ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084990/min/candle-20230626.csv

644 lines
31 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
20230626,194100,1379324150,6780,6780,6780,6780,2438
20230626,194000,1379324150,6780,6780,6780,6780,0
20230626,193900,1379324150,6780,6780,6780,6780,0
20230626,193800,1379324150,6780,6780,6780,6780,0
20230626,193700,1379324150,6780,6780,6780,6780,0
20230626,193600,1379324150,6780,6780,6780,6780,0
20230626,193500,1379324150,6780,6780,6780,6780,0
20230626,193400,1379324150,6780,6780,6780,6780,0
20230626,193300,1379324150,6780,6780,6780,6780,0
20230626,193200,1379324150,6780,6780,6780,6780,0
20230626,193100,1379324150,6780,6780,6780,6780,0
20230626,193000,1379324150,6780,6780,6780,6780,0
20230626,192900,1379324150,6780,6780,6780,6780,0
20230626,192800,1379324150,6780,6780,6780,6780,0
20230626,192700,1379324150,6780,6780,6780,6780,0
20230626,192600,1379324150,6780,6780,6780,6780,0
20230626,192500,1379324150,6780,6780,6780,6780,0
20230626,192400,1379324150,6780,6780,6780,6780,0
20230626,192300,1379324150,6780,6780,6780,6780,0
20230626,192200,1379324150,6780,6780,6780,6780,0
20230626,192100,1379324150,6780,6780,6780,6780,0
20230626,192000,1379324150,6780,6780,6780,6780,0
20230626,191900,1379324150,6780,6780,6780,6780,0
20230626,191800,1379324150,6780,6780,6780,6780,0
20230626,191700,1379324150,6780,6780,6780,6780,0
20230626,191600,1379324150,6780,6780,6780,6780,0
20230626,191500,1379324150,6780,6780,6780,6780,0
20230626,191400,1379324150,6780,6780,6780,6780,0
20230626,191300,1379324150,6780,6780,6780,6780,0
20230626,191200,1379324150,6780,6780,6780,6780,0
20230626,191100,1379324150,6780,6780,6780,6780,2438
20230626,191000,1379324150,6780,6780,6780,6780,0
20230626,190900,1379324150,6780,6780,6780,6780,0
20230626,190800,1379324150,6780,6780,6780,6780,0
20230626,190700,1379324150,6780,6780,6780,6780,0
20230626,190600,1379324150,6780,6780,6780,6780,0
20230626,190500,1379324150,6780,6780,6780,6780,0
20230626,190400,1379324150,6780,6780,6780,6780,0
20230626,190300,1379324150,6780,6780,6780,6780,0
20230626,190200,1379324150,6780,6780,6780,6780,0
20230626,190100,1379324150,6780,6780,6780,6780,0
20230626,190000,1379324150,6780,6780,6780,6780,0
20230626,185900,1379324150,6780,6780,6780,6780,0
20230626,185800,1379324150,6780,6780,6780,6780,0
20230626,185700,1379324150,6780,6780,6780,6780,0
20230626,185600,1379324150,6780,6780,6780,6780,0
20230626,185500,1379324150,6780,6780,6780,6780,0
20230626,185400,1379324150,6780,6780,6780,6780,0
20230626,185300,1379324150,6780,6780,6780,6780,0
20230626,185200,1379324150,6780,6780,6780,6780,0
20230626,185100,1379324150,6780,6780,6780,6780,0
20230626,185000,1379324150,6780,6780,6780,6780,0
20230626,184900,1379324150,6780,6780,6780,6780,0
20230626,184800,1379324150,6780,6780,6780,6780,0
20230626,184700,1379324150,6780,6780,6780,6780,0
20230626,184600,1379324150,6780,6780,6780,6780,0
20230626,184500,1379324150,6780,6780,6780,6780,0
20230626,184400,1379324150,6780,6780,6780,6780,0
20230626,184300,1379324150,6780,6780,6780,6780,0
20230626,184200,1379324150,6780,6780,6780,6780,0
20230626,184100,1379324150,6780,6780,6780,6780,2438
20230626,184000,1379324150,6780,6780,6780,6780,0
20230626,183900,1379324150,6780,6780,6780,6780,0
20230626,183800,1379324150,6780,6780,6780,6780,0
20230626,183700,1379324150,6780,6780,6780,6780,0
20230626,183600,1379324150,6780,6780,6780,6780,0
20230626,183500,1379324150,6780,6780,6780,6780,0
20230626,183400,1379324150,6780,6780,6780,6780,0
20230626,183300,1379324150,6780,6780,6780,6780,0
20230626,183200,1379324150,6780,6780,6780,6780,0
20230626,183100,1379324150,6780,6780,6780,6780,0
20230626,183000,1379324150,6780,6780,6780,6780,0
20230626,182900,1379324150,6780,6780,6780,6780,0
20230626,182800,1379324150,6780,6780,6780,6780,0
20230626,182700,1379324150,6780,6780,6780,6780,0
20230626,182600,1379324150,6780,6780,6780,6780,0
20230626,182500,1379324150,6780,6780,6780,6780,0
20230626,182400,1379324150,6780,6780,6780,6780,0
