613,202400,1255137210,15210,15210,15210,15210,0
20230613,202300,1255137210,15210,15210,15210,15210,0
20230613,202200,1255137210,15210,15210,15210,15210,0
20230613,202100,1255137210,15210,15210,15210,15210,0
20230613,202000,1255137210,15210,15210,15210,15210,0
20230613,201900,1255137210,15210,15210,15210,15210,0
20230613,201800,1255137210,15210,15210,15210,15210,0
20230613,201700,1255137210,15210,15210,15210,15210,0
20230613,201600,1255137210,15210,15210,15210,15210,0
20230613,201500,1255137210,15210,15210,15210,15210,0
20230613,201400,1255137210,15210,15210,15210,15210,0
20230613,201300,1255137210,15210,15210,15210,15210,0
20230613,201200,1255137210,15210,15210,15210,15210,0
20230613,201100,1255137210,15210,15210,15210,15210,0
20230613,201000,1255137210,15210,15210,15210,15210,0
20230613,200900,1255137210,15210,15210,15210,15210,0
20230613,200800,1255137210,15210,15210,15210,15210,0
20230613,200700,1255137210,15210,15210,15210,15210,0
20230613,200600,1255137210,15210,15210,15210,15210,0
20230613,200500,1255137210,15210,15210,15210,15210,0
20230613,200400,1255137210,15210,15210,15210,15210,0
20230613,200300,1255137210,15210,15210,15210,15210,0
20230613,200200,1255137210,15210,15210,15210,15210,0
20230613,200100,1255137210,15210,15210,15210,15210,0
20230613,200000,1255137210,15210,15210,15210,15210,0
20230613,195900,1255137210,15210,15210,15210,15210,0
20230613,195800,1255137210,15210,15210,15210,15210,0
20230613,195700,1255137210,15210,15210,15210,15210,0
20230613,195600,1255137210,15210,15210,15210,15210,3202
20230613,195500,1255137210,15210,15210,15210,15210,0
20230613,195400,1255137210,15210,15210,15210,15210,0
20230613,195300,1255137210,15210,15210,15210,15210,0
20230613,195200,1255137210,15210,15210,15210,15210,0
20230613,195100,1255137210,15210,15210,15210,15210,0
20230613,195000,1255137210,15210,15210,15210,15210,0
20230613,194900,1255137210,15210,15210,15210,15210,0
20230613,194800,1255137210,15210,15210,15210,15210,0
20230613,194700,1255137210,15210,15210,15210,15210,0
20230613,194600,1255137210,15210,15210,15210,15210,0
20230613,194500,1255137210,15210,15210,15210,15210,0
20230613,194400,1255137210,15210,15210,15210,15210,0
20230613,194300,1255137210,15210,15210,15210,15210,0
20230613,194200,1255137210,15210,15210,15210,15210,0
20230613,194100,1255137210,15210,15210,15210,15210,0
20230613,194000,1255137210,15210,15210,15210,15210,0
20230613,193900,1255137210,15210,15210,15210,15210,0
20230613,193800,1255137210,15210,15210,15210,15210,0
20230613,193700,1255137210,15210,15210,15210,15210,0
20230613,193600,1255137210,15210,15210,15210,15210,0
20230613,193500,1255137210,15210,15210,15210,15210,0
20230613,193400,1255137210,15210,15210,15210,15210,0
20230613,193300,1255137210,15210,15210,15210,15210,0
20230613,193200,1255137210,15210,15210,15210,15210,0
20230613,193100,1255137210,15210,15210,15210,15210,0
20230613,193000,1255137210,15210,15210,15210,15210,0
20230613,192900,1255137210,15210,15210,15210,15210,0
20230613,192800,1255137210,15210,15210,15210,15210,0
20230613,192700,1255137210,15210,15210,15210,15210,0
20230613,192600,1255137210,15210,15210,15210,15210,3202
20230613,192500,1255137210,15210,15210,15210,15210,0
20230613,192400,1255137210,15210,15210,15210,15210,0
20230613,192300,1255137210,15210,15210,15210,15210,0
20230613,192200,1255137210,15210,15210,15210,15210,0
20230613,192100,1255137210,15210,15210,15210,15210,0
20230613,192000,1255137210,15210,15210,15210,15210,0
20230613,191900,1255137210,15210,15210,15210,15210,0
20230613,191800,1255137210,15210,15210,15210,15210,0
20230613,191700,1255137210,15210,15210,15210,15210,0
20230613,191600,1255137210,15210,15210,15210,15210,0
20230613,191500,1255137210,15210,15210,15210,15210,0
20230613,191400,1255137210,15210,15210,15210,15210,0
20230613,191300,1255137210,15210,15210,15210,15210,0
20230613,191200,1255137210,15210,15210,15210,15210,0
20230613,191100,1255137210,15210,15210,15210,15210,0
20230613,191000,1255137210,15210,15210,15210,15210,0
20230613,190900,1255137210,15210,15210,15210,15210,0
20230613,190800,1255137210,15210,15210,15210,15210,0
20230613,190700,1255137210,15210,15210,15210,15210,0
20230613,190600,1255137210,15210,15210,15210,15210,0
20230613,190500,1255137210,15210,15210,15210,15210,0
20230613,190400,1255137210,15210,15210,15210,15210,0
20230613,190300,1255137210,15210,15210,15210,15210,0
20230613,190200,1255137210,15210,15210,15210,15210,0
20230613,190100,1255137210,15210,15210,15210,15210,0
20230613,190000,1255137210,15210,15210,15210,15210,0
20230613,185900,1255137210,15210,15210,15210,15210,0