20230626,182300,1379324150,6780,6780,6780,6780,0
20230626,182200,1379324150,6780,6780,6780,6780,0
20230626,182100,1379324150,6780,6780,6780,6780,0
20230626,182000,1379324150,6780,6780,6780,6780,0
20230626,181900,1379324150,6780,6780,6780,6780,0
20230626,181800,1379324150,6780,6780,6780,6780,0
20230626,181700,1379324150,6780,6780,6780,6780,0
20230626,181600,1379324150,6780,6780,6780,6780,0
20230626,181500,1379324150,6780,6780,6780,6780,0
20230626,181400,1379324150,6780,6780,6780,6780,0
20230626,181300,1379324150,6780,6780,6780,6780,0
20230626,181200,1379324150,6780,6780,6780,6780,0
20230626,181100,1379324150,6780,6780,6780,6780,2438
20230626,181000,1379324150,6780,6780,6780,6780,0
20230626,180900,1379324150,6780,6780,6780,6780,0
20230626,180800,1379324150,6780,6780,6780,6780,0
20230626,180700,1379324150,6780,6780,6780,6780,0
20230626,180600,1379324150,6780,6780,6780,6780,0
20230626,180500,1379324150,6780,6780,6780,6780,0
20230626,180400,1379324150,6780,6780,6780,6780,0
20230626,180300,1379324150,6780,6780,6780,6780,0
20230626,180200,1379324150,6780,6780,6780,6780,0
20230626,180100,1379324150,6780,6780,6780,6780,0
20230626,180000,1379324150,6780,6780,6780,6780,0
20230626,175900,1379324150,6780,6780,6780,6780,0
20230626,175800,1379324150,6780,6780,6780,6780,0
20230626,175700,1379324150,6780,6780,6780,6780,0
20230626,175600,1379324150,6780,6780,6780,6780,0
20230626,175500,1379324150,6780,6780,6780,6780,0
20230626,175400,1379324150,6780,6780,6780,6780,0
20230626,175300,1379324150,6780,6780,6780,6780,0
20230626,175200,1379324150,6780,6780,6780,6780,0
20230626,175100,1379324150,6780,6780,6780,6780,0
20230626,175000,1379324150,6780,6780,6780,6780,0
20230626,174900,1379324150,6780,6780,6780,6780,0
20230626,174800,1379324150,6780,6780,6780,6780,0
20230626,174700,1379324150,6780,6780,6780,6780,0
20230626,174600,1379324150,6780,6780,6780,6780,0
20230626,174500,1379324150,6780,6780,6780,6780,0
20230626,174400,1379324150,6780,6780,6780,6780,0
20230626,174300,1379324150,6780,6780,6780,6780,0
20230626,174200,1379324150,6780,6780,6780,6780,0
20230626,174100,1379324150,6780,6780,6780,6780,2438
20230626,174000,1379324150,6780,6780,6780,6780,0
20230626,173900,1379324150,6780,6780,6780,6780,0
20230626,173800,1379324150,6780,6780,6780,6780,0
20230626,173700,1379324150,6780,6780,6780,6780,0
20230626,173600,1379324150,6780,6780,6780,6780,0
20230626,173500,1379324150,6780,6780,6780,6780,0
20230626,173400,1379324150,6780,6780,6780,6780,0
20230626,173300,1379324150,6780,6780,6780,6780,0
20230626,173200,1379324150,6780,6780,6780,6780,0
20230626,173100,1379324150,6780,6780,6780,6780,0
20230626,173000,1379324150,6780,6780,6780,6780,0
20230626,172900,1379324150,6780,6780,6780,6780,0
20230626,172800,1379324150,6780,6780,6780,6780,0
20230626,172700,1379324150,6780,6780,6780,6780,0
20230626,172600,1379324150,6780,6780,6780,6780,0
20230626,172500,1379324150,6780,6780,6780,6780,0
20230626,172400,1379324150,6780,6780,6780,6780,0
20230626,172300,1379324150,6780,6780,6780,6780,0
20230626,172200,1379324150,6780,6780,6780,6780,0
20230626,172100,1379324150,6780,6780,6780,6780,0
20230626,172000,1379324150,6780,6780,6780,6780,0
20230626,171900,1379324150,6780,6780,6780,6780,0
20230626,171800,1379324150,6780,6780,6780,6780,0
20230626,171700,1379324150,6780,6780,6780,6780,0
20230626,171600,1379324150,6780,6780,6780,6780,0
20230626,171500,1379324150,6780,6780,6780,6780,0
20230626,171400,1379324150,6780,6780,6780,6780,0
20230626,171300,1379324150,6780,6780,6780,6780,0
20230626,171200,1379324150,6780,6780,6780,6780,0
20230626,171100,1379324150,6780,6780,6780,6780,2438
20230626,171000,1379324150,6780,6780,6780,6780,0
20230626,170900,1379324150,6780,6780,6780,6780,0
20230626,170800,1379324150,6780,6780,6780,6780,0
20230626,170700,1379324150,6780,6780,6780,6780,0
20230626,170600,1379324150,6780,6780,6780,6780,0
20230626,170500,1379324150,6780,6780,6780,6780,0
20230626,170400,1379324150,6780,6780,6780,6780,0
20230626,170300,1379324150,6780,6780,6780,6780,0
20230626,170200,1379324150,6780,6780,6780,6780,0