20230613,185800,1255137210,15210,15210,15210,15210,0
20230613,185700,1255137210,15210,15210,15210,15210,0
20230613,185600,1255137210,15210,15210,15210,15210,3202
20230613,185500,1255137210,15210,15210,15210,15210,0
20230613,185400,1255137210,15210,15210,15210,15210,0
20230613,185300,1255137210,15210,15210,15210,15210,0
20230613,185200,1255137210,15210,15210,15210,15210,0
20230613,185100,1255137210,15210,15210,15210,15210,0
20230613,185000,1255137210,15210,15210,15210,15210,0
20230613,184900,1255137210,15210,15210,15210,15210,0
20230613,184800,1255137210,15210,15210,15210,15210,0
20230613,184700,1255137210,15210,15210,15210,15210,0
20230613,184600,1255137210,15210,15210,15210,15210,0
20230613,184500,1255137210,15210,15210,15210,15210,0
20230613,184400,1255137210,15210,15210,15210,15210,0
20230613,184300,1255137210,15210,15210,15210,15210,0
20230613,184200,1255137210,15210,15210,15210,15210,0
20230613,184100,1255137210,15210,15210,15210,15210,0
20230613,184000,1255137210,15210,15210,15210,15210,0
20230613,183900,1255137210,15210,15210,15210,15210,0
20230613,183800,1255137210,15210,15210,15210,15210,0
20230613,183700,1255137210,15210,15210,15210,15210,0
20230613,183600,1255137210,15210,15210,15210,15210,0
20230613,183500,1255137210,15210,15210,15210,15210,0
20230613,183400,1255137210,15210,15210,15210,15210,0
20230613,183300,1255137210,15210,15210,15210,15210,0
20230613,183200,1255137210,15210,15210,15210,15210,0
20230613,183100,1255137210,15210,15210,15210,15210,0
20230613,183000,1255137210,15210,15210,15210,15210,0
20230613,182900,1255137210,15210,15210,15210,15210,0
20230613,182800,1255137210,15210,15210,15210,15210,0
20230613,182700,1255137210,15210,15210,15210,15210,0
20230613,182600,1255137210,15210,15210,15210,15210,3202
20230613,182500,1255137210,15210,15210,15210,15210,0
20230613,182400,1255137210,15210,15210,15210,15210,0
20230613,182300,1255137210,15210,15210,15210,15210,0
20230613,182200,1255137210,15210,15210,15210,15210,0
20230613,182100,1255137210,15210,15210,15210,15210,0
20230613,182000,1255137210,15210,15210,15210,15210,0
20230613,181900,1255137210,15210,15210,15210,15210,0
20230613,181800,1255137210,15210,15210,15210,15210,0
20230613,181700,1255137210,15210,15210,15210,15210,0
20230613,181600,1255137210,15210,15210,15210,15210,0
20230613,181500,1255137210,15210,15210,15210,15210,0
20230613,181400,1255137210,15210,15210,15210,15210,0
20230613,181300,1255137210,15210,15210,15210,15210,0
20230613,181200,1255137210,15210,15210,15210,15210,0
20230613,181100,1255137210,15210,15210,15210,15210,0
20230613,181000,1255137210,15210,15210,15210,15210,0
20230613,180900,1255137210,15210,15210,15210,15210,0
20230613,180800,1255137210,15210,15210,15210,15210,0
20230613,180700,1255137210,15210,15210,15210,15210,0
20230613,180600,1255137210,15210,15210,15210,15210,0
20230613,180500,1255137210,15210,15210,15210,15210,0
20230613,180400,1255137210,15210,15210,15210,15210,0
20230613,180300,1255137210,15210,15210,15210,15210,0
20230613,180200,1255137210,15210,15210,15210,15210,0
20230613,180100,1255137210,15210,15210,15210,15210,0
20230613,180000,1255137210,15210,15210,15210,15210,0
20230613,175900,1255137210,15210,15210,15210,15210,0
20230613,175800,1255137210,15210,15210,15210,15210,0
20230613,175700,1255137210,15210,15210,15210,15210,0
20230613,175600,1255137210,15210,15210,15210,15210,3202
20230613,175500,1255137210,15210,15210,15210,15210,0
20230613,175400,1255137210,15210,15210,15210,15210,0
20230613,175300,1255137210,15210,15210,15210,15210,0
20230613,175200,1255137210,15210,15210,15210,15210,0
20230613,175100,1255137210,15210,15210,15210,15210,0
20230613,175000,1255137210,15210,15210,15210,15210,0
20230613,174900,1255137210,15210,15210,15210,15210,0
20230613,174800,1255137210,15210,15210,15210,15210,0
20230613,174700,1255137210,15210,15210,15210,15210,0
20230613,174600,1255137210,15210,15210,15210,15210,0
20230613,174500,1255137210,15210,15210,15210,15210,0
20230613,174400,1255137210,15210,15210,15210,15210,0
20230613,174300,1255137210,15210,15210,15210,15210,0
20230613,174200,1255137210,15210,15210,15210,15210,0
20230613,174100,1255137210,15210,15210,15210,15210,0
20230613,174000,1255137210,15210,15210,15210,15210,0
20230613,173900,1255137210,15210,15210,15210,15210,0
20230613,173800,1255137210,15210,15210,15210,15210,0
20230613,173700,1255137210,15210,15210,15210,15210,0
20230613,173600,1255137210,15210,15210,15210,15210,0
20230613,173500,1255137210,15210,15210,15210,15210,0
20230613,173400,1255137210,15210,15210,15210,15210,0
20230613,173300,1255137210,15210,15210,15210,15210,0