20230626,170100,1379324150,6780,6780,6780,6780,0
20230626,170000,1379324150,6780,6780,6780,6780,0
20230626,165900,1379324150,6780,6780,6780,6780,0
20230626,165800,1379324150,6780,6780,6780,6780,0
20230626,165700,1379324150,6780,6780,6780,6780,0
20230626,165600,1379324150,6780,6780,6780,6780,0
20230626,165500,1379324150,6780,6780,6780,6780,0
20230626,165400,1379324150,6780,6780,6780,6780,0
20230626,165300,1379324150,6780,6780,6780,6780,0
20230626,165200,1379324150,6780,6780,6780,6780,0
20230626,165100,1379324150,6780,6780,6780,6780,0
20230626,165000,1379324150,6780,6780,6780,6780,0
20230626,164900,1379324150,6780,6780,6780,6780,0
20230626,164800,1379324150,6780,6780,6780,6780,0
20230626,164700,1379324150,6780,6780,6780,6780,0
20230626,164600,1379324150,6780,6780,6780,6780,0
20230626,164500,1379324150,6780,6780,6780,6780,0
20230626,164400,1379324150,6780,6780,6780,6780,0
20230626,164300,1379324150,6780,6780,6780,6780,0
20230626,164200,1379324150,6780,6780,6780,6780,0
20230626,164100,1379324150,6780,6780,6780,6780,2438
20230626,164000,1379324150,6780,6780,6780,6780,0
20230626,163900,1379324150,6780,6780,6780,6780,0
20230626,163800,1379324150,6780,6780,6780,6780,0
20230626,163700,1379324150,6780,6780,6780,6780,0
20230626,163600,1379324150,6780,6780,6780,6780,0
20230626,163500,1379324150,6780,6780,6780,6780,0
20230626,163400,1379324150,6780,6780,6780,6780,0
20230626,163300,1379324150,6780,6780,6780,6780,0
20230626,163200,1379324150,6780,6780,6780,6780,0
20230626,163100,1379324150,6780,6780,6780,6780,0
20230626,163000,1379324150,6780,6780,6780,6780,0
20230626,162900,1379324150,6780,6780,6780,6780,0
20230626,162800,1379324150,6780,6780,6780,6780,0
20230626,162700,1379324150,6780,6780,6780,6780,0
20230626,162600,1379324150,6780,6780,6780,6780,0
20230626,162500,1379324150,6780,6780,6780,6780,0
20230626,162400,1379324150,6780,6780,6780,6780,0
20230626,162300,1379324150,6780,6780,6780,6780,0
20230626,162200,1379324150,6780,6780,6780,6780,0
20230626,162100,1379324150,6780,6780,6780,6780,0
20230626,162000,1379324150,6780,6780,6780,6780,0
20230626,161900,1379324150,6780,6780,6780,6780,0
20230626,161800,1379324150,6780,6780,6780,6780,0
20230626,161700,1379324150,6780,6780,6780,6780,0
20230626,161600,1379324150,6780,6780,6780,6780,0
20230626,161500,1379324150,6780,6780,6780,6780,0
20230626,161400,1379324150,6780,6780,6780,6780,0
20230626,161300,1379324150,6780,6780,6780,6780,0
20230626,161200,1379324150,6780,6780,6780,6780,0
20230626,161100,1379324150,6780,6780,6780,6780,2438
20230626,161000,1379324150,6780,6780,6780,6780,0
20230626,160900,1379324150,6780,6780,6780,6780,0
20230626,160800,1379324150,6780,6780,6780,6780,0
20230626,160700,1379324150,6780,6780,6780,6780,0
20230626,160600,1379324150,6780,6780,6780,6780,0
20230626,160500,1379324150,6780,6780,6780,6780,0
20230626,160400,1379324150,6780,6780,6780,6780,0
20230626,160300,1379324150,6780,6780,6780,6780,0
20230626,160200,1379324150,6780,6780,6780,6780,0
20230626,160100,1379324150,6780,6780,6780,6780,0
20230626,160000,1379324150,6780,6780,6780,6780,0
20230626,155900,1379324150,6780,6780,6780,6780,0
20230626,155800,1379324150,6780,6780,6780,6780,0
20230626,155700,1379324150,6780,6780,6780,6780,0
20230626,155600,1379324150,6780,6780,6780,6780,0
20230626,155500,1379324150,6780,6780,6780,6780,0
20230626,155400,1379324150,6780,6780,6780,6780,0
20230626,155300,1379324150,6780,6780,6780,6780,0
20230626,155200,1379324150,6780,6780,6780,6780,0
20230626,155100,1379324150,6780,6780,6780,6780,0
20230626,155000,1379324150,6780,6780,6780,6780,0
20230626,154900,1379324150,6780,6780,6780,6780,0
20230626,154800,1379324150,6780,6780,6780,6780,0
20230626,154700,1379324150,6780,6780,6780,6780,0
20230626,154600,1379324150,6780,6780,6780,6780,0
20230626,154500,1379324150,6780,6780,6780,6780,0
20230626,154400,1379324150,6780,6780,6780,6780,0
20230626,154300,1379324150,6780,6780,6780,6780,0
20230626,154200,1379324150,6780,6780,6780,6780,0
20230626,154100,1379324150,6780,6780,6780,6780,2438