20230613,173200,1255137210,15210,15210,15210,15210,0
20230613,173100,1255137210,15210,15210,15210,15210,0
20230613,173000,1255137210,15210,15210,15210,15210,0
20230613,172900,1255137210,15210,15210,15210,15210,0
20230613,172800,1255137210,15210,15210,15210,15210,0
20230613,172700,1255137210,15210,15210,15210,15210,0
20230613,172600,1255137210,15210,15210,15210,15210,3202
20230613,172500,1255137210,15210,15210,15210,15210,0
20230613,172400,1255137210,15210,15210,15210,15210,0
20230613,172300,1255137210,15210,15210,15210,15210,0
20230613,172200,1255137210,15210,15210,15210,15210,0
20230613,172100,1255137210,15210,15210,15210,15210,0
20230613,172000,1255137210,15210,15210,15210,15210,0
20230613,171900,1255137210,15210,15210,15210,15210,0
20230613,171800,1255137210,15210,15210,15210,15210,0
20230613,171700,1255137210,15210,15210,15210,15210,0
20230613,171600,1255137210,15210,15210,15210,15210,0
20230613,171500,1255137210,15210,15210,15210,15210,0
20230613,171400,1255137210,15210,15210,15210,15210,0
20230613,171300,1255137210,15210,15210,15210,15210,0
20230613,171200,1255137210,15210,15210,15210,15210,0
20230613,171100,1255137210,15210,15210,15210,15210,0
20230613,171000,1255137210,15210,15210,15210,15210,0
20230613,170900,1255137210,15210,15210,15210,15210,0
20230613,170800,1255137210,15210,15210,15210,15210,0
20230613,170700,1255137210,15210,15210,15210,15210,0
20230613,170600,1255137210,15210,15210,15210,15210,0
20230613,170500,1255137210,15210,15210,15210,15210,0
20230613,170400,1255137210,15210,15210,15210,15210,0
20230613,170300,1255137210,15210,15210,15210,15210,0
20230613,170200,1255137210,15210,15210,15210,15210,0
20230613,170100,1255137210,15210,15210,15210,15210,0
20230613,170000,1255137210,15210,15210,15210,15210,0
20230613,165900,1255137210,15210,15210,15210,15210,0
20230613,165800,1255137210,15210,15210,15210,15210,0
20230613,165700,1255137210,15210,15210,15210,15210,0
20230613,165600,1255137210,15210,15210,15210,15210,3202
20230613,165500,1255137210,15210,15210,15210,15210,0
20230613,165400,1255137210,15210,15210,15210,15210,0
20230613,165300,1255137210,15210,15210,15210,15210,0
20230613,165200,1255137210,15210,15210,15210,15210,0
20230613,165100,1255137210,15210,15210,15210,15210,0
20230613,165000,1255137210,15210,15210,15210,15210,0
20230613,164900,1255137210,15210,15210,15210,15210,0
20230613,164800,1255137210,15210,15210,15210,15210,0
20230613,164700,1255137210,15210,15210,15210,15210,0
20230613,164600,1255137210,15210,15210,15210,15210,0
20230613,164500,1255137210,15210,15210,15210,15210,0
20230613,164400,1255137210,15210,15210,15210,15210,0
20230613,164300,1255137210,15210,15210,15210,15210,0
20230613,164200,1255137210,15210,15210,15210,15210,0
20230613,164100,1255137210,15210,15210,15210,15210,0
20230613,164000,1255137210,15210,15210,15210,15210,0
20230613,163900,1255137210,15210,15210,15210,15210,0
20230613,163800,1255137210,15210,15210,15210,15210,0
20230613,163700,1255137210,15210,15210,15210,15210,0
20230613,163600,1255137210,15210,15210,15210,15210,0
20230613,163500,1255137210,15210,15210,15210,15210,0
20230613,163400,1255137210,15210,15210,15210,15210,0
20230613,163300,1255137210,15210,15210,15210,15210,0
20230613,163200,1255137210,15210,15210,15210,15210,0
20230613,163100,1255137210,15210,15210,15210,15210,0
20230613,163000,1255137210,15210,15210,15210,15210,0
20230613,162900,1255137210,15210,15210,15210,15210,0
20230613,162800,1255137210,15210,15210,15210,15210,0
20230613,162700,1255137210,15210,15210,15210,15210,0
20230613,162600,1255137210,15210,15210,15210,15210,3202
20230613,162500,1255137210,15210,15210,15210,15210,0
20230613,162400,1255137210,15210,15210,15210,15210,0
20230613,162300,1255137210,15210,15210,15210,15210,0
20230613,162200,1255137210,15210,15210,15210,15210,0
20230613,162100,1255137210,15210,15210,15210,15210,0
20230613,162000,1255137210,15210,15210,15210,15210,0
20230613,161900,1255137210,15210,15210,15210,15210,0
20230613,161800,1255137210,15210,15210,15210,15210,0
20230613,161700,1255137210,15210,15210,15210,15210,0
20230613,161600,1255137210,15210,15210,15210,15210,0
20230613,161500,1255137210,15210,15210,15210,15210,0
20230613,161400,1255137210,15210,15210,15210,15210,0
20230613,161300,1255137210,15210,15210,15210,15210,0
20230613,161200,1255137210,15210,15210,15210,15210,0
20230613,161100,1255137210,15210,15210,15210,15210,0
20230613,161000,1255137210,15210,15210,15210,15210,0
20230613,160900,1255137210,15210,15210,15210,15210,0
20230613,160800,1255137210,15210,15210,15210,15210,0