20230626,154000,1379324150,6780,6780,6780,6780,0
20230626,153900,1379324150,6780,6780,6780,6780,0
20230626,153800,1379324150,6780,6780,6780,6780,0
20230626,153700,1379324150,6780,6780,6780,6780,0
20230626,153600,1379324150,6780,6780,6780,6780,0
20230626,153500,1379324150,6780,6780,6780,6780,0
20230626,153400,1379324150,6780,6780,6780,6780,0
20230626,153300,1379324150,6780,6780,6780,6780,0
20230626,153200,1379324150,6780,6780,6780,6780,0
20230626,153100,1379324150,6780,6780,6780,6780,0
20230626,153000,1379324150,6780,6780,6780,6780,2438
20230626,152900,1362794510,6800,6800,6800,6800,0
20230626,152800,1362794510,6800,6800,6800,6800,0
20230626,152700,1362794510,6800,6800,6800,6800,0
20230626,152600,1362794510,6800,6800,6800,6800,0
20230626,152500,1362794510,6800,6800,6800,6800,0
20230626,152400,1362794510,6800,6800,6800,6800,0
20230626,152300,1362794510,6800,6800,6800,6800,0
20230626,152200,1362794510,6800,6800,6800,6800,0
20230626,152100,1362794510,6800,6800,6800,6800,0
20230626,152000,1362794510,6800,6800,6800,6800,0
20230626,151900,1362794510,6800,6800,6800,6780,1307
20230626,151800,1353930750,6790,6800,6800,6780,1153
20230626,151700,1346106420,6800,6790,6800,6790,96
20230626,151600,1345453920,6800,6800,6800,6790,292
20230626,151500,1343471130,6800,6800,6800,6790,298
20230626,151400,1341445690,6800,6800,6800,6800,371
20230626,151300,1338922890,6790,6790,6790,6790,151
20230626,151200,1337897600,6790,6790,6790,6790,25
20230626,151100,1337727850,6790,6800,6800,6790,29
20230626,151000,1337530820,6800,6810,6810,6800,1015
20230626,150900,1330619550,6810,6810,6810,6810,1
20230626,150800,1330612740,6820,6810,6820,6810,180
20230626,150700,1329386720,6810,6810,6810,6810,50
20230626,150600,1329046220,6810,6810,6810,6810,10
20230626,150500,1328978120,6820,6810,6820,6780,1059
20230626,150400,1321780670,6810,6810,6820,6810,181
20230626,150300,1320547870,6830,6820,6830,6810,174
20230626,150200,1319360970,6820,6820,6820,6820,232
20230626,150100,1317778730,6820,6820,6820,6820,11
20230626,150000,1317703710,6820,6820,6820,6810,66
20230626,145900,1317253690,6810,6810,6820,6810,334
20230626,145800,1314977280,6810,6820,6820,6810,140
20230626,145700,1314023780,6810,6810,6810,6810,106
20230626,145600,1313301920,6820,6820,6820,6810,941
20230626,145500,1306887780,6820,6830,6830,6820,207
20230626,145400,1305475960,6840,6840,6840,6830,21
20230626,145300,1305332330,6840,6840,6840,6840,10
20230626,145200,1305263930,6840,6840,6850,6820,1292
20230626,145100,1296424760,6840,6830,6840,6830,24
20230626,145000,1296260650,6830,6850,6850,6820,1388
20230626,144900,1286780190,6850,6840,6880,6840,3707
20230626,144800,1261336290,6850,6820,6850,6820,2041
20230626,144700,1247369570,6820,6820,6830,6820,563
20230626,144600,1243525740,6820,6820,6830,6820,253
20230626,144500,1241800220,6820,6830,6830,6820,82
20230626,144400,1241240690,6830,6820,6830,6820,1194
20230626,144300,1233087330,6820,6820,6820,6820,407
20230626,144200,1230311590,6810,6810,6810,6800,12
20230626,144100,1230229960,6820,6820,6830,6820,561
20230626,144000,1226403730,6820,6790,6820,6790,5249
20230626,143900,1190691210,6800,6790,6800,6790,1770
20230626,143800,1178665690,6770,6760,6780,6760,2217
20230626,143700,1163650670,6760,6760,6760,6760,112
20230626,143600,1162893550,6760,6760,6770,6760,39
20230626,143500,1162629810,6770,6770,6770,6770,11
20230626,143400,1162555340,6750,6750,6750,6750,2
20230626,143300,1162541840,6750,6760,6760,6750,428
20230626,143200,1159648850,6760,6760,6760,6760,19
20230626,143100,1159520410,6760,6760,6760,6760,6
20230626,143000,1159479850,6760,6760,6760,6760,0
20230626,142900,1159479850,6760,6760,6760,6760,0
20230626,142800,1159479850,6760,6760,6760,6760,182
20230626,142700,1158249530,6760,6740,6760,6740,438
20230626,142600,1155296540,6730,6730,6730,6730,306
20230626,142500,1153237160,6730,6740,6740,6730,185
20230626,142400,1151991260,6740,6740,6740,6740,0
20230626,142300,1151991260,6740,6750,6750,6740,388
20230626,142200,1149373590,6740,6740,6740,6740,381
20230626,142100,1146805650,6740,6740,6740,6740,5
20230626,142000,1146771950,6750,6750,6750,6750,0
20230626,141900,1146771950,6750,6740,6750,6740,370
20230626,141800,1144277010,6750,6750,6750,6750,1
20230626,141700,1144270260,6760,6760,6760,6760,6
20230626,141600,1144229700,6760,6760,6760,6760,140
20230626,141500,1143283300,6760,6760,6760,6760,175
20230626,141400,1142100300,6750,6750,6750,6750,1442
20230626,141300,1132366800,6760,6760,6760,6760,0
20230626,141200,1132366800,6760,6760,6760,6760,0
20230626,141100,1132366800,6760,6760,6760,6760,0
20230626,141000,1132366800,6760,6760,6770,6760,459
20230626,140900,1129263250,6760,6760,6760,6760,43
20230626,140800,1128972570,6760,6770,6770,6760,191
20230626,140700,1127679600,6770,6770,6780,6770,242
20230626,140600,1126041250,6770,6770,6770,6770,20
20230626,140500,1125905850,6750,6760,6760,6750,353
20230626,140400,1123519670,6770,6770,6770,6770,55
20230626,140300,1123147320,6770,6780,6780,6770,116
20230626,140200,1122361500,6780,6780,6780,6780,1000
20230626,140100,1115581500,6780,6780,6780,6770,519
20230626,140000,1112064760,6780,6770,6780,6770,1515
20230626,135900,1101795960,6760,6760,6760,6760,3
20230626,135800,1101775680,6760,6760,6770,6760,697
20230626,135700,1097057420,6750,6750,6750,6750,0
20230626,135600,1097057420,6750,6750,6750,6750,100
20230626,135500,1096382420,6760,6760,6760,6760,68
20230626,135400,1095922740,6740,6740,6740,6740,0
20230626,135300,1095922740,6740,6750,6750,6740,325
20230626,135200,1093729600,6760,6760,6760,6760,435
20230626,135100,1090789000,6760,6740,6760,6740,616
20230626,135000,1086630930,6740,6740,6740,6740,106
20230626,134900,1085916490,6740,6740,6740,6740,0
20230626,134800,1085916490,6740,6750,6750,6740,305
20230626,134700,1083860690,6740,6740,6740,6740,0
20230626,134600,1083860690,6740,6750,6750,6740,426
20230626,134500,1080988160,6750,6740,6770,6740,1872
20230626,134400,1068331410,6750,6740,6750,6740,52
20230626,134300,1067980920,6740,6740,6740,6740,8
20230626,134200,1067927000,6750,6750,6750,6750,100
20230626,134100,1067252000,6750,6750,6750,6750,311
20230626,134000,1065152750,6750,6740,6750,6740,432
20230626,133900,1062239670,6730,6730,6730,6730,0
20230626,133800,1062239670,6730,6730,6730,6730,442
20230626,133700,1059265010,6730,6730,6730,6720,489
20230626,133600,1055976860,6740,6740,6740,6740,0
20230626,133500,1055976860,6740,6740,6740,6740,0
20230626,133400,1055976860,6740,6740,6740,6740,0
20230626,133300,1055976860,6740,6740,6740,6740,0
20230626,133200,1055976860,6740,6740,6740,6740,10
20230626,133100,1055909460,6730,6730,6730,6730,1187
20230626,133000,1047920950,6740,6740,6740,6740,0
20230626,132900,1047920950,6740,6740,6740,6740,120
20230626,132800,1047112150,6740,6740,6740,6740,30
20230626,132700,1046909950,6750,6750,6750,6750,301
20230626,132600,1044878200,6740,6730,6740,6730,410
20230626,132500,1042118690,6720,6720,6720,6720,1
20230626,132400,1042111970,6730,6730,6730,6730,1
20230626,132300,1042105240,6730,6730,6730,6730,1
20230626,132200,1042098510,6720,6720,6720,6720,4
20230626,132100,1042071630,6730,6730,6730,6730,0
20230626,132000,1042071630,6730,6730,6730,6730,1
20230626,131900,1042064900,6700,6700,6700,6700,32
20230626,131800,1041850500,6700,6730,6730,6700,3126
20230626,131700,1020896240,6730,6730,6730,6730,307
20230626,131600,1018830130,6720,6730,6730,6700,1683
20230626,131500,1007550040,6730,6730,6730,6730,20
20230626,131400,1007415440,6730,6730,6730,6730,61
20230626,131300,1007004910,6730,6740,6740,6730,530
20230626,131200,1003432810,6740,6730,6750,6720,1935
20230626,131100,990405360,6730,6760,6770,6730,59
20230626,131000,990008220,6770,6730,6770,6730,4175
20230626,130900,961837160,6740,6730,6740,6720,1270
20230626,130800,953289710,6740,6720,6760,6720,3766
20230626,130700,927898970,6720,6700,6720,6700,793
20230626,130600,922582530,6700,6700,6700,6700,0
20230626,130500,922582530,6700,6700,6700,6700,1
20230626,130400,922575830,6690,6690,6690,6690,269
20230626,130300,920776220,6690,6690,6690,6690,0
20230626,130200,920776220,6690,6690,6690,6690,33