20230613,160700,1255137210,15210,15210,15210,15210,0
20230613,160600,1255137210,15210,15210,15210,15210,0
20230613,160500,1255137210,15210,15210,15210,15210,0
20230613,160400,1255137210,15210,15210,15210,15210,0
20230613,160300,1255137210,15210,15210,15210,15210,0
20230613,160200,1255137210,15210,15210,15210,15210,0
20230613,160100,1255137210,15210,15210,15210,15210,0
20230613,160000,1255137210,15210,15210,15210,15210,0
20230613,155900,1255137210,15210,15210,15210,15210,0
20230613,155800,1255137210,15210,15210,15210,15210,0
20230613,155700,1255137210,15210,15210,15210,15210,0
20230613,155600,1255137210,15210,15210,15210,15210,3202
20230613,155500,1255137210,15210,15210,15210,15210,0
20230613,155400,1255137210,15210,15210,15210,15210,0
20230613,155300,1255137210,15210,15210,15210,15210,0
20230613,155200,1255137210,15210,15210,15210,15210,0
20230613,155100,1255137210,15210,15210,15210,15210,0
20230613,155000,1255137210,15210,15210,15210,15210,0
20230613,154900,1255137210,15210,15210,15210,15210,0
20230613,154800,1255137210,15210,15210,15210,15210,0
20230613,154700,1255137210,15210,15210,15210,15210,0
20230613,154600,1255137210,15210,15210,15210,15210,0
20230613,154500,1255137210,15210,15210,15210,15210,0
20230613,154400,1255137210,15210,15210,15210,15210,0
20230613,154300,1255137210,15210,15210,15210,15210,0
20230613,154200,1255137210,15210,15210,15210,15210,0
20230613,154100,1255137210,15210,15210,15210,15210,0
20230613,154000,1255137210,15210,15210,15210,15210,0
20230613,153900,1255137210,15210,15210,15210,15210,0
20230613,153800,1255137210,15210,15210,15210,15210,0
20230613,153700,1255137210,15210,15210,15210,15210,0
20230613,153600,1255137210,15210,15210,15210,15210,0
20230613,153500,1255137210,15210,15210,15210,15210,0
20230613,153400,1255137210,15210,15210,15210,15210,0
20230613,153300,1255137210,15210,15210,15210,15210,0
20230613,153200,1255137210,15210,15210,15210,15210,0
20230613,153100,1255137210,15210,15210,15210,15210,0
20230613,153000,1255137210,15210,15210,15210,15210,3202
20230613,152900,1206434790,15260,15260,15260,15260,0
20230613,152800,1206434790,15260,15260,15260,15260,0
20230613,152700,1206434790,15260,15260,15260,15260,0
20230613,152600,1206434790,15260,15260,15260,15260,0
20230613,152500,1206434790,15260,15260,15260,15260,0
20230613,152400,1206434790,15260,15260,15260,15260,0
20230613,152300,1206434790,15260,15260,15260,15260,0
20230613,152200,1206434790,15260,15260,15260,15260,0
20230613,152100,1206434790,15260,15260,15260,15260,0
20230613,152000,1206434790,15260,15260,15260,15260,0
20230613,151900,1206434790,15260,15200,15280,15200,127
20230613,151800,1204495430,15200,15190,15200,15190,971
20230613,151700,1189741130,15190,15240,15240,15190,2993
20230613,151600,1144214540,15240,15230,15240,15230,262
20230613,151500,1140222160,15230,15240,15240,15230,537
20230613,151400,1132038380,15240,15230,15240,15230,33
20230613,151300,1131535470,15240,15240,15240,15240,500
20230613,151200,1123915470,15230,15240,15240,15230,166
20230613,151100,1121386630,15230,15240,15240,15230,30
20230613,151000,1120929630,15240,15230,15240,15230,752
20230613,150900,1109469430,15230,15230,15230,15230,5
20230613,150800,1109393280,15230,15230,15230,15230,71
20230613,150700,1108311950,15220,15210,15220,15210,911
20230613,150600,1094446830,15210,15230,15230,15210,901
20230613,150500,1080734980,15230,15240,15240,15230,763
20230613,150400,1069113730,15240,15250,15250,15240,583
20230613,150300,1060224710,15250,15250,15250,15250,100
20230613,150200,1058699710,15250,15250,15250,15250,150
20230613,150100,1056412210,15250,15260,15260,15250,917
20230613,150000,1042421360,15270,15270,15270,15270,143
20230613,145900,1040237750,15290,15270,15290,15270,234
20230613,145800,1036664550,15280,15280,15280,15280,0
20230613,145700,1036664550,15280,15290,15290,15280,737
20230613,145600,1025397300,15300,15290,15300,15290,433
20230613,145500,1018776720,15290,15280,15290,15280,2
20230613,145400,1018746150,15280,15280,15280,15280,23
20230613,145300,1018394710,15280,15280,15280,15280,51
20230613,145200,1017615430,15280,15280,15280,15280,69
20230613,145100,1016561110,15270,15270,15270,15270,120
20230613,145000,1014728710,15280,15280,15280,15280,120
20230613,144900,1012895110,15280,15280,15280,15280,35
20230613,144800,1012360310,15280,15280,15280,15280,0
20230613,144700,1012360310,15280,15280,15280,15280,167
20230613,144600,1009808550,15280,15280,15280,15280,291
20230613,144500,1005362070,15280,15280,15280,15280,100
20230613,144400,1003834070,15280,15280,15280,15280,150
20230613,144300,1001542070,15280,15280,15280,15280,20
20230613,144200,1001236470,15280,15280,15280,15280,8
20230613,144100,1001114230,15280,15280,15280,15280,0
20230613,144000,1001114230,15280,15280,15280,15280,0
20230613,143900,1001114230,15280,15290,15290,15280,116
20230613,143800,999341160,15290,15290,15290,15290,1
20230613,143700,999325870,15280,15280,15280,15280,10
20230613,143600,999173070,15290,15290,15290,15290,0
20230613,143500,999173070,15290,15290,15290,15290,0
20230613,143400,999173070,15290,15290,15290,15290,1
20230613,143300,999157780,15270,15290,15290,15270,769
20230613,143200,987409490,15290,15290,15290,15290,50
20230613,143100,986644990,15290,15290,15290,15290,0
20230613,143000,986644990,15290,15290,15290,15290,109
20230613,142900,984978380,15290,15280,15290,15280,386
20230613,142800,979079680,15270,15270,15270,15270,11
20230613,142700,978911710,15270,15260,15270,15260,228
20230613,142600,975430210,15250,15250,15250,15250,60
20230613,142500,974515210,15250,15260,15260,15250,377
20230613,142400,968763190,15250,15250,15250,15250,5
20230613,142300,968686940,15260,15260,15260,15250,259
20230613,142200,964735880,15260,15260,15260,15260,6
20230613,142100,964644320,15250,15250,15250,15250,20
20230613,142000,964339320,15250,15250,15250,15250,312
20230613,141900,959581320,15250,15260,15260,15250,241
20230613,141800,955904710,15260,15250,15260,15250,39
20230613,141700,955309670,15250,15270,15270,15250,910
20230613,141600,941428790,15280,15280,15280,15280,0
20230613,141500,941428790,15280,15280,15280,15280,0
20230613,141400,941428790,15280,15260,15280,15260,1060
20230613,141300,925241310,15260,15260,15260,15260,955
20230613,141200,910668010,15270,15260,15270,15260,204
20230613,141100,907554930,15270,15270,15270,15270,48
20230613,141000,906821970,15260,15260,15260,15260,10
20230613,140900,906669370,15260,15260,15260,15260,650
20230613,140800,896750370,15250,15250,15250,15250,10
20230613,140700,896597870,15250,15250,15250,15250,0
20230613,140600,896597870,15250,15250,15250,15250,0
20230613,140500,896597870,15250,15250,15250,15250,0
20230613,140400,896597870,15250,15250,15250,15250,0
20230613,140300,896597870,15250,15250,15250,15250,1
20230613,140200,896582620,15270,15270,15270,15270,0
20230613,140100,896582620,15270,15270,15270,15270,220
20230613,140000,893223220,15270,15270,15270,15270,78
20230613,135900,892032160,15250,15250,15250,15250,176
20230613,135800,889348160,15250,15250,15250,15250,166
20230613,135700,886816660,15250,15250,15250,15250,45
20230613,135600,886130410,15240,15250,15250,15240,435
20230613,135500,879499300,15250,15250,15250,15250,0
20230613,135400,879499300,15250,15250,15250,15250,0
20230613,135300,879499300,15250,15250,15250,15250,0
20230613,135200,879499300,15250,15230,15250,15230,531
20230613,135100,871406300,15220,15240,15240,15220,930
20230613,135000,857237680,15240,15250,15250,15240,735
20230613,134900,846028940,15260,15260,15260,15260,696
20230613,134800,835407980,15260,15260,15260,15260,20
20230613,134700,835102780,15260,15260,15260,15260,0
20230613,134600,835102780,15260,15260,15260,15260,133
20230613,134500,833073200,15280,15280,15280,15280,138
20230613,134400,830964560,15290,15290,15290,15290,0
20230613,134300,830964560,15290,15290,15290,15290,20
20230613,134200,830658760,15290,15290,15290,15290,0
20230613,134100,830658760,15290,15290,15290,15290,3
20230613,134000,830612890,15290,15290,15290,15290,11
20230613,133900,830444700,15280,15280,15280,15280,25
20230613,133800,830062700,15280,15280,15280,15280,613
20230613,133700,820696060,15290,15290,15290,15290,0
20230613,133600,820696060,15290,15290,15290,15290,105
20230613,133500,819090610,15280,15280,15280,15280,0
20230613,133400,819090610,15280,15280,15280,15280,0
20230613,133300,819090610,15280,15280,15280,15280,0
20230613,133200,819090610,15280,15280,15280,15280,7
20230613,133100,818983650,15270,15260,15270,15260,1739
20230613,133000,792443340,15260,15260,15260,15260,0
20230613,132900,792443340,15260,15260,15260,15260,0
20230613,132800,792443340,15260,15260,15260,15260,237
20230613,132700,788826720,15270,15270,15270,15270,0
20230613,132600,788826720,15270,15260,15270,15260,220
20230613,132500,785469120,15260,15260,15260,15260,5
20230613,132400,785392820,15280,15270,15280,15270,421
20230613,132300,778963700,15290,15280,15290,15280,254
20230613,132200,775082570,15270,15270,15270,15270,478
20230613,132100,767783510,15270,15280,15280,15270,616
20230613,132000,758373800,15290,15290,15290,15290,0
20230613,131900,758373800,15290,15300,15300,15290,731
20230613,131800,747191480,15300,15300,15300,15300,136
20230613,131700,745110680,15310,15310,15310,15310,2