20230626,130100,920555450,6690,6690,6690,6690,0
20230626,130000,920555450,6690,6690,6690,6690,115
20230626,125900,919786100,6690,6690,6690,6690,1
20230626,125800,919779410,6680,6680,6680,6680,863
20230626,125700,914014570,6670,6670,6670,6670,50
20230626,125600,913681070,6670,6670,6670,6670,0
20230626,125500,913681070,6670,6670,6670,6670,191
20230626,125400,912407100,6660,6660,6660,6660,0
20230626,125300,912407100,6660,6660,6660,6660,10
20230626,125200,912340500,6660,6660,6660,6660,35
20230626,125100,912107400,6660,6660,6660,6660,50
20230626,125000,911774400,6660,6660,6660,6660,0
20230626,124900,911774400,6660,6660,6660,6660,38
20230626,124800,911521320,6660,6660,6660,6660,0
20230626,124700,911521320,6660,6670,6670,6660,834
20230626,124600,905959810,6670,6670,6670,6670,335
20230626,124500,903725360,6660,6660,6660,6660,0
20230626,124400,903725360,6660,6660,6660,6660,16
20230626,124300,903618800,6660,6690,6690,6660,13
20230626,124200,903532040,6660,6650,6660,6650,1208
20230626,124100,895486840,6650,6650,6650,6650,45
20230626,124000,895187590,6660,6660,6660,6660,1423
20230626,123900,885710410,6660,6650,6660,6650,1553
20230626,123800,875369020,6650,6660,6660,6650,821
20230626,123700,869902180,6670,6670,6670,6670,14
20230626,123600,869808800,6670,6670,6680,6670,74
20230626,123500,869315110,6670,6670,6670,6670,14
20230626,123400,869221730,6670,6670,6670,6670,136
20230626,123300,868314610,6670,6690,6690,6670,1900
20230626,123200,855636190,6700,6700,6700,6700,0
20230626,123100,855636190,6700,6700,6700,6700,0
20230626,123000,855636190,6700,6700,6700,6700,0
20230626,122900,855636190,6700,6710,6710,6700,128
20230626,122800,854778460,6700,6700,6700,6700,143
20230626,122700,853820360,6690,6690,6690,6690,2
20230626,122600,853806980,6700,6700,6700,6700,101
20230626,122500,853130280,6700,6700,6700,6700,0
20230626,122400,853130280,6700,6700,6700,6700,0
20230626,122300,853130280,6700,6700,6700,6700,0
20230626,122200,853130280,6700,6700,6700,6700,37
20230626,122100,852882380,6690,6690,6690,6690,0
20230626,122000,852882380,6690,6700,6700,6690,185
20230626,121900,851644530,6700,6700,6700,6700,0
20230626,121800,851644530,6700,6700,6700,6700,4
20230626,121700,851617730,6670,6670,6670,6670,0
20230626,121600,851617730,6670,6670,6670,6670,0
20230626,121500,851617730,6670,6670,6670,6670,200
20230626,121400,850283730,6670,6670,6670,6670,0
20230626,121300,850283730,6670,6690,6690,6670,189
20230626,121200,849021280,6690,6710,6710,6690,391
20230626,121100,846398210,6710,6710,6710,6710,23
20230626,121000,846243880,6700,6700,6700,6700,0
20230626,120900,846243880,6700,6700,6700,6700,109
20230626,120800,845513580,6700,6700,6700,6700,0
20230626,120700,845513580,6700,6700,6700,6700,5
20230626,120600,845480080,6710,6710,6710,6710,221
20230626,120500,843997170,6720,6700,6720,6700,488
20230626,120400,840724270,6700,6700,6700,6700,19
20230626,120300,840596970,6700,6700,6700,6700,8
20230626,120200,840543370,6700,6700,6700,6700,16
20230626,120100,840436170,6700,6700,6700,6700,5
20230626,120000,840402670,6700,6700,6700,6700,10
20230626,115900,840335670,6690,6690,6690,6690,22
20230626,115800,840188490,6680,6680,6680,6680,0
20230626,115700,840188490,6680,6680,6680,6680,0
20230626,115600,840188490,6680,6690,6690,6680,167
20230626,115500,839071340,6700,6700,6700,6700,0
20230626,115400,839071340,6700,6700,6710,6700,634
20230626,115300,834818300,6710,6710,6710,6710,51
20230626,115200,834476090,6710,6710,6710,6710,10
20230626,115100,834408990,6700,6710,6710,6700,491
20230626,115000,831115720,6700,6700,6700,6700,203
20230626,114900,829755620,6700,6690,6700,6690,7
20230626,114800,829708780,6690,6690,6690,6690,2
20230626,114700,829695400,6690,6690,6690,6690,0
20230626,114600,829695400,6690,6680,6690,6680,1198
20230626,114500,821691220,6680,6680,6690,6680,32
20230626,114400,821477420,6690,6690,6690,6690,4
20230626,114300,821450660,6680,6680,6680,6680,1
20230626,114200,821443980,6680,6680,6680,6680,20
20230626,114100,821310380,6680,6680,6680,6680,239
20230626,114000,819713860,6690,6690,6690,6690,204