20230613,131600,745080060,15310,15310,15310,15310,250
20230613,131500,741252560,15300,15310,15320,15300,446
20230613,131400,734424380,15320,15320,15320,15310,94
20230613,131300,732984580,15320,15320,15320,15320,280
20230613,131200,728694980,15330,15330,15330,15330,1
20230613,131100,728679650,15330,15330,15330,15330,0
20230613,131000,728679650,15330,15330,15330,15330,143
20230613,130900,726487460,15340,15340,15340,15340,0
20230613,130800,726487460,15340,15340,15340,15340,0
20230613,130700,726487460,15340,15340,15340,15340,0
20230613,130600,726487460,15340,15340,15340,15340,159
20230613,130500,724048400,15350,15350,15350,15350,0
20230613,130400,724048400,15350,15350,15350,15350,0
20230613,130300,724048400,15350,15350,15350,15350,0
20230613,130200,724048400,15350,15350,15350,15350,0
20230613,130100,724048400,15350,15350,15350,15350,20
20230613,130000,723741400,15350,15350,15350,15350,4
20230613,125900,723680000,15350,15350,15350,15350,102
20230613,125800,722114300,15350,15350,15350,15350,0
20230613,125700,722114300,15350,15350,15350,15350,73
20230613,125600,720993750,15360,15360,15360,15360,1
20230613,125500,720978390,15360,15350,15360,15350,29
20230613,125400,720533220,15340,15320,15340,15320,56
20230613,125300,719675190,15320,15310,15320,15310,63
20230613,125200,718710400,15310,15380,15380,15310,886
20230613,125100,705107810,15390,15390,15390,15390,11
20230613,125000,704938520,15390,15390,15390,15390,0
20230613,124900,704938520,15390,15390,15390,15390,0
20230613,124800,704938520,15390,15380,15390,15380,263
20230613,124700,700891760,15370,15380,15380,15370,215
20230613,124600,697587110,15380,15380,15380,15380,0
20230613,124500,697587110,15380,15380,15380,15380,0
20230613,124400,697587110,15380,15370,15380,15370,62
20230613,124300,696633710,15370,15340,15370,15340,191
20230613,124200,693703260,15350,15330,15350,15330,64
20230613,124100,692721920,15320,15320,15320,15320,0
20230613,124000,692721920,15320,15310,15320,15310,89
20230613,123900,691358570,15300,15300,15300,15300,0
20230613,123800,691358570,15300,15310,15310,15300,54
20230613,123700,690531840,15310,15310,15310,15310,2
20230613,123600,690501220,15300,15310,15310,15300,51
20230613,123500,689720910,15320,15320,15320,15320,1
20230613,123400,689705590,15310,15310,15310,15310,62
20230613,123300,688756370,15310,15310,15310,15310,0
20230613,123200,688756370,15310,15310,15310,15310,0
20230613,123100,688756370,15310,15310,15310,15310,0
20230613,123000,688756370,15310,15310,15310,15310,43
20230613,122900,688098040,15300,15300,15300,15300,0
20230613,122800,688098040,15300,15300,15300,15300,0
20230613,122700,688098040,15300,15290,15300,15290,41
20230613,122600,687470770,15290,15290,15290,15290,112
20230613,122500,685758290,15290,15290,15290,15290,0
20230613,122400,685758290,15290,15290,15290,15290,19
20230613,122300,685467780,15290,15290,15290,15290,3
20230613,122200,685421910,15280,15280,15280,15280,0
20230613,122100,685421910,15280,15300,15300,15280,344
20230613,122000,680161290,15320,15310,15320,15310,49
20230613,121900,679410620,15300,15300,15300,15300,4
20230613,121800,679349420,15300,15300,15300,15300,10
20230613,121700,679196420,15300,15300,15300,15300,0
20230613,121600,679196420,15300,15290,15300,15290,284
20230613,121500,674851850,15320,15320,15320,15320,100
20230613,121400,673319850,15320,15330,15330,15320,200
20230613,121300,670254350,15320,15320,15320,15320,0
20230613,121200,670254350,15320,15320,15320,15320,75
20230613,121100,669105350,15310,15310,15310,15310,0
20230613,121000,669105350,15310,15310,15310,15310,0
20230613,120900,669105350,15310,15290,15310,15290,44
20230613,120800,668432350,15290,15290,15290,15290,0
20230613,120700,668432350,15290,15280,15290,15280,179
20230613,120600,665697000,15280,15280,15280,15280,311
20230613,120500,660944920,15280,15280,15280,15280,100
20230613,120400,659416920,15280,15280,15280,15280,0
20230613,120300,659416920,15280,15280,15280,15280,0
20230613,120200,659416920,15280,15280,15280,15280,0
20230613,120100,659416920,15280,15280,15280,15280,0
20230613,120000,659416920,15280,15280,15280,15280,1
20230613,115900,659401640,15270,15270,15270,15270,0
20230613,115800,659401640,15270,15270,15270,15270,0
20230613,115700,659401640,15270,15270,15280,15270,112
20230613,115600,657691300,15270,15270,15270,15270,1
20230613,115500,657676030,15270,15270,15270,15270,70
20230613,115400,656607130,15270,15270,15270,15270,611
20230613,115300,647277160,15270,15270,15270,15270,5
20230613,115200,647200810,15260,15260,15260,15260,0
20230613,115100,647200810,15260,15280,15280,15260,603
20230613,115000,637993950,15280,15270,15280,15270,226
20230613,114900,634540680,15270,15270,15270,15270,24
20230613,114800,634174200,15270,15270,15270,15270,134
20230613,114700,632128020,15270,15270,15270,15270,0
20230613,114600,632128020,15270,15280,15280,15270,399
20230613,114500,626034250,15280,15300,15300,15280,412
20230613,114400,619735770,15300,15300,15300,15300,30
20230613,114300,619276770,15290,15290,15290,15290,52
20230613,114200,618481690,15290,15290,15290,15290,672
20230613,114100,608206810,15300,15300,15300,15300,0
20230613,114000,608206810,15300,15300,15300,15300,0
20230613,113900,608206810,15300,15300,15300,15300,0
20230613,113800,608206810,15300,15310,15310,15300,249
20230613,113700,604395300,15320,15320,15320,15320,0
20230613,113600,604395300,15320,15320,15320,15320,0
20230613,113500,604395300,15320,15320,15320,15320,6
20230613,113400,604303380,15320,15320,15320,15320,172
20230613,113300,601668340,15330,15330,15330,15330,0
20230613,113200,601668340,15330,15330,15330,15330,20
20230613,113100,601361740,15320,15320,15320,15320,0
20230613,113000,601361740,15320,15320,15320,15320,4
20230613,112900,601300460,15320,15320,15320,15320,14
20230613,112800,601085980,15320,15320,15320,15320,0
20230613,112700,601085980,15320,15330,15330,15320,8
20230613,112600,600963360,15320,15320,15320,15320,4
20230613,112500,600902080,15330,15330,15330,15330,1
20230613,112400,600886750,15320,15310,15320,15310,453
20230613,112300,593947890,15300,15300,15300,15300,4
20230613,112200,593886690,15300,15300,15300,15300,301
20230613,112100,589281390,15300,15300,15300,15300,2
20230613,112000,589250790,15300,15300,15320,15300,332
20230613,111900,584167210,15300,15300,15300,15300,4
20230613,111800,584106010,15310,15330,15330,15310,448
20230613,111700,577241630,15330,15330,15330,15330,4
20230613,111600,577180310,15330,15330,15330,15330,2
20230613,111500,577149650,15330,15330,15330,15330,1
20230613,111400,577134320,15330,15330,15330,15330,3
20230613,111300,577088330,15350,15350,15350,15350,190
20230613,111200,574171830,15350,15350,15350,15350,0
20230613,111100,574171830,15350,15350,15350,15350,5
20230613,111000,574095080,15350,15350,15350,15350,2
20230613,110900,574064380,15350,15350,15350,15350,0
20230613,110800,574064380,15350,15350,15360,15350,84
20230613,110700,572774970,15350,15350,15350,15350,102
20230613,110600,571209270,15360,15360,15360,15360,0
20230613,110500,571209270,15360,15390,15390,15360,478
20230613,110400,563852910,15360,15320,15380,15320,798
20230613,110300,551609100,15330,15320,15330,15320,11
20230613,110200,551440480,15320,15320,15320,15320,14
20230613,110100,551226000,15320,15320,15320,15320,2
20230613,110000,551195360,15320,15320,15320,15320,1
20230613,105900,551180040,15320,15310,15320,15310,185
20230613,105800,548347260,15290,15320,15320,15290,516
20230613,105700,540445310,15310,15310,15310,15310,1
20230613,105600,540430000,15310,15310,15310,15310,3
20230613,105500,540384070,15310,15310,15310,15310,2
20230613,105400,540353450,15310,15310,15310,15310,0
20230613,105300,540353450,15310,15320,15320,15310,9
20230613,105200,540215610,15310,15310,15310,15310,8
20230613,105100,540093130,15310,15310,15310,15310,0
20230613,105000,540093130,15310,15320,15320,15310,349
20230613,104900,534746470,15310,15310,15310,15310,3
20230613,104800,534700540,15310,15310,15310,15310,0
20230613,104700,534700540,15310,15310,15310,15310,4
20230613,104600,534639300,15310,15320,15320,15310,885
20230613,104500,521081140,15310,15280,15310,15280,101
20230613,104400,519535220,15320,15320,15320,15320,236
20230613,104300,515919700,15320,15280,15320,15280,107
20230613,104200,514281690,15270,15270,15270,15270,3
20230613,104100,514235880,15270,15260,15270,15260,92
20230613,104000,512831050,15260,15260,15260,15260,3
20230613,103900,512785270,15330,15250,15330,15250,668
20230613,103800,502579470,15250,15250,15250,15250,70
20230613,103700,501511970,15250,15260,15260,15250,72
20230613,103600,500413280,15270,15270,15270,15270,209
20230613,103500,497221850,15290,15280,15290,15280,278
20230613,103400,492973160,15290,15290,15290,15280,39
20230613,103300,492376880,15290,15270,15290,15270,168
20230613,103200,489809850,15280,15290,15290,15280,220
20230613,103100,486446100,15290,15290,15290,15290,203
20230613,103000,483342230,15300,15300,15300,15290,399
20230613,102900,477238530,15300,15300,15300,15300,123
20230613,102800,475356630,15300,15310,15310,15300,467
20230613,102700,468206870,15310,15310,15310,15310,44
20230613,102600,467533230,15310,15310,15310,15310,0
20230613,102500,467533230,15310,15310,15310,15310,3