20230626,113900,818349100,6680,6680,6680,6680,0
20230626,113800,818349100,6680,6710,6720,6680,1678
20230626,113700,807123390,6690,6690,6690,6690,0
20230626,113600,807123390,6690,6680,6700,6680,865
20230626,113500,801334060,6660,6680,6680,6660,799
20230626,113400,796008990,6690,6690,6690,6690,86
20230626,113300,795433650,6690,6690,6690,6690,0
20230626,113200,795433650,6690,6690,6690,6690,0
20230626,113100,795433650,6690,6690,6690,6690,1
20230626,113000,795426960,6680,6680,6680,6680,0
20230626,112900,795426960,6680,6680,6680,6680,48
20230626,112800,795106320,6680,6680,6680,6680,672
20230626,112700,790617360,6690,6690,6690,6690,148
20230626,112600,789627240,6700,6700,6700,6700,359
20230626,112500,787221940,6700,6700,6700,6700,50
20230626,112400,786886940,6700,6700,6700,6700,2
20230626,112300,786873540,6700,6690,6700,6690,674
20230626,112200,782364470,6700,6700,6700,6700,49
20230626,112100,782036170,6700,6710,6710,6700,74
20230626,112000,781540050,6710,6710,6710,6710,2
20230626,111900,781526630,6710,6710,6710,6710,0
20230626,111800,781526630,6710,6710,6710,6710,1226
20230626,111700,773300170,6710,6710,6710,6710,60
20230626,111600,772897570,6720,6720,6720,6720,138
20230626,111500,771970210,6700,6730,6730,6700,1035
20230626,111400,765012040,6730,6730,6730,6730,50
20230626,111300,764675540,6740,6740,6740,6730,14
20230626,111200,764581190,6740,6740,6740,6740,134
20230626,111100,763678030,6750,6760,6760,6750,197
20230626,111000,762348100,6760,6760,6760,6760,122
20230626,110900,761523380,6760,6760,6760,6760,105
20230626,110800,760813580,6760,6760,6760,6760,7
20230626,110700,760766260,6760,6760,6760,6760,0
20230626,110600,760766260,6760,6750,6760,6740,103
20230626,110500,760071780,6750,6760,6770,6750,85
20230626,110400,759497250,6760,6770,6770,6760,191
20230626,110300,758204980,6770,6760,6780,6760,365
20230626,110200,755733680,6760,6760,6760,6760,2
20230626,110100,755720160,6750,6760,6760,6750,366
20230626,110000,753246300,6770,6770,6770,6770,6
20230626,105900,753205680,6770,6760,6770,6760,13
20230626,105800,753117690,6760,6760,6760,6760,50
20230626,105700,752779690,6760,6760,6760,6760,223
20230626,105600,751272210,6760,6760,6760,6760,530
20230626,105500,747689410,6760,6760,6770,6760,87
20230626,105400,747100460,6770,6770,6780,6770,228
20230626,105300,745555700,6780,6780,6780,6780,2
20230626,105200,745542140,6780,6760,6780,6760,151
20230626,105100,744520360,6760,6780,6780,6760,334
20230626,105000,742261960,6780,6780,6780,6770,98
20230626,104900,741598240,6770,6760,6780,6760,1477
20230626,104800,731612750,6760,6800,6800,6760,946
20230626,104700,725206660,6800,6790,6800,6790,2114
20230626,104600,710852200,6780,6770,6780,6770,681
20230626,104500,706235310,6770,6790,6790,6770,535
20230626,104400,702608910,6780,6780,6790,6780,130
20230626,104300,701726370,6790,6780,6790,6780,199
20230626,104200,700376560,6780,6770,6780,6750,882
20230626,104100,694410160,6770,6790,6790,6770,195
20230626,104000,693088290,6790,6780,6790,6780,1889
20230626,103900,680274260,6780,6790,6790,6780,661
20230626,103800,675791390,6780,6780,6790,6770,1690
20230626,103700,664342290,6780,6760,6780,6760,1853
20230626,103600,651803120,6760,6750,6760,6750,1021
20230626,103500,644911270,6750,6740,6750,6740,679
20230626,103400,640333660,6730,6720,6740,6720,895
20230626,103300,634315340,6710,6710,6710,6710,211
20230626,103200,632899530,6710,6710,6710,6710,78
20230626,103100,632376150,6710,6710,6710,6710,16
20230626,103000,632268790,6710,6710,6710,6700,44
20230626,102900,631973850,6700,6700,6700,6700,50
20230626,102800,631638850,6700,6700,6700,6700,50
20230626,102700,631303850,6710,6690,6710,6680,875
20230626,102600,625437780,6690,6690,6700,6690,1413
20230626,102500,615978070,6660,6660,6660,6660,11
20230626,102400,615904810,6690,6690,6690,6690,0
20230626,102300,615904810,6690,6680,6690,6670,1013
20230626,102200,609147850,6680,6680,6680,6680,99
20230626,102100,608486530,6690,6700,6700,6690,347
20230626,102000,606162020,6700,6690,6710,6690,1282
20230626,101900,597574060,6680,6680,6680,6680,915
20230626,101800,591461860,6680,6660,6680,6660,7
20230626,101700,591415170,6680,6660,6680,6640,1871
20230626,101600,578973840,6650,6670,6680,6650,1251
20230626,101500,570646290,6670,6670,6670,6670,4
20230626,101400,570619610,6670,6660,6670,6660,425
20230626,101300,567785420,6660,6670,6670,6660,21
20230626,101200,567645540,6670,6670,6670,6670,0
20230626,101100,567645540,6670,6660,6670,6660,86
20230626,101000,567071930,6670,6660,6670,6650,357
20230626,100900,564695700,6660,6670,6680,6660,1162
20230626,100800,556952500,6680,6680,6680,6680,106
20230626,100700,556244420,6680,6680,6680,6680,41
20230626,100600,555970540,6680,6690,6690,6680,31
20230626,100500,555763190,6690,6690,6700,6690,477
20230626,100400,552571530,6690,6700,6710,6690,2050
20230626,100300,538833820,6700,6690,6700,6680,906
20230626,100200,532772620,6690,6690,6690,6680,203
20230626,100100,531414850,6690,6690,6690,6680,152
20230626,100000,530399020,6690,6670,6690,6670,2102
20230626,095900,516371440,6670,6660,6670,6650,413
20230626,095800,513621580,6650,6650,6650,6650,7
20230626,095700,513575030,6650,6660,6660,6650,1130
20230626,095600,506049550,6670,6660,6680,6640,3915
20230626,095500,479976340,6670,6670,6670,6660,65
20230626,095400,479542970,6670,6670,6670,6660,212
20230626,095300,478128970,6680,6670,6680,6670,157
20230626,095200,477081210,6680,6680,6680,6680,420
20230626,095100,474275610,6680,6660,6680,6650,1708
20230626,095000,462897470,6690,6690,6700,6640,3615
20230626,094900,438786200,6680,6660,6690,6660,1942
20230626,094800,425827860,6630,6650,6670,6630,1626
20230626,094700,415041930,6650,6640,6650,6640,166
20230626,094600,413938670,6650,6620,6650,6620,531
20230626,094500,410414050,6620,6610,6630,6610,469
20230626,094400,407310390,6610,6590,6610,6590,762
20230626,094300,402281000,6590,6590,6590,6570,244
20230626,094200,400674780,6580,6590,6600,6580,108
20230626,094100,399963130,6600,6590,6600,6580,721
20230626,094000,395211050,6610,6570,6610,6570,1972
20230626,093900,382227060,6570,6570,6590,6570,2948
20230626,093800,362834250,6570,6630,6630,6570,2242
20230626,093700,348064910,6630,6650,6670,6630,2642
20230626,093600,330526490,6670,6690,6690,6650,1643
20230626,093500,319571000,6690,6680,6690,6680,438
20230626,093400,316643300,6680,6670,6680,6670,74
20230626,093300,316149610,6670,6670,6670,6660,145
20230626,093200,315183160,6670,6660,6670,6660,320
20230626,093100,313048790,6660,6640,6670,6640,522
20230626,093000,309577510,6640,6630,6650,6630,443
20230626,092900,306639460,6630,6640,6640,6630,610
20230626,092800,302590980,6640,6680,6680,6640,458
20230626,092700,299536180,6680,6700,6700,6680,1236
20230626,092600,291265100,6700,6710,6720,6700,794
20230626,092500,285941810,6710,6690,6720,6690,3184
20230626,092400,264576250,6680,6620,6800,6600,9332
20230626,092300,202130260,6620,6570,6620,6570,3082
20230626,092200,181822900,6570,6570,6570,6540,540
20230626,092100,178279750,6570,6570,6570,6530,3026
20230626,092000,158438210,6570,6560,6570,6560,303
20230626,091900,156450340,6560,6540,6560,6540,1069
20230626,091800,149444870,6550,6540,6550,6520,1009
20230626,091700,142850620,6540,6520,6540,6520,950
20230626,091600,136650360,6520,6500,6520,6500,1880
20230626,091500,124424120,6500,6490,6500,6480,1385
20230626,091400,115432360,6490,6470,6490,6470,615
20230626,091300,111445480,6470,6450,6480,6450,609
20230626,091200,107510630,6440,6450,6460,6440,174
20230626,091100,106388000,6450,6450,6450,6420,1524
20230626,091000,96597060,6450,6460,6460,6450,266
20230626,090900,94881170,6460,6470,6470,6460,94
20230626,090800,94273830,6470,6440,6470,6440,325
20230626,090700,92178290,6430,6430,6440,6420,670
20230626,090600,87870360,6450,6470,6480,6450,318
20230626,090500,85813820,6460,6470,6470,6460,434
20230626,090400,83009520,6460,6480,6490,6440,1433
20230626,090300,73755490,6480,6480,6490,6470,304
20230626,090200,71785510,6470,6510,6520,6470,2349
20230626,090100,56527150,6530,6450,6530,6450,2698
20230626,090000,38987170,6460,6380,6460,6380,6096
Reference in New Issue Copy Permalink