20230613,102400,467487300,15320,15310,15320,15310,119
20230613,102300,465664250,15320,15320,15320,15320,40
20230613,102200,465051450,15320,15320,15320,15320,304
20230613,102100,460394170,15320,15320,15320,15320,2
20230613,102000,460363530,15320,15320,15320,15320,801
20230613,101900,448092210,15320,15320,15330,15320,210
20230613,101800,444875000,15320,15320,15320,15320,2
20230613,101700,444844360,15320,15310,15320,15310,145
20230613,101600,442622970,15310,15310,15310,15310,3
20230613,101500,442577040,15310,15310,15310,15310,4
20230613,101400,442515800,15330,15330,15330,15330,114
20230613,101300,440768180,15330,15330,15330,15330,3
20230613,101200,440722190,15330,15320,15330,15320,103
20230613,101100,439143490,15320,15310,15320,15310,26
20230613,101000,438745190,15310,15310,15310,15310,101
20230613,100900,437198880,15310,15320,15320,15310,542
20230613,100800,428900140,15320,15310,15320,15310,332
20230613,100700,423813940,15320,15330,15330,15320,930
20230613,100600,409559860,15330,15330,15340,15330,5
20230613,100500,409483200,15340,15330,15340,15330,5
20230613,100400,409406540,15330,15330,15330,15330,2
20230613,100300,409375880,15330,15330,15330,15330,3
20230613,100200,409329890,15330,15340,15340,15330,9
20230613,100100,409191860,15330,15330,15330,15330,56
20230613,100000,408333380,15340,15340,15340,15330,16
20230613,095900,408087960,15340,15330,15340,15330,235
20230613,095800,404485400,15340,15330,15340,15330,6
20230613,095700,404393400,15330,15330,15330,15330,111
20230613,095600,402691770,15340,15340,15340,15340,135
20230613,095500,400620870,15340,15360,15360,15340,102
20230613,095400,399054720,15370,15390,15390,15370,239
20230613,095300,395379520,15390,15390,15390,15390,17
20230613,095200,395117890,15390,15380,15390,15380,62
20230613,095100,394163970,15370,15390,15390,15370,6
20230613,095000,394071710,15390,15400,15400,15390,81
20230613,094900,392824330,15400,15400,15400,15400,1
20230613,094800,392808930,15400,15400,15400,15400,2
20230613,094700,392778130,15400,15410,15410,15400,35
20230613,094600,392238810,15440,15440,15440,15420,297
20230613,094500,387653150,15440,15440,15440,15440,54
20230613,094400,386819390,15440,15440,15440,15440,4
20230613,094300,386757630,15480,15380,15480,15380,400
20230613,094200,380570750,15380,15410,15450,15380,371
20230613,094100,374855040,15400,15400,15400,15400,93
20230613,094000,373422840,15400,15380,15400,15380,24
20230613,093900,373053530,15380,15410,15410,15370,224
20230613,093800,369609020,15410,15450,15450,15410,92
20230613,093700,368189270,15450,15470,15470,15450,481
20230613,093600,360755660,15470,15470,15490,15460,515
20230613,093500,352781640,15470,15500,15500,15460,37
20230613,093400,352208670,15510,15470,15510,15470,76
20230613,093300,351030240,15510,15500,15510,15490,218
20230613,093200,347650740,15490,15440,15500,15440,2358
20230613,093100,311172720,15410,15360,15410,15360,83
20230613,093000,309894420,15380,15350,15380,15350,216
20230613,092900,306574850,15350,15370,15370,15350,103
20230613,092800,304991800,15370,15340,15370,15340,383
20230613,092700,299110390,15340,15340,15420,15340,9
20230613,092600,298972250,15340,15430,15430,15310,866
20230613,092500,285657260,15420,15400,15450,15400,407
20230613,092400,279385020,15400,15450,15450,15390,56
20230613,092300,278522580,15400,15380,15450,15340,303
20230613,092200,273866510,15390,15450,15450,15390,412
20230613,092100,267507590,15450,15430,15460,15430,260
20230613,092000,263490970,15430,15460,15460,15430,348
20230613,091900,258113400,15440,15440,15440,15440,31
20230613,091800,257634760,15460,15460,15460,15440,268
20230613,091700,253491520,15460,15460,15470,15440,838
20230613,091600,240539180,15460,15390,15470,15390,2642
20230613,091500,199777220,15380,15310,15390,15310,848
20230613,091400,186773600,15310,15390,15390,15310,1369
20230613,091300,165710850,15390,15400,15400,15390,926
20230613,091200,151459500,15390,15380,15400,15370,1163
20230613,091100,133571460,15380,15310,15380,15310,3100
20230613,091000,85946770,15340,15360,15360,15340,46
20230613,090900,85241110,15340,15290,15340,15290,35
20230613,090800,84704480,15290,15350,15350,15280,1007
20230613,090700,69286860,15350,15350,15350,15350,82
20230613,090600,68028160,15350,15310,15360,15310,89
20230613,090500,66661710,15310,15310,15310,15310,11
20230613,090400,66493300,15380,15310,15400,15310,975
20230613,090300,51501490,15310,15370,15370,15310,1092
20230613,090200,34727060,15370,15280,15380,15280,1265
20230613,090100,15381840,15280,15290,15290,15280,148
20230613,090000,13119670,15300,15280,15300,15230,858
Reference in New Issue Copy Permalink